Update 2025-04-19 11201 candle_day
This commit is contained in:
616
048870/min/candle-20250418.csv
Normal file
616
048870/min/candle-20250418.csv
Normal file
@@ -0,0 +1,616 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250418,191400,9283157154,3175,3175,3175,3175,67602
|
||||
20250418,191300,9283157154,3175,3175,3175,3175,0
|
||||
20250418,191200,9283157154,3175,3175,3175,3175,0
|
||||
20250418,191100,9283157154,3175,3175,3175,3175,0
|
||||
20250418,191000,9283157154,3175,3175,3175,3175,0
|
||||
20250418,190900,9283157154,3175,3175,3175,3175,0
|
||||
20250418,190800,9283157154,3175,3175,3175,3175,0
|
||||
20250418,190700,9283157154,3175,3175,3175,3175,0
|
||||
20250418,190600,9283157154,3175,3175,3175,3175,0
|
||||
20250418,190500,9283157154,3175,3175,3175,3175,0
|
||||
20250418,190400,9283157154,3175,3175,3175,3175,0
|
||||
20250418,190300,9283157154,3175,3175,3175,3175,0
|
||||
20250418,190200,9283157154,3175,3175,3175,3175,0
|
||||
20250418,190100,9283157154,3175,3175,3175,3175,0
|
||||
20250418,190000,9283157154,3175,3175,3175,3175,0
|
||||
20250418,185900,9283157154,3175,3175,3175,3175,0
|
||||
20250418,185800,9283157154,3175,3175,3175,3175,0
|
||||
20250418,185700,9283157154,3175,3175,3175,3175,0
|
||||
20250418,185600,9283157154,3175,3175,3175,3175,0
|
||||
20250418,185500,9283157154,3175,3175,3175,3175,0
|
||||
20250418,185400,9283157154,3175,3175,3175,3175,0
|
||||
20250418,185300,9283157154,3175,3175,3175,3175,0
|
||||
20250418,185200,9283157154,3175,3175,3175,3175,0
|
||||
20250418,185100,9283157154,3175,3175,3175,3175,0
|
||||
20250418,185000,9283157154,3175,3175,3175,3175,0
|
||||
20250418,184900,9283157154,3175,3175,3175,3175,0
|
||||
20250418,184800,9283157154,3175,3175,3175,3175,0
|
||||
20250418,184700,9283157154,3175,3175,3175,3175,0
|
||||
20250418,184600,9283157154,3175,3175,3175,3175,0
|
||||
20250418,184500,9283157154,3175,3175,3175,3175,0
|
||||
20250418,184400,9283157154,3175,3175,3175,3175,67602
|
||||
20250418,184300,9283157154,3175,3175,3175,3175,0
|
||||
20250418,184200,9283157154,3175,3175,3175,3175,0
|
||||
20250418,184100,9283157154,3175,3175,3175,3175,0
|
||||
20250418,184000,9283157154,3175,3175,3175,3175,0
|
||||
20250418,183900,9283157154,3175,3175,3175,3175,0
|
||||
20250418,183800,9283157154,3175,3175,3175,3175,0
|
||||
20250418,183700,9283157154,3175,3175,3175,3175,0
|
||||
20250418,183600,9283157154,3175,3175,3175,3175,0
|
||||
20250418,183500,9283157154,3175,3175,3175,3175,0
|
||||
20250418,183400,9283157154,3175,3175,3175,3175,0
|
||||
20250418,183300,9283157154,3175,3175,3175,3175,0
|
||||
20250418,183200,9283157154,3175,3175,3175,3175,0
|
||||
20250418,183100,9283157154,3175,3175,3175,3175,0
|
||||
20250418,183000,9283157154,3175,3175,3175,3175,0
|
||||
20250418,182900,9283157154,3175,3175,3175,3175,0
|
||||
20250418,182800,9283157154,3175,3175,3175,3175,0
|
||||
20250418,182700,9283157154,3175,3175,3175,3175,0
|
||||
20250418,182600,9283157154,3175,3175,3175,3175,0
|
||||
20250418,182500,9283157154,3175,3175,3175,3175,0
|
||||
20250418,182400,9283157154,3175,3175,3175,3175,0
|
||||
20250418,182300,9283157154,3175,3175,3175,3175,0
|
||||
20250418,182200,9283157154,3175,3175,3175,3175,0
|
||||
20250418,182100,9283157154,3175,3175,3175,3175,0
|
||||
20250418,182000,9283157154,3175,3175,3175,3175,0
|
||||
20250418,181900,9283157154,3175,3175,3175,3175,0
|
||||
20250418,181800,9283157154,3175,3175,3175,3175,0
|
||||
20250418,181700,9283157154,3175,3175,3175,3175,0
|
||||
20250418,181600,9283157154,3175,3175,3175,3175,0
|
||||
20250418,181500,9283157154,3175,3175,3175,3175,0
|
||||
20250418,181400,9283157154,3175,3175,3175,3175,67602
|
||||
20250418,181300,9283157154,3175,3175,3175,3175,0
|
||||
20250418,181200,9283157154,3175,3175,3175,3175,0
|
||||
20250418,181100,9283157154,3175,3175,3175,3175,0
|
||||
20250418,181000,9283157154,3175,3175,3175,3175,0
|
||||
20250418,180900,9283157154,3175,3175,3175,3175,0
|
||||
20250418,180800,9283157154,3175,3175,3175,3175,0
|
||||
20250418,180700,9283157154,3175,3175,3175,3175,0
|
||||
20250418,180600,9283157154,3175,3175,3175,3175,0
|
||||
20250418,180500,9283157154,3175,3175,3175,3175,0
|
||||
20250418,180400,9283157154,3175,3175,3175,3175,0
|
||||
20250418,180300,9283157154,3175,3175,3175,3175,0
|
||||
20250418,180200,9283157154,3175,3175,3175,3175,0
|
||||
20250418,180100,9283157154,3175,3175,3175,3175,0
|
||||
20250418,180000,9283157154,3175,3175,3175,3175,0
|
||||
20250418,175900,9283157154,3175,3175,3175,3175,0
|
||||
20250418,175800,9283157154,3175,3175,3175,3175,0
|
||||
20250418,175700,9283157154,3175,3175,3175,3175,0
|
||||
20250418,175600,9283157154,3175,3175,3175,3175,0
|
||||
20250418,175500,9283157154,3175,3175,3175,3175,0
|
||||
20250418,175400,9283157154,3175,3175,3175,3175,0
|
||||
20250418,175300,9283157154,3175,3175,3175,3175,0
|
||||
20250418,175200,9283157154,3175,3175,3175,3175,0
|
||||
20250418,175100,9283157154,3175,3175,3175,3175,0
|
||||
20250418,175000,9283157154,3175,3175,3175,3175,0
|
||||
20250418,174900,9283157154,3175,3175,3175,3175,0
|
||||
20250418,174800,9283157154,3175,3175,3175,3175,0
|
||||
20250418,174700,9283157154,3175,3175,3175,3175,0
|
||||
20250418,174600,9283157154,3175,3175,3175,3175,0
|
||||
20250418,174500,9283157154,3175,3175,3175,3175,0
|
||||
20250418,174400,9283157154,3175,3175,3175,3175,67602
|
||||
20250418,174300,9283157154,3175,3175,3175,3175,0
|
||||
20250418,174200,9283157154,3175,3175,3175,3175,0
|
||||
20250418,174100,9283157154,3175,3175,3175,3175,0
|
||||
20250418,174000,9283157154,3175,3175,3175,3175,0
|
||||
20250418,173900,9283157154,3175,3175,3175,3175,0
|
||||
20250418,173800,9283157154,3175,3175,3175,3175,0
|
||||
20250418,173700,9283157154,3175,3175,3175,3175,0
|
||||
20250418,173600,9283157154,3175,3175,3175,3175,0
|
||||
20250418,173500,9283157154,3175,3175,3175,3175,0
|
||||
20250418,173400,9283157154,3175,3175,3175,3175,0
|
||||
20250418,173300,9283157154,3175,3175,3175,3175,0
|
||||
20250418,173200,9283157154,3175,3175,3175,3175,0
|
||||
20250418,173100,9283157154,3175,3175,3175,3175,0
|
||||
20250418,173000,9283157154,3175,3175,3175,3175,0
|
||||
20250418,172900,9283157154,3175,3175,3175,3175,0
|
||||
20250418,172800,9283157154,3175,3175,3175,3175,0
|
||||
20250418,172700,9283157154,3175,3175,3175,3175,0
|
||||
20250418,172600,9283157154,3175,3175,3175,3175,0
|
||||
20250418,172500,9283157154,3175,3175,3175,3175,0
|
||||
20250418,172400,9283157154,3175,3175,3175,3175,0
|
||||
20250418,172300,9283157154,3175,3175,3175,3175,0
|
||||
20250418,172200,9283157154,3175,3175,3175,3175,0
|
||||
20250418,172100,9283157154,3175,3175,3175,3175,0
|
||||
20250418,172000,9283157154,3175,3175,3175,3175,0
|
||||
20250418,171900,9283157154,3175,3175,3175,3175,0
|
||||
20250418,171800,9283157154,3175,3175,3175,3175,0
|
||||
20250418,171700,9283157154,3175,3175,3175,3175,0
|
||||
20250418,171600,9283157154,3175,3175,3175,3175,0
|
||||
20250418,171500,9283157154,3175,3175,3175,3175,0
|
||||
20250418,171400,9283157154,3175,3175,3175,3175,67602
|
||||
20250418,171300,9283157154,3175,3175,3175,3175,0
|
||||
20250418,171200,9283157154,3175,3175,3175,3175,0
|
||||
20250418,171100,9283157154,3175,3175,3175,3175,0
|
||||
20250418,171000,9283157154,3175,3175,3175,3175,0
|
||||
20250418,170900,9283157154,3175,3175,3175,3175,0
|
||||
20250418,170800,9283157154,3175,3175,3175,3175,0
|
||||
20250418,170700,9283157154,3175,3175,3175,3175,0
|
||||
20250418,170600,9283157154,3175,3175,3175,3175,0
|
||||
20250418,170500,9283157154,3175,3175,3175,3175,0
|
||||
20250418,170400,9283157154,3175,3175,3175,3175,0
|
||||
20250418,170300,9283157154,3175,3175,3175,3175,0
|
||||
20250418,170200,9283157154,3175,3175,3175,3175,0
|
||||
20250418,170100,9283157154,3175,3175,3175,3175,0
|
||||
20250418,170000,9283157154,3175,3175,3175,3175,0
|
||||
20250418,165900,9283157154,3175,3175,3175,3175,0
|
||||
20250418,165800,9283157154,3175,3175,3175,3175,0
|
||||
20250418,165700,9283157154,3175,3175,3175,3175,0
|
||||
20250418,165600,9283157154,3175,3175,3175,3175,0
|
||||
20250418,165500,9283157154,3175,3175,3175,3175,0
|
||||
20250418,165400,9283157154,3175,3175,3175,3175,0
|
||||
20250418,165300,9283157154,3175,3175,3175,3175,0
|
||||
20250418,165200,9283157154,3175,3175,3175,3175,0
|
||||
20250418,165100,9283157154,3175,3175,3175,3175,0
|
||||
20250418,165000,9283157154,3175,3175,3175,3175,0
|
||||
20250418,164900,9283157154,3175,3175,3175,3175,0
|
||||
20250418,164800,9283157154,3175,3175,3175,3175,0
|
||||
20250418,164700,9283157154,3175,3175,3175,3175,0
|
||||
20250418,164600,9283157154,3175,3175,3175,3175,0
|
||||
20250418,164500,9283157154,3175,3175,3175,3175,0
|
||||
20250418,164400,9283157154,3175,3175,3175,3175,67602
|
||||
20250418,164300,9283157154,3175,3175,3175,3175,0
|
||||
20250418,164200,9283157154,3175,3175,3175,3175,0
|
||||
20250418,164100,9283157154,3175,3175,3175,3175,0
|
||||
20250418,164000,9283157154,3175,3175,3175,3175,0
|
||||
20250418,163900,9283157154,3175,3175,3175,3175,0
|
||||
20250418,163800,9283157154,3175,3175,3175,3175,0
|
||||
20250418,163700,9283157154,3175,3175,3175,3175,0
|
||||
20250418,163600,9283157154,3175,3175,3175,3175,0
|
||||
20250418,163500,9283157154,3175,3175,3175,3175,0
|
||||
20250418,163400,9283157154,3175,3175,3175,3175,0
|
||||
20250418,163300,9283157154,3175,3175,3175,3175,0
|
||||
20250418,163200,9283157154,3175,3175,3175,3175,0
|
||||
20250418,163100,9283157154,3175,3175,3175,3175,0
|
||||
20250418,163000,9283157154,3175,3175,3175,3175,0
|
||||
20250418,162900,9283157154,3175,3175,3175,3175,0
|
||||
20250418,162800,9283157154,3175,3175,3175,3175,0
|
||||
20250418,162700,9283157154,3175,3175,3175,3175,0
|
||||
20250418,162600,9283157154,3175,3175,3175,3175,0
|
||||
20250418,162500,9283157154,3175,3175,3175,3175,0
|
||||
20250418,162400,9283157154,3175,3175,3175,3175,0
|
||||
20250418,162300,9283157154,3175,3175,3175,3175,0
|
||||
20250418,162200,9283157154,3175,3175,3175,3175,0
|
||||
20250418,162100,9283157154,3175,3175,3175,3175,0
|
||||
20250418,162000,9283157154,3175,3175,3175,3175,0
|
||||
20250418,161900,9283157154,3175,3175,3175,3175,0
|
||||
20250418,161800,9283157154,3175,3175,3175,3175,0
|
||||
20250418,161700,9283157154,3175,3175,3175,3175,0
|
||||
20250418,161600,9283157154,3175,3175,3175,3175,0
|
||||
20250418,161500,9283157154,3175,3175,3175,3175,0
|
||||
20250418,161400,9283157154,3175,3175,3175,3175,67602
|
||||
20250418,161300,9283157154,3175,3175,3175,3175,0
|
||||
20250418,161200,9283157154,3175,3175,3175,3175,0
|
||||
20250418,161100,9283157154,3175,3175,3175,3175,0
|
||||
20250418,161000,9283157154,3175,3175,3175,3175,0
|
||||
20250418,160900,9283157154,3175,3175,3175,3175,0
|
||||
20250418,160800,9283157154,3175,3175,3175,3175,0
|
||||
20250418,160700,9283157154,3175,3175,3175,3175,0
|
||||
20250418,160600,9283157154,3175,3175,3175,3175,0
|
||||
20250418,160500,9283157154,3175,3175,3175,3175,0
|
||||
20250418,160400,9283157154,3175,3175,3175,3175,0
|
||||
20250418,160300,9283157154,3175,3175,3175,3175,0
|
||||
20250418,160200,9283157154,3175,3175,3175,3175,0
|
||||
20250418,160100,9283157154,3175,3175,3175,3175,0
|
||||
20250418,160000,9283157154,3175,3175,3175,3175,0
|
||||
20250418,155900,9283157154,3175,3175,3175,3175,0
|
||||
20250418,155800,9283157154,3175,3175,3175,3175,0
|
||||
20250418,155700,9283157154,3175,3175,3175,3175,0
|
||||
20250418,155600,9283157154,3175,3175,3175,3175,0
|
||||
20250418,155500,9283157154,3175,3175,3175,3175,0
|
||||
20250418,155400,9283157154,3175,3175,3175,3175,0
|
||||
20250418,155300,9283157154,3175,3175,3175,3175,0
|
||||
20250418,155200,9283157154,3175,3175,3175,3175,0
|
||||
20250418,155100,9283157154,3175,3175,3175,3175,0
|
||||
20250418,155000,9283157154,3175,3175,3175,3175,0
|
||||
20250418,154900,9283157154,3175,3175,3175,3175,0
|
||||
20250418,154800,9283157154,3175,3175,3175,3175,0
|
||||
20250418,154700,9283157154,3175,3175,3175,3175,0
|
||||
20250418,154600,9283157154,3175,3175,3175,3175,0
|
||||
20250418,154500,9283157154,3175,3175,3175,3175,0
|
||||
20250418,154400,9283157154,3175,3175,3175,3175,67602
|
||||
20250418,154300,9283157154,3175,3175,3175,3175,0
|
||||
20250418,154200,9283157154,3175,3175,3175,3175,0
|
||||
20250418,154100,9283157154,3175,3175,3175,3175,0
|
||||
20250418,154000,9283157154,3175,3175,3175,3175,0
|
||||
20250418,153900,9283157154,3175,3175,3175,3175,0
|
||||
20250418,153800,9283157154,3175,3175,3175,3175,0
|
||||
20250418,153700,9283157154,3175,3175,3175,3175,0
|
||||
20250418,153600,9283157154,3175,3175,3175,3175,0
|
||||
20250418,153500,9283157154,3175,3175,3175,3175,0
|
||||
20250418,153400,9283157154,3175,3175,3175,3175,0
|
||||
20250418,153300,9283157154,3175,3175,3175,3175,0
|
||||
20250418,153200,9283157154,3175,3175,3175,3175,0
|
||||
20250418,153100,9283157154,3175,3175,3175,3175,0
|
||||
20250418,153000,9283157154,3175,3175,3175,3175,67602
|
||||
20250418,152900,9068520804,3170,3170,3170,3170,0
|
||||
20250418,152800,9068520804,3170,3170,3170,3170,0
|
||||
20250418,152700,9068520804,3170,3170,3170,3170,0
|
||||
20250418,152600,9068520804,3170,3170,3170,3170,0
|
||||
20250418,152500,9068520804,3170,3170,3170,3170,0
|
||||
20250418,152400,9068520804,3170,3170,3170,3170,0
|
||||
20250418,152300,9068520804,3170,3170,3170,3170,0
|
||||
20250418,152200,9068520804,3170,3170,3170,3170,0
|
||||
20250418,152100,9068520804,3170,3170,3170,3170,0
|
||||
20250418,152000,9068520804,3170,3170,3170,3170,0
|
||||
20250418,151900,9068520804,3170,3175,3185,3165,13480
|
||||
20250418,151800,9025765769,3170,3170,3175,3165,3885
|
||||
20250418,151700,9013454849,3165,3165,3175,3165,9608
|
||||
20250418,151600,8983022495,3170,3175,3175,3165,4470
|
||||
20250418,151500,8968871245,3175,3165,3175,3160,1141
|
||||
20250418,151400,8965261680,3170,3170,3175,3160,10694
|
||||
20250418,151300,8931427085,3175,3175,3175,3165,3054
|
||||
20250418,151200,8921743230,3175,3170,3180,3170,3712
|
||||
20250418,151100,8909974595,3180,3175,3180,3170,2940
|
||||
20250418,151000,8900652310,3175,3175,3180,3170,1670
|
||||
20250418,150900,8895350955,3180,3175,3180,3175,8371
|
||||
20250418,150800,8868768020,3175,3180,3185,3175,5455
|
||||
20250418,150700,8851435420,3180,3175,3180,3170,1367
|
||||
20250418,150600,8847095820,3170,3175,3175,3165,2737
|
||||
20250418,150500,8838412725,3175,3175,3175,3160,11547
|
||||
20250418,150400,8801850980,3175,3175,3175,3175,1980
|
||||
20250418,150300,8795564480,3175,3180,3180,3175,58
|
||||
20250418,150200,8795380295,3175,3180,3180,3170,950
|
||||
20250418,150100,8792364405,3180,3180,3180,3175,933
|
||||
20250418,150000,8789402085,3180,3175,3185,3175,2333
|
||||
20250418,145900,8781988455,3180,3180,3180,3180,7
|
||||
20250418,145800,8781966195,3185,3185,3190,3175,4571
|
||||
20250418,145700,8767428545,3190,3190,3190,3185,72
|
||||
20250418,145600,8767198870,3185,3185,3190,3180,1274
|
||||
20250418,145500,8763137610,3185,3175,3185,3175,185
|
||||
20250418,145400,8762549205,3180,3185,3185,3175,251
|
||||
20250418,145300,8761751640,3185,3185,3185,3175,488
|
||||
20250418,145200,8760199985,3180,3185,3185,3180,1972
|
||||
20250418,145100,8753928120,3180,3185,3185,3170,2484
|
||||
20250418,145000,8746037020,3190,3185,3190,3180,1965
|
||||
20250418,144900,8739779770,3190,3190,3195,3175,1766
|
||||
20250418,144800,8734153550,3180,3180,3195,3175,10827
|
||||
20250418,144700,8699623015,3180,3175,3180,3170,981
|
||||
20250418,144600,8696510625,3180,3170,3185,3170,1306
|
||||
20250418,144500,8692358850,3175,3190,3195,3170,4644
|
||||
20250418,144400,8677633280,3190,3170,3190,3170,16964
|
||||
20250418,144300,8623602865,3180,3180,3180,3175,3009
|
||||
20250418,144200,8614047605,3180,3180,3185,3175,1209
|
||||
20250418,144100,8610203420,3180,3180,3190,3180,14907
|
||||
20250418,144000,8562688385,3180,3180,3185,3175,1558
|
||||
20250418,143900,8557733945,3175,3175,3180,3175,536
|
||||
20250418,143800,8556030530,3180,3180,3180,3170,9499
|
||||
20250418,143700,8525866215,3185,3185,3185,3180,5240
|
||||
20250418,143600,8509179965,3185,3185,3190,3180,3334
|
||||
20250418,143500,8498561010,3190,3175,3190,3170,7781
|
||||
20250418,143400,8473781895,3175,3170,3175,3170,384
|
||||
20250418,143300,8472562870,3175,3175,3180,3175,544
|
||||
20250418,143200,8470835480,3175,3170,3175,3165,7032
|
||||
20250418,143100,8448514840,3165,3165,3170,3165,1585
|
||||
20250418,143000,8443498120,3165,3165,3170,3165,1668
|
||||
20250418,142900,8438218880,3165,3170,3170,3165,2942
|
||||
20250418,142800,8428903785,3165,3170,3170,3165,367
|
||||
20250418,142700,8427740645,3170,3170,3170,3165,2763
|
||||
20250418,142600,8418982435,3170,3165,3170,3165,876
|
||||
20250418,142500,8416209295,3165,3160,3165,3160,1012
|
||||
20250418,142400,8413010265,3165,3165,3170,3165,6238
|
||||
20250418,142300,8393265340,3170,3165,3170,3165,736
|
||||
20250418,142200,8390935880,3165,3165,3165,3160,1103
|
||||
20250418,142100,8387444895,3160,3170,3170,3160,4005
|
||||
20250418,142000,8374785195,3165,3165,3170,3165,483
|
||||
20250418,141900,8373256100,3160,3160,3160,3155,2341
|
||||
20250418,141800,8365860840,3155,3155,3155,3155,557
|
||||
20250418,141700,8364103505,3160,3160,3160,3160,202
|
||||
20250418,141600,8363465185,3155,3155,3155,3150,710
|
||||
20250418,141500,8361226130,3160,3155,3160,3150,4833
|
||||
20250418,141400,8345993150,3160,3165,3165,3155,4764
|
||||
20250418,141300,8330940270,3160,3160,3160,3160,5064
|
||||
20250418,141200,8314938030,3160,3155,3160,3155,291
|
||||
20250418,141100,8314019915,3160,3150,3160,3150,615
|
||||
20250418,141000,8312081070,3150,3155,3155,3150,5701
|
||||
20250418,140900,8294122420,3160,3155,3160,3150,2569
|
||||
20250418,140800,8286025825,3155,3155,3155,3150,4617
|
||||
20250418,140700,8271480775,3160,3155,3160,3155,29
|
||||
20250418,140600,8271389230,3150,3155,3155,3150,5559
|
||||
20250418,140500,8253878330,3160,3155,3160,3150,8573
|
||||
20250418,140400,8226857850,3155,3155,3160,3155,3511
|
||||
20250418,140300,8215774525,3155,3160,3165,3155,1600
|
||||
20250418,140200,8210725820,3155,3170,3170,3155,12165
|
||||
20250418,140100,8172288420,3170,3170,3170,3170,317
|
||||
20250418,140000,8171283530,3175,3170,3175,3170,167
|
||||
20250418,135900,8170754135,3165,3175,3175,3165,1580
|
||||
20250418,135800,8165748525,3175,3170,3175,3170,16
|
||||
20250418,135700,8165697770,3175,3175,3175,3165,1098
|
||||
20250418,135600,8162218360,3175,3180,3180,3175,1282
|
||||
20250418,135500,8158147990,3180,3180,3180,3175,603
|
||||
20250418,135400,8156230665,3180,3180,3185,3175,8680
|
||||
20250418,135300,8128596320,3175,3175,3180,3175,7730
|
||||
20250418,135200,8104024910,3170,3160,3170,3160,1252
|
||||
20250418,135100,8100059445,3165,3160,3165,3155,12386
|
||||
20250418,135000,8060975608,3160,3160,3165,3150,5054
|
||||
20250418,134900,8045019953,3155,3160,3165,3150,19071
|
||||
20250418,134800,7984890713,3165,3160,3165,3155,10027
|
||||
20250418,134700,7953231543,3165,3165,3175,3155,16258
|
||||
20250418,134600,7901821498,3165,3170,3175,3165,3615
|
||||
20250418,134500,7890365283,3175,3175,3175,3170,1236
|
||||
20250418,134400,7886443633,3175,3175,3175,3165,2767
|
||||
20250418,134300,7877671383,3175,3170,3175,3170,3387
|
||||
20250418,134200,7866934243,3175,3180,3180,3170,13925
|
||||
20250418,134100,7822780393,3175,3180,3180,3175,9
|
||||
20250418,134000,7822751783,3180,3175,3180,3170,4368
|
||||
20250418,133900,7808887668,3180,3180,3180,3175,1026
|
||||
20250418,133800,7805625993,3180,3180,3180,3175,1434
|
||||
20250418,133700,7801065888,3180,3180,3185,3175,7316
|
||||
20250418,133600,7777831748,3180,3185,3185,3180,1076
|
||||
20250418,133500,7774404703,3185,3185,3185,3185,318
|
||||
20250418,133400,7773391873,3190,3190,3190,3185,11
|
||||
20250418,133300,7773356793,3190,3185,3190,3175,13165
|
||||
20250418,133200,7731424958,3190,3190,3190,3190,1
|
||||
20250418,133100,7731421768,3185,3180,3185,3180,1329
|
||||
20250418,133000,7727190428,3180,3180,3185,3180,1004
|
||||
20250418,132900,7723997703,3180,3180,3180,3175,1751
|
||||
20250418,132800,7718436023,3175,3180,3180,3175,2037
|
||||
20250418,132700,7711967148,3175,3175,3180,3175,1616
|
||||
20250418,132600,7706835783,3175,3190,3190,3175,2281
|
||||
20250418,132500,7699584168,3180,3180,3190,3180,1691
|
||||
20250418,132400,7694204978,3190,3190,3190,3180,2617
|
||||
20250418,132300,7685870978,3190,3190,3190,3185,1408
|
||||
20250418,132200,7681381463,3190,3190,3195,3190,509
|
||||
20250418,132100,7679757713,3190,3190,3190,3190,161
|
||||
20250418,132000,7679244123,3190,3195,3195,3185,544
|
||||
20250418,131900,7677510658,3190,3195,3195,3190,1488
|
||||
20250418,131800,7672763913,3185,3190,3195,3185,1898
|
||||
20250418,131700,7666708368,3190,3185,3190,3180,1093
|
||||
20250418,131600,7663227468,3180,3175,3185,3175,1241
|
||||
20250418,131500,7659285208,3175,3180,3180,3175,7792
|
||||
20250418,131400,7634541773,3180,3180,3180,3175,3683
|
||||
20250418,131300,7622831773,3175,3175,3180,3175,1853
|
||||
20250418,131200,7616945908,3180,3185,3185,3175,22115
|
||||
20250418,131100,7546617368,3180,3180,3185,3180,18935
|
||||
20250418,131000,7486403563,3185,3190,3190,3185,7733
|
||||
20250418,130900,7461771118,3190,3190,3190,3185,4096
|
||||
20250418,130800,7448706443,3190,3190,3190,3185,100
|
||||
20250418,130700,7448387823,3190,3195,3195,3185,591
|
||||
20250418,130600,7446504853,3190,3185,3195,3185,1490
|
||||
20250418,130500,7441757838,3185,3185,3185,3185,146
|
||||
20250418,130400,7441292828,3185,3185,3190,3185,610
|
||||
20250418,130300,7439349513,3185,3195,3195,3185,2294
|
||||
20250418,130200,7432034613,3195,3190,3195,3190,4270
|
||||
20250418,130100,7418413233,3190,3185,3190,3185,4737
|
||||
20250418,130000,7403316073,3190,3190,3190,3190,24
|
||||
20250418,125900,7403239513,3185,3190,3190,3185,1865
|
||||
20250418,125800,7397299478,3185,3185,3190,3185,7096
|
||||
20250418,125700,7374698708,3190,3190,3190,3185,1059
|
||||
20250418,125600,7371322568,3190,3190,3190,3185,594
|
||||
20250418,125500,7369427738,3190,3190,3190,3185,2696
|
||||
20250418,125400,7360835528,3185,3190,3190,3185,1680
|
||||
20250418,125300,7355477613,3190,3195,3195,3185,947
|
||||
20250418,125200,7352456678,3185,3185,3190,3180,6383
|
||||
20250418,125100,7332128393,3190,3185,3190,3185,1321
|
||||
20250418,125000,7327915473,3185,3190,3190,3185,825
|
||||
20250418,124900,7325287138,3190,3195,3195,3190,242
|
||||
20250418,124800,7324515058,3185,3190,3190,3180,2623
|
||||
20250418,124700,7316160893,3190,3200,3200,3190,3636
|
||||
20250418,124600,7304557733,3195,3195,3195,3195,1021
|
||||
20250418,124500,7301295638,3200,3190,3200,3190,2171
|
||||
20250418,124400,7294370128,3190,3200,3200,3190,162
|
||||
20250418,124300,7293852318,3200,3195,3200,3195,874
|
||||
20250418,124200,7291059738,3195,3190,3195,3185,2524
|
||||
20250418,124100,7283009713,3190,3190,3190,3190,813
|
||||
20250418,124000,7280416243,3190,3200,3200,3190,2747
|
||||
20250418,123900,7271643203,3195,3200,3200,3195,140
|
||||
20250418,123800,7271195743,3200,3205,3205,3195,8231
|
||||
20250418,123700,7244857973,3200,3205,3205,3200,799
|
||||
20250418,123600,7242297468,3205,3200,3210,3190,4836
|
||||
20250418,123500,7226815448,3200,3210,3210,3200,5636
|
||||
20250418,123400,7208726588,3210,3210,3215,3205,1914
|
||||
20250418,123300,7202581238,3210,3195,3215,3195,7814
|
||||
20250418,123200,7177534703,3195,3190,3195,3190,628
|
||||
20250418,123100,7175528343,3185,3185,3185,3185,388
|
||||
20250418,123000,7174292563,3185,3190,3195,3185,696
|
||||
20250418,122900,7172073808,3190,3190,3195,3190,1277
|
||||
20250418,122800,7168000173,3195,3200,3200,3190,3873
|
||||
20250418,122700,7155644258,3190,3195,3195,3190,4050
|
||||
20250418,122600,7142722988,3205,3200,3205,3195,982
|
||||
20250418,122500,7139582123,3200,3200,3200,3200,279
|
||||
20250418,122400,7138689323,3200,3200,3205,3195,1996
|
||||
20250418,122300,7132310928,3205,3195,3205,3195,6670
|
||||
20250418,122200,7110982908,3185,3195,3195,3185,12
|
||||
20250418,122100,7110944668,3185,3185,3185,3175,21290
|
||||
20250418,122000,7043214998,3180,3190,3190,3175,4635
|
||||
20250418,121900,7028479823,3185,3185,3190,3175,9986
|
||||
20250418,121800,6996736383,3185,3185,3185,3180,556
|
||||
20250418,121700,6994967623,3185,3185,3190,3180,3116
|
||||
20250418,121600,6985049953,3185,3185,3185,3185,7149
|
||||
20250418,121500,6962280388,3195,3190,3195,3180,12317
|
||||
20250418,121400,6923069223,3190,3190,3190,3190,1406
|
||||
20250418,121300,6918584083,3195,3190,3195,3190,1704
|
||||
20250418,121200,6913145703,3195,3195,3195,3195,211
|
||||
20250418,121100,6912471558,3195,3195,3195,3195,56
|
||||
20250418,121000,6912292638,3190,3190,3195,3190,1889
|
||||
20250418,120900,6906266373,3185,3190,3190,3185,4560
|
||||
20250418,120800,6891732668,3190,3195,3195,3190,7529
|
||||
20250418,120700,6867715088,3190,3185,3195,3185,7753
|
||||
20250418,120600,6842962833,3190,3190,3195,3185,4645
|
||||
20250418,120500,6828150838,3185,3195,3195,3185,6372
|
||||
20250418,120400,6807831223,3195,3195,3205,3195,3329
|
||||
20250418,120300,6797194023,3200,3205,3205,3195,3221
|
||||
20250418,120200,6786901438,3200,3205,3205,3195,862
|
||||
20250418,120100,6784143081,3200,3200,3200,3200,1550
|
||||
20250418,120000,6779183081,3205,3210,3210,3205,1963
|
||||
20250418,115900,6772891596,3205,3205,3210,3200,1107
|
||||
20250418,115800,6769344731,3210,3205,3210,3200,484
|
||||
20250418,115700,6767794841,3205,3210,3210,3205,1125
|
||||
20250418,115600,6764189161,3210,3205,3210,3205,636
|
||||
20250418,115500,6762150716,3207,3205,3210,3205,1195
|
||||
20250418,115400,6758320270,3205,3205,3205,3200,408
|
||||
20250418,115300,6757013965,3200,3190,3200,3190,4105
|
||||
20250418,115200,6743908015,3190,3205,3205,3190,8381
|
||||
20250418,115100,6717156697,3205,3200,3205,3195,2387
|
||||
20250418,115000,6709509257,3205,3200,3205,3195,3273
|
||||
20250418,114900,6699040607,3200,3205,3205,3200,764
|
||||
20250418,114800,6696593832,3205,3200,3205,3195,2365
|
||||
20250418,114700,6689024807,3200,3205,3205,3200,597
|
||||
20250418,114600,6687114232,3185,3205,3210,3185,3236
|
||||
20250418,114500,6676796847,3200,3195,3205,3185,499
|
||||
20250418,114400,6675205132,3195,3200,3205,3180,8142
|
||||
20250418,114300,6649246757,3200,3200,3200,3195,2077
|
||||
20250418,114200,6642610042,3195,3190,3205,3190,1178
|
||||
20250418,114100,6638840737,3190,3190,3200,3185,1394
|
||||
20250418,114000,6634396057,3185,3190,3200,3185,6271
|
||||
20250418,113900,6614402312,3190,3205,3205,3185,14644
|
||||
20250418,113800,6567612497,3210,3205,3210,3205,1369
|
||||
20250418,113700,6563218257,3205,3200,3205,3195,2905
|
||||
20250418,113600,6553923572,3195,3200,3205,3195,5450
|
||||
20250418,113500,6536495997,3205,3205,3210,3195,10472
|
||||
20250418,113400,6502976307,3210,3220,3235,3210,5341
|
||||
20250418,113300,6485824282,3220,3225,3230,3210,10848
|
||||
20250418,113200,6450937842,3230,3240,3240,3225,127
|
||||
20250418,113100,6450527707,3215,3235,3240,3215,10861
|
||||
20250418,113000,6415569392,3240,3230,3240,3230,1386
|
||||
20250418,112900,6411090562,3230,3230,3240,3230,4177
|
||||
20250418,112800,6397596312,3230,3220,3230,3220,705
|
||||
20250418,112700,6395323747,3220,3220,3230,3220,797
|
||||
20250418,112600,6392756667,3230,3235,3240,3230,8153
|
||||
20250418,112500,6366412427,3235,3240,3240,3235,2710
|
||||
20250418,112400,6357645537,3240,3240,3240,3235,1624
|
||||
20250418,112300,6352391052,3235,3240,3240,3235,4067
|
||||
20250418,112200,6339222937,3240,3225,3240,3210,9188
|
||||
20250418,112100,6309686642,3225,3225,3225,3225,501
|
||||
20250418,112000,6308070917,3220,3220,3230,3220,4326
|
||||
20250418,111900,6294141187,3230,3235,3240,3225,1128
|
||||
20250418,111800,6290496007,3225,3225,3235,3220,3786
|
||||
20250418,111700,6278292817,3230,3240,3240,3230,1938
|
||||
20250418,111600,6272033022,3235,3240,3240,3230,1412
|
||||
20250418,111500,6267467032,3245,3240,3245,3235,2149
|
||||
20250418,111400,6260504357,3235,3240,3240,3230,5935
|
||||
20250418,111300,6241318612,3235,3245,3250,3235,4017
|
||||
20250418,111200,6228292767,3245,3245,3250,3240,1401
|
||||
20250418,111100,6223745662,3245,3250,3250,3240,1095
|
||||
20250418,111000,6220193930,3250,3250,3250,3245,3076
|
||||
20250418,110900,6210209405,3250,3250,3255,3250,3167
|
||||
20250418,110800,6199914420,3250,3250,3250,3250,3793
|
||||
20250418,110700,6187587170,3250,3255,3255,3245,8650
|
||||
20250418,110600,6159487050,3250,3255,3255,3250,5925
|
||||
20250418,110500,6140208854,3255,3245,3260,3245,12174
|
||||
20250418,110400,6100612169,3250,3250,3250,3245,2897
|
||||
20250418,110300,6091202749,3250,3240,3250,3235,2983
|
||||
20250418,110200,6081540849,3240,3235,3245,3235,3794
|
||||
20250418,110100,6069248719,3245,3225,3245,3220,7567
|
||||
20250418,110000,6044800009,3230,3250,3250,3225,10297
|
||||
20250418,105900,6011497804,3250,3255,3260,3245,21079
|
||||
20250418,105800,5942958609,3260,3245,3260,3245,8209
|
||||
20250418,105700,5916227134,3255,3245,3255,3245,18307
|
||||
20250418,105600,5856744214,3245,3235,3250,3230,8403
|
||||
20250418,105500,5829497879,3235,3220,3240,3220,6057
|
||||
20250418,105400,5809934799,3225,3220,3225,3220,1069
|
||||
20250418,105300,5806487419,3220,3225,3225,3215,11137
|
||||
20250418,105200,5770629854,3225,3230,3230,3220,2047
|
||||
20250418,105100,5764026324,3230,3225,3230,3225,1024
|
||||
20250418,105000,5760718884,3230,3225,3230,3220,5459
|
||||
20250418,104900,5743106214,3220,3225,3225,3220,10938
|
||||
20250418,104800,5707878779,3225,3225,3230,3220,12470
|
||||
20250418,104700,5667686079,3225,3230,3230,3220,3851
|
||||
20250418,104600,5655259644,3230,3220,3230,3220,9884
|
||||
20250418,104500,5623399094,3220,3215,3225,3215,6364
|
||||
20250418,104400,5602897279,3220,3210,3220,3205,6895
|
||||
20250418,104300,5580738079,3210,3205,3210,3205,509
|
||||
20250418,104200,5579106709,3205,3205,3210,3205,2268
|
||||
20250418,104100,5571837754,3205,3200,3205,3200,608
|
||||
20250418,104000,5569892139,3200,3200,3200,3200,410
|
||||
20250418,103900,5568580139,3200,3190,3200,3185,4530
|
||||
20250418,103800,5554148209,3200,3200,3200,3185,3824
|
||||
20250418,103700,5541949129,3200,3200,3200,3190,1589
|
||||
20250418,103600,5536871099,3200,3210,3210,3200,7651
|
||||
20250418,103500,5512352279,3205,3205,3210,3200,3421
|
||||
20250418,103400,5501388099,3205,3210,3215,3205,3006
|
||||
20250418,103300,5491739419,3210,3205,3210,3200,8921
|
||||
20250418,103200,5463131704,3205,3205,3215,3205,4799
|
||||
20250418,103100,5447731559,3210,3200,3210,3200,6129
|
||||
20250418,103000,5428087159,3200,3195,3205,3195,7018
|
||||
20250418,102900,5405631854,3195,3190,3195,3190,512
|
||||
20250418,102800,5403997569,3190,3195,3195,3190,1514
|
||||
20250418,102700,5399160394,3195,3190,3195,3185,4744
|
||||
20250418,102600,5384027039,3195,3180,3195,3180,5024
|
||||
20250418,102500,5368023159,3180,3185,3185,3180,3138
|
||||
20250418,102400,5358037764,3185,3185,3190,3185,2427
|
||||
20250418,102300,5350307734,3190,3190,3190,3185,931
|
||||
20250418,102200,5347342434,3185,3185,3190,3185,6340
|
||||
20250418,102100,5327145514,3185,3190,3195,3185,6247
|
||||
20250418,102000,5307246964,3195,3190,3195,3190,4853
|
||||
20250418,101900,5291764994,3185,3185,3200,3175,5527
|
||||
20250418,101800,5274181814,3180,3200,3205,3180,9239
|
||||
20250418,101700,5244726919,3205,3195,3205,3195,7030
|
||||
20250418,101600,5222243894,3195,3190,3195,3190,1452
|
||||
20250418,101500,5217605779,3195,3190,3195,3190,3583
|
||||
20250418,101400,5206175979,3185,3180,3185,3175,9340
|
||||
20250418,101300,5176445389,3180,3185,3185,3180,231
|
||||
20250418,101200,5175710154,3180,3180,3185,3180,648
|
||||
20250418,101100,5173648794,3185,3180,3190,3180,3143
|
||||
20250418,101000,5163649229,3180,3180,3185,3175,2124
|
||||
20250418,100900,5156896014,3180,3165,3180,3155,4619
|
||||
20250418,100800,5142244774,3170,3175,3180,3150,29223
|
||||
20250418,100700,5049798839,3175,3185,3190,3175,7870
|
||||
20250418,100600,5024782144,3180,3180,3180,3180,1660
|
||||
20250418,100500,5019503344,3185,3190,3190,3180,1787
|
||||
20250418,100400,5013810314,3185,3190,3195,3175,10327
|
||||
20250418,100300,4980954994,3175,3190,3190,3175,334
|
||||
20250418,100200,4979893729,3170,3180,3180,3170,14980
|
||||
20250418,100100,4932269639,3190,3190,3195,3185,9197
|
||||
20250418,100000,4902968454,3190,3200,3200,3185,4273
|
||||
20250418,095900,4889338699,3200,3200,3205,3170,8764
|
||||
20250418,095800,4861393674,3195,3200,3205,3190,3085
|
||||
20250418,095700,4851526389,3200,3220,3220,3155,22165
|
||||
20250418,095600,4781091414,3220,3180,3220,3175,19020
|
||||
20250418,095500,4720360609,3180,3170,3180,3170,8780
|
||||
20250418,095400,4692519299,3170,3185,3185,3170,17190
|
||||
20250418,095300,4637938979,3190,3195,3195,3185,9286
|
||||
20250418,095200,4608344659,3190,3200,3200,3190,11218
|
||||
20250418,095100,4572511434,3200,3210,3215,3195,7184
|
||||
20250418,095000,4549503069,3215,3215,3215,3215,3106
|
||||
20250418,094900,4539517279,3210,3200,3215,3200,1956
|
||||
20250418,094800,4533238299,3215,3200,3215,3190,7370
|
||||
20250418,094700,4509655704,3200,3205,3205,3195,5100
|
||||
20250418,094600,4493337069,3200,3195,3205,3195,1643
|
||||
20250418,094500,4488080149,3200,3225,3225,3200,4930
|
||||
20250418,094400,4472287764,3225,3195,3225,3195,2308
|
||||
20250418,094300,4464880779,3195,3195,3200,3190,6160
|
||||
20250418,094200,4445204339,3195,3215,3220,3195,19490
|
||||
20250418,094100,4382715504,3215,3240,3240,3215,25231
|
||||
20250418,094000,4301377769,3240,3255,3260,3240,8440
|
||||
20250418,093900,4273976764,3255,3245,3265,3245,17779
|
||||
20250418,093800,4216051754,3240,3255,3255,3240,6674
|
||||
20250418,093700,4194379024,3255,3255,3260,3250,4655
|
||||
20250418,093600,4179228314,3250,3245,3260,3235,15203
|
||||
20250418,093500,4129852444,3250,3255,3260,3245,7278
|
||||
20250418,093400,4106174628,3255,3265,3270,3245,15456
|
||||
20250418,093300,4055846203,3260,3255,3270,3250,19916
|
||||
20250418,093200,3990905093,3255,3260,3275,3240,37567
|
||||
20250418,093100,3868774318,3275,3245,3275,3230,56918
|
||||
20250418,093000,3683483018,3245,3220,3250,3220,55329
|
||||
20250418,092900,3504515463,3225,3195,3230,3195,24219
|
||||
20250418,092800,3426617993,3200,3175,3200,3175,14769
|
||||
20250418,092700,3379469723,3180,3175,3185,3175,16727
|
||||
20250418,092600,3326271998,3175,3150,3180,3150,10475
|
||||
20250418,092500,3293145058,3145,3130,3145,3130,15291
|
||||
20250418,092400,3245180308,3135,3130,3140,3120,29850
|
||||
20250418,092300,3151765203,3130,3145,3150,3120,38171
|
||||
20250418,092200,3032133883,3150,3150,3155,3145,12385
|
||||
20250418,092100,2993167213,3145,3150,3160,3145,6169
|
||||
20250418,092000,2973735798,3150,3165,3165,3140,30385
|
||||
20250418,091900,2877938188,3160,3165,3170,3160,18796
|
||||
20250418,091800,2818509383,3170,3160,3175,3155,21943
|
||||
20250418,091700,2749101143,3165,3170,3175,3160,4586
|
||||
20250418,091600,2734575873,3170,3180,3180,3160,17049
|
||||
20250418,091500,2680513653,3180,3180,3205,3175,19204
|
||||
20250418,091400,2619308073,3180,3170,3180,3155,9236
|
||||
20250418,091300,2589988298,3175,3200,3200,3120,83435
|
||||
20250418,091200,2326632748,3205,3210,3210,3180,23303
|
||||
20250418,091100,2252179848,3205,3210,3210,3195,12575
|
||||
20250418,091000,2211889063,3210,3220,3225,3195,13623
|
||||
20250418,090900,2168109538,3220,3200,3245,3200,78154
|
||||
20250418,090800,1916353107,3200,3160,3205,3155,25665
|
||||
20250418,090700,1834650372,3160,3140,3175,3135,32516
|
||||
20250418,090600,1732298666,3140,3180,3180,3135,80330
|
||||
20250418,090500,1479068926,3175,3200,3205,3155,114126
|
||||
20250418,090400,1116781451,3195,3215,3225,3190,78887
|
||||
20250418,090300,864153771,3200,3230,3245,3200,64476
|
||||
20250418,090200,656790496,3235,3252,3252,3225,45483
|
||||
20250418,090100,509592235,3250,3270,3280,3250,43605
|
||||
20250418,090000,367206900,3275,3275,3280,3265,112160
|
||||
|
Reference in New Issue
Block a user