Update 2025-04-08 2740 candle_min
This commit is contained in:
612
043650/min/candle-20250408.csv
Normal file
612
043650/min/candle-20250408.csv
Normal file
@@ -0,0 +1,612 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,191000,114118345,4100,4100,4100,4100,730
|
||||
20250408,190900,114118345,4100,4100,4100,4100,0
|
||||
20250408,190800,114118345,4100,4100,4100,4100,0
|
||||
20250408,190700,114118345,4100,4100,4100,4100,0
|
||||
20250408,190600,114118345,4100,4100,4100,4100,0
|
||||
20250408,190500,114118345,4100,4100,4100,4100,0
|
||||
20250408,190400,114118345,4100,4100,4100,4100,0
|
||||
20250408,190300,114118345,4100,4100,4100,4100,0
|
||||
20250408,190200,114118345,4100,4100,4100,4100,0
|
||||
20250408,190100,114118345,4100,4100,4100,4100,0
|
||||
20250408,190000,114118345,4100,4100,4100,4100,0
|
||||
20250408,185900,114118345,4100,4100,4100,4100,0
|
||||
20250408,185800,114118345,4100,4100,4100,4100,0
|
||||
20250408,185700,114118345,4100,4100,4100,4100,0
|
||||
20250408,185600,114118345,4100,4100,4100,4100,0
|
||||
20250408,185500,114118345,4100,4100,4100,4100,0
|
||||
20250408,185400,114118345,4100,4100,4100,4100,0
|
||||
20250408,185300,114118345,4100,4100,4100,4100,0
|
||||
20250408,185200,114118345,4100,4100,4100,4100,0
|
||||
20250408,185100,114118345,4100,4100,4100,4100,0
|
||||
20250408,185000,114118345,4100,4100,4100,4100,0
|
||||
20250408,184900,114118345,4100,4100,4100,4100,0
|
||||
20250408,184800,114118345,4100,4100,4100,4100,0
|
||||
20250408,184700,114118345,4100,4100,4100,4100,0
|
||||
20250408,184600,114118345,4100,4100,4100,4100,0
|
||||
20250408,184500,114118345,4100,4100,4100,4100,0
|
||||
20250408,184400,114118345,4100,4100,4100,4100,0
|
||||
20250408,184300,114118345,4100,4100,4100,4100,0
|
||||
20250408,184200,114118345,4100,4100,4100,4100,0
|
||||
20250408,184100,114118345,4100,4100,4100,4100,0
|
||||
20250408,184000,114118345,4100,4100,4100,4100,730
|
||||
20250408,183900,114118345,4100,4100,4100,4100,0
|
||||
20250408,183800,114118345,4100,4100,4100,4100,0
|
||||
20250408,183700,114118345,4100,4100,4100,4100,0
|
||||
20250408,183600,114118345,4100,4100,4100,4100,0
|
||||
20250408,183500,114118345,4100,4100,4100,4100,0
|
||||
20250408,183400,114118345,4100,4100,4100,4100,0
|
||||
20250408,183300,114118345,4100,4100,4100,4100,0
|
||||
20250408,183200,114118345,4100,4100,4100,4100,0
|
||||
20250408,183100,114118345,4100,4100,4100,4100,0
|
||||
20250408,183000,114118345,4100,4100,4100,4100,0
|
||||
20250408,182900,114118345,4100,4100,4100,4100,0
|
||||
20250408,182800,114118345,4100,4100,4100,4100,0
|
||||
20250408,182700,114118345,4100,4100,4100,4100,0
|
||||
20250408,182600,114118345,4100,4100,4100,4100,0
|
||||
20250408,182500,114118345,4100,4100,4100,4100,0
|
||||
20250408,182400,114118345,4100,4100,4100,4100,0
|
||||
20250408,182300,114118345,4100,4100,4100,4100,0
|
||||
20250408,182200,114118345,4100,4100,4100,4100,0
|
||||
20250408,182100,114118345,4100,4100,4100,4100,0
|
||||
20250408,182000,114118345,4100,4100,4100,4100,0
|
||||
20250408,181900,114118345,4100,4100,4100,4100,0
|
||||
20250408,181800,114118345,4100,4100,4100,4100,0
|
||||
20250408,181700,114118345,4100,4100,4100,4100,0
|
||||
20250408,181600,114118345,4100,4100,4100,4100,0
|
||||
20250408,181500,114118345,4100,4100,4100,4100,0
|
||||
20250408,181400,114118345,4100,4100,4100,4100,0
|
||||
20250408,181300,114118345,4100,4100,4100,4100,0
|
||||
20250408,181200,114118345,4100,4100,4100,4100,0
|
||||
20250408,181100,114118345,4100,4100,4100,4100,0
|
||||
20250408,181000,114118345,4100,4100,4100,4100,730
|
||||
20250408,180900,114118345,4100,4100,4100,4100,0
|
||||
20250408,180800,114118345,4100,4100,4100,4100,0
|
||||
20250408,180700,114118345,4100,4100,4100,4100,0
|
||||
20250408,180600,114118345,4100,4100,4100,4100,0
|
||||
20250408,180500,114118345,4100,4100,4100,4100,0
|
||||
20250408,180400,114118345,4100,4100,4100,4100,0
|
||||
20250408,180300,114118345,4100,4100,4100,4100,0
|
||||
20250408,180200,114118345,4100,4100,4100,4100,0
|
||||
20250408,180100,114118345,4100,4100,4100,4100,0
|
||||
20250408,180000,114118345,4100,4100,4100,4100,0
|
||||
20250408,175900,114118345,4100,4100,4100,4100,0
|
||||
20250408,175800,114118345,4100,4100,4100,4100,0
|
||||
20250408,175700,114118345,4100,4100,4100,4100,0
|
||||
20250408,175600,114118345,4100,4100,4100,4100,0
|
||||
20250408,175500,114118345,4100,4100,4100,4100,0
|
||||
20250408,175400,114118345,4100,4100,4100,4100,0
|
||||
20250408,175300,114118345,4100,4100,4100,4100,0
|
||||
20250408,175200,114118345,4100,4100,4100,4100,0
|
||||
20250408,175100,114118345,4100,4100,4100,4100,0
|
||||
20250408,175000,114118345,4100,4100,4100,4100,0
|
||||
20250408,174900,114118345,4100,4100,4100,4100,0
|
||||
20250408,174800,114118345,4100,4100,4100,4100,0
|
||||
20250408,174700,114118345,4100,4100,4100,4100,0
|
||||
20250408,174600,114118345,4100,4100,4100,4100,0
|
||||
20250408,174500,114118345,4100,4100,4100,4100,0
|
||||
20250408,174400,114118345,4100,4100,4100,4100,0
|
||||
20250408,174300,114118345,4100,4100,4100,4100,0
|
||||
20250408,174200,114118345,4100,4100,4100,4100,0
|
||||
20250408,174100,114118345,4100,4100,4100,4100,0
|
||||
20250408,174000,114118345,4100,4100,4100,4100,730
|
||||
20250408,173900,114118345,4100,4100,4100,4100,0
|
||||
20250408,173800,114118345,4100,4100,4100,4100,0
|
||||
20250408,173700,114118345,4100,4100,4100,4100,0
|
||||
20250408,173600,114118345,4100,4100,4100,4100,0
|
||||
20250408,173500,114118345,4100,4100,4100,4100,0
|
||||
20250408,173400,114118345,4100,4100,4100,4100,0
|
||||
20250408,173300,114118345,4100,4100,4100,4100,0
|
||||
20250408,173200,114118345,4100,4100,4100,4100,0
|
||||
20250408,173100,114118345,4100,4100,4100,4100,0
|
||||
20250408,173000,114118345,4100,4100,4100,4100,0
|
||||
20250408,172900,114118345,4100,4100,4100,4100,0
|
||||
20250408,172800,114118345,4100,4100,4100,4100,0
|
||||
20250408,172700,114118345,4100,4100,4100,4100,0
|
||||
20250408,172600,114118345,4100,4100,4100,4100,0
|
||||
20250408,172500,114118345,4100,4100,4100,4100,0
|
||||
20250408,172400,114118345,4100,4100,4100,4100,0
|
||||
20250408,172300,114118345,4100,4100,4100,4100,0
|
||||
20250408,172200,114118345,4100,4100,4100,4100,0
|
||||
20250408,172100,114118345,4100,4100,4100,4100,0
|
||||
20250408,172000,114118345,4100,4100,4100,4100,0
|
||||
20250408,171900,114118345,4100,4100,4100,4100,0
|
||||
20250408,171800,114118345,4100,4100,4100,4100,0
|
||||
20250408,171700,114118345,4100,4100,4100,4100,0
|
||||
20250408,171600,114118345,4100,4100,4100,4100,0
|
||||
20250408,171500,114118345,4100,4100,4100,4100,0
|
||||
20250408,171400,114118345,4100,4100,4100,4100,0
|
||||
20250408,171300,114118345,4100,4100,4100,4100,0
|
||||
20250408,171200,114118345,4100,4100,4100,4100,0
|
||||
20250408,171100,114118345,4100,4100,4100,4100,0
|
||||
20250408,171000,114118345,4100,4100,4100,4100,730
|
||||
20250408,170900,114118345,4100,4100,4100,4100,0
|
||||
20250408,170800,114118345,4100,4100,4100,4100,0
|
||||
20250408,170700,114118345,4100,4100,4100,4100,0
|
||||
20250408,170600,114118345,4100,4100,4100,4100,0
|
||||
20250408,170500,114118345,4100,4100,4100,4100,0
|
||||
20250408,170400,114118345,4100,4100,4100,4100,0
|
||||
20250408,170300,114118345,4100,4100,4100,4100,0
|
||||
20250408,170200,114118345,4100,4100,4100,4100,0
|
||||
20250408,170100,114118345,4100,4100,4100,4100,0
|
||||
20250408,170000,114118345,4100,4100,4100,4100,0
|
||||
20250408,165900,114118345,4100,4100,4100,4100,0
|
||||
20250408,165800,114118345,4100,4100,4100,4100,0
|
||||
20250408,165700,114118345,4100,4100,4100,4100,0
|
||||
20250408,165600,114118345,4100,4100,4100,4100,0
|
||||
20250408,165500,114118345,4100,4100,4100,4100,0
|
||||
20250408,165400,114118345,4100,4100,4100,4100,0
|
||||
20250408,165300,114118345,4100,4100,4100,4100,0
|
||||
20250408,165200,114118345,4100,4100,4100,4100,0
|
||||
20250408,165100,114118345,4100,4100,4100,4100,0
|
||||
20250408,165000,114118345,4100,4100,4100,4100,0
|
||||
20250408,164900,114118345,4100,4100,4100,4100,0
|
||||
20250408,164800,114118345,4100,4100,4100,4100,0
|
||||
20250408,164700,114118345,4100,4100,4100,4100,0
|
||||
20250408,164600,114118345,4100,4100,4100,4100,0
|
||||
20250408,164500,114118345,4100,4100,4100,4100,0
|
||||
20250408,164400,114118345,4100,4100,4100,4100,0
|
||||
20250408,164300,114118345,4100,4100,4100,4100,0
|
||||
20250408,164200,114118345,4100,4100,4100,4100,0
|
||||
20250408,164100,114118345,4100,4100,4100,4100,0
|
||||
20250408,164000,114118345,4100,4100,4100,4100,730
|
||||
20250408,163900,114118345,4100,4100,4100,4100,0
|
||||
20250408,163800,114118345,4100,4100,4100,4100,0
|
||||
20250408,163700,114118345,4100,4100,4100,4100,0
|
||||
20250408,163600,114118345,4100,4100,4100,4100,0
|
||||
20250408,163500,114118345,4100,4100,4100,4100,0
|
||||
20250408,163400,114118345,4100,4100,4100,4100,0
|
||||
20250408,163300,114118345,4100,4100,4100,4100,0
|
||||
20250408,163200,114118345,4100,4100,4100,4100,0
|
||||
20250408,163100,114118345,4100,4100,4100,4100,0
|
||||
20250408,163000,114118345,4100,4100,4100,4100,0
|
||||
20250408,162900,114118345,4100,4100,4100,4100,0
|
||||
20250408,162800,114118345,4100,4100,4100,4100,0
|
||||
20250408,162700,114118345,4100,4100,4100,4100,0
|
||||
20250408,162600,114118345,4100,4100,4100,4100,0
|
||||
20250408,162500,114118345,4100,4100,4100,4100,0
|
||||
20250408,162400,114118345,4100,4100,4100,4100,0
|
||||
20250408,162300,114118345,4100,4100,4100,4100,0
|
||||
20250408,162200,114118345,4100,4100,4100,4100,0
|
||||
20250408,162100,114118345,4100,4100,4100,4100,0
|
||||
20250408,162000,114118345,4100,4100,4100,4100,0
|
||||
20250408,161900,114118345,4100,4100,4100,4100,0
|
||||
20250408,161800,114118345,4100,4100,4100,4100,0
|
||||
20250408,161700,114118345,4100,4100,4100,4100,0
|
||||
20250408,161600,114118345,4100,4100,4100,4100,0
|
||||
20250408,161500,114118345,4100,4100,4100,4100,0
|
||||
20250408,161400,114118345,4100,4100,4100,4100,0
|
||||
20250408,161300,114118345,4100,4100,4100,4100,0
|
||||
20250408,161200,114118345,4100,4100,4100,4100,0
|
||||
20250408,161100,114118345,4100,4100,4100,4100,0
|
||||
20250408,161000,114118345,4100,4100,4100,4100,730
|
||||
20250408,160900,114118345,4100,4100,4100,4100,0
|
||||
20250408,160800,114118345,4100,4100,4100,4100,0
|
||||
20250408,160700,114118345,4100,4100,4100,4100,0
|
||||
20250408,160600,114118345,4100,4100,4100,4100,0
|
||||
20250408,160500,114118345,4100,4100,4100,4100,0
|
||||
20250408,160400,114118345,4100,4100,4100,4100,0
|
||||
20250408,160300,114118345,4100,4100,4100,4100,0
|
||||
20250408,160200,114118345,4100,4100,4100,4100,0
|
||||
20250408,160100,114118345,4100,4100,4100,4100,0
|
||||
20250408,160000,114118345,4100,4100,4100,4100,0
|
||||
20250408,155900,114118345,4100,4100,4100,4100,0
|
||||
20250408,155800,114118345,4100,4100,4100,4100,0
|
||||
20250408,155700,114118345,4100,4100,4100,4100,0
|
||||
20250408,155600,114118345,4100,4100,4100,4100,0
|
||||
20250408,155500,114118345,4100,4100,4100,4100,0
|
||||
20250408,155400,114118345,4100,4100,4100,4100,0
|
||||
20250408,155300,114118345,4100,4100,4100,4100,0
|
||||
20250408,155200,114118345,4100,4100,4100,4100,0
|
||||
20250408,155100,114118345,4100,4100,4100,4100,0
|
||||
20250408,155000,114118345,4100,4100,4100,4100,0
|
||||
20250408,154900,114118345,4100,4100,4100,4100,0
|
||||
20250408,154800,114118345,4100,4100,4100,4100,0
|
||||
20250408,154700,114118345,4100,4100,4100,4100,0
|
||||
20250408,154600,114118345,4100,4100,4100,4100,0
|
||||
20250408,154500,114118345,4100,4100,4100,4100,0
|
||||
20250408,154400,114118345,4100,4100,4100,4100,0
|
||||
20250408,154300,114118345,4100,4100,4100,4100,0
|
||||
20250408,154200,114118345,4100,4100,4100,4100,0
|
||||
20250408,154100,114118345,4100,4100,4100,4100,0
|
||||
20250408,154000,114118345,4100,4100,4100,4100,730
|
||||
20250408,153900,114118345,4100,4100,4100,4100,0
|
||||
20250408,153800,114118345,4100,4100,4100,4100,0
|
||||
20250408,153700,114118345,4100,4100,4100,4100,0
|
||||
20250408,153600,114118345,4100,4100,4100,4100,0
|
||||
20250408,153500,114118345,4100,4100,4100,4100,0
|
||||
20250408,153400,114118345,4100,4100,4100,4100,0
|
||||
20250408,153300,114118345,4100,4100,4100,4100,0
|
||||
20250408,153200,114118345,4100,4100,4100,4100,0
|
||||
20250408,153100,114118345,4100,4100,4100,4100,0
|
||||
20250408,153000,114118345,4100,4100,4100,4100,730
|
||||
20250408,152900,111125345,4100,4100,4100,4100,0
|
||||
20250408,152800,111125345,4100,4100,4100,4100,0
|
||||
20250408,152700,111125345,4100,4100,4100,4100,0
|
||||
20250408,152600,111125345,4100,4100,4100,4100,0
|
||||
20250408,152500,111125345,4100,4100,4100,4100,0
|
||||
20250408,152400,111125345,4100,4100,4100,4100,0
|
||||
20250408,152300,111125345,4100,4100,4100,4100,0
|
||||
20250408,152200,111125345,4100,4100,4100,4100,0
|
||||
20250408,152100,111125345,4100,4100,4100,4100,0
|
||||
20250408,152000,111125345,4100,4100,4100,4100,0
|
||||
20250408,151900,111125345,4100,4110,4110,4100,31
|
||||
20250408,151800,110997945,4110,4110,4110,4110,1
|
||||
20250408,151700,110993835,4105,4110,4110,4105,36
|
||||
20250408,151600,110846025,4110,4110,4110,4110,43
|
||||
20250408,151500,110669295,4110,4110,4110,4110,7
|
||||
20250408,151400,110640525,4110,4110,4110,4110,6
|
||||
20250408,151300,110615865,4110,4110,4110,4110,47
|
||||
20250408,151200,110422695,4110,4110,4110,4110,0
|
||||
20250408,151100,110422695,4110,4110,4110,4110,0
|
||||
20250408,151000,110422695,4110,4115,4115,4110,39
|
||||
20250408,150900,110262365,4115,4115,4115,4115,5
|
||||
20250408,150800,110241790,4115,4115,4115,4115,10
|
||||
20250408,150700,110200640,4115,4115,4115,4115,8
|
||||
20250408,150600,110167720,4115,4115,4115,4115,4
|
||||
20250408,150500,110151260,4115,4115,4115,4115,0
|
||||
20250408,150400,110151260,4115,4115,4115,4115,7
|
||||
20250408,150300,110122455,4115,4115,4115,4115,7
|
||||
20250408,150200,110093650,4115,4115,4115,4115,15
|
||||
20250408,150100,110031925,4115,4115,4115,4115,24
|
||||
20250408,150000,109933165,4115,4115,4115,4115,6
|
||||
20250408,145900,109908475,4115,4115,4115,4115,0
|
||||
20250408,145800,109908475,4115,4115,4115,4115,0
|
||||
20250408,145700,109908475,4115,4115,4115,4115,3
|
||||
20250408,145600,109896130,4115,4115,4115,4115,0
|
||||
20250408,145500,109896130,4115,4115,4115,4115,1
|
||||
20250408,145400,109892015,4115,4115,4115,4115,0
|
||||
20250408,145300,109892015,4115,4115,4115,4115,0
|
||||
20250408,145200,109892015,4115,4115,4115,4115,5
|
||||
20250408,145100,109871440,4115,4110,4115,4110,495
|
||||
20250408,145000,107834795,4110,4110,4110,4110,45
|
||||
20250408,144900,107649845,4110,4110,4110,4110,0
|
||||
20250408,144800,107649845,4110,4110,4110,4110,35
|
||||
20250408,144700,107505995,4115,4115,4115,4115,216
|
||||
20250408,144600,106617155,4115,4115,4115,4115,77
|
||||
20250408,144500,106300300,4115,4115,4115,4115,0
|
||||
20250408,144400,106300300,4115,4115,4115,4115,0
|
||||
20250408,144300,106300300,4115,4115,4115,4115,22
|
||||
20250408,144200,106209770,4115,4120,4120,4115,75
|
||||
20250408,144100,105901120,4120,4120,4120,4120,19
|
||||
20250408,144000,105822840,4120,4120,4120,4120,4
|
||||
20250408,143900,105806360,4120,4120,4120,4120,4
|
||||
20250408,143800,105789880,4120,4120,4120,4120,7
|
||||
20250408,143700,105761040,4115,4115,4115,4115,1
|
||||
20250408,143600,105756925,4115,4115,4115,4115,0
|
||||
20250408,143500,105756925,4115,4115,4115,4115,0
|
||||
20250408,143400,105756925,4115,4115,4115,4115,13
|
||||
20250408,143300,105703430,4120,4120,4120,4120,8
|
||||
20250408,143200,105670470,4115,4115,4115,4115,21
|
||||
20250408,143100,105584055,4115,4115,4115,4115,0
|
||||
20250408,143000,105584055,4115,4115,4115,4115,0
|
||||
20250408,142900,105584055,4115,4115,4115,4115,0
|
||||
20250408,142800,105584055,4115,4120,4120,4115,53
|
||||
20250408,142700,105365955,4120,4120,4120,4120,0
|
||||
20250408,142600,105365955,4120,4120,4120,4120,3
|
||||
20250408,142500,105353595,4115,4115,4115,4115,10
|
||||
20250408,142400,105312445,4115,4115,4115,4115,120
|
||||
20250408,142300,104818645,4105,4105,4105,4105,0
|
||||
20250408,142200,104818645,4105,4105,4105,4105,0
|
||||
20250408,142100,104818645,4105,4105,4105,4105,0
|
||||
20250408,142000,104818645,4105,4105,4105,4105,0
|
||||
20250408,141900,104818645,4105,4110,4110,4105,6
|
||||
20250408,141800,104793990,4110,4110,4110,4110,15
|
||||
20250408,141700,104732340,4120,4120,4120,4120,0
|
||||
20250408,141600,104732340,4120,4115,4125,4115,70
|
||||
20250408,141500,104444265,4115,4115,4115,4115,4
|
||||
20250408,141400,104427805,4115,4115,4115,4115,4
|
||||
20250408,141300,104411345,4115,4115,4115,4115,5
|
||||
20250408,141200,104390770,4115,4115,4115,4115,4
|
||||
20250408,141100,104374310,4115,4115,4115,4115,7
|
||||
20250408,141000,104345505,4115,4115,4115,4115,6
|
||||
20250408,140900,104320815,4110,4115,4115,4110,26
|
||||
20250408,140800,104213830,4115,4115,4115,4115,4
|
||||
20250408,140700,104197370,4115,4115,4115,4115,16
|
||||
20250408,140600,104131530,4115,4110,4115,4110,508
|
||||
20250408,140500,102041340,4110,4110,4110,4110,4
|
||||
20250408,140400,102024900,4110,4110,4110,4110,12
|
||||
20250408,140300,101975580,4110,4110,4110,4110,5
|
||||
20250408,140200,101955030,4110,4110,4110,4110,8
|
||||
20250408,140100,101922150,4110,4110,4110,4110,5
|
||||
20250408,140000,101901600,4105,4105,4105,4105,2
|
||||
20250408,135900,101893390,4110,4110,4110,4110,0
|
||||
20250408,135800,101893390,4110,4110,4110,4110,0
|
||||
20250408,135700,101893390,4110,4110,4110,4110,3
|
||||
20250408,135600,101881060,4105,4105,4105,4105,0
|
||||
20250408,135500,101881060,4105,4105,4105,4105,1
|
||||
20250408,135400,101876955,4105,4105,4105,4105,5
|
||||
20250408,135300,101856430,4105,4105,4105,4105,7
|
||||
20250408,135200,101827695,4105,4105,4105,4105,11
|
||||
20250408,135100,101782540,4105,4105,4105,4105,5
|
||||
20250408,135000,101762015,4105,4105,4105,4105,5
|
||||
20250408,134900,101741490,4105,4105,4105,4105,5
|
||||
20250408,134800,101720965,4105,4105,4105,4105,2
|
||||
20250408,134700,101712755,4100,4100,4100,4100,0
|
||||
20250408,134600,101712755,4100,4100,4100,4100,47
|
||||
20250408,134500,101520055,4110,4110,4110,4110,0
|
||||
20250408,134400,101520055,4110,4110,4110,4110,0
|
||||
20250408,134300,101520055,4110,4110,4110,4110,0
|
||||
20250408,134200,101520055,4110,4110,4110,4110,0
|
||||
20250408,134100,101520055,4110,4110,4110,4110,0
|
||||
20250408,134000,101520055,4110,4110,4110,4110,0
|
||||
20250408,133900,101520055,4110,4110,4110,4110,0
|
||||
20250408,133800,101520055,4110,4110,4110,4110,0
|
||||
20250408,133700,101520055,4110,4110,4110,4110,0
|
||||
20250408,133600,101520055,4110,4110,4110,4110,0
|
||||
20250408,133500,101520055,4110,4110,4110,4110,1
|
||||
20250408,133400,101515945,4095,4105,4105,4095,210
|
||||
20250408,133300,100655305,4105,4110,4110,4105,216
|
||||
20250408,133200,99767880,4110,4105,4110,4105,82
|
||||
20250408,133100,99430865,4110,4110,4110,4110,0
|
||||
20250408,133000,99430865,4110,4110,4110,4110,0
|
||||
20250408,132900,99430865,4110,4110,4110,4110,0
|
||||
20250408,132800,99430865,4110,4110,4110,4110,0
|
||||
20250408,132700,99430865,4110,4110,4110,4105,16
|
||||
20250408,132600,99365110,4105,4110,4110,4105,760
|
||||
20250408,132500,96245005,4115,4115,4115,4115,40
|
||||
20250408,132400,96080405,4115,4115,4115,4115,0
|
||||
20250408,132300,96080405,4115,4115,4115,4115,0
|
||||
20250408,132200,96080405,4115,4115,4115,4115,0
|
||||
20250408,132100,96080405,4115,4115,4115,4115,63
|
||||
20250408,132000,95821160,4120,4120,4120,4120,0
|
||||
20250408,131900,95821160,4120,4120,4120,4120,53
|
||||
20250408,131800,95602800,4125,4125,4125,4125,6
|
||||
20250408,131700,95578050,4125,4125,4125,4125,0
|
||||
20250408,131600,95578050,4125,4125,4125,4125,11
|
||||
20250408,131500,95532675,4125,4125,4125,4125,0
|
||||
20250408,131400,95532675,4125,4125,4125,4125,0
|
||||
20250408,131300,95532675,4125,4120,4125,4120,1026
|
||||
20250408,131200,91303880,4120,4120,4120,4120,498
|
||||
20250408,131100,89252120,4120,4120,4120,4120,4
|
||||
20250408,131000,89235640,4120,4120,4120,4120,4
|
||||
20250408,130900,89219160,4120,4120,4120,4120,4
|
||||
20250408,130800,89202680,4120,4120,4120,4120,4
|
||||
20250408,130700,89186200,4120,4120,4120,4120,80
|
||||
20250408,130600,88856600,4115,4120,4120,4115,375
|
||||
20250408,130500,87311610,4120,4120,4120,4120,799
|
||||
20250408,130400,84019730,4115,4115,4115,4115,0
|
||||
20250408,130300,84019730,4115,4115,4115,4115,22
|
||||
20250408,130200,83929200,4115,4115,4115,4115,0
|
||||
20250408,130100,83929200,4115,4115,4115,4115,0
|
||||
20250408,130000,83929200,4115,4115,4115,4115,18
|
||||
20250408,125900,83855130,4115,4120,4120,4115,27
|
||||
20250408,125800,83744015,4120,4120,4120,4120,35
|
||||
20250408,125700,83599815,4120,4120,4120,4120,153
|
||||
20250408,125600,82969455,4120,4125,4125,4120,1354
|
||||
20250408,125500,77390900,4125,4135,4135,4125,100
|
||||
20250408,125400,76978370,4165,4165,4165,4165,0
|
||||
20250408,125300,76978370,4165,4165,4165,4165,0
|
||||
20250408,125200,76978370,4165,4165,4165,4165,0
|
||||
20250408,125100,76978370,4165,4165,4165,4165,24
|
||||
20250408,125000,76878410,4165,4135,4170,4125,1070
|
||||
20250408,124900,72457730,4135,4180,4180,4125,353
|
||||
20250408,124800,70994045,4180,4180,4180,4180,0
|
||||
20250408,124700,70994045,4180,4180,4180,4180,0
|
||||
20250408,124600,70994045,4180,4180,4180,4180,0
|
||||
20250408,124500,70994045,4180,4180,4180,4180,0
|
||||
20250408,124400,70994045,4180,4180,4180,4180,0
|
||||
20250408,124300,70994045,4180,4180,4180,4180,0
|
||||
20250408,124200,70994045,4180,4180,4180,4180,0
|
||||
20250408,124100,70994045,4180,4180,4180,4180,0
|
||||
20250408,124000,70994045,4180,4180,4180,4180,0
|
||||
20250408,123900,70994045,4180,4180,4180,4180,0
|
||||
20250408,123800,70994045,4180,4185,4185,4180,8
|
||||
20250408,123700,70960570,4180,4180,4180,4180,0
|
||||
20250408,123600,70960570,4180,4180,4180,4180,0
|
||||
20250408,123500,70960570,4180,4180,4180,4180,0
|
||||
20250408,123400,70960570,4180,4180,4180,4180,0
|
||||
20250408,123300,70960570,4180,4180,4180,4180,0
|
||||
20250408,123200,70960570,4180,4180,4180,4180,0
|
||||
20250408,123100,70960570,4180,4180,4180,4180,0
|
||||
20250408,123000,70960570,4180,4180,4180,4180,0
|
||||
20250408,122900,70960570,4180,4180,4180,4180,0
|
||||
20250408,122800,70960570,4180,4180,4180,4180,0
|
||||
20250408,122700,70960570,4180,4180,4180,4180,0
|
||||
20250408,122600,70960570,4180,4180,4180,4180,0
|
||||
20250408,122500,70960570,4180,4180,4180,4180,0
|
||||
20250408,122400,70960570,4180,4180,4180,4180,0
|
||||
20250408,122300,70960570,4180,4180,4180,4180,0
|
||||
20250408,122200,70960570,4180,4180,4180,4180,0
|
||||
20250408,122100,70960570,4180,4180,4180,4180,0
|
||||
20250408,122000,70960570,4180,4180,4180,4180,0
|
||||
20250408,121900,70960570,4180,4180,4180,4180,0
|
||||
20250408,121800,70960570,4180,4180,4180,4180,14
|
||||
20250408,121700,70902050,4180,4180,4180,4180,0
|
||||
20250408,121600,70902050,4180,4195,4195,4180,6
|
||||
20250408,121500,70876925,4180,4195,4195,4180,14
|
||||
20250408,121400,70818390,4185,4185,4185,4185,0
|
||||
20250408,121300,70818390,4185,4185,4185,4185,0
|
||||
20250408,121200,70818390,4185,4185,4185,4185,0
|
||||
20250408,121100,70818390,4185,4185,4185,4185,0
|
||||
20250408,121000,70818390,4185,4185,4185,4185,0
|
||||
20250408,120900,70818390,4185,4185,4185,4185,0
|
||||
20250408,120800,70818390,4185,4185,4185,4185,0
|
||||
20250408,120700,70818390,4185,4190,4190,4185,78
|
||||
20250408,120600,70491620,4190,4190,4190,4190,2
|
||||
20250408,120500,70483240,4195,4195,4195,4195,0
|
||||
20250408,120400,70483240,4195,4195,4195,4195,0
|
||||
20250408,120300,70483240,4195,4195,4195,4195,0
|
||||
20250408,120200,70483240,4195,4195,4195,4195,0
|
||||
20250408,120100,70483240,4195,4195,4195,4195,0
|
||||
20250408,120000,70483240,4195,4195,4195,4195,0
|
||||
20250408,115900,70483240,4195,4195,4195,4195,0
|
||||
20250408,115800,70483240,4195,4195,4195,4195,1
|
||||
20250408,115700,70479045,4180,4180,4180,4180,0
|
||||
20250408,115600,70479045,4180,4185,4185,4180,12
|
||||
20250408,115500,70428880,4185,4190,4190,4185,54
|
||||
20250408,115400,70202875,4195,4195,4195,4195,0
|
||||
20250408,115300,70202875,4195,4195,4195,4195,0
|
||||
20250408,115200,70202875,4195,4195,4195,4195,2
|
||||
20250408,115100,70194485,4190,4190,4190,4190,69
|
||||
20250408,115000,69905375,4195,4195,4195,4195,0
|
||||
20250408,114900,69905375,4195,4195,4195,4195,1
|
||||
20250408,114800,69901180,4195,4195,4195,4195,0
|
||||
20250408,114700,69901180,4195,4195,4195,4195,0
|
||||
20250408,114600,69901180,4195,4195,4195,4195,2
|
||||
20250408,114500,69892790,4195,4195,4195,4195,0
|
||||
20250408,114400,69892790,4195,4195,4195,4195,0
|
||||
20250408,114300,69892790,4195,4195,4195,4195,0
|
||||
20250408,114200,69892790,4195,4195,4195,4195,18
|
||||
20250408,114100,69817280,4195,4195,4195,4195,0
|
||||
20250408,114000,69817280,4195,4195,4195,4195,2
|
||||
20250408,113900,69808890,4190,4190,4190,4190,70
|
||||
20250408,113800,69515590,4195,4195,4195,4195,8
|
||||
20250408,113700,69482030,4195,4195,4195,4195,0
|
||||
20250408,113600,69482030,4195,4195,4195,4195,10
|
||||
20250408,113500,69440080,4195,4195,4195,4195,8
|
||||
20250408,113400,69406520,4195,4195,4195,4195,3
|
||||
20250408,113300,69393935,4195,4195,4195,4195,18
|
||||
20250408,113200,69318425,4195,4195,4195,4195,0
|
||||
20250408,113100,69318425,4195,4195,4195,4195,8
|
||||
20250408,113000,69284865,4195,4195,4195,4195,3
|
||||
20250408,112900,69272280,4190,4195,4195,4190,6
|
||||
20250408,112800,69247115,4195,4195,4195,4195,6
|
||||
20250408,112700,69221945,4195,4195,4195,4195,5
|
||||
20250408,112600,69200970,4195,4195,4195,4195,0
|
||||
20250408,112500,69200970,4195,4195,4195,4195,9
|
||||
20250408,112400,69163215,4195,4195,4195,4195,10
|
||||
20250408,112300,69121265,4195,4195,4195,4195,5
|
||||
20250408,112200,69100290,4195,4195,4195,4195,0
|
||||
20250408,112100,69100290,4195,4195,4195,4195,4
|
||||
20250408,112000,69083510,4195,4195,4195,4195,1223
|
||||
20250408,111900,63953025,4195,4195,4195,4195,9
|
||||
20250408,111800,63915270,4195,4195,4195,4195,5
|
||||
20250408,111700,63894295,4195,4195,4195,4195,0
|
||||
20250408,111600,63894295,4195,4195,4195,4195,0
|
||||
20250408,111500,63894295,4195,4195,4195,4195,0
|
||||
20250408,111400,63894295,4195,4195,4195,4195,0
|
||||
20250408,111300,63894295,4195,4195,4195,4195,0
|
||||
20250408,111200,63894295,4195,4195,4195,4195,1
|
||||
20250408,111100,63890100,4190,4190,4190,4190,0
|
||||
20250408,111000,63890100,4190,4190,4190,4190,77
|
||||
20250408,110900,63567470,4195,4195,4195,4195,0
|
||||
20250408,110800,63567470,4195,4195,4195,4195,1
|
||||
20250408,110700,63563275,4195,4195,4195,4185,248
|
||||
20250408,110600,62522945,4195,4195,4195,4195,0
|
||||
20250408,110500,62522945,4195,4195,4195,4195,1
|
||||
20250408,110400,62518750,4185,4185,4185,4185,0
|
||||
20250408,110300,62518750,4185,4185,4185,4185,0
|
||||
20250408,110200,62518750,4185,4185,4185,4185,0
|
||||
20250408,110100,62518750,4185,4185,4185,4185,0
|
||||
20250408,110000,62518750,4185,4185,4185,4185,100
|
||||
20250408,105900,62100250,4185,4195,4195,4185,2
|
||||
20250408,105800,62091870,4190,4190,4190,4190,1
|
||||
20250408,105700,62087680,4190,4195,4195,4190,83
|
||||
20250408,105600,61739880,4195,4195,4195,4195,1203
|
||||
20250408,105500,56693295,4195,4195,4195,4195,0
|
||||
20250408,105400,56693295,4195,4195,4195,4195,0
|
||||
20250408,105300,56693295,4195,4195,4195,4195,0
|
||||
20250408,105200,56693295,4195,4195,4195,4195,0
|
||||
20250408,105100,56693295,4195,4195,4195,4195,18
|
||||
20250408,105000,56617785,4190,4190,4190,4190,70
|
||||
20250408,104900,56324485,4195,4195,4195,4195,788
|
||||
20250408,104800,53018825,4195,4190,4195,4190,259
|
||||
20250408,104700,51933595,4195,4195,4195,4195,222
|
||||
20250408,104600,51002305,4195,4195,4195,4195,0
|
||||
20250408,104500,51002305,4195,4195,4195,4195,0
|
||||
20250408,104400,51002305,4195,4195,4195,4195,0
|
||||
20250408,104300,51002305,4195,4195,4195,4195,0
|
||||
20250408,104200,51002305,4195,4195,4195,4195,166
|
||||
20250408,104100,50305935,4195,4190,4195,4190,31
|
||||
20250408,104000,50176015,4195,4195,4195,4195,0
|
||||
20250408,103900,50176015,4195,4195,4195,4195,3
|
||||
20250408,103800,50163430,4195,4195,4195,4195,22
|
||||
20250408,103700,50071140,4195,4195,4195,4195,3
|
||||
20250408,103600,50058555,4190,4195,4195,4190,58
|
||||
20250408,103500,49815250,4195,4195,4195,4195,2
|
||||
20250408,103400,49806860,4195,4195,4195,4195,0
|
||||
20250408,103300,49806860,4195,4195,4195,4195,111
|
||||
20250408,103200,49341215,4195,4195,4195,4195,688
|
||||
20250408,103100,46455055,4195,4195,4195,4195,0
|
||||
20250408,103000,46455055,4195,4195,4195,4195,55
|
||||
20250408,102900,46224330,4190,4190,4190,4190,0
|
||||
20250408,102800,46224330,4190,4190,4190,4190,0
|
||||
20250408,102700,46224330,4190,4190,4190,4190,2
|
||||
20250408,102600,46215950,4195,4195,4195,4195,0
|
||||
20250408,102500,46215950,4195,4190,4195,4190,8
|
||||
20250408,102400,46182400,4190,4190,4190,4190,20
|
||||
20250408,102300,46098600,4190,4190,4190,4190,1
|
||||
20250408,102200,46094410,4195,4195,4195,4195,2
|
||||
20250408,102100,46086020,4180,4180,4180,4180,1
|
||||
20250408,102000,46081840,4195,4190,4195,4190,2
|
||||
20250408,101900,46073455,4180,4185,4185,4180,24
|
||||
20250408,101800,45973070,4195,4195,4195,4195,0
|
||||
20250408,101700,45973070,4195,4195,4195,4195,9
|
||||
20250408,101600,45935315,4195,4195,4195,4195,0
|
||||
20250408,101500,45935315,4195,4195,4195,4195,39
|
||||
20250408,101400,45771710,4195,4195,4195,4195,134
|
||||
20250408,101300,45209580,4195,4195,4195,4195,0
|
||||
20250408,101200,45209580,4195,4185,4195,4185,1017
|
||||
20250408,101100,40947475,4190,4190,4190,4190,0
|
||||
20250408,101000,40947475,4190,4190,4190,4190,0
|
||||
20250408,100900,40947475,4190,4190,4190,4190,0
|
||||
20250408,100800,40947475,4190,4190,4190,4190,11
|
||||
20250408,100700,40901385,4190,4170,4190,4165,103
|
||||
20250408,100600,40471695,4190,4190,4190,4190,0
|
||||
20250408,100500,40471695,4190,4190,4190,4175,21
|
||||
20250408,100400,40383870,4185,4190,4190,4185,2
|
||||
20250408,100300,40375495,4175,4185,4185,4175,4
|
||||
20250408,100200,40358775,4170,4170,4170,4170,0
|
||||
20250408,100100,40358775,4170,4170,4170,4170,0
|
||||
20250408,100000,40358775,4170,4175,4175,4170,3
|
||||
20250408,095900,40346255,4190,4175,4190,4170,6
|
||||
20250408,095800,40321150,4170,4170,4170,4170,0
|
||||
20250408,095700,40321150,4170,4170,4170,4170,0
|
||||
20250408,095600,40321150,4170,4170,4170,4170,0
|
||||
20250408,095500,40321150,4170,4170,4170,4170,0
|
||||
20250408,095400,40321150,4170,4170,4170,4170,2
|
||||
20250408,095300,40312810,4195,4195,4195,4195,0
|
||||
20250408,095200,40312810,4195,4195,4195,4195,0
|
||||
20250408,095100,40312810,4195,4195,4195,4195,0
|
||||
20250408,095000,40312810,4195,4195,4195,4195,1
|
||||
20250408,094900,40308615,4195,4195,4195,4195,0
|
||||
20250408,094800,40308615,4195,4195,4195,4195,0
|
||||
20250408,094700,40308615,4195,4195,4195,4195,0
|
||||
20250408,094600,40308615,4195,4195,4195,4195,0
|
||||
20250408,094500,40308615,4195,4195,4195,4195,7
|
||||
20250408,094400,40279250,4195,4195,4195,4195,1
|
||||
20250408,094300,40275055,4195,4195,4195,4195,13
|
||||
20250408,094200,40220520,4195,4195,4195,4195,0
|
||||
20250408,094100,40220520,4195,4195,4195,4195,0
|
||||
20250408,094000,40220520,4195,4195,4195,4195,0
|
||||
20250408,093900,40220520,4195,4195,4195,4195,0
|
||||
20250408,093800,40220520,4195,4195,4195,4195,0
|
||||
20250408,093700,40220520,4195,4195,4195,4195,0
|
||||
20250408,093600,40220520,4195,4175,4195,4175,10
|
||||
20250408,093500,40178730,4200,4200,4200,4200,0
|
||||
20250408,093400,40178730,4200,4200,4200,4200,0
|
||||
20250408,093300,40178730,4200,4195,4200,4195,1099
|
||||
20250408,093200,35563670,4195,4190,4195,4190,300
|
||||
20250408,093100,34305355,4195,4195,4195,4195,0
|
||||
20250408,093000,34305355,4195,4195,4195,4195,0
|
||||
20250408,092900,34305355,4195,4195,4195,4195,0
|
||||
20250408,092800,34305355,4195,4180,4195,4180,400
|
||||
20250408,092700,32632935,4180,4165,4180,4165,799
|
||||
20250408,092600,29294945,4170,4170,4170,4170,2
|
||||
20250408,092500,29286605,4170,4165,4170,4125,819
|
||||
20250408,092400,25888595,4165,4145,4165,4115,943
|
||||
20250408,092300,21984840,4145,4145,4145,4145,10
|
||||
20250408,092200,21943390,4165,4165,4165,4165,0
|
||||
20250408,092100,21943390,4165,4165,4165,4165,0
|
||||
20250408,092000,21943390,4165,4165,4165,4165,10
|
||||
20250408,091900,21901740,4170,4170,4170,4170,0
|
||||
20250408,091800,21901740,4170,4170,4170,4170,1
|
||||
20250408,091700,21897570,4180,4180,4180,4180,0
|
||||
20250408,091600,21897570,4180,4180,4180,4180,0
|
||||
20250408,091500,21897570,4180,4180,4180,4180,500
|
||||
20250408,091400,19807570,4180,4180,4180,4180,0
|
||||
20250408,091300,19807570,4180,4180,4180,4180,0
|
||||
20250408,091200,19807570,4180,4180,4180,4180,0
|
||||
20250408,091100,19807570,4180,4180,4180,4180,0
|
||||
20250408,091000,19807570,4180,4175,4180,4175,2
|
||||
20250408,090900,19799215,4180,4180,4180,4180,0
|
||||
20250408,090800,19799215,4180,4100,4180,4100,40
|
||||
20250408,090700,19635135,4085,4085,4085,4085,0
|
||||
20250408,090600,19635135,4085,4160,4160,4085,840
|
||||
20250408,090500,16179900,4155,4155,4155,4155,1
|
||||
20250408,090400,16175745,4155,4155,4155,4155,0
|
||||
20250408,090300,16175745,4155,4150,4155,4150,447
|
||||
20250408,090200,14320375,4150,4095,4150,4085,1218
|
||||
20250408,090100,9336625,4085,4085,4085,4085,0
|
||||
20250408,090000,9336625,4085,4070,4085,4070,2294
|
||||
|
Reference in New Issue
Block a user