Update 2025-04-08 2740 candle_min
This commit is contained in:
599
032080/min/candle-20250408.csv
Normal file
599
032080/min/candle-20250408.csv
Normal file
@@ -0,0 +1,599 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,185700,665944604,1466,1466,1466,1466,2088
|
||||
20250408,185600,665944604,1466,1466,1466,1466,0
|
||||
20250408,185500,665944604,1466,1466,1466,1466,0
|
||||
20250408,185400,665944604,1466,1466,1466,1466,0
|
||||
20250408,185300,665944604,1466,1466,1466,1466,0
|
||||
20250408,185200,665944604,1466,1466,1466,1466,0
|
||||
20250408,185100,665944604,1466,1466,1466,1466,0
|
||||
20250408,185000,665944604,1466,1466,1466,1466,0
|
||||
20250408,184900,665944604,1466,1466,1466,1466,0
|
||||
20250408,184800,665944604,1466,1466,1466,1466,0
|
||||
20250408,184700,665944604,1466,1466,1466,1466,0
|
||||
20250408,184600,665944604,1466,1466,1466,1466,0
|
||||
20250408,184500,665944604,1466,1466,1466,1466,0
|
||||
20250408,184400,665944604,1466,1466,1466,1466,0
|
||||
20250408,184300,665944604,1466,1466,1466,1466,0
|
||||
20250408,184200,665944604,1466,1466,1466,1466,0
|
||||
20250408,184100,665944604,1466,1466,1466,1466,0
|
||||
20250408,184000,665944604,1466,1466,1466,1466,0
|
||||
20250408,183900,665944604,1466,1466,1466,1466,0
|
||||
20250408,183800,665944604,1466,1466,1466,1466,0
|
||||
20250408,183700,665944604,1466,1466,1466,1466,0
|
||||
20250408,183600,665944604,1466,1466,1466,1466,0
|
||||
20250408,183500,665944604,1466,1466,1466,1466,0
|
||||
20250408,183400,665944604,1466,1466,1466,1466,0
|
||||
20250408,183300,665944604,1466,1466,1466,1466,0
|
||||
20250408,183200,665944604,1466,1466,1466,1466,0
|
||||
20250408,183100,665944604,1466,1466,1466,1466,0
|
||||
20250408,183000,665944604,1466,1466,1466,1466,0
|
||||
20250408,182900,665944604,1466,1466,1466,1466,0
|
||||
20250408,182800,665944604,1466,1466,1466,1466,0
|
||||
20250408,182700,665944604,1466,1466,1466,1466,2088
|
||||
20250408,182600,665944604,1466,1466,1466,1466,0
|
||||
20250408,182500,665944604,1466,1466,1466,1466,0
|
||||
20250408,182400,665944604,1466,1466,1466,1466,0
|
||||
20250408,182300,665944604,1466,1466,1466,1466,0
|
||||
20250408,182200,665944604,1466,1466,1466,1466,0
|
||||
20250408,182100,665944604,1466,1466,1466,1466,0
|
||||
20250408,182000,665944604,1466,1466,1466,1466,0
|
||||
20250408,181900,665944604,1466,1466,1466,1466,0
|
||||
20250408,181800,665944604,1466,1466,1466,1466,0
|
||||
20250408,181700,665944604,1466,1466,1466,1466,0
|
||||
20250408,181600,665944604,1466,1466,1466,1466,0
|
||||
20250408,181500,665944604,1466,1466,1466,1466,0
|
||||
20250408,181400,665944604,1466,1466,1466,1466,0
|
||||
20250408,181300,665944604,1466,1466,1466,1466,0
|
||||
20250408,181200,665944604,1466,1466,1466,1466,0
|
||||
20250408,181100,665944604,1466,1466,1466,1466,0
|
||||
20250408,181000,665944604,1466,1466,1466,1466,0
|
||||
20250408,180900,665944604,1466,1466,1466,1466,0
|
||||
20250408,180800,665944604,1466,1466,1466,1466,0
|
||||
20250408,180700,665944604,1466,1466,1466,1466,0
|
||||
20250408,180600,665944604,1466,1466,1466,1466,0
|
||||
20250408,180500,665944604,1466,1466,1466,1466,0
|
||||
20250408,180400,665944604,1466,1466,1466,1466,0
|
||||
20250408,180300,665944604,1466,1466,1466,1466,0
|
||||
20250408,180200,665944604,1466,1466,1466,1466,0
|
||||
20250408,180100,665944604,1466,1466,1466,1466,0
|
||||
20250408,180000,665944604,1466,1466,1466,1466,0
|
||||
20250408,175900,665944604,1466,1466,1466,1466,0
|
||||
20250408,175800,665944604,1466,1466,1466,1466,0
|
||||
20250408,175700,665944604,1466,1466,1466,1466,2088
|
||||
20250408,175600,665944604,1466,1466,1466,1466,0
|
||||
20250408,175500,665944604,1466,1466,1466,1466,0
|
||||
20250408,175400,665944604,1466,1466,1466,1466,0
|
||||
20250408,175300,665944604,1466,1466,1466,1466,0
|
||||
20250408,175200,665944604,1466,1466,1466,1466,0
|
||||
20250408,175100,665944604,1466,1466,1466,1466,0
|
||||
20250408,175000,665944604,1466,1466,1466,1466,0
|
||||
20250408,174900,665944604,1466,1466,1466,1466,0
|
||||
20250408,174800,665944604,1466,1466,1466,1466,0
|
||||
20250408,174700,665944604,1466,1466,1466,1466,0
|
||||
20250408,174600,665944604,1466,1466,1466,1466,0
|
||||
20250408,174500,665944604,1466,1466,1466,1466,0
|
||||
20250408,174400,665944604,1466,1466,1466,1466,0
|
||||
20250408,174300,665944604,1466,1466,1466,1466,0
|
||||
20250408,174200,665944604,1466,1466,1466,1466,0
|
||||
20250408,174100,665944604,1466,1466,1466,1466,0
|
||||
20250408,174000,665944604,1466,1466,1466,1466,0
|
||||
20250408,173900,665944604,1466,1466,1466,1466,0
|
||||
20250408,173800,665944604,1466,1466,1466,1466,0
|
||||
20250408,173700,665944604,1466,1466,1466,1466,0
|
||||
20250408,173600,665944604,1466,1466,1466,1466,0
|
||||
20250408,173500,665944604,1466,1466,1466,1466,0
|
||||
20250408,173400,665944604,1466,1466,1466,1466,0
|
||||
20250408,173300,665944604,1466,1466,1466,1466,0
|
||||
20250408,173200,665944604,1466,1466,1466,1466,0
|
||||
20250408,173100,665944604,1466,1466,1466,1466,0
|
||||
20250408,173000,665944604,1466,1466,1466,1466,0
|
||||
20250408,172900,665944604,1466,1466,1466,1466,0
|
||||
20250408,172800,665944604,1466,1466,1466,1466,0
|
||||
20250408,172700,665944604,1466,1466,1466,1466,2088
|
||||
20250408,172600,665944604,1466,1466,1466,1466,0
|
||||
20250408,172500,665944604,1466,1466,1466,1466,0
|
||||
20250408,172400,665944604,1466,1466,1466,1466,0
|
||||
20250408,172300,665944604,1466,1466,1466,1466,0
|
||||
20250408,172200,665944604,1466,1466,1466,1466,0
|
||||
20250408,172100,665944604,1466,1466,1466,1466,0
|
||||
20250408,172000,665944604,1466,1466,1466,1466,0
|
||||
20250408,171900,665944604,1466,1466,1466,1466,0
|
||||
20250408,171800,665944604,1466,1466,1466,1466,0
|
||||
20250408,171700,665944604,1466,1466,1466,1466,0
|
||||
20250408,171600,665944604,1466,1466,1466,1466,0
|
||||
20250408,171500,665944604,1466,1466,1466,1466,0
|
||||
20250408,171400,665944604,1466,1466,1466,1466,0
|
||||
20250408,171300,665944604,1466,1466,1466,1466,0
|
||||
20250408,171200,665944604,1466,1466,1466,1466,0
|
||||
20250408,171100,665944604,1466,1466,1466,1466,0
|
||||
20250408,171000,665944604,1466,1466,1466,1466,0
|
||||
20250408,170900,665944604,1466,1466,1466,1466,0
|
||||
20250408,170800,665944604,1466,1466,1466,1466,0
|
||||
20250408,170700,665944604,1466,1466,1466,1466,0
|
||||
20250408,170600,665944604,1466,1466,1466,1466,0
|
||||
20250408,170500,665944604,1466,1466,1466,1466,0
|
||||
20250408,170400,665944604,1466,1466,1466,1466,0
|
||||
20250408,170300,665944604,1466,1466,1466,1466,0
|
||||
20250408,170200,665944604,1466,1466,1466,1466,0
|
||||
20250408,170100,665944604,1466,1466,1466,1466,0
|
||||
20250408,170000,665944604,1466,1466,1466,1466,0
|
||||
20250408,165900,665944604,1466,1466,1466,1466,0
|
||||
20250408,165800,665944604,1466,1466,1466,1466,0
|
||||
20250408,165700,665944604,1466,1466,1466,1466,2088
|
||||
20250408,165600,665944604,1466,1466,1466,1466,0
|
||||
20250408,165500,665944604,1466,1466,1466,1466,0
|
||||
20250408,165400,665944604,1466,1466,1466,1466,0
|
||||
20250408,165300,665944604,1466,1466,1466,1466,0
|
||||
20250408,165200,665944604,1466,1466,1466,1466,0
|
||||
20250408,165100,665944604,1466,1466,1466,1466,0
|
||||
20250408,165000,665944604,1466,1466,1466,1466,0
|
||||
20250408,164900,665944604,1466,1466,1466,1466,0
|
||||
20250408,164800,665944604,1466,1466,1466,1466,0
|
||||
20250408,164700,665944604,1466,1466,1466,1466,0
|
||||
20250408,164600,665944604,1466,1466,1466,1466,0
|
||||
20250408,164500,665944604,1466,1466,1466,1466,0
|
||||
20250408,164400,665944604,1466,1466,1466,1466,0
|
||||
20250408,164300,665944604,1466,1466,1466,1466,0
|
||||
20250408,164200,665944604,1466,1466,1466,1466,0
|
||||
20250408,164100,665944604,1466,1466,1466,1466,0
|
||||
20250408,164000,665944604,1466,1466,1466,1466,0
|
||||
20250408,163900,665944604,1466,1466,1466,1466,0
|
||||
20250408,163800,665944604,1466,1466,1466,1466,0
|
||||
20250408,163700,665944604,1466,1466,1466,1466,0
|
||||
20250408,163600,665944604,1466,1466,1466,1466,0
|
||||
20250408,163500,665944604,1466,1466,1466,1466,0
|
||||
20250408,163400,665944604,1466,1466,1466,1466,0
|
||||
20250408,163300,665944604,1466,1466,1466,1466,0
|
||||
20250408,163200,665944604,1466,1466,1466,1466,0
|
||||
20250408,163100,665944604,1466,1466,1466,1466,0
|
||||
20250408,163000,665944604,1466,1466,1466,1466,0
|
||||
20250408,162900,665944604,1466,1466,1466,1466,0
|
||||
20250408,162800,665944604,1466,1466,1466,1466,0
|
||||
20250408,162700,665944604,1466,1466,1466,1466,2088
|
||||
20250408,162600,665944604,1466,1466,1466,1466,0
|
||||
20250408,162500,665944604,1466,1466,1466,1466,0
|
||||
20250408,162400,665944604,1466,1466,1466,1466,0
|
||||
20250408,162300,665944604,1466,1466,1466,1466,0
|
||||
20250408,162200,665944604,1466,1466,1466,1466,0
|
||||
20250408,162100,665944604,1466,1466,1466,1466,0
|
||||
20250408,162000,665944604,1466,1466,1466,1466,0
|
||||
20250408,161900,665944604,1466,1466,1466,1466,0
|
||||
20250408,161800,665944604,1466,1466,1466,1466,0
|
||||
20250408,161700,665944604,1466,1466,1466,1466,0
|
||||
20250408,161600,665944604,1466,1466,1466,1466,0
|
||||
20250408,161500,665944604,1466,1466,1466,1466,0
|
||||
20250408,161400,665944604,1466,1466,1466,1466,0
|
||||
20250408,161300,665944604,1466,1466,1466,1466,0
|
||||
20250408,161200,665944604,1466,1466,1466,1466,0
|
||||
20250408,161100,665944604,1466,1466,1466,1466,0
|
||||
20250408,161000,665944604,1466,1466,1466,1466,0
|
||||
20250408,160900,665944604,1466,1466,1466,1466,0
|
||||
20250408,160800,665944604,1466,1466,1466,1466,0
|
||||
20250408,160700,665944604,1466,1466,1466,1466,0
|
||||
20250408,160600,665944604,1466,1466,1466,1466,0
|
||||
20250408,160500,665944604,1466,1466,1466,1466,0
|
||||
20250408,160400,665944604,1466,1466,1466,1466,0
|
||||
20250408,160300,665944604,1466,1466,1466,1466,0
|
||||
20250408,160200,665944604,1466,1466,1466,1466,0
|
||||
20250408,160100,665944604,1466,1466,1466,1466,0
|
||||
20250408,160000,665944604,1466,1466,1466,1466,0
|
||||
20250408,155900,665944604,1466,1466,1466,1466,0
|
||||
20250408,155800,665944604,1466,1466,1466,1466,0
|
||||
20250408,155700,665944604,1466,1466,1466,1466,2088
|
||||
20250408,155600,665944604,1466,1466,1466,1466,0
|
||||
20250408,155500,665944604,1466,1466,1466,1466,0
|
||||
20250408,155400,665944604,1466,1466,1466,1466,0
|
||||
20250408,155300,665944604,1466,1466,1466,1466,0
|
||||
20250408,155200,665944604,1466,1466,1466,1466,0
|
||||
20250408,155100,665944604,1466,1466,1466,1466,0
|
||||
20250408,155000,665944604,1466,1466,1466,1466,0
|
||||
20250408,154900,665944604,1466,1466,1466,1466,0
|
||||
20250408,154800,665944604,1466,1466,1466,1466,0
|
||||
20250408,154700,665944604,1466,1466,1466,1466,0
|
||||
20250408,154600,665944604,1466,1466,1466,1466,0
|
||||
20250408,154500,665944604,1466,1466,1466,1466,0
|
||||
20250408,154400,665944604,1466,1466,1466,1466,0
|
||||
20250408,154300,665944604,1466,1466,1466,1466,0
|
||||
20250408,154200,665944604,1466,1466,1466,1466,0
|
||||
20250408,154100,665944604,1466,1466,1466,1466,0
|
||||
20250408,154000,665944604,1466,1466,1466,1466,0
|
||||
20250408,153900,665944604,1466,1466,1466,1466,0
|
||||
20250408,153800,665944604,1466,1466,1466,1466,0
|
||||
20250408,153700,665944604,1466,1466,1466,1466,0
|
||||
20250408,153600,665944604,1466,1466,1466,1466,0
|
||||
20250408,153500,665944604,1466,1466,1466,1466,0
|
||||
20250408,153400,665944604,1466,1466,1466,1466,0
|
||||
20250408,153300,665944604,1466,1466,1466,1466,0
|
||||
20250408,153200,665944604,1466,1466,1466,1466,0
|
||||
20250408,153100,665944604,1466,1466,1466,1466,0
|
||||
20250408,153000,665944604,1466,1466,1466,1466,2088
|
||||
20250408,152900,662883596,1455,1455,1455,1455,0
|
||||
20250408,152800,662883596,1455,1455,1455,1455,0
|
||||
20250408,152700,662883596,1455,1455,1455,1455,0
|
||||
20250408,152600,662883596,1455,1455,1455,1455,0
|
||||
20250408,152500,662883596,1455,1455,1455,1455,0
|
||||
20250408,152400,662883596,1455,1455,1455,1455,0
|
||||
20250408,152300,662883596,1455,1455,1455,1455,0
|
||||
20250408,152200,662883596,1455,1455,1455,1455,0
|
||||
20250408,152100,662883596,1455,1455,1455,1455,0
|
||||
20250408,152000,662883596,1455,1455,1455,1455,0
|
||||
20250408,151900,662883596,1455,1455,1455,1455,8
|
||||
20250408,151800,662871956,1460,1466,1466,1460,4352
|
||||
20250408,151700,656515567,1466,1464,1466,1464,790
|
||||
20250408,151600,655358064,1463,1463,1463,1463,1318
|
||||
20250408,151500,653429830,1463,1452,1463,1452,1087
|
||||
20250408,151400,651842792,1452,1456,1456,1451,13095
|
||||
20250408,151300,632776496,1456,1456,1456,1451,835
|
||||
20250408,151200,631562136,1456,1456,1456,1456,313
|
||||
20250408,151100,631106408,1450,1456,1456,1450,42
|
||||
20250408,151000,631045262,1456,1456,1456,1449,7070
|
||||
20250408,150900,620791752,1455,1456,1456,1455,1900
|
||||
20250408,150800,618027237,1456,1455,1456,1455,1710
|
||||
20250408,150700,615539172,1450,1450,1455,1450,388
|
||||
20250408,150600,614976567,1455,1455,1455,1455,0
|
||||
20250408,150500,614976567,1455,1450,1455,1450,55
|
||||
20250408,150400,614896642,1450,1450,1450,1450,398
|
||||
20250408,150300,614319542,1450,1453,1453,1450,1855
|
||||
20250408,150200,611628223,1455,1455,1455,1455,275
|
||||
20250408,150100,611228098,1453,1453,1453,1453,9
|
||||
20250408,150000,611215021,1455,1455,1455,1455,337
|
||||
20250408,145900,610724686,1452,1451,1452,1451,463
|
||||
20250408,145800,610052820,1452,1452,1452,1452,0
|
||||
20250408,145700,610052820,1452,1451,1452,1451,1012
|
||||
20250408,145600,608584406,1452,1453,1453,1452,2154
|
||||
20250408,145500,605456686,1453,1454,1454,1453,2634
|
||||
20250408,145400,601628974,1455,1454,1455,1454,4637
|
||||
20250408,145300,594885776,1455,1457,1457,1455,5244
|
||||
20250408,145200,587247320,1457,1460,1460,1457,5002
|
||||
20250408,145100,579958889,1460,1460,1460,1460,69
|
||||
20250408,145000,579858149,1460,1463,1463,1460,119
|
||||
20250408,144900,579684112,1464,1464,1464,1464,0
|
||||
20250408,144800,579684112,1464,1464,1464,1464,1084
|
||||
20250408,144700,578097136,1464,1464,1464,1464,34
|
||||
20250408,144600,578047360,1460,1460,1460,1460,1540
|
||||
20250408,144500,575798960,1459,1459,1459,1459,0
|
||||
20250408,144400,575798960,1459,1459,1459,1459,2
|
||||
20250408,144300,575796042,1458,1458,1458,1458,0
|
||||
20250408,144200,575796042,1458,1458,1458,1458,0
|
||||
20250408,144100,575796042,1458,1458,1458,1458,120
|
||||
20250408,144000,575621082,1462,1462,1462,1462,0
|
||||
20250408,143900,575621082,1462,1463,1463,1462,2677
|
||||
20250408,143800,571707304,1463,1463,1463,1463,5
|
||||
20250408,143700,571699989,1462,1462,1462,1462,0
|
||||
20250408,143600,571699989,1462,1462,1462,1462,273
|
||||
20250408,143500,571300863,1462,1461,1462,1461,1031
|
||||
20250408,143400,569794541,1461,1461,1461,1461,1
|
||||
20250408,143300,569793080,1459,1459,1459,1459,1000
|
||||
20250408,143200,568334080,1461,1461,1461,1461,0
|
||||
20250408,143100,568334080,1461,1461,1461,1461,3
|
||||
20250408,143000,568329697,1462,1462,1462,1462,0
|
||||
20250408,142900,568329697,1462,1457,1462,1455,1890
|
||||
20250408,142800,565578640,1456,1456,1456,1456,500
|
||||
20250408,142700,564850640,1456,1456,1456,1456,0
|
||||
20250408,142600,564850640,1456,1456,1456,1456,301
|
||||
20250408,142500,564412384,1461,1463,1463,1461,3
|
||||
20250408,142400,564407999,1463,1463,1463,1463,0
|
||||
20250408,142300,564407999,1463,1463,1463,1463,0
|
||||
20250408,142200,564407999,1463,1463,1463,1463,0
|
||||
20250408,142100,564407999,1463,1463,1463,1463,1
|
||||
20250408,142000,564406536,1461,1461,1461,1461,0
|
||||
20250408,141900,564406536,1461,1461,1461,1461,149
|
||||
20250408,141800,564188847,1461,1460,1461,1458,2001
|
||||
20250408,141700,561266389,1460,1458,1460,1458,4
|
||||
20250408,141600,561260551,1459,1460,1460,1459,6
|
||||
20250408,141500,561251792,1461,1461,1461,1461,1
|
||||
20250408,141400,561250331,1453,1453,1453,1453,389
|
||||
20250408,141300,560685114,1453,1453,1453,1453,0
|
||||
20250408,141200,560685114,1453,1457,1457,1453,514
|
||||
20250408,141100,559937810,1457,1457,1457,1457,10
|
||||
20250408,141000,559923240,1457,1457,1457,1457,0
|
||||
20250408,140900,559923240,1457,1457,1457,1457,1
|
||||
20250408,140800,559921783,1453,1457,1457,1453,805
|
||||
20250408,140700,558752096,1453,1457,1457,1452,4278
|
||||
20250408,140600,552531108,1457,1461,1461,1457,2840
|
||||
20250408,140500,548389604,1461,1460,1469,1460,2680
|
||||
20250408,140400,544476223,1469,1460,1469,1460,840
|
||||
20250408,140300,543249814,1469,1460,1469,1460,607
|
||||
20250408,140200,542363531,1468,1468,1468,1468,30
|
||||
20250408,140100,542319491,1468,1468,1468,1468,1
|
||||
20250408,140000,542318023,1460,1462,1462,1460,517
|
||||
20250408,135900,541563201,1461,1462,1462,1461,8444
|
||||
20250408,135800,529222480,1463,1463,1463,1463,700
|
||||
20250408,135700,528198380,1463,1463,1463,1463,350
|
||||
20250408,135600,527686330,1469,1469,1469,1469,20
|
||||
20250408,135500,527656950,1469,1469,1469,1469,1
|
||||
20250408,135400,527655481,1463,1463,1463,1463,200
|
||||
20250408,135300,527362881,1463,1463,1463,1463,4
|
||||
20250408,135200,527357029,1463,1463,1463,1463,0
|
||||
20250408,135100,527357029,1463,1469,1469,1463,103
|
||||
20250408,135000,527205740,1469,1469,1469,1469,8
|
||||
20250408,134900,527193988,1469,1469,1469,1469,0
|
||||
20250408,134800,527193988,1469,1469,1469,1469,0
|
||||
20250408,134700,527193988,1469,1466,1470,1463,1596
|
||||
20250408,134600,524857968,1470,1469,1470,1466,1233
|
||||
20250408,134500,523048577,1470,1470,1470,1470,0
|
||||
20250408,134400,523048577,1470,1475,1475,1470,2657
|
||||
20250408,134300,519142023,1473,1473,1473,1473,0
|
||||
20250408,134200,519142023,1473,1473,1473,1473,0
|
||||
20250408,134100,519142023,1473,1474,1474,1473,385
|
||||
20250408,134000,518574917,1475,1475,1475,1475,0
|
||||
20250408,133900,518574917,1475,1475,1475,1475,0
|
||||
20250408,133800,518574917,1475,1475,1475,1475,1
|
||||
20250408,133700,518573442,1476,1476,1476,1476,1
|
||||
20250408,133600,518571966,1475,1477,1477,1475,5
|
||||
20250408,133500,518564584,1477,1477,1477,1477,0
|
||||
20250408,133400,518564584,1477,1477,1477,1477,2
|
||||
20250408,133300,518561630,1478,1478,1478,1478,0
|
||||
20250408,133200,518561630,1478,1472,1478,1471,1544
|
||||
20250408,133100,516290131,1480,1480,1480,1480,0
|
||||
20250408,133000,516290131,1480,1480,1480,1480,0
|
||||
20250408,132900,516290131,1480,1471,1480,1470,5261
|
||||
20250408,132800,508531913,1480,1480,1480,1480,1
|
||||
20250408,132700,508530433,1471,1471,1471,1471,30
|
||||
20250408,132600,508486303,1471,1471,1471,1471,0
|
||||
20250408,132500,508486303,1471,1471,1471,1471,12
|
||||
20250408,132400,508468651,1480,1480,1480,1480,3000
|
||||
20250408,132300,504028651,1480,1480,1480,1480,0
|
||||
20250408,132200,504028651,1480,1480,1480,1480,15
|
||||
20250408,132100,504006451,1480,1480,1480,1480,0
|
||||
20250408,132000,504006451,1480,1472,1480,1470,1104
|
||||
20250408,131900,502381756,1472,1472,1472,1472,113
|
||||
20250408,131800,502215420,1478,1472,1478,1472,126
|
||||
20250408,131700,502029942,1472,1472,1472,1472,0
|
||||
20250408,131600,502029942,1472,1478,1478,1472,69
|
||||
20250408,131500,501927966,1471,1471,1471,1471,746
|
||||
20250408,131400,500830600,1478,1473,1478,1472,3127
|
||||
20250408,131300,496227583,1473,1474,1474,1473,1200
|
||||
20250408,131200,494459383,1482,1482,1482,1482,0
|
||||
20250408,131100,494459383,1482,1482,1482,1482,0
|
||||
20250408,131000,494459383,1482,1482,1482,1482,0
|
||||
20250408,130900,494459383,1482,1482,1482,1482,0
|
||||
20250408,130800,494459383,1482,1482,1482,1482,0
|
||||
20250408,130700,494459383,1482,1482,1482,1482,0
|
||||
20250408,130600,494459383,1482,1482,1482,1482,0
|
||||
20250408,130500,494459383,1482,1482,1482,1482,0
|
||||
20250408,130400,494459383,1482,1473,1482,1473,101
|
||||
20250408,130300,494309710,1482,1482,1482,1482,0
|
||||
20250408,130200,494309710,1482,1482,1482,1482,1
|
||||
20250408,130100,494308228,1472,1478,1478,1472,6400
|
||||
20250408,130000,484878508,1478,1478,1478,1478,714
|
||||
20250408,125900,483823216,1479,1479,1479,1479,186
|
||||
20250408,125800,483548122,1478,1483,1483,1478,249
|
||||
20250408,125700,483179035,1483,1482,1483,1482,415
|
||||
20250408,125600,482563596,1480,1480,1480,1480,10
|
||||
20250408,125500,482548796,1480,1480,1480,1480,5
|
||||
20250408,125400,482541396,1478,1478,1478,1478,1
|
||||
20250408,125300,482539918,1482,1482,1482,1482,0
|
||||
20250408,125200,482539918,1482,1482,1482,1482,0
|
||||
20250408,125100,482539918,1482,1482,1482,1482,2874
|
||||
20250408,125000,478280650,1481,1481,1481,1481,0
|
||||
20250408,124900,478280650,1481,1481,1481,1481,193
|
||||
20250408,124800,477994817,1481,1481,1481,1481,0
|
||||
20250408,124700,477994817,1481,1476,1481,1476,3063
|
||||
20250408,124600,473464109,1476,1476,1476,1476,1401
|
||||
20250408,124500,471396233,1470,1470,1470,1470,209
|
||||
20250408,124400,471089003,1470,1470,1470,1470,0
|
||||
20250408,124300,471089003,1470,1471,1471,1470,1904
|
||||
20250408,124200,468289476,1471,1471,1471,1471,0
|
||||
20250408,124100,468289476,1471,1471,1471,1471,0
|
||||
20250408,124000,468289476,1471,1471,1471,1471,613
|
||||
20250408,123900,467387753,1471,1471,1471,1471,687
|
||||
20250408,123800,466377176,1471,1472,1472,1471,1535
|
||||
20250408,123700,464118183,1472,1473,1473,1472,340
|
||||
20250408,123600,463617492,1473,1473,1473,1473,1
|
||||
20250408,123500,463616019,1473,1473,1473,1473,0
|
||||
20250408,123400,463616019,1473,1473,1473,1473,0
|
||||
20250408,123300,463616019,1473,1473,1473,1473,560
|
||||
20250408,123200,462791139,1473,1473,1473,1473,0
|
||||
20250408,123100,462791139,1473,1473,1473,1473,0
|
||||
20250408,123000,462791139,1473,1473,1473,1473,600
|
||||
20250408,122900,461907339,1475,1479,1479,1475,3948
|
||||
20250408,122800,456076442,1479,1479,1479,1479,0
|
||||
20250408,122700,456076442,1479,1482,1482,1479,1317
|
||||
20250408,122600,454127648,1480,1480,1480,1480,230
|
||||
20250408,122500,453787248,1482,1482,1482,1482,473
|
||||
20250408,122400,453086262,1482,1482,1482,1482,494
|
||||
20250408,122300,452354154,1482,1481,1482,1481,517
|
||||
20250408,122200,451588060,1483,1483,1483,1483,0
|
||||
20250408,122100,451588060,1483,1483,1483,1483,22
|
||||
20250408,122000,451555434,1480,1480,1480,1480,70
|
||||
20250408,121900,451451834,1480,1482,1482,1480,330
|
||||
20250408,121800,450963374,1482,1482,1482,1482,0
|
||||
20250408,121700,450963374,1482,1482,1482,1482,25
|
||||
20250408,121600,450926324,1482,1482,1482,1482,1
|
||||
20250408,121500,450924842,1482,1480,1482,1480,586
|
||||
20250408,121400,450056408,1482,1482,1482,1482,0
|
||||
20250408,121300,450056408,1482,1482,1482,1482,0
|
||||
20250408,121200,450056408,1482,1482,1482,1482,0
|
||||
20250408,121100,450056408,1482,1482,1482,1482,0
|
||||
20250408,121000,450056408,1482,1482,1482,1482,204
|
||||
20250408,120900,449754080,1483,1483,1483,1483,398
|
||||
20250408,120800,449163846,1482,1482,1482,1482,0
|
||||
20250408,120700,449163846,1482,1482,1482,1482,0
|
||||
20250408,120600,449163846,1482,1482,1482,1482,1
|
||||
20250408,120500,449162364,1482,1482,1482,1482,0
|
||||
20250408,120400,449162364,1482,1477,1482,1477,102
|
||||
20250408,120300,449011205,1477,1477,1477,1477,0
|
||||
20250408,120200,449011205,1477,1477,1478,1477,16
|
||||
20250408,120100,448987571,1477,1477,1478,1477,583
|
||||
20250408,120000,448126280,1478,1482,1482,1478,1027
|
||||
20250408,115900,446608270,1483,1483,1483,1483,100
|
||||
20250408,115800,446459970,1483,1483,1483,1483,100
|
||||
20250408,115700,446311670,1483,1483,1483,1483,202
|
||||
20250408,115600,446012104,1483,1483,1483,1483,0
|
||||
20250408,115500,446012104,1483,1479,1483,1479,100
|
||||
20250408,115400,445863808,1479,1479,1479,1479,236
|
||||
20250408,115300,445514764,1482,1482,1482,1482,140
|
||||
20250408,115200,445307284,1483,1483,1483,1483,0
|
||||
20250408,115100,445307284,1483,1480,1483,1480,451
|
||||
20250408,115000,444639798,1483,1483,1483,1483,1
|
||||
20250408,114900,444638315,1483,1483,1483,1483,0
|
||||
20250408,114800,444638315,1483,1483,1483,1483,502
|
||||
20250408,114700,443893849,1483,1483,1483,1483,2004
|
||||
20250408,114600,440921917,1478,1482,1482,1478,10100
|
||||
20250408,114500,425984562,1482,1482,1482,1482,0
|
||||
20250408,114400,425984562,1482,1483,1483,1482,3
|
||||
20250408,114300,425980115,1482,1479,1483,1479,2975
|
||||
20250408,114200,421573251,1479,1479,1479,1479,276
|
||||
20250408,114100,421165047,1479,1478,1479,1478,291
|
||||
20250408,114000,420734773,1478,1478,1478,1478,5
|
||||
20250408,113900,420727383,1478,1478,1478,1478,1
|
||||
20250408,113800,420725905,1474,1474,1474,1474,245
|
||||
20250408,113700,420364775,1474,1470,1474,1470,1545
|
||||
20250408,113600,418093405,1471,1471,1471,1471,0
|
||||
20250408,113500,418093405,1471,1479,1479,1471,865
|
||||
20250408,113400,416820982,1471,1471,1471,1471,614
|
||||
20250408,113300,415917788,1472,1472,1472,1472,1250
|
||||
20250408,113200,414077788,1472,1475,1475,1472,2694
|
||||
20250408,113100,410112169,1472,1472,1472,1472,0
|
||||
20250408,113000,410112169,1472,1472,1472,1472,0
|
||||
20250408,112900,410112169,1472,1472,1472,1472,200
|
||||
20250408,112800,409817769,1472,1478,1479,1472,1719
|
||||
20250408,112700,407278066,1478,1478,1478,1478,57
|
||||
20250408,112600,407193820,1477,1477,1477,1477,0
|
||||
20250408,112500,407193820,1477,1477,1477,1477,175
|
||||
20250408,112400,406935345,1477,1474,1477,1474,499
|
||||
20250408,112300,406198949,1472,1472,1472,1472,0
|
||||
20250408,112200,406198949,1472,1472,1472,1472,0
|
||||
20250408,112100,406198949,1472,1473,1473,1472,342
|
||||
20250408,112000,405695432,1478,1478,1478,1478,0
|
||||
20250408,111900,405695432,1478,1478,1478,1478,560
|
||||
20250408,111800,404867752,1478,1472,1478,1472,251
|
||||
20250408,111700,404498274,1478,1478,1478,1478,500
|
||||
20250408,111600,403759274,1478,1478,1478,1478,500
|
||||
20250408,111500,403020274,1479,1479,1479,1479,0
|
||||
20250408,111400,403020274,1479,1479,1479,1479,21
|
||||
20250408,111300,402989215,1479,1479,1479,1479,20
|
||||
20250408,111200,402959635,1479,1479,1479,1472,1249
|
||||
20250408,111100,401115906,1479,1476,1479,1476,390
|
||||
20250408,111000,400539492,1475,1475,1475,1475,3
|
||||
20250408,110900,400535067,1475,1473,1475,1473,1357
|
||||
20250408,110800,398535512,1473,1473,1473,1473,1
|
||||
20250408,110700,398534039,1472,1471,1472,1471,7289
|
||||
20250408,110600,387811913,1470,1470,1470,1470,1000
|
||||
20250408,110500,386341913,1471,1471,1471,1471,100
|
||||
20250408,110400,386194813,1471,1471,1471,1471,109
|
||||
20250408,110300,386034474,1471,1470,1471,1470,237
|
||||
20250408,110200,385686046,1471,1470,1471,1470,1743
|
||||
20250408,110100,383122676,1469,1468,1469,1468,350
|
||||
20250408,110000,382608626,1468,1468,1468,1468,802
|
||||
20250408,105900,381431290,1468,1468,1468,1468,1012
|
||||
20250408,105800,379945674,1468,1468,1468,1467,488
|
||||
20250408,105700,379229340,1468,1468,1468,1468,2
|
||||
20250408,105600,379226404,1460,1460,1460,1460,0
|
||||
20250408,105500,379226404,1460,1463,1463,1460,6207
|
||||
20250408,105400,370152886,1462,1477,1477,1460,4299
|
||||
20250408,105300,363847303,1477,1477,1477,1477,482
|
||||
20250408,105200,363135389,1478,1474,1478,1474,1162
|
||||
20250408,105100,361418207,1474,1473,1477,1473,195
|
||||
20250408,105000,361130965,1478,1478,1478,1477,1450
|
||||
20250408,104900,358988036,1478,1478,1478,1477,1440
|
||||
20250408,104800,356860002,1478,1478,1478,1478,1453
|
||||
20250408,104700,354712468,1478,1478,1478,1478,1
|
||||
20250408,104600,354710990,1470,1474,1477,1470,2090
|
||||
20250408,104500,351633506,1474,1470,1474,1470,1478
|
||||
20250408,104400,349456584,1470,1468,1470,1468,1890
|
||||
20250408,104300,346679898,1468,1469,1469,1468,501
|
||||
20250408,104200,345944429,1468,1468,1468,1468,0
|
||||
20250408,104100,345944429,1468,1460,1468,1458,2574
|
||||
20250408,104000,342182037,1460,1460,1460,1460,1476
|
||||
20250408,103900,340027077,1459,1464,1465,1459,2523
|
||||
20250408,103800,336338313,1465,1465,1465,1465,0
|
||||
20250408,103700,336338313,1465,1465,1465,1465,0
|
||||
20250408,103600,336338313,1465,1466,1466,1465,115
|
||||
20250408,103500,336169781,1469,1469,1469,1466,30
|
||||
20250408,103400,336125714,1468,1468,1469,1466,7
|
||||
20250408,103300,336115445,1469,1468,1469,1468,14
|
||||
20250408,103200,336094892,1468,1467,1468,1465,1001
|
||||
20250408,103100,334626604,1467,1464,1467,1464,232
|
||||
20250408,103000,334286884,1464,1464,1464,1464,1
|
||||
20250408,102900,334285420,1457,1463,1463,1457,141
|
||||
20250408,102800,334079917,1457,1457,1457,1457,0
|
||||
20250408,102700,334079917,1457,1457,1457,1457,0
|
||||
20250408,102600,334079917,1457,1464,1464,1457,4
|
||||
20250408,102500,334074082,1457,1468,1468,1457,3395
|
||||
20250408,102400,329119682,1467,1465,1467,1465,54
|
||||
20250408,102300,329040484,1466,1462,1466,1462,2339
|
||||
20250408,102200,325616906,1463,1463,1463,1463,392
|
||||
20250408,102100,325043410,1463,1463,1463,1456,311
|
||||
20250408,102000,324589517,1463,1456,1463,1456,17064
|
||||
20250408,101900,299741323,1455,1455,1455,1455,208
|
||||
20250408,101800,299438683,1456,1456,1456,1456,655
|
||||
20250408,101700,298485003,1455,1463,1463,1455,2679
|
||||
20250408,101600,294585046,1456,1456,1456,1456,69
|
||||
20250408,101500,294484582,1456,1456,1456,1456,601
|
||||
20250408,101400,293609526,1457,1456,1465,1456,72
|
||||
20250408,101300,293504603,1457,1465,1465,1457,1140
|
||||
20250408,101200,291843607,1465,1465,1465,1465,52
|
||||
20250408,101100,291767427,1465,1465,1465,1464,800
|
||||
20250408,101000,290595519,1468,1465,1468,1455,2256
|
||||
20250408,100900,287293232,1465,1465,1465,1465,0
|
||||
20250408,100800,287293232,1465,1453,1468,1453,2702
|
||||
20250408,100700,283337460,1461,1460,1461,1453,989
|
||||
20250408,100600,281897154,1453,1455,1460,1453,1670
|
||||
20250408,100500,279463908,1455,1455,1455,1452,1775
|
||||
20250408,100400,276884376,1451,1463,1463,1451,6652
|
||||
20250408,100300,267214420,1468,1467,1468,1464,722
|
||||
20250408,100200,266157178,1467,1467,1467,1467,0
|
||||
20250408,100100,266157178,1467,1465,1467,1465,1152
|
||||
20250408,100000,264469492,1465,1465,1465,1462,131
|
||||
20250408,095900,264277879,1465,1464,1465,1464,398
|
||||
20250408,095800,263694810,1454,1463,1465,1451,9076
|
||||
20250408,095700,250497133,1456,1463,1463,1455,1506
|
||||
20250408,095600,248305355,1454,1464,1464,1454,4494
|
||||
20250408,095500,241766659,1455,1456,1456,1455,1350
|
||||
20250408,095400,239801399,1455,1463,1465,1454,7213
|
||||
20250408,095300,229295560,1464,1465,1466,1464,8340
|
||||
20250408,095200,217082497,1466,1469,1469,1466,876
|
||||
20250408,095100,215796193,1470,1471,1471,1470,1124
|
||||
20250408,095000,214143633,1471,1474,1474,1470,3593
|
||||
20250408,094900,208858101,1474,1476,1476,1474,2750
|
||||
20250408,094800,204799647,1476,1483,1483,1476,1624
|
||||
20250408,094700,202402609,1476,1478,1483,1476,9966
|
||||
20250408,094600,187670466,1479,1479,1479,1479,263
|
||||
20250408,094500,187281489,1480,1480,1480,1479,1904
|
||||
20250408,094400,184463670,1480,1482,1482,1480,1710
|
||||
20250408,094300,181932618,1480,1480,1480,1480,50
|
||||
20250408,094200,181858618,1480,1482,1482,1480,28
|
||||
20250408,094100,181817158,1483,1479,1483,1477,2551
|
||||
20250408,094000,178048443,1482,1487,1487,1480,6333
|
||||
20250408,093900,168655192,1487,1492,1492,1487,1050
|
||||
20250408,093800,167093592,1492,1492,1492,1492,0
|
||||
20250408,093700,167093592,1492,1492,1492,1483,1514
|
||||
20250408,093600,164844018,1483,1484,1484,1483,2802
|
||||
20250408,093500,160688075,1493,1493,1493,1493,0
|
||||
20250408,093400,160688075,1493,1483,1493,1483,3352
|
||||
20250408,093300,155716390,1484,1487,1487,1484,815
|
||||
20250408,093200,154506564,1488,1492,1498,1488,3462
|
||||
20250408,093100,149348342,1489,1498,1498,1489,153
|
||||
20250408,093000,149119578,1498,1498,1498,1489,8953
|
||||
20250408,092900,135781697,1498,1492,1498,1492,4629
|
||||
20250408,092800,128874326,1491,1492,1492,1491,605
|
||||
20250408,092700,127971931,1491,1491,1491,1491,0
|
||||
20250408,092600,127971931,1491,1491,1491,1491,0
|
||||
20250408,092500,127971931,1491,1497,1497,1491,3010
|
||||
20250408,092400,123478791,1498,1498,1498,1498,79
|
||||
20250408,092300,123360449,1498,1500,1500,1497,138
|
||||
20250408,092200,123153724,1500,1500,1501,1500,6226
|
||||
20250408,092100,113814566,1500,1503,1503,1500,2174
|
||||
20250408,092000,110552930,1503,1501,1503,1500,725
|
||||
20250408,091900,109465160,1497,1497,1497,1497,200
|
||||
20250408,091800,109165760,1497,1497,1497,1497,2684
|
||||
20250408,091700,105147812,1497,1502,1502,1497,1586
|
||||
20250408,091600,102768286,1497,1497,1501,1497,597
|
||||
20250408,091500,101873000,1500,1497,1500,1497,732
|
||||
20250408,091400,100776612,1491,1494,1495,1491,5280
|
||||
20250408,091300,92902702,1494,1494,1497,1490,1225
|
||||
20250408,091200,91074779,1494,1497,1497,1494,1536
|
||||
20250408,091100,88775681,1500,1503,1503,1497,1812
|
||||
20250408,091000,86057918,1505,1505,1505,1504,413
|
||||
20250408,090900,85436356,1505,1513,1515,1505,8796
|
||||
20250408,090800,72162860,1513,1501,1515,1501,4031
|
||||
20250408,090700,66081530,1501,1505,1506,1501,350
|
||||
20250408,090600,65555730,1505,1512,1512,1500,2888
|
||||
20250408,090500,61207710,1523,1500,1523,1500,2589
|
||||
20250408,090400,57317300,1509,1506,1509,1500,7916
|
||||
20250408,090300,45390201,1501,1519,1519,1500,5617
|
||||
20250408,090200,36944112,1520,1525,1525,1516,6671
|
||||
20250408,090100,26819320,1526,1526,1528,1510,4429
|
||||
20250408,090000,20059073,1526,1541,1541,1526,12702
|
||||
|
Reference in New Issue
Block a user