Update 2025-04-08 2740 candle_min
This commit is contained in:
611
041960/min/candle-20250408.csv
Normal file
611
041960/min/candle-20250408.csv
Normal file
@@ -0,0 +1,611 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,190900,1046912734,4410,4410,4410,4410,10288
|
||||
20250408,190800,1046912734,4410,4410,4410,4410,0
|
||||
20250408,190700,1046912734,4410,4410,4410,4410,0
|
||||
20250408,190600,1046912734,4410,4410,4410,4410,0
|
||||
20250408,190500,1046912734,4410,4410,4410,4410,0
|
||||
20250408,190400,1046912734,4410,4410,4410,4410,0
|
||||
20250408,190300,1046912734,4410,4410,4410,4410,0
|
||||
20250408,190200,1046912734,4410,4410,4410,4410,0
|
||||
20250408,190100,1046912734,4410,4410,4410,4410,0
|
||||
20250408,190000,1046912734,4410,4410,4410,4410,0
|
||||
20250408,185900,1046912734,4410,4410,4410,4410,0
|
||||
20250408,185800,1046912734,4410,4410,4410,4410,0
|
||||
20250408,185700,1046912734,4410,4410,4410,4410,0
|
||||
20250408,185600,1046912734,4410,4410,4410,4410,0
|
||||
20250408,185500,1046912734,4410,4410,4410,4410,0
|
||||
20250408,185400,1046912734,4410,4410,4410,4410,0
|
||||
20250408,185300,1046912734,4410,4410,4410,4410,0
|
||||
20250408,185200,1046912734,4410,4410,4410,4410,0
|
||||
20250408,185100,1046912734,4410,4410,4410,4410,0
|
||||
20250408,185000,1046912734,4410,4410,4410,4410,0
|
||||
20250408,184900,1046912734,4410,4410,4410,4410,0
|
||||
20250408,184800,1046912734,4410,4410,4410,4410,0
|
||||
20250408,184700,1046912734,4410,4410,4410,4410,0
|
||||
20250408,184600,1046912734,4410,4410,4410,4410,0
|
||||
20250408,184500,1046912734,4410,4410,4410,4410,0
|
||||
20250408,184400,1046912734,4410,4410,4410,4410,0
|
||||
20250408,184300,1046912734,4410,4410,4410,4410,0
|
||||
20250408,184200,1046912734,4410,4410,4410,4410,0
|
||||
20250408,184100,1046912734,4410,4410,4410,4410,0
|
||||
20250408,184000,1046912734,4410,4410,4410,4410,0
|
||||
20250408,183900,1046912734,4410,4410,4410,4410,10288
|
||||
20250408,183800,1046912734,4410,4410,4410,4410,0
|
||||
20250408,183700,1046912734,4410,4410,4410,4410,0
|
||||
20250408,183600,1046912734,4410,4410,4410,4410,0
|
||||
20250408,183500,1046912734,4410,4410,4410,4410,0
|
||||
20250408,183400,1046912734,4410,4410,4410,4410,0
|
||||
20250408,183300,1046912734,4410,4410,4410,4410,0
|
||||
20250408,183200,1046912734,4410,4410,4410,4410,0
|
||||
20250408,183100,1046912734,4410,4410,4410,4410,0
|
||||
20250408,183000,1046912734,4410,4410,4410,4410,0
|
||||
20250408,182900,1046912734,4410,4410,4410,4410,0
|
||||
20250408,182800,1046912734,4410,4410,4410,4410,0
|
||||
20250408,182700,1046912734,4410,4410,4410,4410,0
|
||||
20250408,182600,1046912734,4410,4410,4410,4410,0
|
||||
20250408,182500,1046912734,4410,4410,4410,4410,0
|
||||
20250408,182400,1046912734,4410,4410,4410,4410,0
|
||||
20250408,182300,1046912734,4410,4410,4410,4410,0
|
||||
20250408,182200,1046912734,4410,4410,4410,4410,0
|
||||
20250408,182100,1046912734,4410,4410,4410,4410,0
|
||||
20250408,182000,1046912734,4410,4410,4410,4410,0
|
||||
20250408,181900,1046912734,4410,4410,4410,4410,0
|
||||
20250408,181800,1046912734,4410,4410,4410,4410,0
|
||||
20250408,181700,1046912734,4410,4410,4410,4410,0
|
||||
20250408,181600,1046912734,4410,4410,4410,4410,0
|
||||
20250408,181500,1046912734,4410,4410,4410,4410,0
|
||||
20250408,181400,1046912734,4410,4410,4410,4410,0
|
||||
20250408,181300,1046912734,4410,4410,4410,4410,0
|
||||
20250408,181200,1046912734,4410,4410,4410,4410,0
|
||||
20250408,181100,1046912734,4410,4410,4410,4410,0
|
||||
20250408,181000,1046912734,4410,4410,4410,4410,0
|
||||
20250408,180900,1046912734,4410,4410,4410,4410,10288
|
||||
20250408,180800,1046912734,4410,4410,4410,4410,0
|
||||
20250408,180700,1046912734,4410,4410,4410,4410,0
|
||||
20250408,180600,1046912734,4410,4410,4410,4410,0
|
||||
20250408,180500,1046912734,4410,4410,4410,4410,0
|
||||
20250408,180400,1046912734,4410,4410,4410,4410,0
|
||||
20250408,180300,1046912734,4410,4410,4410,4410,0
|
||||
20250408,180200,1046912734,4410,4410,4410,4410,0
|
||||
20250408,180100,1046912734,4410,4410,4410,4410,0
|
||||
20250408,180000,1046912734,4410,4410,4410,4410,0
|
||||
20250408,175900,1046912734,4410,4410,4410,4410,0
|
||||
20250408,175800,1046912734,4410,4410,4410,4410,0
|
||||
20250408,175700,1046912734,4410,4410,4410,4410,0
|
||||
20250408,175600,1046912734,4410,4410,4410,4410,0
|
||||
20250408,175500,1046912734,4410,4410,4410,4410,0
|
||||
20250408,175400,1046912734,4410,4410,4410,4410,0
|
||||
20250408,175300,1046912734,4410,4410,4410,4410,0
|
||||
20250408,175200,1046912734,4410,4410,4410,4410,0
|
||||
20250408,175100,1046912734,4410,4410,4410,4410,0
|
||||
20250408,175000,1046912734,4410,4410,4410,4410,0
|
||||
20250408,174900,1046912734,4410,4410,4410,4410,0
|
||||
20250408,174800,1046912734,4410,4410,4410,4410,0
|
||||
20250408,174700,1046912734,4410,4410,4410,4410,0
|
||||
20250408,174600,1046912734,4410,4410,4410,4410,0
|
||||
20250408,174500,1046912734,4410,4410,4410,4410,0
|
||||
20250408,174400,1046912734,4410,4410,4410,4410,0
|
||||
20250408,174300,1046912734,4410,4410,4410,4410,0
|
||||
20250408,174200,1046912734,4410,4410,4410,4410,0
|
||||
20250408,174100,1046912734,4410,4410,4410,4410,0
|
||||
20250408,174000,1046912734,4410,4410,4410,4410,0
|
||||
20250408,173900,1046912734,4410,4410,4410,4410,10288
|
||||
20250408,173800,1046912734,4410,4410,4410,4410,0
|
||||
20250408,173700,1046912734,4410,4410,4410,4410,0
|
||||
20250408,173600,1046912734,4410,4410,4410,4410,0
|
||||
20250408,173500,1046912734,4410,4410,4410,4410,0
|
||||
20250408,173400,1046912734,4410,4410,4410,4410,0
|
||||
20250408,173300,1046912734,4410,4410,4410,4410,0
|
||||
20250408,173200,1046912734,4410,4410,4410,4410,0
|
||||
20250408,173100,1046912734,4410,4410,4410,4410,0
|
||||
20250408,173000,1046912734,4410,4410,4410,4410,0
|
||||
20250408,172900,1046912734,4410,4410,4410,4410,0
|
||||
20250408,172800,1046912734,4410,4410,4410,4410,0
|
||||
20250408,172700,1046912734,4410,4410,4410,4410,0
|
||||
20250408,172600,1046912734,4410,4410,4410,4410,0
|
||||
20250408,172500,1046912734,4410,4410,4410,4410,0
|
||||
20250408,172400,1046912734,4410,4410,4410,4410,0
|
||||
20250408,172300,1046912734,4410,4410,4410,4410,0
|
||||
20250408,172200,1046912734,4410,4410,4410,4410,0
|
||||
20250408,172100,1046912734,4410,4410,4410,4410,0
|
||||
20250408,172000,1046912734,4410,4410,4410,4410,0
|
||||
20250408,171900,1046912734,4410,4410,4410,4410,0
|
||||
20250408,171800,1046912734,4410,4410,4410,4410,0
|
||||
20250408,171700,1046912734,4410,4410,4410,4410,0
|
||||
20250408,171600,1046912734,4410,4410,4410,4410,0
|
||||
20250408,171500,1046912734,4410,4410,4410,4410,0
|
||||
20250408,171400,1046912734,4410,4410,4410,4410,0
|
||||
20250408,171300,1046912734,4410,4410,4410,4410,0
|
||||
20250408,171200,1046912734,4410,4410,4410,4410,0
|
||||
20250408,171100,1046912734,4410,4410,4410,4410,0
|
||||
20250408,171000,1046912734,4410,4410,4410,4410,0
|
||||
20250408,170900,1046912734,4410,4410,4410,4410,10288
|
||||
20250408,170800,1046912734,4410,4410,4410,4410,0
|
||||
20250408,170700,1046912734,4410,4410,4410,4410,0
|
||||
20250408,170600,1046912734,4410,4410,4410,4410,0
|
||||
20250408,170500,1046912734,4410,4410,4410,4410,0
|
||||
20250408,170400,1046912734,4410,4410,4410,4410,0
|
||||
20250408,170300,1046912734,4410,4410,4410,4410,0
|
||||
20250408,170200,1046912734,4410,4410,4410,4410,0
|
||||
20250408,170100,1046912734,4410,4410,4410,4410,0
|
||||
20250408,170000,1046912734,4410,4410,4410,4410,0
|
||||
20250408,165900,1046912734,4410,4410,4410,4410,0
|
||||
20250408,165800,1046912734,4410,4410,4410,4410,0
|
||||
20250408,165700,1046912734,4410,4410,4410,4410,0
|
||||
20250408,165600,1046912734,4410,4410,4410,4410,0
|
||||
20250408,165500,1046912734,4410,4410,4410,4410,0
|
||||
20250408,165400,1046912734,4410,4410,4410,4410,0
|
||||
20250408,165300,1046912734,4410,4410,4410,4410,0
|
||||
20250408,165200,1046912734,4410,4410,4410,4410,0
|
||||
20250408,165100,1046912734,4410,4410,4410,4410,0
|
||||
20250408,165000,1046912734,4410,4410,4410,4410,0
|
||||
20250408,164900,1046912734,4410,4410,4410,4410,0
|
||||
20250408,164800,1046912734,4410,4410,4410,4410,0
|
||||
20250408,164700,1046912734,4410,4410,4410,4410,0
|
||||
20250408,164600,1046912734,4410,4410,4410,4410,0
|
||||
20250408,164500,1046912734,4410,4410,4410,4410,0
|
||||
20250408,164400,1046912734,4410,4410,4410,4410,0
|
||||
20250408,164300,1046912734,4410,4410,4410,4410,0
|
||||
20250408,164200,1046912734,4410,4410,4410,4410,0
|
||||
20250408,164100,1046912734,4410,4410,4410,4410,0
|
||||
20250408,164000,1046912734,4410,4410,4410,4410,0
|
||||
20250408,163900,1046912734,4410,4410,4410,4410,10288
|
||||
20250408,163800,1046912734,4410,4410,4410,4410,0
|
||||
20250408,163700,1046912734,4410,4410,4410,4410,0
|
||||
20250408,163600,1046912734,4410,4410,4410,4410,0
|
||||
20250408,163500,1046912734,4410,4410,4410,4410,0
|
||||
20250408,163400,1046912734,4410,4410,4410,4410,0
|
||||
20250408,163300,1046912734,4410,4410,4410,4410,0
|
||||
20250408,163200,1046912734,4410,4410,4410,4410,0
|
||||
20250408,163100,1046912734,4410,4410,4410,4410,0
|
||||
20250408,163000,1046912734,4410,4410,4410,4410,0
|
||||
20250408,162900,1046912734,4410,4410,4410,4410,0
|
||||
20250408,162800,1046912734,4410,4410,4410,4410,0
|
||||
20250408,162700,1046912734,4410,4410,4410,4410,0
|
||||
20250408,162600,1046912734,4410,4410,4410,4410,0
|
||||
20250408,162500,1046912734,4410,4410,4410,4410,0
|
||||
20250408,162400,1046912734,4410,4410,4410,4410,0
|
||||
20250408,162300,1046912734,4410,4410,4410,4410,0
|
||||
20250408,162200,1046912734,4410,4410,4410,4410,0
|
||||
20250408,162100,1046912734,4410,4410,4410,4410,0
|
||||
20250408,162000,1046912734,4410,4410,4410,4410,0
|
||||
20250408,161900,1046912734,4410,4410,4410,4410,0
|
||||
20250408,161800,1046912734,4410,4410,4410,4410,0
|
||||
20250408,161700,1046912734,4410,4410,4410,4410,0
|
||||
20250408,161600,1046912734,4410,4410,4410,4410,0
|
||||
20250408,161500,1046912734,4410,4410,4410,4410,0
|
||||
20250408,161400,1046912734,4410,4410,4410,4410,0
|
||||
20250408,161300,1046912734,4410,4410,4410,4410,0
|
||||
20250408,161200,1046912734,4410,4410,4410,4410,0
|
||||
20250408,161100,1046912734,4410,4410,4410,4410,0
|
||||
20250408,161000,1046912734,4410,4410,4410,4410,0
|
||||
20250408,160900,1046912734,4410,4410,4410,4410,10288
|
||||
20250408,160800,1046912734,4410,4410,4410,4410,0
|
||||
20250408,160700,1046912734,4410,4410,4410,4410,0
|
||||
20250408,160600,1046912734,4410,4410,4410,4410,0
|
||||
20250408,160500,1046912734,4410,4410,4410,4410,0
|
||||
20250408,160400,1046912734,4410,4410,4410,4410,0
|
||||
20250408,160300,1046912734,4410,4410,4410,4410,0
|
||||
20250408,160200,1046912734,4410,4410,4410,4410,0
|
||||
20250408,160100,1046912734,4410,4410,4410,4410,0
|
||||
20250408,160000,1046912734,4410,4410,4410,4410,0
|
||||
20250408,155900,1046912734,4410,4410,4410,4410,0
|
||||
20250408,155800,1046912734,4410,4410,4410,4410,0
|
||||
20250408,155700,1046912734,4410,4410,4410,4410,0
|
||||
20250408,155600,1046912734,4410,4410,4410,4410,0
|
||||
20250408,155500,1046912734,4410,4410,4410,4410,0
|
||||
20250408,155400,1046912734,4410,4410,4410,4410,0
|
||||
20250408,155300,1046912734,4410,4410,4410,4410,0
|
||||
20250408,155200,1046912734,4410,4410,4410,4410,0
|
||||
20250408,155100,1046912734,4410,4410,4410,4410,0
|
||||
20250408,155000,1046912734,4410,4410,4410,4410,0
|
||||
20250408,154900,1046912734,4410,4410,4410,4410,0
|
||||
20250408,154800,1046912734,4410,4410,4410,4410,0
|
||||
20250408,154700,1046912734,4410,4410,4410,4410,0
|
||||
20250408,154600,1046912734,4410,4410,4410,4410,0
|
||||
20250408,154500,1046912734,4410,4410,4410,4410,0
|
||||
20250408,154400,1046912734,4410,4410,4410,4410,0
|
||||
20250408,154300,1046912734,4410,4410,4410,4410,0
|
||||
20250408,154200,1046912734,4410,4410,4410,4410,0
|
||||
20250408,154100,1046912734,4410,4410,4410,4410,0
|
||||
20250408,154000,1046912734,4410,4410,4410,4410,0
|
||||
20250408,153900,1046912734,4410,4410,4410,4410,10288
|
||||
20250408,153800,1046912734,4410,4410,4410,4410,0
|
||||
20250408,153700,1046912734,4410,4410,4410,4410,0
|
||||
20250408,153600,1046912734,4410,4410,4410,4410,0
|
||||
20250408,153500,1046912734,4410,4410,4410,4410,0
|
||||
20250408,153400,1046912734,4410,4410,4410,4410,0
|
||||
20250408,153300,1046912734,4410,4410,4410,4410,0
|
||||
20250408,153200,1046912734,4410,4410,4410,4410,0
|
||||
20250408,153100,1046912734,4410,4410,4410,4410,0
|
||||
20250408,153000,1046912734,4410,4410,4410,4410,10288
|
||||
20250408,152900,1001542654,4410,4410,4410,4410,0
|
||||
20250408,152800,1001542654,4410,4410,4410,4410,0
|
||||
20250408,152700,1001542654,4410,4410,4410,4410,0
|
||||
20250408,152600,1001542654,4410,4410,4410,4410,0
|
||||
20250408,152500,1001542654,4410,4410,4410,4410,0
|
||||
20250408,152400,1001542654,4410,4410,4410,4410,0
|
||||
20250408,152300,1001542654,4410,4410,4410,4410,0
|
||||
20250408,152200,1001542654,4410,4410,4410,4410,0
|
||||
20250408,152100,1001542654,4410,4410,4410,4410,0
|
||||
20250408,152000,1001542654,4410,4410,4410,4410,0
|
||||
20250408,151900,1001542654,4410,4410,4415,4400,6426
|
||||
20250408,151800,973226809,4410,4405,4415,4405,912
|
||||
20250408,151700,969208024,4405,4410,4410,4400,990
|
||||
20250408,151600,964849614,4410,4405,4410,4400,807
|
||||
20250408,151500,961295734,4415,4405,4415,4385,1807
|
||||
20250408,151400,953352554,4415,4415,4415,4400,368
|
||||
20250408,151300,951728204,4400,4395,4410,4395,17782
|
||||
20250408,151200,873554244,4395,4390,4395,4390,2102
|
||||
20250408,151100,864316369,4395,4395,4395,4385,925
|
||||
20250408,151000,860251079,4395,4390,4395,4390,5371
|
||||
20250408,150900,836669889,4390,4387,4390,4387,193
|
||||
20250408,150800,835822622,4390,4385,4390,4385,303
|
||||
20250408,150700,834493952,4385,4385,4385,4385,10
|
||||
20250408,150600,834450102,4390,4390,4390,4390,1606
|
||||
20250408,150500,827399762,4390,4385,4390,4385,5
|
||||
20250408,150400,827377832,4385,4387,4390,4385,1081
|
||||
20250408,150300,822635475,4385,4387,4387,4385,623
|
||||
20250408,150200,819902820,4387,4387,4387,4387,1523
|
||||
20250408,150100,813221419,4387,4390,4395,4387,3208
|
||||
20250408,150000,799136797,4390,4390,4395,4390,4299
|
||||
20250408,145900,780261687,4390,4385,4390,4385,340
|
||||
20250408,145800,778769117,4385,4385,4385,4385,5
|
||||
20250408,145700,778747192,4385,4380,4385,4380,465
|
||||
20250408,145600,776710472,4380,4370,4380,4370,62
|
||||
20250408,145500,776439132,4390,4385,4390,4385,2484
|
||||
20250408,145400,765544502,4365,4370,4370,4365,10
|
||||
20250408,145300,765500812,4380,4380,4380,4380,500
|
||||
20250408,145200,763310812,4380,4380,4380,4365,1070
|
||||
20250408,145100,758624242,4380,4380,4385,4380,464
|
||||
20250408,145000,756590812,4380,4385,4385,4380,358
|
||||
20250408,144900,755021042,4385,4385,4385,4380,50
|
||||
20250408,144800,754801987,4385,4380,4385,4380,1143
|
||||
20250408,144700,749791507,4380,4380,4380,4380,1
|
||||
20250408,144600,749787127,4360,4375,4380,4355,2532
|
||||
20250408,144500,738702732,4375,4365,4375,4350,523
|
||||
20250408,144400,736417247,4365,4365,4375,4365,1945
|
||||
20250408,144300,727916147,4365,4360,4365,4360,1248
|
||||
20250408,144200,722469562,4350,4350,4350,4350,130
|
||||
20250408,144100,721904062,4365,4365,4365,4360,311
|
||||
20250408,144000,720546552,4365,4365,4365,4360,24
|
||||
20250408,143900,720441797,4360,4360,4360,4360,33
|
||||
20250408,143800,720297917,4360,4360,4360,4360,18
|
||||
20250408,143700,720219437,4355,4355,4355,4355,51
|
||||
20250408,143600,719997332,4365,4365,4365,4365,60
|
||||
20250408,143500,719735432,4350,4365,4370,4350,988
|
||||
20250408,143400,715430232,4365,4360,4365,4360,9
|
||||
20250408,143300,715390987,4360,4360,4360,4360,0
|
||||
20250408,143200,715390987,4360,4360,4365,4360,1325
|
||||
20250408,143100,709613862,4360,4355,4360,4355,4764
|
||||
20250408,143000,688855067,4355,4310,4355,4310,6119
|
||||
20250408,142900,662240877,4315,4330,4350,4315,4557
|
||||
20250408,142800,642460737,4330,4320,4330,4320,2659
|
||||
20250408,142700,630957692,4315,4300,4315,4300,1861
|
||||
20250408,142600,622941117,4295,4295,4295,4295,0
|
||||
20250408,142500,622941117,4295,4295,4295,4295,155
|
||||
20250408,142400,622275392,4300,4300,4300,4300,2
|
||||
20250408,142300,622266792,4300,4300,4300,4300,0
|
||||
20250408,142200,622266792,4300,4300,4300,4300,230
|
||||
20250408,142100,621277792,4300,4300,4300,4300,53
|
||||
20250408,142000,621049892,4300,4300,4300,4300,0
|
||||
20250408,141900,621049892,4300,4300,4300,4300,1
|
||||
20250408,141800,621045592,4300,4300,4300,4300,243
|
||||
20250408,141700,620000692,4300,4300,4300,4300,51
|
||||
20250408,141600,619781392,4305,4305,4305,4305,0
|
||||
20250408,141500,619781392,4305,4305,4305,4305,100
|
||||
20250408,141400,619350892,4305,4305,4305,4305,307
|
||||
20250408,141300,618029257,4315,4315,4315,4315,0
|
||||
20250408,141200,618029257,4315,4315,4315,4315,0
|
||||
20250408,141100,618029257,4315,4310,4315,4310,466
|
||||
20250408,141000,616020792,4310,4310,4310,4310,32
|
||||
20250408,140900,615882872,4315,4320,4320,4315,215
|
||||
20250408,140800,614955097,4320,4320,4320,4320,7
|
||||
20250408,140700,614924857,4320,4320,4320,4320,49
|
||||
20250408,140600,614713177,4320,4320,4320,4320,1
|
||||
20250408,140500,614708857,4315,4315,4315,4315,150
|
||||
20250408,140400,614061607,4315,4315,4315,4315,0
|
||||
20250408,140300,614061607,4315,4315,4315,4315,208
|
||||
20250408,140200,613164087,4310,4310,4310,4310,48
|
||||
20250408,140100,612957207,4310,4310,4310,4310,0
|
||||
20250408,140000,612957207,4310,4310,4310,4310,48
|
||||
20250408,135900,612750327,4310,4310,4310,4310,540
|
||||
20250408,135800,610422927,4310,4310,4310,4310,0
|
||||
20250408,135700,610422927,4310,4310,4310,4310,200
|
||||
20250408,135600,609560927,4310,4310,4310,4310,0
|
||||
20250408,135500,609560927,4310,4300,4310,4300,816
|
||||
20250408,135400,606050747,4310,4310,4310,4310,1
|
||||
20250408,135300,606046437,4310,4310,4310,4300,170
|
||||
20250408,135200,605315417,4300,4300,4300,4300,7
|
||||
20250408,135100,605285317,4310,4300,4310,4300,381
|
||||
20250408,135000,603645992,4295,4295,4295,4295,1
|
||||
20250408,134900,603641697,4290,4290,4290,4290,300
|
||||
20250408,134800,602354697,4300,4300,4300,4300,198
|
||||
20250408,134700,601503297,4300,4300,4300,4300,36
|
||||
20250408,134600,601348497,4300,4295,4300,4295,161
|
||||
20250408,134500,600656202,4300,4290,4300,4290,34
|
||||
20250408,134400,600510022,4290,4300,4300,4290,94
|
||||
20250408,134300,600106322,4300,4300,4300,4300,59
|
||||
20250408,134200,599852622,4300,4290,4300,4290,38
|
||||
20250408,134100,599689242,4295,4295,4295,4295,0
|
||||
20250408,134000,599689242,4295,4300,4300,4295,12
|
||||
20250408,133900,599637652,4305,4295,4305,4295,1085
|
||||
20250408,133800,594977547,4300,4300,4300,4300,1
|
||||
20250408,133700,594973247,4300,4300,4300,4300,206
|
||||
20250408,133600,594087447,4320,4320,4320,4320,0
|
||||
20250408,133500,594087447,4320,4320,4320,4320,0
|
||||
20250408,133400,594087447,4320,4315,4320,4315,202
|
||||
20250408,133300,593215807,4315,4305,4315,4305,100
|
||||
20250408,133200,592784817,4300,4300,4300,4300,74
|
||||
20250408,133100,592466617,4300,4300,4300,4300,1
|
||||
20250408,133000,592462317,4300,4300,4300,4295,114
|
||||
20250408,132900,591972122,4295,4300,4300,4295,178
|
||||
20250408,132800,591206872,4305,4305,4305,4305,10
|
||||
20250408,132700,591163822,4315,4315,4315,4315,0
|
||||
20250408,132600,591163822,4315,4305,4315,4300,63
|
||||
20250408,132500,590892237,4305,4310,4315,4305,159
|
||||
20250408,132400,590207022,4310,4310,4310,4310,2
|
||||
20250408,132300,590198402,4315,4310,4315,4310,231
|
||||
20250408,132200,589202787,4310,4307,4310,4307,20
|
||||
20250408,132100,589116611,4305,4305,4305,4305,1
|
||||
20250408,132000,589112306,4305,4295,4305,4295,320
|
||||
20250408,131900,587737251,4295,4295,4295,4295,0
|
||||
20250408,131800,587737251,4295,4295,4295,4295,1
|
||||
20250408,131700,587732956,4300,4300,4300,4300,0
|
||||
20250408,131600,587732956,4300,4300,4300,4300,36
|
||||
20250408,131500,587578156,4300,4300,4300,4295,260
|
||||
20250408,131400,586461256,4300,4305,4305,4300,52
|
||||
20250408,131300,586237651,4300,4300,4300,4300,87
|
||||
20250408,131200,585863551,4310,4310,4310,4310,3
|
||||
20250408,131100,585850621,4315,4315,4315,4315,0
|
||||
20250408,131000,585850621,4315,4315,4315,4315,1
|
||||
20250408,130900,585846306,4300,4320,4320,4300,331
|
||||
20250408,130800,584422951,4315,4310,4315,4310,50
|
||||
20250408,130700,584207301,4310,4300,4310,4300,1550
|
||||
20250408,130600,577541966,4300,4297,4305,4297,255
|
||||
20250408,130500,576445245,4297,4300,4300,4297,134
|
||||
20250408,130400,575869444,4295,4335,4335,4295,23
|
||||
20250408,130300,575770569,4305,4330,4330,4240,9422
|
||||
20250408,130200,535468414,4320,4350,4350,4320,519
|
||||
20250408,130100,533220399,4350,4350,4350,4335,3404
|
||||
20250408,130000,518430573,4350,4345,4350,4345,1998
|
||||
20250408,125900,509742563,4345,4345,4345,4345,354
|
||||
20250408,125800,508204433,4345,4340,4345,4340,1753
|
||||
20250408,125700,500595088,4337,4337,4340,4337,1224
|
||||
20250408,125600,495283381,4337,4335,4337,4335,128
|
||||
20250408,125500,494728267,4335,4330,4335,4330,493
|
||||
20250408,125400,492592767,4327,4327,4327,4327,2
|
||||
20250408,125300,492584113,4330,4330,4330,4330,132
|
||||
20250408,125200,492012553,4325,4325,4325,4325,64
|
||||
20250408,125100,491735753,4320,4325,4330,4320,565
|
||||
20250408,125000,489294353,4330,4330,4330,4330,59
|
||||
20250408,124900,489038883,4330,4325,4330,4325,396
|
||||
20250408,124800,487324683,4325,4325,4325,4325,1
|
||||
20250408,124700,487320358,4300,4300,4300,4300,0
|
||||
20250408,124600,487320358,4300,4330,4340,4300,4421
|
||||
20250408,124500,468282093,4340,4340,4340,4330,2528
|
||||
20250408,124400,457325843,4340,4315,4340,4315,3108
|
||||
20250408,124300,443870298,4315,4315,4315,4315,139
|
||||
20250408,124200,443270513,4315,4315,4315,4315,166
|
||||
20250408,124100,442554223,4320,4320,4320,4320,8
|
||||
20250408,124000,442519663,4320,4320,4320,4320,14
|
||||
20250408,123900,442459183,4320,4315,4320,4315,218
|
||||
20250408,123800,441518423,4325,4325,4325,4325,158
|
||||
20250408,123700,440835073,4320,4320,4320,4320,301
|
||||
20250408,123600,439534753,4320,4320,4320,4320,15
|
||||
20250408,123500,439469953,4310,4325,4325,4310,198
|
||||
20250408,123400,438613698,4330,4330,4330,4330,10
|
||||
20250408,123300,438570398,4330,4330,4335,4330,415
|
||||
20250408,123200,436772828,4325,4325,4325,4325,50
|
||||
20250408,123100,436556578,4330,4330,4330,4330,22
|
||||
20250408,123000,436461318,4335,4335,4335,4335,944
|
||||
20250408,122900,432369078,4335,4335,4335,4335,509
|
||||
20250408,122800,430162563,4335,4335,4335,4335,480
|
||||
20250408,122700,428081763,4335,4335,4335,4335,2
|
||||
20250408,122600,428073093,4340,4340,4340,4340,697
|
||||
20250408,122500,425048113,4340,4330,4340,4310,3953
|
||||
20250408,122400,407937388,4330,4330,4330,4330,1460
|
||||
20250408,122300,401615588,4330,4310,4330,4310,179
|
||||
20250408,122200,400842723,4310,4300,4310,4300,300
|
||||
20250408,122100,399552118,4295,4295,4295,4295,106
|
||||
20250408,122000,399096848,4290,4290,4290,4285,186
|
||||
20250408,121900,398299433,4295,4295,4295,4295,50
|
||||
20250408,121800,398084683,4300,4300,4305,4300,159
|
||||
20250408,121700,397400468,4315,4315,4315,4315,10
|
||||
20250408,121600,397357318,4320,4320,4320,4320,12
|
||||
20250408,121500,397305478,4320,4320,4320,4320,1
|
||||
20250408,121400,397301158,4295,4310,4310,4295,2570
|
||||
20250408,121300,386254373,4310,4315,4315,4310,36
|
||||
20250408,121200,386099143,4330,4325,4335,4315,814
|
||||
20250408,121100,382579023,4335,4330,4335,4315,617
|
||||
20250408,121000,379907538,4330,4330,4335,4330,605
|
||||
20250408,120900,377285888,4320,4335,4335,4305,588
|
||||
20250408,120800,374737163,4335,4335,4340,4315,5374
|
||||
20250408,120700,351445183,4340,4305,4340,4305,3078
|
||||
20250408,120600,338106338,4305,4290,4315,4290,10475
|
||||
20250408,120500,293109293,4290,4260,4290,4260,3269
|
||||
20250408,120400,279138908,4260,4255,4260,4255,513
|
||||
20250408,120300,276953578,4250,4245,4250,4245,291
|
||||
20250408,120200,275716948,4240,4250,4250,4240,730
|
||||
20250408,120100,272621663,4245,4245,4245,4245,0
|
||||
20250408,120000,272621663,4245,4245,4245,4240,54
|
||||
20250408,115900,272392693,4245,4245,4245,4245,8
|
||||
20250408,115800,272358733,4250,4250,4250,4250,0
|
||||
20250408,115700,272358733,4250,4250,4250,4250,0
|
||||
20250408,115600,272358733,4250,4250,4250,4250,300
|
||||
20250408,115500,271083733,4240,4240,4240,4240,50
|
||||
20250408,115400,270871733,4250,4250,4250,4250,2
|
||||
20250408,115300,270863233,4235,4240,4240,4235,103
|
||||
20250408,115200,270426533,4235,4240,4240,4235,204
|
||||
20250408,115100,269561593,4235,4240,4250,4235,247
|
||||
20250408,115000,268514378,4240,4240,4240,4240,9
|
||||
20250408,114900,268476218,4240,4240,4240,4240,0
|
||||
20250408,114800,268476218,4240,4245,4245,4235,511
|
||||
20250408,114700,266309678,4240,4240,4240,4240,300
|
||||
20250408,114600,265037678,4240,4245,4245,4240,500
|
||||
20250408,114500,262917538,4240,4240,4240,4240,0
|
||||
20250408,114400,262917538,4240,4240,4240,4240,275
|
||||
20250408,114300,261751538,4240,4240,4240,4240,20
|
||||
20250408,114200,261666738,4260,4250,4260,4250,778
|
||||
20250408,114100,258358393,4250,4240,4250,4240,509
|
||||
20250408,114000,256200143,4240,4250,4250,4240,86
|
||||
20250408,113900,255834993,4240,4250,4250,4240,511
|
||||
20250408,113800,253668243,4255,4255,4255,4255,0
|
||||
20250408,113700,253668243,4255,4255,4255,4255,0
|
||||
20250408,113600,253668243,4255,4250,4255,4250,507
|
||||
20250408,113500,251512938,4255,4255,4255,4255,0
|
||||
20250408,113400,251512938,4255,4255,4255,4255,24
|
||||
20250408,113300,251410818,4255,4255,4255,4255,263
|
||||
20250408,113200,250291753,4255,4255,4260,4255,1040
|
||||
20250408,113100,245866528,4255,4250,4255,4250,756
|
||||
20250408,113000,242650233,4255,4255,4255,4255,0
|
||||
20250408,112900,242650233,4255,4255,4255,4255,1
|
||||
20250408,112800,242645978,4225,4225,4225,4225,0
|
||||
20250408,112700,242645978,4225,4230,4230,4225,225
|
||||
20250408,112600,241694603,4230,4230,4235,4230,1343
|
||||
20250408,112500,236012448,4230,4245,4260,4230,1978
|
||||
20250408,112400,227599558,4245,4245,4245,4245,0
|
||||
20250408,112300,227599558,4245,4245,4245,4245,0
|
||||
20250408,112200,227599558,4245,4240,4245,4240,780
|
||||
20250408,112100,224290688,4240,4240,4240,4240,5
|
||||
20250408,112000,224269488,4245,4245,4245,4245,225
|
||||
20250408,111900,223314363,4235,4235,4235,4235,500
|
||||
20250408,111800,221196863,4235,4235,4235,4235,6
|
||||
20250408,111700,221171453,4235,4235,4235,4235,82
|
||||
20250408,111600,220824183,4240,4240,4240,4240,74
|
||||
20250408,111500,220510423,4240,4240,4240,4240,0
|
||||
20250408,111400,220510423,4240,4240,4240,4240,10
|
||||
20250408,111300,220468023,4245,4245,4245,4245,1
|
||||
20250408,111200,220463778,4240,4240,4240,4240,25
|
||||
20250408,111100,220357778,4245,4245,4245,4245,0
|
||||
20250408,111000,220357778,4245,4245,4245,4245,0
|
||||
20250408,110900,220357778,4245,4245,4245,4245,0
|
||||
20250408,110800,220357778,4245,4240,4245,4240,1144
|
||||
20250408,110700,215506503,4240,4240,4240,4240,1
|
||||
20250408,110600,215502263,4240,4240,4240,4240,0
|
||||
20250408,110500,215502263,4240,4240,4240,4240,0
|
||||
20250408,110400,215502263,4240,4235,4240,4235,244
|
||||
20250408,110300,214467723,4235,4235,4235,4235,96
|
||||
20250408,110200,214061163,4235,4235,4235,4235,5
|
||||
20250408,110100,214039988,4240,4240,4240,4240,0
|
||||
20250408,110000,214039988,4240,4240,4240,4240,1
|
||||
20250408,105900,214035748,4245,4245,4245,4245,1
|
||||
20250408,105800,214031503,4225,4225,4225,4225,0
|
||||
20250408,105700,214031503,4225,4225,4225,4225,1
|
||||
20250408,105600,214027278,4250,4250,4250,4250,0
|
||||
20250408,105500,214027278,4250,4220,4250,4220,7
|
||||
20250408,105400,213997708,4250,4240,4250,4240,1220
|
||||
20250408,105300,208813728,4220,4220,4220,4220,0
|
||||
20250408,105200,208813728,4220,4225,4225,4220,13
|
||||
20250408,105100,208758828,4245,4245,4245,4245,0
|
||||
20250408,105000,208758828,4245,4245,4245,4245,100
|
||||
20250408,104900,208334328,4245,4240,4250,4240,600
|
||||
20250408,104800,205787618,4240,4230,4240,4230,1000
|
||||
20250408,104700,201551118,4215,4220,4220,4215,16
|
||||
20250408,104600,201483638,4215,4220,4220,4215,46
|
||||
20250408,104500,201289608,4225,4230,4230,4225,9
|
||||
20250408,104400,201251578,4240,4240,4240,4240,51
|
||||
20250408,104300,201035338,4225,4245,4245,4225,43
|
||||
20250408,104200,200853003,4245,4235,4245,4235,402
|
||||
20250408,104100,199148668,4240,4240,4240,4240,0
|
||||
20250408,104000,199148668,4240,4195,4240,4195,17945
|
||||
20250408,103900,123748093,4200,4200,4200,4200,2
|
||||
20250408,103800,123739693,4195,4200,4200,4195,838
|
||||
20250408,103700,120221253,4200,4170,4200,4170,4244
|
||||
20250408,103600,102433993,4165,4165,4165,4165,0
|
||||
20250408,103500,102433993,4165,4165,4165,4165,0
|
||||
20250408,103400,102433993,4165,4165,4165,4165,0
|
||||
20250408,103300,102433993,4165,4165,4165,4165,0
|
||||
20250408,103200,102433993,4165,4165,4167,4165,213
|
||||
20250408,103100,101546470,4170,4170,4170,4170,0
|
||||
20250408,103000,101546470,4170,4170,4170,4170,9
|
||||
20250408,102900,101508940,4170,4170,4170,4170,0
|
||||
20250408,102800,101508940,4170,4170,4170,4170,0
|
||||
20250408,102700,101508940,4170,4170,4170,4170,0
|
||||
20250408,102600,101508940,4170,4170,4170,4170,0
|
||||
20250408,102500,101508940,4170,4165,4170,4165,3
|
||||
20250408,102400,101496440,4170,4170,4170,4170,0
|
||||
20250408,102300,101496440,4170,4165,4170,4165,1001
|
||||
20250408,102200,97325695,4140,4140,4140,4140,110
|
||||
20250408,102100,96870295,4165,4160,4165,4160,2
|
||||
20250408,102000,96861970,4165,4165,4165,4165,0
|
||||
20250408,101900,96861970,4165,4165,4165,4165,15
|
||||
20250408,101800,96799495,4165,4165,4165,4165,0
|
||||
20250408,101700,96799495,4165,4165,4165,4165,0
|
||||
20250408,101600,96799495,4165,4150,4165,4150,11
|
||||
20250408,101500,96753695,4165,4165,4165,4165,0
|
||||
20250408,101400,96753695,4165,4165,4165,4165,0
|
||||
20250408,101300,96753695,4165,4165,4165,4165,0
|
||||
20250408,101200,96753695,4165,4160,4165,4160,3
|
||||
20250408,101100,96741210,4170,4170,4170,4170,0
|
||||
20250408,101000,96741210,4170,4170,4170,4170,0
|
||||
20250408,100900,96741210,4170,4140,4170,4140,743
|
||||
20250408,100800,93664770,4170,4170,4170,4170,0
|
||||
20250408,100700,93664770,4170,4170,4170,4170,0
|
||||
20250408,100600,93664770,4170,4150,4170,4150,1063
|
||||
20250408,100500,89252560,4170,4170,4170,4170,10
|
||||
20250408,100400,89210860,4170,4170,4170,4170,1
|
||||
20250408,100300,89206690,4170,4170,4170,4170,0
|
||||
20250408,100200,89206690,4170,4170,4170,4170,11
|
||||
20250408,100100,89160820,4170,4165,4170,4160,307
|
||||
20250408,100000,87880910,4165,4145,4165,4145,562
|
||||
20250408,095900,85551260,4170,4170,4170,4150,558
|
||||
20250408,095800,83234365,4170,4170,4170,4170,10
|
||||
20250408,095700,83192665,4170,4155,4170,4155,503
|
||||
20250408,095600,81102655,4170,4170,4170,4170,1
|
||||
20250408,095500,81098485,4155,4155,4155,4155,1
|
||||
20250408,095400,81094330,4170,4170,4170,4170,1
|
||||
20250408,095300,81090160,4155,4155,4155,4155,0
|
||||
20250408,095200,81090160,4155,4155,4155,4155,0
|
||||
20250408,095100,81090160,4155,4155,4155,4155,0
|
||||
20250408,095000,81090160,4155,4155,4155,4155,0
|
||||
20250408,094900,81090160,4155,4155,4155,4155,0
|
||||
20250408,094800,81090160,4155,4155,4155,4155,0
|
||||
20250408,094700,81090160,4155,4155,4155,4155,0
|
||||
20250408,094600,81090160,4155,4155,4155,4155,1
|
||||
20250408,094500,81086005,4150,4150,4150,4150,70
|
||||
20250408,094400,80795505,4170,4170,4170,4170,3
|
||||
20250408,094300,80782995,4170,4170,4170,4170,17
|
||||
20250408,094200,80712105,4170,4150,4170,4150,3
|
||||
20250408,094100,80699635,4150,4150,4150,4150,2
|
||||
20250408,094000,80691335,4170,4170,4170,4170,0
|
||||
20250408,093900,80691335,4170,4170,4170,4170,0
|
||||
20250408,093800,80691335,4170,4165,4170,4165,4
|
||||
20250408,093700,80674670,4165,4165,4165,4165,0
|
||||
20250408,093600,80674670,4165,4165,4165,4165,0
|
||||
20250408,093500,80674670,4165,4165,4165,4165,0
|
||||
20250408,093400,80674670,4165,4165,4165,4165,0
|
||||
20250408,093300,80674670,4165,4160,4165,4150,4193
|
||||
20250408,093200,63231540,4160,4160,4160,4160,0
|
||||
20250408,093100,63231540,4160,4160,4160,4160,0
|
||||
20250408,093000,63231540,4160,4150,4160,4150,102
|
||||
20250408,092900,62808220,4160,4150,4160,4150,154
|
||||
20250408,092800,62169080,4160,4160,4160,4160,0
|
||||
20250408,092700,62169080,4160,4155,4160,4155,61
|
||||
20250408,092600,61915620,4155,4150,4155,4150,4
|
||||
20250408,092500,61899010,4155,4155,4155,4155,0
|
||||
20250408,092400,61899010,4155,4155,4155,4155,0
|
||||
20250408,092300,61899010,4155,4155,4155,4155,28
|
||||
20250408,092200,61782670,4165,4165,4165,4165,17
|
||||
20250408,092100,61711865,4145,4150,4150,4145,200
|
||||
20250408,092000,60882340,4165,4165,4165,4165,2
|
||||
20250408,091900,60874010,4150,4150,4150,4150,1
|
||||
20250408,091800,60869860,4165,4160,4165,4160,2
|
||||
20250408,091700,60861535,4145,4150,4150,4145,2005
|
||||
20250408,091600,52545810,4150,4150,4150,4150,0
|
||||
20250408,091500,52545810,4150,4150,4150,4150,296
|
||||
20250408,091400,51317410,4150,4155,4155,4150,500
|
||||
20250408,091300,49241560,4170,4175,4175,4170,231
|
||||
20250408,091200,48278040,4190,4195,4195,4190,32
|
||||
20250408,091100,48143810,4195,4195,4205,4195,935
|
||||
20250408,091000,44218300,4195,4185,4195,4185,2585
|
||||
20250408,090900,33390890,4170,4145,4170,4145,257
|
||||
20250408,090800,32322075,4145,4150,4150,4145,219
|
||||
20250408,090700,31413895,4180,4185,4185,4160,894
|
||||
20250408,090600,27682635,4185,4185,4185,4185,769
|
||||
20250408,090500,24464370,4180,4175,4185,4175,1845
|
||||
20250408,090400,16753630,4170,4160,4175,4160,1519
|
||||
20250408,090300,10427715,4155,4140,4155,4140,1691
|
||||
20250408,090200,3415400,4115,4135,4140,4115,156
|
||||
20250408,090100,2770360,4127,4127,4127,4127,25
|
||||
20250408,090000,2667185,4135,4110,4135,4110,647
|
||||
|
Reference in New Issue
Block a user