Update 2025-04-08 2740 candle_min
This commit is contained in:
569
004590/min/candle-20250408.csv
Normal file
569
004590/min/candle-20250408.csv
Normal file
@@ -0,0 +1,569 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,182700,403284107,4255,4255,4255,4255,761
|
||||
20250408,182600,403284107,4255,4255,4255,4255,0
|
||||
20250408,182500,403284107,4255,4255,4255,4255,0
|
||||
20250408,182400,403284107,4255,4255,4255,4255,0
|
||||
20250408,182300,403284107,4255,4255,4255,4255,0
|
||||
20250408,182200,403284107,4255,4255,4255,4255,0
|
||||
20250408,182100,403284107,4255,4255,4255,4255,0
|
||||
20250408,182000,403284107,4255,4255,4255,4255,0
|
||||
20250408,181900,403284107,4255,4255,4255,4255,0
|
||||
20250408,181800,403284107,4255,4255,4255,4255,0
|
||||
20250408,181700,403284107,4255,4255,4255,4255,0
|
||||
20250408,181600,403284107,4255,4255,4255,4255,0
|
||||
20250408,181500,403284107,4255,4255,4255,4255,0
|
||||
20250408,181400,403284107,4255,4255,4255,4255,0
|
||||
20250408,181300,403284107,4255,4255,4255,4255,0
|
||||
20250408,181200,403284107,4255,4255,4255,4255,0
|
||||
20250408,181100,403284107,4255,4255,4255,4255,0
|
||||
20250408,181000,403284107,4255,4255,4255,4255,0
|
||||
20250408,180900,403284107,4255,4255,4255,4255,0
|
||||
20250408,180800,403284107,4255,4255,4255,4255,0
|
||||
20250408,180700,403284107,4255,4255,4255,4255,0
|
||||
20250408,180600,403284107,4255,4255,4255,4255,0
|
||||
20250408,180500,403284107,4255,4255,4255,4255,0
|
||||
20250408,180400,403284107,4255,4255,4255,4255,0
|
||||
20250408,180300,403284107,4255,4255,4255,4255,0
|
||||
20250408,180200,403284107,4255,4255,4255,4255,0
|
||||
20250408,180100,403284107,4255,4255,4255,4255,0
|
||||
20250408,180000,403284107,4255,4255,4255,4255,0
|
||||
20250408,175900,403284107,4255,4255,4255,4255,0
|
||||
20250408,175800,403284107,4255,4255,4255,4255,0
|
||||
20250408,175700,403284107,4255,4255,4255,4255,761
|
||||
20250408,175600,403284107,4255,4255,4255,4255,0
|
||||
20250408,175500,403284107,4255,4255,4255,4255,0
|
||||
20250408,175400,403284107,4255,4255,4255,4255,0
|
||||
20250408,175300,403284107,4255,4255,4255,4255,0
|
||||
20250408,175200,403284107,4255,4255,4255,4255,0
|
||||
20250408,175100,403284107,4255,4255,4255,4255,0
|
||||
20250408,175000,403284107,4255,4255,4255,4255,0
|
||||
20250408,174900,403284107,4255,4255,4255,4255,0
|
||||
20250408,174800,403284107,4255,4255,4255,4255,0
|
||||
20250408,174700,403284107,4255,4255,4255,4255,0
|
||||
20250408,174600,403284107,4255,4255,4255,4255,0
|
||||
20250408,174500,403284107,4255,4255,4255,4255,0
|
||||
20250408,174400,403284107,4255,4255,4255,4255,0
|
||||
20250408,174300,403284107,4255,4255,4255,4255,0
|
||||
20250408,174200,403284107,4255,4255,4255,4255,0
|
||||
20250408,174100,403284107,4255,4255,4255,4255,0
|
||||
20250408,174000,403284107,4255,4255,4255,4255,0
|
||||
20250408,173900,403284107,4255,4255,4255,4255,0
|
||||
20250408,173800,403284107,4255,4255,4255,4255,0
|
||||
20250408,173700,403284107,4255,4255,4255,4255,0
|
||||
20250408,173600,403284107,4255,4255,4255,4255,0
|
||||
20250408,173500,403284107,4255,4255,4255,4255,0
|
||||
20250408,173400,403284107,4255,4255,4255,4255,0
|
||||
20250408,173300,403284107,4255,4255,4255,4255,0
|
||||
20250408,173200,403284107,4255,4255,4255,4255,0
|
||||
20250408,173100,403284107,4255,4255,4255,4255,0
|
||||
20250408,173000,403284107,4255,4255,4255,4255,0
|
||||
20250408,172900,403284107,4255,4255,4255,4255,0
|
||||
20250408,172800,403284107,4255,4255,4255,4255,0
|
||||
20250408,172700,403284107,4255,4255,4255,4255,761
|
||||
20250408,172600,403284107,4255,4255,4255,4255,0
|
||||
20250408,172500,403284107,4255,4255,4255,4255,0
|
||||
20250408,172400,403284107,4255,4255,4255,4255,0
|
||||
20250408,172300,403284107,4255,4255,4255,4255,0
|
||||
20250408,172200,403284107,4255,4255,4255,4255,0
|
||||
20250408,172100,403284107,4255,4255,4255,4255,0
|
||||
20250408,172000,403284107,4255,4255,4255,4255,0
|
||||
20250408,171900,403284107,4255,4255,4255,4255,0
|
||||
20250408,171800,403284107,4255,4255,4255,4255,0
|
||||
20250408,171700,403284107,4255,4255,4255,4255,0
|
||||
20250408,171600,403284107,4255,4255,4255,4255,0
|
||||
20250408,171500,403284107,4255,4255,4255,4255,0
|
||||
20250408,171400,403284107,4255,4255,4255,4255,0
|
||||
20250408,171300,403284107,4255,4255,4255,4255,0
|
||||
20250408,171200,403284107,4255,4255,4255,4255,0
|
||||
20250408,171100,403284107,4255,4255,4255,4255,0
|
||||
20250408,171000,403284107,4255,4255,4255,4255,0
|
||||
20250408,170900,403284107,4255,4255,4255,4255,0
|
||||
20250408,170800,403284107,4255,4255,4255,4255,0
|
||||
20250408,170700,403284107,4255,4255,4255,4255,0
|
||||
20250408,170600,403284107,4255,4255,4255,4255,0
|
||||
20250408,170500,403284107,4255,4255,4255,4255,0
|
||||
20250408,170400,403284107,4255,4255,4255,4255,0
|
||||
20250408,170300,403284107,4255,4255,4255,4255,0
|
||||
20250408,170200,403284107,4255,4255,4255,4255,0
|
||||
20250408,170100,403284107,4255,4255,4255,4255,0
|
||||
20250408,170000,403284107,4255,4255,4255,4255,0
|
||||
20250408,165900,403284107,4255,4255,4255,4255,0
|
||||
20250408,165800,403284107,4255,4255,4255,4255,0
|
||||
20250408,165700,403284107,4255,4255,4255,4255,761
|
||||
20250408,165600,403284107,4255,4255,4255,4255,0
|
||||
20250408,165500,403284107,4255,4255,4255,4255,0
|
||||
20250408,165400,403284107,4255,4255,4255,4255,0
|
||||
20250408,165300,403284107,4255,4255,4255,4255,0
|
||||
20250408,165200,403284107,4255,4255,4255,4255,0
|
||||
20250408,165100,403284107,4255,4255,4255,4255,0
|
||||
20250408,165000,403284107,4255,4255,4255,4255,0
|
||||
20250408,164900,403284107,4255,4255,4255,4255,0
|
||||
20250408,164800,403284107,4255,4255,4255,4255,0
|
||||
20250408,164700,403284107,4255,4255,4255,4255,0
|
||||
20250408,164600,403284107,4255,4255,4255,4255,0
|
||||
20250408,164500,403284107,4255,4255,4255,4255,0
|
||||
20250408,164400,403284107,4255,4255,4255,4255,0
|
||||
20250408,164300,403284107,4255,4255,4255,4255,0
|
||||
20250408,164200,403284107,4255,4255,4255,4255,0
|
||||
20250408,164100,403284107,4255,4255,4255,4255,0
|
||||
20250408,164000,403284107,4255,4255,4255,4255,0
|
||||
20250408,163900,403284107,4255,4255,4255,4255,0
|
||||
20250408,163800,403284107,4255,4255,4255,4255,0
|
||||
20250408,163700,403284107,4255,4255,4255,4255,0
|
||||
20250408,163600,403284107,4255,4255,4255,4255,0
|
||||
20250408,163500,403284107,4255,4255,4255,4255,0
|
||||
20250408,163400,403284107,4255,4255,4255,4255,0
|
||||
20250408,163300,403284107,4255,4255,4255,4255,0
|
||||
20250408,163200,403284107,4255,4255,4255,4255,0
|
||||
20250408,163100,403284107,4255,4255,4255,4255,0
|
||||
20250408,163000,403284107,4255,4255,4255,4255,0
|
||||
20250408,162900,403284107,4255,4255,4255,4255,0
|
||||
20250408,162800,403284107,4255,4255,4255,4255,0
|
||||
20250408,162700,403284107,4255,4255,4255,4255,761
|
||||
20250408,162600,403284107,4255,4255,4255,4255,0
|
||||
20250408,162500,403284107,4255,4255,4255,4255,0
|
||||
20250408,162400,403284107,4255,4255,4255,4255,0
|
||||
20250408,162300,403284107,4255,4255,4255,4255,0
|
||||
20250408,162200,403284107,4255,4255,4255,4255,0
|
||||
20250408,162100,403284107,4255,4255,4255,4255,0
|
||||
20250408,162000,403284107,4255,4255,4255,4255,0
|
||||
20250408,161900,403284107,4255,4255,4255,4255,0
|
||||
20250408,161800,403284107,4255,4255,4255,4255,0
|
||||
20250408,161700,403284107,4255,4255,4255,4255,0
|
||||
20250408,161600,403284107,4255,4255,4255,4255,0
|
||||
20250408,161500,403284107,4255,4255,4255,4255,0
|
||||
20250408,161400,403284107,4255,4255,4255,4255,0
|
||||
20250408,161300,403284107,4255,4255,4255,4255,0
|
||||
20250408,161200,403284107,4255,4255,4255,4255,0
|
||||
20250408,161100,403284107,4255,4255,4255,4255,0
|
||||
20250408,161000,403284107,4255,4255,4255,4255,0
|
||||
20250408,160900,403284107,4255,4255,4255,4255,0
|
||||
20250408,160800,403284107,4255,4255,4255,4255,0
|
||||
20250408,160700,403284107,4255,4255,4255,4255,0
|
||||
20250408,160600,403284107,4255,4255,4255,4255,0
|
||||
20250408,160500,403284107,4255,4255,4255,4255,0
|
||||
20250408,160400,403284107,4255,4255,4255,4255,0
|
||||
20250408,160300,403284107,4255,4255,4255,4255,0
|
||||
20250408,160200,403284107,4255,4255,4255,4255,0
|
||||
20250408,160100,403284107,4255,4255,4255,4255,0
|
||||
20250408,160000,403284107,4255,4255,4255,4255,0
|
||||
20250408,155900,403284107,4255,4255,4255,4255,0
|
||||
20250408,155800,403284107,4255,4255,4255,4255,0
|
||||
20250408,155700,403284107,4255,4255,4255,4255,761
|
||||
20250408,155600,403284107,4255,4255,4255,4255,0
|
||||
20250408,155500,403284107,4255,4255,4255,4255,0
|
||||
20250408,155400,403284107,4255,4255,4255,4255,0
|
||||
20250408,155300,403284107,4255,4255,4255,4255,0
|
||||
20250408,155200,403284107,4255,4255,4255,4255,0
|
||||
20250408,155100,403284107,4255,4255,4255,4255,0
|
||||
20250408,155000,403284107,4255,4255,4255,4255,0
|
||||
20250408,154900,403284107,4255,4255,4255,4255,0
|
||||
20250408,154800,403284107,4255,4255,4255,4255,0
|
||||
20250408,154700,403284107,4255,4255,4255,4255,0
|
||||
20250408,154600,403284107,4255,4255,4255,4255,0
|
||||
20250408,154500,403284107,4255,4255,4255,4255,0
|
||||
20250408,154400,403284107,4255,4255,4255,4255,0
|
||||
20250408,154300,403284107,4255,4255,4255,4255,0
|
||||
20250408,154200,403284107,4255,4255,4255,4255,0
|
||||
20250408,154100,403284107,4255,4255,4255,4255,0
|
||||
20250408,154000,403284107,4255,4255,4255,4255,0
|
||||
20250408,153900,403284107,4255,4255,4255,4255,0
|
||||
20250408,153800,403284107,4255,4255,4255,4255,0
|
||||
20250408,153700,403284107,4255,4255,4255,4255,0
|
||||
20250408,153600,403284107,4255,4255,4255,4255,0
|
||||
20250408,153500,403284107,4255,4255,4255,4255,0
|
||||
20250408,153400,403284107,4255,4255,4255,4255,0
|
||||
20250408,153300,403284107,4255,4255,4255,4255,0
|
||||
20250408,153200,403284107,4255,4255,4255,4255,0
|
||||
20250408,153100,403284107,4255,4255,4255,4255,0
|
||||
20250408,153000,403284107,4255,4255,4255,4255,761
|
||||
20250408,152900,400046052,4270,4270,4270,4270,0
|
||||
20250408,152800,400046052,4270,4270,4270,4270,0
|
||||
20250408,152700,400046052,4270,4270,4270,4270,0
|
||||
20250408,152600,400046052,4270,4270,4270,4270,0
|
||||
20250408,152500,400046052,4270,4270,4270,4270,0
|
||||
20250408,152400,400046052,4270,4270,4270,4270,0
|
||||
20250408,152300,400046052,4270,4270,4270,4270,0
|
||||
20250408,152200,400046052,4270,4270,4270,4270,0
|
||||
20250408,152100,400046052,4270,4270,4270,4270,0
|
||||
20250408,152000,400046052,4270,4270,4270,4270,0
|
||||
20250408,151900,400046052,4270,4270,4270,4270,347
|
||||
20250408,151800,398564362,4270,4270,4270,4270,4
|
||||
20250408,151700,398547282,4265,4265,4265,4265,0
|
||||
20250408,151600,398547282,4265,4265,4265,4265,0
|
||||
20250408,151500,398547282,4265,4265,4265,4265,3
|
||||
20250408,151400,398534487,4270,4280,4280,4270,517
|
||||
20250408,151300,396325322,4290,4290,4290,4290,0
|
||||
20250408,151200,396325322,4290,4290,4290,4290,0
|
||||
20250408,151100,396325322,4290,4275,4290,4275,183
|
||||
20250408,151000,395542142,4280,4280,4280,4280,290
|
||||
20250408,150900,394300942,4300,4300,4300,4300,0
|
||||
20250408,150800,394300942,4300,4290,4300,4290,489
|
||||
20250408,150700,392199812,4295,4290,4295,4285,259
|
||||
20250408,150600,391088632,4285,4285,4285,4285,0
|
||||
20250408,150500,391088632,4285,4285,4285,4285,38
|
||||
20250408,150400,390925802,4280,4280,4280,4280,4
|
||||
20250408,150300,390908682,4280,4280,4280,4280,56
|
||||
20250408,150200,390669002,4290,4285,4290,4285,279
|
||||
20250408,150100,389472367,4285,4280,4285,4280,221
|
||||
20250408,150000,388525542,4280,4270,4280,4270,200
|
||||
20250408,145900,387670217,4270,4265,4270,4265,243
|
||||
20250408,145800,386632802,4260,4260,4260,4260,0
|
||||
20250408,145700,386632802,4260,4260,4260,4260,25
|
||||
20250408,145600,386526302,4255,4255,4255,4255,0
|
||||
20250408,145500,386526302,4255,4255,4255,4255,0
|
||||
20250408,145400,386526302,4255,4255,4255,4255,0
|
||||
20250408,145300,386526302,4255,4255,4255,4255,0
|
||||
20250408,145200,386526302,4255,4255,4255,4255,14
|
||||
20250408,145100,386466732,4240,4240,4240,4240,0
|
||||
20250408,145000,386466732,4240,4240,4240,4240,0
|
||||
20250408,144900,386466732,4240,4240,4240,4240,4
|
||||
20250408,144800,386449772,4240,4240,4240,4240,315
|
||||
20250408,144700,385114172,4240,4250,4250,4240,238
|
||||
20250408,144600,384102702,4250,4250,4250,4250,0
|
||||
20250408,144500,384102702,4250,4250,4250,4250,0
|
||||
20250408,144400,384102702,4250,4250,4250,4250,0
|
||||
20250408,144300,384102702,4250,4240,4250,4240,30
|
||||
20250408,144200,383975302,4240,4240,4240,4240,1
|
||||
20250408,144100,383971062,4245,4245,4245,4245,0
|
||||
20250408,144000,383971062,4245,4260,4260,4245,500
|
||||
20250408,143900,381847237,4260,4260,4260,4260,0
|
||||
20250408,143800,381847237,4260,4260,4260,4260,0
|
||||
20250408,143700,381847237,4260,4260,4260,4260,2
|
||||
20250408,143600,381838717,4260,4260,4260,4260,0
|
||||
20250408,143500,381838717,4260,4260,4260,4260,0
|
||||
20250408,143400,381838717,4260,4255,4260,4255,722
|
||||
20250408,143300,378765372,4250,4250,4250,4250,86
|
||||
20250408,143200,378399872,4250,4250,4250,4250,0
|
||||
20250408,143100,378399872,4250,4250,4250,4250,22
|
||||
20250408,143000,378306372,4255,4255,4255,4255,160
|
||||
20250408,142900,377625572,4260,4260,4260,4260,10
|
||||
20250408,142800,377582972,4265,4265,4265,4260,42
|
||||
20250408,142700,377403852,4265,4265,4265,4265,0
|
||||
20250408,142600,377403852,4265,4265,4265,4265,47
|
||||
20250408,142500,377203397,4270,4270,4270,4270,0
|
||||
20250408,142400,377203397,4270,4270,4270,4270,0
|
||||
20250408,142300,377203397,4270,4270,4270,4270,0
|
||||
20250408,142200,377203397,4270,4270,4270,4270,569
|
||||
20250408,142100,374773767,4290,4290,4290,4290,0
|
||||
20250408,142000,374773767,4290,4290,4290,4290,0
|
||||
20250408,141900,374773767,4290,4290,4290,4290,0
|
||||
20250408,141800,374773767,4290,4290,4290,4290,0
|
||||
20250408,141700,374773767,4290,4290,4290,4290,0
|
||||
20250408,141600,374773767,4290,4275,4290,4275,120
|
||||
20250408,141500,374259582,4280,4280,4280,4280,0
|
||||
20250408,141400,374259582,4280,4280,4280,4280,0
|
||||
20250408,141300,374259582,4280,4280,4280,4280,0
|
||||
20250408,141200,374259582,4280,4280,4280,4280,0
|
||||
20250408,141100,374259582,4280,4275,4280,4275,125
|
||||
20250408,141000,373724817,4270,4270,4270,4270,0
|
||||
20250408,140900,373724817,4270,4270,4270,4270,0
|
||||
20250408,140800,373724817,4270,4270,4270,4270,0
|
||||
20250408,140700,373724817,4270,4270,4270,4270,0
|
||||
20250408,140600,373724817,4270,4260,4270,4260,123
|
||||
20250408,140500,373200627,4260,4260,4260,4260,0
|
||||
20250408,140400,373200627,4260,4260,4260,4260,35
|
||||
20250408,140300,373051527,4255,4255,4255,4255,0
|
||||
20250408,140200,373051527,4255,4255,4255,4255,0
|
||||
20250408,140100,373051527,4255,4255,4255,4255,0
|
||||
20250408,140000,373051527,4255,4260,4260,4255,427
|
||||
20250408,135900,371233237,4260,4260,4260,4260,0
|
||||
20250408,135800,371233237,4260,4260,4260,4260,0
|
||||
20250408,135700,371233237,4260,4260,4260,4260,1
|
||||
20250408,135600,371228977,4260,4260,4260,4260,0
|
||||
20250408,135500,371228977,4260,4260,4260,4260,0
|
||||
20250408,135400,371228977,4260,4260,4260,4260,0
|
||||
20250408,135300,371228977,4260,4260,4260,4260,0
|
||||
20250408,135200,371228977,4260,4260,4260,4260,0
|
||||
20250408,135100,371228977,4260,4260,4260,4260,1
|
||||
20250408,135000,371224717,4265,4265,4265,4265,0
|
||||
20250408,134900,371224717,4265,4265,4265,4265,0
|
||||
20250408,134800,371224717,4265,4270,4270,4265,452
|
||||
20250408,134700,369296927,4275,4275,4275,4275,47
|
||||
20250408,134600,369096002,4280,4280,4280,4280,0
|
||||
20250408,134500,369096002,4280,4280,4280,4280,0
|
||||
20250408,134400,369096002,4280,4280,4280,4280,0
|
||||
20250408,134300,369096002,4280,4280,4280,4280,0
|
||||
20250408,134200,369096002,4280,4280,4280,4280,12
|
||||
20250408,134100,369044642,4290,4290,4290,4290,24
|
||||
20250408,134000,368941682,4290,4290,4290,4290,0
|
||||
20250408,133900,368941682,4290,4290,4290,4290,0
|
||||
20250408,133800,368941682,4290,4290,4290,4290,0
|
||||
20250408,133700,368941682,4290,4290,4290,4290,0
|
||||
20250408,133600,368941682,4290,4290,4290,4290,1
|
||||
20250408,133500,368937392,4290,4290,4290,4290,0
|
||||
20250408,133400,368937392,4290,4290,4290,4290,0
|
||||
20250408,133300,368937392,4290,4290,4290,4290,1
|
||||
20250408,133200,368933102,4290,4285,4290,4285,200
|
||||
20250408,133100,368075462,4285,4280,4285,4275,40
|
||||
20250408,133000,367904337,4285,4285,4285,4285,22
|
||||
20250408,132900,367810067,4280,4280,4280,4280,0
|
||||
20250408,132800,367810067,4280,4280,4280,4280,10
|
||||
20250408,132700,367767267,4280,4280,4280,4280,68
|
||||
20250408,132600,367476227,4280,4280,4280,4280,0
|
||||
20250408,132500,367476227,4280,4280,4280,4280,0
|
||||
20250408,132400,367476227,4280,4280,4280,4280,1
|
||||
20250408,132300,367471947,4290,4285,4290,4285,221
|
||||
20250408,132200,366524727,4280,4280,4285,4280,289
|
||||
20250408,132100,365287757,4280,4280,4280,4280,0
|
||||
20250408,132000,365287757,4280,4280,4280,4280,0
|
||||
20250408,131900,365287757,4280,4280,4280,4280,0
|
||||
20250408,131800,365287757,4280,4280,4280,4280,0
|
||||
20250408,131700,365287757,4280,4280,4280,4280,0
|
||||
20250408,131600,365287757,4280,4280,4280,4280,19
|
||||
20250408,131500,365206437,4275,4275,4275,4275,0
|
||||
20250408,131400,365206437,4275,4275,4275,4275,0
|
||||
20250408,131300,365206437,4275,4275,4275,4275,0
|
||||
20250408,131200,365206437,4275,4275,4275,4275,0
|
||||
20250408,131100,365206437,4275,4275,4275,4275,0
|
||||
20250408,131000,365206437,4275,4275,4275,4275,191
|
||||
20250408,130900,364389912,4275,4275,4275,4275,0
|
||||
20250408,130800,364389912,4275,4275,4275,4275,2
|
||||
20250408,130700,364381362,4275,4275,4275,4275,0
|
||||
20250408,130600,364381362,4275,4275,4275,4275,21
|
||||
20250408,130500,364291587,4275,4275,4275,4275,0
|
||||
20250408,130400,364291587,4275,4275,4275,4275,0
|
||||
20250408,130300,364291587,4275,4275,4275,4275,0
|
||||
20250408,130200,364291587,4275,4275,4275,4275,100
|
||||
20250408,130100,363864087,4270,4270,4270,4270,0
|
||||
20250408,130000,363864087,4270,4270,4270,4270,0
|
||||
20250408,125900,363864087,4270,4270,4270,4270,50
|
||||
20250408,125800,363650587,4265,4265,4265,4265,95
|
||||
20250408,125700,363245412,4270,4270,4270,4270,30
|
||||
20250408,125600,363117312,4270,4280,4280,4270,1502
|
||||
20250408,125500,356701002,4280,4280,4280,4275,718
|
||||
20250408,125400,353631037,4285,4285,4285,4285,10
|
||||
20250408,125300,353588187,4285,4285,4285,4285,808
|
||||
20250408,125200,350125907,4285,4285,4285,4285,0
|
||||
20250408,125100,350125907,4285,4285,4285,4285,2
|
||||
20250408,125000,350117337,4290,4295,4295,4290,1186
|
||||
20250408,124900,345026627,4295,4295,4295,4295,0
|
||||
20250408,124800,345026627,4295,4295,4295,4295,0
|
||||
20250408,124700,345026627,4295,4295,4295,4295,0
|
||||
20250408,124600,345026627,4295,4295,4295,4295,0
|
||||
20250408,124500,345026627,4295,4295,4295,4295,0
|
||||
20250408,124400,345026627,4295,4310,4310,4295,587
|
||||
20250408,124300,342501642,4310,4310,4310,4310,0
|
||||
20250408,124200,342501642,4310,4310,4310,4310,5
|
||||
20250408,124100,342480092,4310,4310,4310,4310,0
|
||||
20250408,124000,342480092,4310,4310,4310,4310,0
|
||||
20250408,123900,342480092,4310,4310,4310,4310,0
|
||||
20250408,123800,342480092,4310,4310,4310,4310,2
|
||||
20250408,123700,342471472,4310,4310,4310,4310,0
|
||||
20250408,123600,342471472,4310,4310,4310,4310,1
|
||||
20250408,123500,342467162,4320,4320,4320,4320,950
|
||||
20250408,123400,338363162,4320,4315,4320,4315,449
|
||||
20250408,123300,336425202,4315,4310,4315,4310,172
|
||||
20250408,123200,335683872,4310,4310,4315,4310,254
|
||||
20250408,123100,334589087,4310,4310,4315,4310,170
|
||||
20250408,123000,333856287,4310,4310,4310,4310,0
|
||||
20250408,122900,333856287,4310,4310,4310,4310,0
|
||||
20250408,122800,333856287,4310,4310,4310,4310,0
|
||||
20250408,122700,333856287,4310,4310,4310,4310,107
|
||||
20250408,122600,333395117,4310,4310,4310,4310,0
|
||||
20250408,122500,333395117,4310,4310,4310,4310,0
|
||||
20250408,122400,333395117,4310,4310,4310,4310,0
|
||||
20250408,122300,333395117,4310,4310,4310,4310,0
|
||||
20250408,122200,333395117,4310,4310,4310,4310,0
|
||||
20250408,122100,333395117,4310,4310,4310,4310,70
|
||||
20250408,122000,333093417,4310,4305,4310,4305,830
|
||||
20250408,121900,329517677,4305,4305,4305,4305,47
|
||||
20250408,121800,329315342,4305,4305,4305,4305,0
|
||||
20250408,121700,329315342,4305,4305,4305,4305,0
|
||||
20250408,121600,329315342,4305,4305,4305,4305,0
|
||||
20250408,121500,329315342,4305,4305,4305,4305,1
|
||||
20250408,121400,329311037,4305,4305,4305,4305,0
|
||||
20250408,121300,329311037,4305,4305,4305,4305,0
|
||||
20250408,121200,329311037,4305,4305,4305,4305,0
|
||||
20250408,121100,329311037,4305,4305,4305,4305,0
|
||||
20250408,121000,329311037,4305,4305,4305,4305,6
|
||||
20250408,120900,329285207,4305,4305,4305,4305,1
|
||||
20250408,120800,329280902,4310,4310,4310,4310,0
|
||||
20250408,120700,329280902,4310,4310,4310,4310,0
|
||||
20250408,120600,329280902,4310,4310,4310,4310,0
|
||||
20250408,120500,329280902,4310,4310,4310,4310,551
|
||||
20250408,120400,326906092,4310,4310,4310,4310,240
|
||||
20250408,120300,325871692,4310,4310,4310,4310,0
|
||||
20250408,120200,325871692,4310,4310,4310,4310,0
|
||||
20250408,120100,325871692,4310,4310,4310,4310,0
|
||||
20250408,120000,325871692,4310,4310,4310,4310,0
|
||||
20250408,115900,325871692,4310,4310,4310,4310,0
|
||||
20250408,115800,325871692,4310,4310,4310,4310,0
|
||||
20250408,115700,325871692,4310,4310,4310,4310,6
|
||||
20250408,115600,325845832,4300,4300,4300,4300,0
|
||||
20250408,115500,325845832,4300,4305,4305,4300,810
|
||||
20250408,115400,322362822,4310,4310,4310,4310,80
|
||||
20250408,115300,322018022,4305,4305,4305,4305,0
|
||||
20250408,115200,322018022,4305,4305,4305,4305,13
|
||||
20250408,115100,321962057,4305,4310,4310,4305,9
|
||||
20250408,115000,321923282,4310,4310,4310,4310,232
|
||||
20250408,114900,320923362,4310,4310,4310,4310,3
|
||||
20250408,114800,320910432,4320,4320,4320,4320,114
|
||||
20250408,114700,320417952,4320,4320,4320,4320,254
|
||||
20250408,114600,319320672,4320,4320,4320,4320,0
|
||||
20250408,114500,319320672,4320,4320,4320,4320,0
|
||||
20250408,114400,319320672,4320,4320,4320,4320,50
|
||||
20250408,114300,319104672,4320,4315,4320,4315,28
|
||||
20250408,114200,318983787,4325,4325,4325,4325,0
|
||||
20250408,114100,318983787,4325,4325,4325,4325,0
|
||||
20250408,114000,318983787,4325,4325,4325,4325,61
|
||||
20250408,113900,318719962,4315,4315,4315,4315,200
|
||||
20250408,113800,317856962,4325,4325,4325,4325,0
|
||||
20250408,113700,317856962,4325,4325,4325,4325,36
|
||||
20250408,113600,317701262,4330,4330,4330,4330,123
|
||||
20250408,113500,317168672,4330,4325,4330,4325,801
|
||||
20250408,113400,313704342,4330,4330,4330,4330,0
|
||||
20250408,113300,313704342,4330,4330,4330,4325,54
|
||||
20250408,113200,313470577,4330,4330,4330,4330,6
|
||||
20250408,113100,313444597,4330,4330,4330,4330,4
|
||||
20250408,113000,313427277,4330,4330,4330,4330,52
|
||||
20250408,112900,313202117,4325,4320,4325,4320,61
|
||||
20250408,112800,312938442,4320,4320,4320,4320,0
|
||||
20250408,112700,312938442,4320,4320,4320,4320,0
|
||||
20250408,112600,312938442,4320,4320,4320,4320,99
|
||||
20250408,112500,312510762,4315,4315,4315,4315,0
|
||||
20250408,112400,312510762,4315,4315,4315,4315,0
|
||||
20250408,112300,312510762,4315,4315,4315,4315,0
|
||||
20250408,112200,312510762,4315,4335,4335,4315,23
|
||||
20250408,112100,312411357,4335,4335,4335,4335,3
|
||||
20250408,112000,312398352,4335,4335,4335,4335,762
|
||||
20250408,111900,309095082,4335,4335,4335,4335,500
|
||||
20250408,111800,306927582,4335,4335,4335,4335,0
|
||||
20250408,111700,306927582,4335,4335,4335,4335,0
|
||||
20250408,111600,306927582,4335,4335,4335,4335,200
|
||||
20250408,111500,306060582,4335,4325,4335,4325,579
|
||||
20250408,111400,303552037,4325,4310,4325,4310,1173
|
||||
20250408,111300,298485912,4310,4310,4310,4310,0
|
||||
20250408,111200,298485912,4310,4310,4310,4310,0
|
||||
20250408,111100,298485912,4310,4310,4310,4310,0
|
||||
20250408,111000,298485912,4310,4310,4310,4310,0
|
||||
20250408,110900,298485912,4310,4310,4310,4310,8
|
||||
20250408,110800,298451432,4310,4310,4310,4310,14
|
||||
20250408,110700,298391092,4300,4305,4310,4300,1087
|
||||
20250408,110600,293716297,4310,4305,4310,4305,375
|
||||
20250408,110500,292100552,4300,4310,4310,4300,30
|
||||
20250408,110400,291971307,4310,4315,4315,4310,372
|
||||
20250408,110300,290367892,4310,4315,4320,4310,687
|
||||
20250408,110200,287402792,4315,4315,4315,4315,0
|
||||
20250408,110100,287402792,4315,4320,4320,4315,1000
|
||||
20250408,110000,283085652,4325,4325,4325,4325,0
|
||||
20250408,105900,283085652,4325,4325,4325,4325,8
|
||||
20250408,105800,283051052,4325,4325,4325,4325,0
|
||||
20250408,105700,283051052,4325,4325,4325,4325,0
|
||||
20250408,105600,283051052,4325,4325,4325,4325,0
|
||||
20250408,105500,283051052,4325,4325,4325,4325,0
|
||||
20250408,105400,283051052,4325,4325,4325,4325,38
|
||||
20250408,105300,282886702,4325,4325,4325,4325,0
|
||||
20250408,105200,282886702,4325,4325,4325,4325,0
|
||||
20250408,105100,282886702,4325,4325,4325,4325,60
|
||||
20250408,105000,282627202,4325,4325,4325,4325,0
|
||||
20250408,104900,282627202,4325,4325,4325,4325,207
|
||||
20250408,104800,281731927,4325,4325,4325,4325,20
|
||||
20250408,104700,281645427,4325,4330,4330,4325,2242
|
||||
20250408,104600,271940917,4330,4340,4340,4330,152
|
||||
20250408,104500,271282712,4345,4345,4345,4345,0
|
||||
20250408,104400,271282712,4345,4345,4345,4345,0
|
||||
20250408,104300,271282712,4345,4350,4355,4345,63
|
||||
20250408,104200,271008687,4355,4355,4355,4355,0
|
||||
20250408,104100,271008687,4355,4355,4355,4355,89
|
||||
20250408,104000,270621092,4360,4355,4360,4350,2325
|
||||
20250408,103900,260493257,4335,4350,4350,4335,151
|
||||
20250408,103800,259836422,4350,4350,4350,4350,250
|
||||
20250408,103700,258748922,4350,4350,4350,4350,1
|
||||
20250408,103600,258744572,4325,4350,4355,4325,699
|
||||
20250408,103500,255702922,4350,4340,4350,4340,481
|
||||
20250408,103400,253612727,4345,4345,4345,4345,0
|
||||
20250408,103300,253612727,4345,4345,4345,4345,19
|
||||
20250408,103200,253530172,4350,4330,4350,4310,4992
|
||||
20250408,103100,231836642,4335,4325,4335,4325,425
|
||||
20250408,103000,229995637,4325,4325,4325,4325,10
|
||||
20250408,102900,229952387,4325,4325,4325,4325,0
|
||||
20250408,102800,229952387,4325,4325,4325,4325,8
|
||||
20250408,102700,229917787,4310,4310,4310,4310,0
|
||||
20250408,102600,229917787,4310,4320,4335,4310,992
|
||||
20250408,102500,225624122,4325,4310,4325,4310,1022
|
||||
20250408,102400,221208907,4310,4305,4315,4305,238
|
||||
20250408,102300,220183102,4305,4305,4305,4300,149
|
||||
20250408,102200,219541762,4305,4305,4305,4305,100
|
||||
20250408,102100,219111262,4310,4310,4310,4310,1
|
||||
20250408,102000,219106952,4305,4305,4305,4305,32
|
||||
20250408,101900,218969192,4305,4305,4305,4305,1
|
||||
20250408,101800,218964887,4305,4310,4310,4305,117
|
||||
20250408,101700,218460702,4310,4310,4310,4310,1
|
||||
20250408,101600,218456392,4305,4305,4305,4305,20
|
||||
20250408,101500,218370292,4300,4300,4300,4300,0
|
||||
20250408,101400,218370292,4300,4300,4300,4300,285
|
||||
20250408,101300,217144792,4325,4305,4325,4305,337
|
||||
20250408,101200,215689982,4305,4305,4305,4305,26
|
||||
20250408,101100,215578052,4310,4310,4310,4310,0
|
||||
20250408,101000,215578052,4310,4305,4310,4305,21
|
||||
20250408,100900,215487642,4305,4315,4315,4305,936
|
||||
20250408,100800,211454972,4315,4315,4315,4315,50
|
||||
20250408,100700,211239222,4320,4320,4320,4320,1
|
||||
20250408,100600,211234902,4320,4320,4320,4320,0
|
||||
20250408,100500,211234902,4320,4320,4320,4320,5
|
||||
20250408,100400,211213302,4320,4320,4320,4320,26
|
||||
20250408,100300,211100982,4320,4320,4320,4320,154
|
||||
20250408,100200,210435702,4325,4325,4325,4325,2
|
||||
20250408,100100,210427052,4325,4325,4325,4325,126
|
||||
20250408,100000,209882102,4320,4320,4320,4320,0
|
||||
20250408,095900,209882102,4320,4320,4320,4320,40
|
||||
20250408,095800,209709302,4320,4325,4325,4320,30
|
||||
20250408,095700,209579602,4325,4325,4325,4325,75
|
||||
20250408,095600,209255227,4330,4330,4330,4325,312
|
||||
20250408,095500,207904277,4330,4320,4330,4315,1170
|
||||
20250408,095400,202853227,4325,4315,4325,4315,146
|
||||
20250408,095300,202222567,4315,4315,4315,4315,31
|
||||
20250408,095200,202088802,4305,4305,4305,4305,5
|
||||
20250408,095100,202067277,4315,4325,4325,4315,366
|
||||
20250408,095000,200487977,4325,4330,4330,4325,930
|
||||
20250408,094900,196461287,4330,4325,4330,4320,2683
|
||||
20250408,094800,184853212,4320,4315,4320,4315,787
|
||||
20250408,094700,181453377,4310,4315,4315,4310,3
|
||||
20250408,094600,181440437,4320,4320,4320,4320,238
|
||||
20250408,094500,180412277,4320,4310,4320,4310,3992
|
||||
20250408,094400,163171982,4310,4310,4310,4310,5
|
||||
20250408,094300,163150432,4310,4290,4310,4290,2579
|
||||
20250408,094200,152061147,4290,4290,4290,4290,101
|
||||
20250408,094100,151627857,4290,4285,4290,4285,908
|
||||
20250408,094000,147732902,4285,4280,4285,4280,48
|
||||
20250408,093900,147527392,4280,4275,4280,4275,34
|
||||
20250408,093800,147382027,4275,4270,4275,4270,355
|
||||
20250408,093700,145866172,4270,4265,4270,4265,49
|
||||
20250408,093600,145657172,4265,4265,4265,4265,10
|
||||
20250408,093500,145614522,4265,4265,4265,4265,0
|
||||
20250408,093400,145614522,4265,4265,4265,4265,0
|
||||
20250408,093300,145614522,4265,4270,4270,4265,571
|
||||
20250408,093200,143176362,4270,4250,4270,4237,5854
|
||||
20250408,093100,118317070,4255,4265,4265,4255,836
|
||||
20250408,093000,114759395,4265,4265,4265,4265,23
|
||||
20250408,092900,114661300,4265,4265,4265,4265,0
|
||||
20250408,092800,114661300,4265,4290,4290,4265,38
|
||||
20250408,092700,114499205,4270,4280,4280,4270,1300
|
||||
20250408,092600,108943920,4280,4290,4290,4280,550
|
||||
20250408,092500,106589355,4290,4290,4290,4290,80
|
||||
20250408,092400,106246155,4295,4300,4300,4295,501
|
||||
20250408,092300,104091860,4300,4290,4300,4290,40
|
||||
20250408,092200,103919915,4300,4320,4320,4300,577
|
||||
20250408,092100,101436330,4315,4320,4320,4310,1533
|
||||
20250408,092000,94819965,4315,4285,4315,4285,1415
|
||||
20250408,091900,88731140,4285,4300,4300,4285,1772
|
||||
20250408,091800,81125870,4305,4305,4305,4305,1
|
||||
20250408,091700,81121565,4315,4315,4315,4310,1012
|
||||
20250408,091600,76757285,4315,4315,4315,4315,433
|
||||
20250408,091500,74888890,4320,4325,4325,4310,56
|
||||
20250408,091400,74647170,4325,4310,4330,4285,3407
|
||||
20250408,091300,59935775,4320,4315,4320,4310,3765
|
||||
20250408,091200,43684685,4310,4300,4310,4300,419
|
||||
20250408,091100,41880710,4300,4285,4300,4280,2160
|
||||
20250408,091000,32596000,4280,4225,4280,4225,4289
|
||||
20250408,090900,14399025,4215,4215,4215,4215,475
|
||||
20250408,090800,12396900,4215,4205,4215,4200,234
|
||||
20250408,090700,11413865,4210,4230,4230,4210,939
|
||||
20250408,090600,7458840,4235,4235,4235,4235,505
|
||||
20250408,090500,5320165,4235,4235,4235,4235,2
|
||||
20250408,090400,5311695,4230,4230,4230,4230,110
|
||||
20250408,090300,4846395,4230,4200,4230,4200,485
|
||||
20250408,090200,2800845,4210,4210,4210,4210,97
|
||||
20250408,090100,2392475,4215,4215,4215,4215,57
|
||||
20250408,090000,2152220,4225,4220,4225,4220,510
|
||||
|
Reference in New Issue
Block a user