Update 2025-04-07 2741 candle_min
This commit is contained in:
589
017480/min/candle-20250407.csv
Normal file
589
017480/min/candle-20250407.csv
Normal file
@@ -0,0 +1,589 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250407,184700,46487616,4235,4235,4235,4235,40
|
||||
20250407,184600,46487616,4235,4235,4235,4235,0
|
||||
20250407,184500,46487616,4235,4235,4235,4235,0
|
||||
20250407,184400,46487616,4235,4235,4235,4235,0
|
||||
20250407,184300,46487616,4235,4235,4235,4235,0
|
||||
20250407,184200,46487616,4235,4235,4235,4235,0
|
||||
20250407,184100,46487616,4235,4235,4235,4235,0
|
||||
20250407,184000,46487616,4235,4235,4235,4235,0
|
||||
20250407,183900,46487616,4235,4235,4235,4235,0
|
||||
20250407,183800,46487616,4235,4235,4235,4235,0
|
||||
20250407,183700,46487616,4235,4235,4235,4235,0
|
||||
20250407,183600,46487616,4235,4235,4235,4235,0
|
||||
20250407,183500,46487616,4235,4235,4235,4235,0
|
||||
20250407,183400,46487616,4235,4235,4235,4235,0
|
||||
20250407,183300,46487616,4235,4235,4235,4235,0
|
||||
20250407,183200,46487616,4235,4235,4235,4235,0
|
||||
20250407,183100,46487616,4235,4235,4235,4235,0
|
||||
20250407,183000,46487616,4235,4235,4235,4235,0
|
||||
20250407,182900,46487616,4235,4235,4235,4235,0
|
||||
20250407,182800,46487616,4235,4235,4235,4235,0
|
||||
20250407,182700,46487616,4235,4235,4235,4235,0
|
||||
20250407,182600,46487616,4235,4235,4235,4235,0
|
||||
20250407,182500,46487616,4235,4235,4235,4235,0
|
||||
20250407,182400,46487616,4235,4235,4235,4235,0
|
||||
20250407,182300,46487616,4235,4235,4235,4235,0
|
||||
20250407,182200,46487616,4235,4235,4235,4235,0
|
||||
20250407,182100,46487616,4235,4235,4235,4235,0
|
||||
20250407,182000,46487616,4235,4235,4235,4235,0
|
||||
20250407,181900,46487616,4235,4235,4235,4235,0
|
||||
20250407,181800,46487616,4235,4235,4235,4235,0
|
||||
20250407,181700,46487616,4235,4235,4235,4235,40
|
||||
20250407,181600,46487616,4235,4235,4235,4235,0
|
||||
20250407,181500,46487616,4235,4235,4235,4235,0
|
||||
20250407,181400,46487616,4235,4235,4235,4235,0
|
||||
20250407,181300,46487616,4235,4235,4235,4235,0
|
||||
20250407,181200,46487616,4235,4235,4235,4235,0
|
||||
20250407,181100,46487616,4235,4235,4235,4235,0
|
||||
20250407,181000,46487616,4235,4235,4235,4235,0
|
||||
20250407,180900,46487616,4235,4235,4235,4235,0
|
||||
20250407,180800,46487616,4235,4235,4235,4235,0
|
||||
20250407,180700,46487616,4235,4235,4235,4235,0
|
||||
20250407,180600,46487616,4235,4235,4235,4235,0
|
||||
20250407,180500,46487616,4235,4235,4235,4235,0
|
||||
20250407,180400,46487616,4235,4235,4235,4235,0
|
||||
20250407,180300,46487616,4235,4235,4235,4235,0
|
||||
20250407,180200,46487616,4235,4235,4235,4235,0
|
||||
20250407,180100,46487616,4235,4235,4235,4235,0
|
||||
20250407,180000,46487616,4235,4235,4235,4235,0
|
||||
20250407,175900,46487616,4235,4235,4235,4235,0
|
||||
20250407,175800,46487616,4235,4235,4235,4235,0
|
||||
20250407,175700,46487616,4235,4235,4235,4235,0
|
||||
20250407,175600,46487616,4235,4235,4235,4235,0
|
||||
20250407,175500,46487616,4235,4235,4235,4235,0
|
||||
20250407,175400,46487616,4235,4235,4235,4235,0
|
||||
20250407,175300,46487616,4235,4235,4235,4235,0
|
||||
20250407,175200,46487616,4235,4235,4235,4235,0
|
||||
20250407,175100,46487616,4235,4235,4235,4235,0
|
||||
20250407,175000,46487616,4235,4235,4235,4235,0
|
||||
20250407,174900,46487616,4235,4235,4235,4235,0
|
||||
20250407,174800,46487616,4235,4235,4235,4235,0
|
||||
20250407,174700,46487616,4235,4235,4235,4235,40
|
||||
20250407,174600,46487616,4235,4235,4235,4235,0
|
||||
20250407,174500,46487616,4235,4235,4235,4235,0
|
||||
20250407,174400,46487616,4235,4235,4235,4235,0
|
||||
20250407,174300,46487616,4235,4235,4235,4235,0
|
||||
20250407,174200,46487616,4235,4235,4235,4235,0
|
||||
20250407,174100,46487616,4235,4235,4235,4235,0
|
||||
20250407,174000,46487616,4235,4235,4235,4235,0
|
||||
20250407,173900,46487616,4235,4235,4235,4235,0
|
||||
20250407,173800,46487616,4235,4235,4235,4235,0
|
||||
20250407,173700,46487616,4235,4235,4235,4235,0
|
||||
20250407,173600,46487616,4235,4235,4235,4235,0
|
||||
20250407,173500,46487616,4235,4235,4235,4235,0
|
||||
20250407,173400,46487616,4235,4235,4235,4235,0
|
||||
20250407,173300,46487616,4235,4235,4235,4235,0
|
||||
20250407,173200,46487616,4235,4235,4235,4235,0
|
||||
20250407,173100,46487616,4235,4235,4235,4235,0
|
||||
20250407,173000,46487616,4235,4235,4235,4235,0
|
||||
20250407,172900,46487616,4235,4235,4235,4235,0
|
||||
20250407,172800,46487616,4235,4235,4235,4235,0
|
||||
20250407,172700,46487616,4235,4235,4235,4235,0
|
||||
20250407,172600,46487616,4235,4235,4235,4235,0
|
||||
20250407,172500,46487616,4235,4235,4235,4235,0
|
||||
20250407,172400,46487616,4235,4235,4235,4235,0
|
||||
20250407,172300,46487616,4235,4235,4235,4235,0
|
||||
20250407,172200,46487616,4235,4235,4235,4235,0
|
||||
20250407,172100,46487616,4235,4235,4235,4235,0
|
||||
20250407,172000,46487616,4235,4235,4235,4235,0
|
||||
20250407,171900,46487616,4235,4235,4235,4235,0
|
||||
20250407,171800,46487616,4235,4235,4235,4235,0
|
||||
20250407,171700,46487616,4235,4235,4235,4235,40
|
||||
20250407,171600,46487616,4235,4235,4235,4235,0
|
||||
20250407,171500,46487616,4235,4235,4235,4235,0
|
||||
20250407,171400,46487616,4235,4235,4235,4235,0
|
||||
20250407,171300,46487616,4235,4235,4235,4235,0
|
||||
20250407,171200,46487616,4235,4235,4235,4235,0
|
||||
20250407,171100,46487616,4235,4235,4235,4235,0
|
||||
20250407,171000,46487616,4235,4235,4235,4235,0
|
||||
20250407,170900,46487616,4235,4235,4235,4235,0
|
||||
20250407,170800,46487616,4235,4235,4235,4235,0
|
||||
20250407,170700,46487616,4235,4235,4235,4235,0
|
||||
20250407,170600,46487616,4235,4235,4235,4235,0
|
||||
20250407,170500,46487616,4235,4235,4235,4235,0
|
||||
20250407,170400,46487616,4235,4235,4235,4235,0
|
||||
20250407,170300,46487616,4235,4235,4235,4235,0
|
||||
20250407,170200,46487616,4235,4235,4235,4235,0
|
||||
20250407,170100,46487616,4235,4235,4235,4235,0
|
||||
20250407,170000,46487616,4235,4235,4235,4235,0
|
||||
20250407,165900,46487616,4235,4235,4235,4235,0
|
||||
20250407,165800,46487616,4235,4235,4235,4235,0
|
||||
20250407,165700,46487616,4235,4235,4235,4235,0
|
||||
20250407,165600,46487616,4235,4235,4235,4235,0
|
||||
20250407,165500,46487616,4235,4235,4235,4235,0
|
||||
20250407,165400,46487616,4235,4235,4235,4235,0
|
||||
20250407,165300,46487616,4235,4235,4235,4235,0
|
||||
20250407,165200,46487616,4235,4235,4235,4235,0
|
||||
20250407,165100,46487616,4235,4235,4235,4235,0
|
||||
20250407,165000,46487616,4235,4235,4235,4235,0
|
||||
20250407,164900,46487616,4235,4235,4235,4235,0
|
||||
20250407,164800,46487616,4235,4235,4235,4235,0
|
||||
20250407,164700,46487616,4235,4235,4235,4235,40
|
||||
20250407,164600,46487616,4235,4235,4235,4235,0
|
||||
20250407,164500,46487616,4235,4235,4235,4235,0
|
||||
20250407,164400,46487616,4235,4235,4235,4235,0
|
||||
20250407,164300,46487616,4235,4235,4235,4235,0
|
||||
20250407,164200,46487616,4235,4235,4235,4235,0
|
||||
20250407,164100,46487616,4235,4235,4235,4235,0
|
||||
20250407,164000,46487616,4235,4235,4235,4235,0
|
||||
20250407,163900,46487616,4235,4235,4235,4235,0
|
||||
20250407,163800,46487616,4235,4235,4235,4235,0
|
||||
20250407,163700,46487616,4235,4235,4235,4235,0
|
||||
20250407,163600,46487616,4235,4235,4235,4235,0
|
||||
20250407,163500,46487616,4235,4235,4235,4235,0
|
||||
20250407,163400,46487616,4235,4235,4235,4235,0
|
||||
20250407,163300,46487616,4235,4235,4235,4235,0
|
||||
20250407,163200,46487616,4235,4235,4235,4235,0
|
||||
20250407,163100,46487616,4235,4235,4235,4235,0
|
||||
20250407,163000,46487616,4235,4235,4235,4235,0
|
||||
20250407,162900,46487616,4235,4235,4235,4235,0
|
||||
20250407,162800,46487616,4235,4235,4235,4235,0
|
||||
20250407,162700,46487616,4235,4235,4235,4235,0
|
||||
20250407,162600,46487616,4235,4235,4235,4235,0
|
||||
20250407,162500,46487616,4235,4235,4235,4235,0
|
||||
20250407,162400,46487616,4235,4235,4235,4235,0
|
||||
20250407,162300,46487616,4235,4235,4235,4235,0
|
||||
20250407,162200,46487616,4235,4235,4235,4235,0
|
||||
20250407,162100,46487616,4235,4235,4235,4235,0
|
||||
20250407,162000,46487616,4235,4235,4235,4235,0
|
||||
20250407,161900,46487616,4235,4235,4235,4235,0
|
||||
20250407,161800,46487616,4235,4235,4235,4235,0
|
||||
20250407,161700,46487616,4235,4235,4235,4235,40
|
||||
20250407,161600,46487616,4235,4235,4235,4235,0
|
||||
20250407,161500,46487616,4235,4235,4235,4235,0
|
||||
20250407,161400,46487616,4235,4235,4235,4235,0
|
||||
20250407,161300,46487616,4235,4235,4235,4235,0
|
||||
20250407,161200,46487616,4235,4235,4235,4235,0
|
||||
20250407,161100,46487616,4235,4235,4235,4235,0
|
||||
20250407,161000,46487616,4235,4235,4235,4235,0
|
||||
20250407,160900,46487616,4235,4235,4235,4235,0
|
||||
20250407,160800,46487616,4235,4235,4235,4235,0
|
||||
20250407,160700,46487616,4235,4235,4235,4235,0
|
||||
20250407,160600,46487616,4235,4235,4235,4235,0
|
||||
20250407,160500,46487616,4235,4235,4235,4235,0
|
||||
20250407,160400,46487616,4235,4235,4235,4235,0
|
||||
20250407,160300,46487616,4235,4235,4235,4235,0
|
||||
20250407,160200,46487616,4235,4235,4235,4235,0
|
||||
20250407,160100,46487616,4235,4235,4235,4235,0
|
||||
20250407,160000,46487616,4235,4235,4235,4235,0
|
||||
20250407,155900,46487616,4235,4235,4235,4235,0
|
||||
20250407,155800,46487616,4235,4235,4235,4235,0
|
||||
20250407,155700,46487616,4235,4235,4235,4235,0
|
||||
20250407,155600,46487616,4235,4235,4235,4235,0
|
||||
20250407,155500,46487616,4235,4235,4235,4235,0
|
||||
20250407,155400,46487616,4235,4235,4235,4235,0
|
||||
20250407,155300,46487616,4235,4235,4235,4235,0
|
||||
20250407,155200,46487616,4235,4235,4235,4235,0
|
||||
20250407,155100,46487616,4235,4235,4235,4235,0
|
||||
20250407,155000,46487616,4235,4235,4235,4235,0
|
||||
20250407,154900,46487616,4235,4235,4235,4235,0
|
||||
20250407,154800,46487616,4235,4235,4235,4235,0
|
||||
20250407,154700,46487616,4235,4235,4235,4235,40
|
||||
20250407,154600,46487616,4235,4235,4235,4235,0
|
||||
20250407,154500,46487616,4235,4235,4235,4235,0
|
||||
20250407,154400,46487616,4235,4235,4235,4235,0
|
||||
20250407,154300,46487616,4235,4235,4235,4235,0
|
||||
20250407,154200,46487616,4235,4235,4235,4235,0
|
||||
20250407,154100,46487616,4235,4235,4235,4235,0
|
||||
20250407,154000,46487616,4235,4235,4235,4235,0
|
||||
20250407,153900,46487616,4235,4235,4235,4235,0
|
||||
20250407,153800,46487616,4235,4235,4235,4235,0
|
||||
20250407,153700,46487616,4235,4235,4235,4235,0
|
||||
20250407,153600,46487616,4235,4235,4235,4235,0
|
||||
20250407,153500,46487616,4235,4235,4235,4235,0
|
||||
20250407,153400,46487616,4235,4235,4235,4235,0
|
||||
20250407,153300,46487616,4235,4235,4235,4235,0
|
||||
20250407,153200,46487616,4235,4235,4235,4235,0
|
||||
20250407,153100,46487616,4235,4235,4235,4235,0
|
||||
20250407,153000,46487616,4235,4235,4235,4235,40
|
||||
20250407,152900,46318216,4230,4230,4230,4230,0
|
||||
20250407,152800,46318216,4230,4230,4230,4230,0
|
||||
20250407,152700,46318216,4230,4230,4230,4230,0
|
||||
20250407,152600,46318216,4230,4230,4230,4230,0
|
||||
20250407,152500,46318216,4230,4230,4230,4230,0
|
||||
20250407,152400,46318216,4230,4230,4230,4230,0
|
||||
20250407,152300,46318216,4230,4230,4230,4230,0
|
||||
20250407,152200,46318216,4230,4230,4230,4230,0
|
||||
20250407,152100,46318216,4230,4230,4230,4230,0
|
||||
20250407,152000,46318216,4230,4230,4230,4230,0
|
||||
20250407,151900,46318216,4230,4230,4230,4230,5
|
||||
20250407,151800,46297066,4230,4230,4230,4230,26
|
||||
20250407,151700,46187086,4230,4230,4230,4230,0
|
||||
20250407,151600,46187086,4230,4230,4230,4230,2
|
||||
20250407,151500,46178626,4230,4230,4230,4230,1
|
||||
20250407,151400,46174396,4230,4230,4230,4230,0
|
||||
20250407,151300,46174396,4230,4232,4232,4230,12
|
||||
20250407,151200,46123616,4230,4230,4230,4230,0
|
||||
20250407,151100,46123616,4230,4230,4230,4230,0
|
||||
20250407,151000,46123616,4230,4230,4230,4230,9
|
||||
20250407,150900,46085546,4232,4232,4232,4232,0
|
||||
20250407,150800,46085546,4232,4232,4232,4232,0
|
||||
20250407,150700,46085546,4232,4232,4232,4232,0
|
||||
20250407,150600,46085546,4232,4232,4232,4232,0
|
||||
20250407,150500,46085546,4232,4232,4232,4232,0
|
||||
20250407,150400,46085546,4232,4232,4232,4232,0
|
||||
20250407,150300,46085546,4232,4232,4232,4232,0
|
||||
20250407,150200,46085546,4232,4232,4232,4232,22
|
||||
20250407,150100,45992442,4232,4232,4232,4232,0
|
||||
20250407,150000,45992442,4232,4230,4232,4230,14
|
||||
20250407,145900,45933212,4232,4232,4232,4232,0
|
||||
20250407,145800,45933212,4232,4232,4232,4232,0
|
||||
20250407,145700,45933212,4232,4232,4232,4232,0
|
||||
20250407,145600,45933212,4232,4232,4232,4232,0
|
||||
20250407,145500,45933212,4232,4232,4232,4232,1
|
||||
20250407,145400,45928980,4230,4230,4230,4230,0
|
||||
20250407,145300,45928980,4230,4230,4230,4230,10
|
||||
20250407,145200,45886680,4235,4235,4235,4235,0
|
||||
20250407,145100,45886680,4235,4235,4235,4235,0
|
||||
20250407,145000,45886680,4235,4235,4235,4235,0
|
||||
20250407,144900,45886680,4235,4235,4235,4235,0
|
||||
20250407,144800,45886680,4235,4235,4235,4235,0
|
||||
20250407,144700,45886680,4235,4235,4235,4235,2
|
||||
20250407,144600,45878210,4235,4235,4235,4235,0
|
||||
20250407,144500,45878210,4235,4235,4235,4235,0
|
||||
20250407,144400,45878210,4235,4235,4235,4235,0
|
||||
20250407,144300,45878210,4235,4245,4245,4235,831
|
||||
20250407,144200,42353810,4255,4255,4255,4255,0
|
||||
20250407,144100,42353810,4255,4255,4255,4255,0
|
||||
20250407,144000,42353810,4255,4255,4255,4255,0
|
||||
20250407,143900,42353810,4255,4255,4255,4255,3
|
||||
20250407,143800,42341045,4245,4245,4245,4245,0
|
||||
20250407,143700,42341045,4245,4245,4245,4245,1
|
||||
20250407,143600,42336800,4255,4255,4255,4255,0
|
||||
20250407,143500,42336800,4255,4255,4255,4255,0
|
||||
20250407,143400,42336800,4255,4255,4255,4255,0
|
||||
20250407,143300,42336800,4255,4255,4255,4255,0
|
||||
20250407,143200,42336800,4255,4255,4255,4255,20
|
||||
20250407,143100,42251700,4240,4240,4240,4240,0
|
||||
20250407,143000,42251700,4240,4240,4240,4240,0
|
||||
20250407,142900,42251700,4240,4240,4240,4240,0
|
||||
20250407,142800,42251700,4240,4240,4240,4240,1
|
||||
20250407,142700,42247460,4240,4240,4240,4240,0
|
||||
20250407,142600,42247460,4240,4240,4240,4240,0
|
||||
20250407,142500,42247460,4240,4240,4240,4240,40
|
||||
20250407,142400,42077860,4240,4240,4240,4240,0
|
||||
20250407,142300,42077860,4240,4240,4240,4240,0
|
||||
20250407,142200,42077860,4240,4240,4240,4240,0
|
||||
20250407,142100,42077860,4240,4240,4240,4240,30
|
||||
20250407,142000,41950660,4240,4240,4240,4240,59
|
||||
20250407,141900,41700500,4245,4245,4245,4245,20
|
||||
20250407,141800,41615600,4240,4240,4240,4240,0
|
||||
20250407,141700,41615600,4240,4240,4240,4240,0
|
||||
20250407,141600,41615600,4240,4240,4240,4240,0
|
||||
20250407,141500,41615600,4240,4240,4240,4240,0
|
||||
20250407,141400,41615600,4240,4240,4240,4240,0
|
||||
20250407,141300,41615600,4240,4240,4240,4240,0
|
||||
20250407,141200,41615600,4240,4240,4240,4240,0
|
||||
20250407,141100,41615600,4240,4240,4240,4240,0
|
||||
20250407,141000,41615600,4240,4250,4250,4240,300
|
||||
20250407,140900,40342820,4255,4255,4255,4255,0
|
||||
20250407,140800,40342820,4255,4255,4255,4255,3
|
||||
20250407,140700,40330055,4255,4255,4255,4255,0
|
||||
20250407,140600,40330055,4255,4255,4255,4255,0
|
||||
20250407,140500,40330055,4255,4255,4255,4255,4
|
||||
20250407,140400,40313035,4250,4250,4250,4250,0
|
||||
20250407,140300,40313035,4250,4250,4250,4250,2
|
||||
20250407,140200,40304535,4255,4255,4255,4255,0
|
||||
20250407,140100,40304535,4255,4255,4255,4255,0
|
||||
20250407,140000,40304535,4255,4255,4255,4255,0
|
||||
20250407,135900,40304535,4255,4255,4255,4255,0
|
||||
20250407,135800,40304535,4255,4255,4255,4255,0
|
||||
20250407,135700,40304535,4255,4255,4255,4255,0
|
||||
20250407,135600,40304535,4255,4255,4255,4255,0
|
||||
20250407,135500,40304535,4255,4255,4255,4255,1
|
||||
20250407,135400,40300280,4250,4250,4250,4250,0
|
||||
20250407,135300,40300280,4250,4250,4250,4250,0
|
||||
20250407,135200,40300280,4250,4250,4250,4250,0
|
||||
20250407,135100,40300280,4250,4250,4250,4250,0
|
||||
20250407,135000,40300280,4250,4250,4250,4250,0
|
||||
20250407,134900,40300280,4250,4250,4250,4250,0
|
||||
20250407,134800,40300280,4250,4250,4250,4250,0
|
||||
20250407,134700,40300280,4250,4250,4250,4250,0
|
||||
20250407,134600,40300280,4250,4250,4250,4250,0
|
||||
20250407,134500,40300280,4250,4250,4250,4250,17
|
||||
20250407,134400,40228030,4250,4250,4250,4250,2
|
||||
20250407,134300,40219530,4250,4250,4250,4250,0
|
||||
20250407,134200,40219530,4250,4250,4250,4250,0
|
||||
20250407,134100,40219530,4250,4250,4250,4250,0
|
||||
20250407,134000,40219530,4250,4250,4250,4250,0
|
||||
20250407,133900,40219530,4250,4250,4250,4250,0
|
||||
20250407,133800,40219530,4250,4250,4250,4250,0
|
||||
20250407,133700,40219530,4250,4250,4250,4250,0
|
||||
20250407,133600,40219530,4250,4250,4250,4250,0
|
||||
20250407,133500,40219530,4250,4250,4250,4250,0
|
||||
20250407,133400,40219530,4250,4250,4250,4250,1
|
||||
20250407,133300,40215280,4245,4245,4245,4245,0
|
||||
20250407,133200,40215280,4245,4245,4245,4245,0
|
||||
20250407,133100,40215280,4245,4245,4245,4245,0
|
||||
20250407,133000,40215280,4245,4245,4245,4245,0
|
||||
20250407,132900,40215280,4245,4245,4245,4245,83
|
||||
20250407,132800,39862945,4245,4245,4245,4245,0
|
||||
20250407,132700,39862945,4245,4245,4245,4245,1
|
||||
20250407,132600,39858700,4240,4240,4240,4240,0
|
||||
20250407,132500,39858700,4240,4240,4240,4240,49
|
||||
20250407,132400,39650940,4240,4240,4240,4240,0
|
||||
20250407,132300,39650940,4240,4240,4240,4240,100
|
||||
20250407,132200,39226940,4245,4245,4245,4245,0
|
||||
20250407,132100,39226940,4245,4245,4245,4245,9
|
||||
20250407,132000,39188735,4245,4245,4245,4245,0
|
||||
20250407,131900,39188735,4245,4245,4245,4245,0
|
||||
20250407,131800,39188735,4245,4245,4245,4245,3
|
||||
20250407,131700,39176000,4240,4240,4240,4240,0
|
||||
20250407,131600,39176000,4240,4240,4240,4240,1
|
||||
20250407,131500,39171760,4245,4245,4245,4245,0
|
||||
20250407,131400,39171760,4245,4245,4245,4245,0
|
||||
20250407,131300,39171760,4245,4245,4245,4245,0
|
||||
20250407,131200,39171760,4245,4245,4245,4245,0
|
||||
20250407,131100,39171760,4245,4245,4245,4245,0
|
||||
20250407,131000,39171760,4245,4245,4245,4245,0
|
||||
20250407,130900,39171760,4245,4245,4245,4245,0
|
||||
20250407,130800,39171760,4245,4245,4245,4245,1
|
||||
20250407,130700,39167515,4245,4245,4245,4245,0
|
||||
20250407,130600,39167515,4245,4245,4245,4245,0
|
||||
20250407,130500,39167515,4245,4245,4245,4245,0
|
||||
20250407,130400,39167515,4245,4245,4245,4245,0
|
||||
20250407,130300,39167515,4245,4245,4245,4245,0
|
||||
20250407,130200,39167515,4245,4245,4245,4245,0
|
||||
20250407,130100,39167515,4245,4245,4245,4245,0
|
||||
20250407,130000,39167515,4245,4245,4245,4245,0
|
||||
20250407,125900,39167515,4245,4245,4245,4245,0
|
||||
20250407,125800,39167515,4245,4245,4245,4245,0
|
||||
20250407,125700,39167515,4245,4245,4245,4245,0
|
||||
20250407,125600,39167515,4245,4245,4245,4245,0
|
||||
20250407,125500,39167515,4245,4245,4245,4245,0
|
||||
20250407,125400,39167515,4245,4245,4245,4245,0
|
||||
20250407,125300,39167515,4245,4245,4245,4245,0
|
||||
20250407,125200,39167515,4245,4245,4245,4245,0
|
||||
20250407,125100,39167515,4245,4245,4245,4245,0
|
||||
20250407,125000,39167515,4245,4245,4245,4245,1
|
||||
20250407,124900,39163270,4245,4245,4245,4245,0
|
||||
20250407,124800,39163270,4245,4245,4245,4245,0
|
||||
20250407,124700,39163270,4245,4245,4245,4245,0
|
||||
20250407,124600,39163270,4245,4245,4245,4245,0
|
||||
20250407,124500,39163270,4245,4245,4245,4245,0
|
||||
20250407,124400,39163270,4245,4245,4245,4245,150
|
||||
20250407,124300,38526520,4245,4245,4245,4245,0
|
||||
20250407,124200,38526520,4245,4245,4245,4245,0
|
||||
20250407,124100,38526520,4245,4245,4245,4245,0
|
||||
20250407,124000,38526520,4245,4245,4245,4245,300
|
||||
20250407,123900,37253020,4240,4240,4240,4240,26
|
||||
20250407,123800,37142780,4240,4240,4240,4240,116
|
||||
20250407,123700,36650940,4240,4240,4240,4240,21
|
||||
20250407,123600,36561900,4245,4240,4245,4240,100
|
||||
20250407,123500,36137425,4245,4245,4245,4245,0
|
||||
20250407,123400,36137425,4245,4245,4245,4245,0
|
||||
20250407,123300,36137425,4245,4240,4245,4240,100
|
||||
20250407,123200,35712995,4245,4245,4245,4245,0
|
||||
20250407,123100,35712995,4245,4245,4245,4245,0
|
||||
20250407,123000,35712995,4245,4245,4245,4245,70
|
||||
20250407,122900,35415845,4245,4245,4245,4215,617
|
||||
20250407,122800,32797780,4240,4240,4245,4240,40
|
||||
20250407,122700,32628130,4240,4240,4240,4240,0
|
||||
20250407,122600,32628130,4240,4235,4240,4235,200
|
||||
20250407,122500,31780180,4235,4235,4235,4235,30
|
||||
20250407,122400,31653130,4235,4230,4235,4230,75
|
||||
20250407,122300,31335755,4235,4235,4235,4235,0
|
||||
20250407,122200,31335755,4235,4235,4235,4235,0
|
||||
20250407,122100,31335755,4235,4225,4235,4225,30
|
||||
20250407,122000,31208855,4230,4220,4230,4220,70
|
||||
20250407,121900,30913060,4215,4215,4215,4215,0
|
||||
20250407,121800,30913060,4215,4210,4215,4210,28
|
||||
20250407,121700,30795080,4210,4210,4210,4210,0
|
||||
20250407,121600,30795080,4210,4210,4210,4210,107
|
||||
20250407,121500,30344610,4205,4205,4205,4205,178
|
||||
20250407,121400,29596120,4205,4205,4205,4205,0
|
||||
20250407,121300,29596120,4205,4205,4205,4205,0
|
||||
20250407,121200,29596120,4205,4205,4205,4205,22
|
||||
20250407,121100,29503610,4205,4205,4205,4205,0
|
||||
20250407,121000,29503610,4205,4205,4205,4205,0
|
||||
20250407,120900,29503610,4205,4205,4205,4205,0
|
||||
20250407,120800,29503610,4205,4205,4205,4205,0
|
||||
20250407,120700,29503610,4205,4205,4205,4205,0
|
||||
20250407,120600,29503610,4205,4205,4205,4205,0
|
||||
20250407,120500,29503610,4205,4205,4205,4205,0
|
||||
20250407,120400,29503610,4205,4205,4205,4205,0
|
||||
20250407,120300,29503610,4205,4205,4205,4205,0
|
||||
20250407,120200,29503610,4205,4205,4205,4205,0
|
||||
20250407,120100,29503610,4205,4205,4205,4205,0
|
||||
20250407,120000,29503610,4205,4205,4205,4205,0
|
||||
20250407,115900,29503610,4205,4205,4205,4205,0
|
||||
20250407,115800,29503610,4205,4205,4205,4205,0
|
||||
20250407,115700,29503610,4205,4205,4205,4205,0
|
||||
20250407,115600,29503610,4205,4205,4205,4205,0
|
||||
20250407,115500,29503610,4205,4205,4205,4205,1
|
||||
20250407,115400,29499405,4210,4210,4210,4210,0
|
||||
20250407,115300,29499405,4210,4210,4210,4210,0
|
||||
20250407,115200,29499405,4210,4210,4210,4210,0
|
||||
20250407,115100,29499405,4210,4210,4210,4210,0
|
||||
20250407,115000,29499405,4210,4210,4210,4210,0
|
||||
20250407,114900,29499405,4210,4210,4210,4210,4
|
||||
20250407,114800,29482565,4210,4210,4210,4210,0
|
||||
20250407,114700,29482565,4210,4210,4210,4210,0
|
||||
20250407,114600,29482565,4210,4210,4210,4210,0
|
||||
20250407,114500,29482565,4210,4210,4210,4210,0
|
||||
20250407,114400,29482565,4210,4210,4210,4210,0
|
||||
20250407,114300,29482565,4210,4210,4210,4210,0
|
||||
20250407,114200,29482565,4210,4210,4210,4210,0
|
||||
20250407,114100,29482565,4210,4210,4210,4210,0
|
||||
20250407,114000,29482565,4210,4210,4210,4210,0
|
||||
20250407,113900,29482565,4210,4210,4210,4210,0
|
||||
20250407,113800,29482565,4210,4210,4210,4210,1
|
||||
20250407,113700,29478355,4200,4200,4200,4200,0
|
||||
20250407,113600,29478355,4200,4200,4200,4200,0
|
||||
20250407,113500,29478355,4200,4200,4200,4200,0
|
||||
20250407,113400,29478355,4200,4200,4200,4200,0
|
||||
20250407,113300,29478355,4200,4200,4200,4200,0
|
||||
20250407,113200,29478355,4200,4200,4200,4200,0
|
||||
20250407,113100,29478355,4200,4200,4200,4200,0
|
||||
20250407,113000,29478355,4200,4200,4200,4200,0
|
||||
20250407,112900,29478355,4200,4200,4200,4200,120
|
||||
20250407,112800,28974355,4210,4210,4210,4210,0
|
||||
20250407,112700,28974355,4210,4210,4210,4210,0
|
||||
20250407,112600,28974355,4210,4210,4210,4210,0
|
||||
20250407,112500,28974355,4210,4210,4210,4210,0
|
||||
20250407,112400,28974355,4210,4205,4210,4205,230
|
||||
20250407,112300,28006080,4205,4205,4205,4205,0
|
||||
20250407,112200,28006080,4205,4205,4205,4205,0
|
||||
20250407,112100,28006080,4205,4205,4205,4205,0
|
||||
20250407,112000,28006080,4205,4205,4205,4205,0
|
||||
20250407,111900,28006080,4205,4205,4205,4205,7
|
||||
20250407,111800,27976645,4205,4205,4205,4205,0
|
||||
20250407,111700,27976645,4205,4205,4205,4205,2
|
||||
20250407,111600,27968235,4205,4205,4205,4205,1
|
||||
20250407,111500,27964030,4205,4205,4205,4205,0
|
||||
20250407,111400,27964030,4205,4205,4205,4205,0
|
||||
20250407,111300,27964030,4205,4205,4205,4205,0
|
||||
20250407,111200,27964030,4205,4205,4205,4205,0
|
||||
20250407,111100,27964030,4205,4205,4205,4205,15
|
||||
20250407,111000,27900955,4205,4205,4205,4205,1
|
||||
20250407,110900,27896750,4205,4205,4205,4205,0
|
||||
20250407,110800,27896750,4205,4205,4205,4205,0
|
||||
20250407,110700,27896750,4205,4205,4205,4205,50
|
||||
20250407,110600,27686500,4200,4200,4200,4200,0
|
||||
20250407,110500,27686500,4200,4200,4200,4200,8
|
||||
20250407,110400,27652900,4200,4200,4200,4200,0
|
||||
20250407,110300,27652900,4200,4200,4200,4200,0
|
||||
20250407,110200,27652900,4200,4200,4200,4195,86
|
||||
20250407,110100,27291825,4200,4200,4200,4200,0
|
||||
20250407,110000,27291825,4200,4200,4200,4200,5
|
||||
20250407,105900,27270825,4200,4200,4200,4200,0
|
||||
20250407,105800,27270825,4200,4200,4200,4200,0
|
||||
20250407,105700,27270825,4200,4200,4200,4200,25
|
||||
20250407,105600,27165825,4200,4200,4200,4200,0
|
||||
20250407,105500,27165825,4200,4200,4200,4200,1
|
||||
20250407,105400,27161625,4200,4200,4200,4200,0
|
||||
20250407,105300,27161625,4200,4200,4200,4200,0
|
||||
20250407,105200,27161625,4200,4200,4200,4200,0
|
||||
20250407,105100,27161625,4200,4200,4200,4200,15
|
||||
20250407,105000,27098625,4195,4195,4195,4195,0
|
||||
20250407,104900,27098625,4195,4195,4195,4195,0
|
||||
20250407,104800,27098625,4195,4195,4195,4195,0
|
||||
20250407,104700,27098625,4195,4195,4195,4195,0
|
||||
20250407,104600,27098625,4195,4195,4195,4195,0
|
||||
20250407,104500,27098625,4195,4195,4195,4195,0
|
||||
20250407,104400,27098625,4195,4195,4195,4195,0
|
||||
20250407,104300,27098625,4195,4195,4195,4195,0
|
||||
20250407,104200,27098625,4195,4195,4195,4195,0
|
||||
20250407,104100,27098625,4195,4195,4195,4195,0
|
||||
20250407,104000,27098625,4195,4195,4195,4195,0
|
||||
20250407,103900,27098625,4195,4195,4195,4195,283
|
||||
20250407,103800,25911440,4195,4195,4195,4195,20
|
||||
20250407,103700,25827540,4195,4195,4195,4195,40
|
||||
20250407,103600,25659740,4190,4190,4190,4190,0
|
||||
20250407,103500,25659740,4190,4190,4190,4190,12
|
||||
20250407,103400,25609460,4185,4190,4190,4185,400
|
||||
20250407,103300,23934455,4185,4185,4185,4185,0
|
||||
20250407,103200,23934455,4185,4185,4185,4185,106
|
||||
20250407,103100,23490845,4185,4185,4185,4185,102
|
||||
20250407,103000,23063975,4185,4185,4185,4185,0
|
||||
20250407,102900,23063975,4185,4185,4185,4185,1
|
||||
20250407,102800,23059790,4185,4185,4185,4185,0
|
||||
20250407,102700,23059790,4185,4185,4185,4185,0
|
||||
20250407,102600,23059790,4185,4185,4185,4185,0
|
||||
20250407,102500,23059790,4185,4185,4185,4185,0
|
||||
20250407,102400,23059790,4185,4185,4185,4185,0
|
||||
20250407,102300,23059790,4185,4185,4185,4185,0
|
||||
20250407,102200,23059790,4185,4185,4185,4185,0
|
||||
20250407,102100,23059790,4185,4185,4185,4185,0
|
||||
20250407,102000,23059790,4185,4185,4185,4185,0
|
||||
20250407,101900,23059790,4185,4185,4185,4185,0
|
||||
20250407,101800,23059790,4185,4185,4185,4185,2
|
||||
20250407,101700,23051420,4175,4175,4175,4175,0
|
||||
20250407,101600,23051420,4175,4175,4175,4175,1
|
||||
20250407,101500,23047245,4175,4175,4175,4175,0
|
||||
20250407,101400,23047245,4175,4175,4175,4175,0
|
||||
20250407,101300,23047245,4175,4175,4175,4175,0
|
||||
20250407,101200,23047245,4175,4175,4175,4175,0
|
||||
20250407,101100,23047245,4175,4180,4180,4175,112
|
||||
20250407,101000,22579270,4175,4175,4175,4175,0
|
||||
20250407,100900,22579270,4175,4175,4175,4175,0
|
||||
20250407,100800,22579270,4175,4175,4175,4175,9
|
||||
20250407,100700,22541695,4175,4175,4175,4175,0
|
||||
20250407,100600,22541695,4175,4175,4175,4175,0
|
||||
20250407,100500,22541695,4175,4180,4180,4175,3
|
||||
20250407,100400,22529160,4180,4180,4180,4180,0
|
||||
20250407,100300,22529160,4180,4180,4180,4180,0
|
||||
20250407,100200,22529160,4180,4180,4180,4180,5
|
||||
20250407,100100,22508260,4180,4180,4180,4180,0
|
||||
20250407,100000,22508260,4180,4180,4180,4180,200
|
||||
20250407,095900,21672260,4185,4185,4185,4185,0
|
||||
20250407,095800,21672260,4185,4185,4185,4185,0
|
||||
20250407,095700,21672260,4185,4185,4185,4185,0
|
||||
20250407,095600,21672260,4185,4185,4185,4185,0
|
||||
20250407,095500,21672260,4185,4185,4185,4185,0
|
||||
20250407,095400,21672260,4185,4185,4185,4185,0
|
||||
20250407,095300,21672260,4185,4185,4185,4185,13
|
||||
20250407,095200,21617855,4185,4185,4185,4185,0
|
||||
20250407,095100,21617855,4185,4185,4185,4185,12
|
||||
20250407,095000,21567635,4185,4185,4185,4185,4
|
||||
20250407,094900,21550895,4185,4185,4185,4160,1013
|
||||
20250407,094800,17322085,4185,4185,4185,4185,82
|
||||
20250407,094700,16978915,4185,4185,4185,4185,0
|
||||
20250407,094600,16978915,4185,4185,4185,4185,0
|
||||
20250407,094500,16978915,4185,4190,4190,4185,2
|
||||
20250407,094400,16970540,4170,4170,4170,4170,0
|
||||
20250407,094300,16970540,4170,4170,4170,4170,21
|
||||
20250407,094200,16882970,4190,4190,4190,4190,0
|
||||
20250407,094100,16882970,4190,4190,4190,4190,0
|
||||
20250407,094000,16882970,4190,4190,4190,4190,0
|
||||
20250407,093900,16882970,4190,4190,4190,4190,0
|
||||
20250407,093800,16882970,4190,4180,4190,4170,155
|
||||
20250407,093700,16236100,4180,4180,4180,4180,0
|
||||
20250407,093600,16236100,4180,4180,4185,4180,66
|
||||
20250407,093500,15959970,4180,4180,4180,4180,0
|
||||
20250407,093400,15959970,4180,4180,4180,4180,0
|
||||
20250407,093300,15959970,4180,4180,4180,4180,39
|
||||
20250407,093200,15796950,4180,4180,4180,4180,915
|
||||
20250407,093100,11972250,4180,4185,4185,4180,92
|
||||
20250407,093000,11587320,4190,4190,4190,4190,9
|
||||
20250407,092900,11549610,4190,4190,4190,4190,0
|
||||
20250407,092800,11549610,4190,4190,4190,4190,1
|
||||
20250407,092700,11545420,4185,4185,4185,4185,12
|
||||
20250407,092600,11495200,4190,4190,4190,4190,5
|
||||
20250407,092500,11474250,4190,4190,4190,4190,5
|
||||
20250407,092400,11453300,4190,4190,4190,4190,30
|
||||
20250407,092300,11327600,4190,4190,4190,4190,2
|
||||
20250407,092200,11319220,4190,4190,4190,4190,0
|
||||
20250407,092100,11319220,4190,4185,4190,4185,6
|
||||
20250407,092000,11294105,4180,4180,4180,4180,0
|
||||
20250407,091900,11294105,4180,4180,4180,4180,0
|
||||
20250407,091800,11294105,4180,4180,4180,4180,0
|
||||
20250407,091700,11294105,4180,4180,4180,4180,0
|
||||
20250407,091600,11294105,4180,4185,4185,4180,25
|
||||
20250407,091500,11189555,4190,4190,4190,4190,67
|
||||
20250407,091400,10908825,4190,4190,4190,4190,50
|
||||
20250407,091300,10699325,4195,4195,4195,4195,0
|
||||
20250407,091200,10699325,4195,4195,4195,4195,0
|
||||
20250407,091100,10699325,4195,4205,4205,4190,91
|
||||
20250407,091000,10317450,4190,4190,4190,4190,0
|
||||
20250407,090900,10317450,4190,4190,4190,4190,0
|
||||
20250407,090800,10317450,4190,4190,4190,4190,0
|
||||
20250407,090700,10317450,4190,4190,4190,4190,20
|
||||
20250407,090600,10233650,4190,4190,4190,4190,0
|
||||
20250407,090500,10233650,4190,4205,4205,4180,152
|
||||
20250407,090400,9597090,4200,4245,4255,4195,1964
|
||||
20250407,090300,1337055,4250,4250,4250,4250,24
|
||||
20250407,090200,1235055,4255,4255,4255,4255,0
|
||||
20250407,090100,1235055,4255,4255,4255,4255,0
|
||||
20250407,090000,1235055,4255,4285,4285,4255,289
|
||||
|
Reference in New Issue
Block a user