Update 2025-02-24 2828 candle_min
This commit is contained in:
598
010690/min/candle-20250224.csv
Normal file
598
010690/min/candle-20250224.csv
Normal file
@@ -0,0 +1,598 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250224,185600,6817536130,7700,7700,7700,7700,13785
|
||||
20250224,185500,6817536130,7700,7700,7700,7700,0
|
||||
20250224,185400,6817536130,7700,7700,7700,7700,0
|
||||
20250224,185300,6817536130,7700,7700,7700,7700,0
|
||||
20250224,185200,6817536130,7700,7700,7700,7700,0
|
||||
20250224,185100,6817536130,7700,7700,7700,7700,0
|
||||
20250224,185000,6817536130,7700,7700,7700,7700,0
|
||||
20250224,184900,6817536130,7700,7700,7700,7700,0
|
||||
20250224,184800,6817536130,7700,7700,7700,7700,0
|
||||
20250224,184700,6817536130,7700,7700,7700,7700,0
|
||||
20250224,184600,6817536130,7700,7700,7700,7700,0
|
||||
20250224,184500,6817536130,7700,7700,7700,7700,0
|
||||
20250224,184400,6817536130,7700,7700,7700,7700,0
|
||||
20250224,184300,6817536130,7700,7700,7700,7700,0
|
||||
20250224,184200,6817536130,7700,7700,7700,7700,0
|
||||
20250224,184100,6817536130,7700,7700,7700,7700,0
|
||||
20250224,184000,6817536130,7700,7700,7700,7700,0
|
||||
20250224,183900,6817536130,7700,7700,7700,7700,0
|
||||
20250224,183800,6817536130,7700,7700,7700,7700,0
|
||||
20250224,183700,6817536130,7700,7700,7700,7700,0
|
||||
20250224,183600,6817536130,7700,7700,7700,7700,0
|
||||
20250224,183500,6817536130,7700,7700,7700,7700,0
|
||||
20250224,183400,6817536130,7700,7700,7700,7700,0
|
||||
20250224,183300,6817536130,7700,7700,7700,7700,0
|
||||
20250224,183200,6817536130,7700,7700,7700,7700,0
|
||||
20250224,183100,6817536130,7700,7700,7700,7700,0
|
||||
20250224,183000,6817536130,7700,7700,7700,7700,0
|
||||
20250224,182900,6817536130,7700,7700,7700,7700,0
|
||||
20250224,182800,6817536130,7700,7700,7700,7700,0
|
||||
20250224,182700,6817536130,7700,7700,7700,7700,0
|
||||
20250224,182600,6817536130,7700,7700,7700,7700,13785
|
||||
20250224,182500,6817536130,7700,7700,7700,7700,0
|
||||
20250224,182400,6817536130,7700,7700,7700,7700,0
|
||||
20250224,182300,6817536130,7700,7700,7700,7700,0
|
||||
20250224,182200,6817536130,7700,7700,7700,7700,0
|
||||
20250224,182100,6817536130,7700,7700,7700,7700,0
|
||||
20250224,182000,6817536130,7700,7700,7700,7700,0
|
||||
20250224,181900,6817536130,7700,7700,7700,7700,0
|
||||
20250224,181800,6817536130,7700,7700,7700,7700,0
|
||||
20250224,181700,6817536130,7700,7700,7700,7700,0
|
||||
20250224,181600,6817536130,7700,7700,7700,7700,0
|
||||
20250224,181500,6817536130,7700,7700,7700,7700,0
|
||||
20250224,181400,6817536130,7700,7700,7700,7700,0
|
||||
20250224,181300,6817536130,7700,7700,7700,7700,0
|
||||
20250224,181200,6817536130,7700,7700,7700,7700,0
|
||||
20250224,181100,6817536130,7700,7700,7700,7700,0
|
||||
20250224,181000,6817536130,7700,7700,7700,7700,0
|
||||
20250224,180900,6817536130,7700,7700,7700,7700,0
|
||||
20250224,180800,6817536130,7700,7700,7700,7700,0
|
||||
20250224,180700,6817536130,7700,7700,7700,7700,0
|
||||
20250224,180600,6817536130,7700,7700,7700,7700,0
|
||||
20250224,180500,6817536130,7700,7700,7700,7700,0
|
||||
20250224,180400,6817536130,7700,7700,7700,7700,0
|
||||
20250224,180300,6817536130,7700,7700,7700,7700,0
|
||||
20250224,180200,6817536130,7700,7700,7700,7700,0
|
||||
20250224,180100,6817536130,7700,7700,7700,7700,0
|
||||
20250224,180000,6817536130,7700,7700,7700,7700,0
|
||||
20250224,175900,6817536130,7700,7700,7700,7700,0
|
||||
20250224,175800,6817536130,7700,7700,7700,7700,0
|
||||
20250224,175700,6817536130,7700,7700,7700,7700,0
|
||||
20250224,175600,6817536130,7700,7700,7700,7700,13785
|
||||
20250224,175500,6817536130,7700,7700,7700,7700,0
|
||||
20250224,175400,6817536130,7700,7700,7700,7700,0
|
||||
20250224,175300,6817536130,7700,7700,7700,7700,0
|
||||
20250224,175200,6817536130,7700,7700,7700,7700,0
|
||||
20250224,175100,6817536130,7700,7700,7700,7700,0
|
||||
20250224,175000,6817536130,7700,7700,7700,7700,0
|
||||
20250224,174900,6817536130,7700,7700,7700,7700,0
|
||||
20250224,174800,6817536130,7700,7700,7700,7700,0
|
||||
20250224,174700,6817536130,7700,7700,7700,7700,0
|
||||
20250224,174600,6817536130,7700,7700,7700,7700,0
|
||||
20250224,174500,6817536130,7700,7700,7700,7700,0
|
||||
20250224,174400,6817536130,7700,7700,7700,7700,0
|
||||
20250224,174300,6817536130,7700,7700,7700,7700,0
|
||||
20250224,174200,6817536130,7700,7700,7700,7700,0
|
||||
20250224,174100,6817536130,7700,7700,7700,7700,0
|
||||
20250224,174000,6817536130,7700,7700,7700,7700,0
|
||||
20250224,173900,6817536130,7700,7700,7700,7700,0
|
||||
20250224,173800,6817536130,7700,7700,7700,7700,0
|
||||
20250224,173700,6817536130,7700,7700,7700,7700,0
|
||||
20250224,173600,6817536130,7700,7700,7700,7700,0
|
||||
20250224,173500,6817536130,7700,7700,7700,7700,0
|
||||
20250224,173400,6817536130,7700,7700,7700,7700,0
|
||||
20250224,173300,6817536130,7700,7700,7700,7700,0
|
||||
20250224,173200,6817536130,7700,7700,7700,7700,0
|
||||
20250224,173100,6817536130,7700,7700,7700,7700,0
|
||||
20250224,173000,6817536130,7700,7700,7700,7700,0
|
||||
20250224,172900,6817536130,7700,7700,7700,7700,0
|
||||
20250224,172800,6817536130,7700,7700,7700,7700,0
|
||||
20250224,172700,6817536130,7700,7700,7700,7700,0
|
||||
20250224,172600,6817536130,7700,7700,7700,7700,13785
|
||||
20250224,172500,6817536130,7700,7700,7700,7700,0
|
||||
20250224,172400,6817536130,7700,7700,7700,7700,0
|
||||
20250224,172300,6817536130,7700,7700,7700,7700,0
|
||||
20250224,172200,6817536130,7700,7700,7700,7700,0
|
||||
20250224,172100,6817536130,7700,7700,7700,7700,0
|
||||
20250224,172000,6817536130,7700,7700,7700,7700,0
|
||||
20250224,171900,6817536130,7700,7700,7700,7700,0
|
||||
20250224,171800,6817536130,7700,7700,7700,7700,0
|
||||
20250224,171700,6817536130,7700,7700,7700,7700,0
|
||||
20250224,171600,6817536130,7700,7700,7700,7700,0
|
||||
20250224,171500,6817536130,7700,7700,7700,7700,0
|
||||
20250224,171400,6817536130,7700,7700,7700,7700,0
|
||||
20250224,171300,6817536130,7700,7700,7700,7700,0
|
||||
20250224,171200,6817536130,7700,7700,7700,7700,0
|
||||
20250224,171100,6817536130,7700,7700,7700,7700,0
|
||||
20250224,171000,6817536130,7700,7700,7700,7700,0
|
||||
20250224,170900,6817536130,7700,7700,7700,7700,0
|
||||
20250224,170800,6817536130,7700,7700,7700,7700,0
|
||||
20250224,170700,6817536130,7700,7700,7700,7700,0
|
||||
20250224,170600,6817536130,7700,7700,7700,7700,0
|
||||
20250224,170500,6817536130,7700,7700,7700,7700,0
|
||||
20250224,170400,6817536130,7700,7700,7700,7700,0
|
||||
20250224,170300,6817536130,7700,7700,7700,7700,0
|
||||
20250224,170200,6817536130,7700,7700,7700,7700,0
|
||||
20250224,170100,6817536130,7700,7700,7700,7700,0
|
||||
20250224,170000,6817536130,7700,7700,7700,7700,0
|
||||
20250224,165900,6817536130,7700,7700,7700,7700,0
|
||||
20250224,165800,6817536130,7700,7700,7700,7700,0
|
||||
20250224,165700,6817536130,7700,7700,7700,7700,0
|
||||
20250224,165600,6817536130,7700,7700,7700,7700,13785
|
||||
20250224,165500,6817536130,7700,7700,7700,7700,0
|
||||
20250224,165400,6817536130,7700,7700,7700,7700,0
|
||||
20250224,165300,6817536130,7700,7700,7700,7700,0
|
||||
20250224,165200,6817536130,7700,7700,7700,7700,0
|
||||
20250224,165100,6817536130,7700,7700,7700,7700,0
|
||||
20250224,165000,6817536130,7700,7700,7700,7700,0
|
||||
20250224,164900,6817536130,7700,7700,7700,7700,0
|
||||
20250224,164800,6817536130,7700,7700,7700,7700,0
|
||||
20250224,164700,6817536130,7700,7700,7700,7700,0
|
||||
20250224,164600,6817536130,7700,7700,7700,7700,0
|
||||
20250224,164500,6817536130,7700,7700,7700,7700,0
|
||||
20250224,164400,6817536130,7700,7700,7700,7700,0
|
||||
20250224,164300,6817536130,7700,7700,7700,7700,0
|
||||
20250224,164200,6817536130,7700,7700,7700,7700,0
|
||||
20250224,164100,6817536130,7700,7700,7700,7700,0
|
||||
20250224,164000,6817536130,7700,7700,7700,7700,0
|
||||
20250224,163900,6817536130,7700,7700,7700,7700,0
|
||||
20250224,163800,6817536130,7700,7700,7700,7700,0
|
||||
20250224,163700,6817536130,7700,7700,7700,7700,0
|
||||
20250224,163600,6817536130,7700,7700,7700,7700,0
|
||||
20250224,163500,6817536130,7700,7700,7700,7700,0
|
||||
20250224,163400,6817536130,7700,7700,7700,7700,0
|
||||
20250224,163300,6817536130,7700,7700,7700,7700,0
|
||||
20250224,163200,6817536130,7700,7700,7700,7700,0
|
||||
20250224,163100,6817536130,7700,7700,7700,7700,0
|
||||
20250224,163000,6817536130,7700,7700,7700,7700,0
|
||||
20250224,162900,6817536130,7700,7700,7700,7700,0
|
||||
20250224,162800,6817536130,7700,7700,7700,7700,0
|
||||
20250224,162700,6817536130,7700,7700,7700,7700,0
|
||||
20250224,162600,6817536130,7700,7700,7700,7700,13785
|
||||
20250224,162500,6817536130,7700,7700,7700,7700,0
|
||||
20250224,162400,6817536130,7700,7700,7700,7700,0
|
||||
20250224,162300,6817536130,7700,7700,7700,7700,0
|
||||
20250224,162200,6817536130,7700,7700,7700,7700,0
|
||||
20250224,162100,6817536130,7700,7700,7700,7700,0
|
||||
20250224,162000,6817536130,7700,7700,7700,7700,0
|
||||
20250224,161900,6817536130,7700,7700,7700,7700,0
|
||||
20250224,161800,6817536130,7700,7700,7700,7700,0
|
||||
20250224,161700,6817536130,7700,7700,7700,7700,0
|
||||
20250224,161600,6817536130,7700,7700,7700,7700,0
|
||||
20250224,161500,6817536130,7700,7700,7700,7700,0
|
||||
20250224,161400,6817536130,7700,7700,7700,7700,0
|
||||
20250224,161300,6817536130,7700,7700,7700,7700,0
|
||||
20250224,161200,6817536130,7700,7700,7700,7700,0
|
||||
20250224,161100,6817536130,7700,7700,7700,7700,0
|
||||
20250224,161000,6817536130,7700,7700,7700,7700,0
|
||||
20250224,160900,6817536130,7700,7700,7700,7700,0
|
||||
20250224,160800,6817536130,7700,7700,7700,7700,0
|
||||
20250224,160700,6817536130,7700,7700,7700,7700,0
|
||||
20250224,160600,6817536130,7700,7700,7700,7700,0
|
||||
20250224,160500,6817536130,7700,7700,7700,7700,0
|
||||
20250224,160400,6817536130,7700,7700,7700,7700,0
|
||||
20250224,160300,6817536130,7700,7700,7700,7700,0
|
||||
20250224,160200,6817536130,7700,7700,7700,7700,0
|
||||
20250224,160100,6817536130,7700,7700,7700,7700,0
|
||||
20250224,160000,6817536130,7700,7700,7700,7700,0
|
||||
20250224,155900,6817536130,7700,7700,7700,7700,0
|
||||
20250224,155800,6817536130,7700,7700,7700,7700,0
|
||||
20250224,155700,6817536130,7700,7700,7700,7700,0
|
||||
20250224,155600,6817536130,7700,7700,7700,7700,13785
|
||||
20250224,155500,6817536130,7700,7700,7700,7700,0
|
||||
20250224,155400,6817536130,7700,7700,7700,7700,0
|
||||
20250224,155300,6817536130,7700,7700,7700,7700,0
|
||||
20250224,155200,6817536130,7700,7700,7700,7700,0
|
||||
20250224,155100,6817536130,7700,7700,7700,7700,0
|
||||
20250224,155000,6817536130,7700,7700,7700,7700,0
|
||||
20250224,154900,6817536130,7700,7700,7700,7700,0
|
||||
20250224,154800,6817536130,7700,7700,7700,7700,0
|
||||
20250224,154700,6817536130,7700,7700,7700,7700,0
|
||||
20250224,154600,6817536130,7700,7700,7700,7700,0
|
||||
20250224,154500,6817536130,7700,7700,7700,7700,0
|
||||
20250224,154400,6817536130,7700,7700,7700,7700,0
|
||||
20250224,154300,6817536130,7700,7700,7700,7700,0
|
||||
20250224,154200,6817536130,7700,7700,7700,7700,0
|
||||
20250224,154100,6817536130,7700,7700,7700,7700,0
|
||||
20250224,154000,6817536130,7700,7700,7700,7700,0
|
||||
20250224,153900,6817536130,7700,7700,7700,7700,0
|
||||
20250224,153800,6817536130,7700,7700,7700,7700,0
|
||||
20250224,153700,6817536130,7700,7700,7700,7700,0
|
||||
20250224,153600,6817536130,7700,7700,7700,7700,0
|
||||
20250224,153500,6817536130,7700,7700,7700,7700,0
|
||||
20250224,153400,6817536130,7700,7700,7700,7700,0
|
||||
20250224,153300,6817536130,7700,7700,7700,7700,0
|
||||
20250224,153200,6817536130,7700,7700,7700,7700,0
|
||||
20250224,153100,6817536130,7700,7700,7700,7700,0
|
||||
20250224,153000,6817536130,7700,7700,7700,7700,13785
|
||||
20250224,152900,6711391630,7750,7750,7750,7750,0
|
||||
20250224,152800,6711391630,7750,7750,7750,7750,0
|
||||
20250224,152700,6711391630,7750,7750,7750,7750,0
|
||||
20250224,152600,6711391630,7750,7750,7750,7750,0
|
||||
20250224,152500,6711391630,7750,7750,7750,7750,0
|
||||
20250224,152400,6711391630,7750,7750,7750,7750,0
|
||||
20250224,152300,6711391630,7750,7750,7750,7750,0
|
||||
20250224,152200,6711391630,7750,7750,7750,7750,0
|
||||
20250224,152100,6711391630,7750,7750,7750,7750,0
|
||||
20250224,152000,6711391630,7750,7750,7750,7750,0
|
||||
20250224,151900,6711391630,7750,7720,7750,7710,4799
|
||||
20250224,151800,6674283490,7730,7710,7730,7700,5024
|
||||
20250224,151700,6635573410,7710,7710,7730,7700,2774
|
||||
20250224,151600,6614179230,7730,7720,7750,7710,1748
|
||||
20250224,151500,6600685360,7720,7720,7760,7720,1495
|
||||
20250224,151400,6589116460,7760,7760,7760,7730,3828
|
||||
20250224,151300,6559470040,7770,7770,7780,7740,3907
|
||||
20250224,151200,6529155740,7770,7780,7790,7750,3121
|
||||
20250224,151100,6504891220,7770,7770,7780,7750,6281
|
||||
20250224,151000,6456066250,7770,7750,7770,7750,2847
|
||||
20250224,150900,6433966410,7760,7770,7780,7750,3956
|
||||
20250224,150800,6403239890,7770,7750,7770,7740,14837
|
||||
20250224,150700,6288264770,7730,7740,7750,7720,4499
|
||||
20250224,150600,6253446160,7720,7740,7740,7720,1723
|
||||
20250224,150500,6240114470,7730,7700,7730,7700,2539
|
||||
20250224,150400,6220512370,7710,7710,7720,7700,3533
|
||||
20250224,150300,6193270490,7710,7720,7740,7700,3384
|
||||
20250224,150200,6167160290,7720,7720,7740,7700,2409
|
||||
20250224,150100,6148564870,7720,7740,7740,7700,3881
|
||||
20250224,150000,6118595990,7740,7700,7740,7700,3135
|
||||
20250224,145900,6094385000,7700,7690,7700,7680,3914
|
||||
20250224,145800,6064260050,7690,7700,7710,7660,8012
|
||||
20250224,145700,6002679230,7710,7740,7750,7700,5938
|
||||
20250224,145600,5956853660,7740,7740,7750,7730,3738
|
||||
20250224,145500,5927921970,7750,7730,7750,7720,5717
|
||||
20250224,145400,5883694300,7720,7730,7730,7680,4075
|
||||
20250224,145300,5852274430,7710,7740,7740,7710,5677
|
||||
20250224,145200,5808417450,7740,7720,7740,7720,3220
|
||||
20250224,145100,5783527210,7720,7730,7730,7690,4967
|
||||
20250224,145000,5745220400,7730,7720,7740,7710,5853
|
||||
20250224,144900,5699974520,7720,7700,7720,7700,5450
|
||||
20250224,144800,5657951100,7690,7670,7700,7660,10978
|
||||
20250224,144700,5573565210,7670,7690,7700,7670,3420
|
||||
20250224,144600,5547275130,7700,7710,7720,7690,3328
|
||||
20250224,144500,5521633300,7700,7700,7710,7670,3499
|
||||
20250224,144400,5494720540,7700,7670,7700,7670,3433
|
||||
20250224,144300,5468329500,7680,7680,7690,7650,4357
|
||||
20250224,144200,5434892460,7680,7680,7680,7650,2038
|
||||
20250224,144100,5419260680,7680,7670,7680,7650,4083
|
||||
20250224,144000,5387957940,7650,7670,7690,7610,6609
|
||||
20250224,143900,5337315360,7620,7710,7730,7590,12922
|
||||
20250224,143800,5238388680,7700,7670,7720,7660,9736
|
||||
20250224,143700,5163495660,7670,7690,7690,7630,11671
|
||||
20250224,143600,5073980060,7680,7670,7690,7650,12507
|
||||
20250224,143500,4977993570,7670,7610,7680,7600,12973
|
||||
20250224,143400,4878731970,7610,7590,7640,7580,15310
|
||||
20250224,143300,4762288690,7600,7700,7750,7540,59450
|
||||
20250224,143200,4309003360,7700,7820,7910,7650,136287
|
||||
20250224,143100,3241678420,7820,7580,7850,7550,90492
|
||||
20250224,143000,2540400400,7580,7560,7600,7550,2257
|
||||
20250224,142900,2523297950,7550,7580,7600,7550,6218
|
||||
20250224,142800,2476215770,7580,7560,7590,7560,4130
|
||||
20250224,142700,2444946110,7550,7650,7650,7540,17243
|
||||
20250224,142600,2314370460,7650,7640,7670,7610,20049
|
||||
20250224,142500,2161094420,7630,7610,7700,7570,38818
|
||||
20250224,142400,1864231950,7590,7580,7670,7540,44822
|
||||
20250224,142300,1523069400,7580,7540,7580,7530,6849
|
||||
20250224,142200,1471320990,7550,7510,7550,7500,5444
|
||||
20250224,142100,1430349000,7510,7500,7510,7500,1209
|
||||
20250224,142000,1421281410,7500,7500,7510,7500,1127
|
||||
20250224,141900,1412824420,7500,7480,7500,7480,1902
|
||||
20250224,141800,1398574820,7480,7480,7490,7480,12
|
||||
20250224,141700,1398485020,7480,7480,7490,7480,127
|
||||
20250224,141600,1397534060,7480,7490,7490,7480,436
|
||||
20250224,141500,1394272730,7490,7480,7490,7480,207
|
||||
20250224,141400,1392724240,7480,7470,7480,7470,114
|
||||
20250224,141300,1391871540,7480,7480,7480,7480,99
|
||||
20250224,141200,1391131020,7490,7490,7490,7480,309
|
||||
20250224,141100,1388819640,7480,7480,7480,7470,295
|
||||
20250224,141000,1386615920,7480,7480,7490,7480,59
|
||||
20250224,140900,1386174440,7480,7480,7480,7480,0
|
||||
20250224,140800,1386174440,7480,7490,7490,7480,192
|
||||
20250224,140700,1384738230,7480,7480,7480,7470,197
|
||||
20250224,140600,1383264680,7480,7490,7490,7480,21
|
||||
20250224,140500,1383107460,7480,7480,7480,7480,58
|
||||
20250224,140400,1382673620,7490,7490,7490,7480,19
|
||||
20250224,140300,1382531320,7480,7470,7480,7470,108
|
||||
20250224,140200,1381724480,7480,7480,7480,7480,345
|
||||
20250224,140100,1379143880,7470,7470,7470,7470,2
|
||||
20250224,140000,1379128940,7480,7480,7480,7470,220
|
||||
20250224,135900,1377483350,7480,7480,7490,7480,19
|
||||
20250224,135800,1377341120,7490,7480,7490,7480,241
|
||||
20250224,135700,1375538380,7480,7480,7480,7480,408
|
||||
20250224,135600,1372486540,7480,7490,7500,7480,16
|
||||
20250224,135500,1372366700,7500,7480,7500,7480,121
|
||||
20250224,135400,1371459220,7500,7500,7500,7500,5
|
||||
20250224,135300,1371421720,7500,7490,7500,7480,140
|
||||
20250224,135200,1370372060,7490,7480,7490,7480,8
|
||||
20250224,135100,1370312150,7490,7480,7490,7480,102
|
||||
20250224,135000,1369548190,7490,7490,7490,7490,323
|
||||
20250224,134900,1367128920,7480,7480,7480,7480,8
|
||||
20250224,134800,1367069080,7490,7480,7490,7480,224
|
||||
20250224,134700,1365393410,7480,7480,7480,7480,1
|
||||
20250224,134600,1365385930,7480,7480,7490,7480,113
|
||||
20250224,134500,1364540640,7480,7480,7480,7480,2
|
||||
20250224,134400,1364525680,7490,7480,7490,7480,5
|
||||
20250224,134300,1364488240,7490,7490,7490,7490,362
|
||||
20250224,134200,1361776860,7490,7490,7500,7490,29
|
||||
20250224,134100,1361559450,7490,7490,7490,7490,1
|
||||
20250224,134000,1361551960,7490,7490,7500,7490,13
|
||||
20250224,133900,1361454550,7490,7490,7490,7490,141
|
||||
20250224,133800,1360398460,7490,7500,7500,7490,47
|
||||
20250224,133700,1360046040,7490,7500,7500,7490,20
|
||||
20250224,133600,1359896130,7510,7490,7510,7490,5
|
||||
20250224,133500,1359858600,7500,7500,7500,7500,3
|
||||
20250224,133400,1359836100,7490,7500,7500,7490,14
|
||||
20250224,133300,1359731190,7490,7490,7490,7490,1
|
||||
20250224,133200,1359723700,7510,7490,7510,7490,6
|
||||
20250224,133100,1359678660,7490,7480,7490,7480,1215
|
||||
20250224,133000,1350590360,7480,7490,7500,7480,255
|
||||
20250224,132900,1348682120,7490,7510,7510,7490,102
|
||||
20250224,132800,1347916140,7510,7490,7510,7490,125
|
||||
20250224,132700,1346979810,7490,7490,7490,7490,857
|
||||
20250224,132600,1340560880,7500,7510,7510,7500,165
|
||||
20250224,132500,1339323240,7510,7490,7510,7490,89
|
||||
20250224,132400,1338655810,7500,7500,7500,7500,5
|
||||
20250224,132300,1338618310,7490,7490,7490,7490,29
|
||||
20250224,132200,1338401100,7490,7500,7500,7490,5
|
||||
20250224,132100,1338363610,7500,7500,7500,7490,63
|
||||
20250224,132000,1337891120,7500,7500,7500,7500,287
|
||||
20250224,131900,1335738620,7500,7500,7500,7490,221
|
||||
20250224,131800,1334081130,7500,7490,7500,7490,77
|
||||
20250224,131700,1333503650,7490,7490,7490,7490,1
|
||||
20250224,131600,1333496160,7500,7490,7500,7490,41
|
||||
20250224,131500,1333189010,7490,7500,7500,7490,13
|
||||
20250224,131400,1333091520,7490,7490,7500,7490,781
|
||||
20250224,131300,1327241780,7490,7490,7490,7490,30
|
||||
20250224,131200,1327017080,7500,7500,7500,7500,5
|
||||
20250224,131100,1326979580,7490,7490,7490,7490,682
|
||||
20250224,131000,1321871400,7490,7490,7500,7490,13
|
||||
20250224,130900,1321773990,7500,7490,7500,7490,133
|
||||
20250224,130800,1320777680,7490,7500,7500,7490,55
|
||||
20250224,130700,1320365680,7490,7490,7490,7490,262
|
||||
20250224,130600,1318403300,7490,7490,7500,7490,204
|
||||
20250224,130500,1316875300,7490,7490,7490,7490,25
|
||||
20250224,130400,1316688050,7490,7500,7500,7490,24
|
||||
20250224,130300,1316508130,7490,7500,7500,7490,316
|
||||
20250224,130200,1314140290,7500,7490,7500,7490,196
|
||||
20250224,130100,1312672210,7500,7500,7500,7500,249
|
||||
20250224,130000,1310804710,7490,7500,7500,7490,758
|
||||
20250224,125900,1305119720,7490,7500,7500,7490,18
|
||||
20250224,125800,1304984750,7500,7490,7500,7490,15
|
||||
20250224,125700,1304872360,7490,7490,7490,7490,0
|
||||
20250224,125600,1304872360,7490,7490,7500,7490,86
|
||||
20250224,125500,1304228170,7490,7500,7500,7490,125
|
||||
20250224,125400,1303290690,7500,7490,7500,7490,6
|
||||
20250224,125300,1303245700,7490,7500,7500,7490,123
|
||||
20250224,125200,1302324340,7490,7490,7510,7490,359
|
||||
20250224,125100,1299635330,7490,7500,7500,7490,498
|
||||
20250224,125000,1295900340,7510,7500,7510,7500,5
|
||||
20250224,124900,1295862800,7500,7500,7500,7500,117
|
||||
20250224,124800,1294985300,7510,7510,7510,7500,320
|
||||
20250224,124700,1292585080,7500,7510,7510,7500,720
|
||||
20250224,124600,1287177890,7520,7510,7520,7510,213
|
||||
20250224,124500,1285578160,7520,7520,7520,7520,302
|
||||
20250224,124400,1283307120,7520,7520,7530,7520,608
|
||||
20250224,124300,1278734920,7520,7530,7530,7520,489
|
||||
20250224,124200,1275056290,7530,7530,7530,7530,134
|
||||
20250224,124100,1274047270,7520,7530,7530,7520,569
|
||||
20250224,124000,1269762810,7530,7530,7530,7520,2768
|
||||
20250224,123900,1248921790,7530,7510,7530,7510,1904
|
||||
20250224,123800,1234603260,7510,7510,7510,7510,246
|
||||
20250224,123700,1232755800,7500,7520,7520,7500,325
|
||||
20250224,123600,1230311840,7520,7510,7520,7500,1699
|
||||
20250224,123500,1217552320,7510,7510,7510,7510,2
|
||||
20250224,123400,1217537300,7520,7510,7520,7510,22
|
||||
20250224,123300,1217372030,7510,7510,7510,7510,530
|
||||
20250224,123200,1213391730,7520,7510,7520,7510,177
|
||||
20250224,123100,1212062420,7500,7510,7520,7500,393
|
||||
20250224,123000,1209110980,7520,7510,7520,7510,170
|
||||
20250224,122900,1207833730,7510,7520,7520,7510,4
|
||||
20250224,122800,1207803670,7520,7510,7520,7510,112
|
||||
20250224,122700,1206962510,7510,7500,7510,7500,2069
|
||||
20250224,122600,1191424330,7510,7500,7510,7500,148
|
||||
20250224,122500,1190314160,7510,7500,7510,7500,51
|
||||
20250224,122400,1189931160,7510,7490,7510,7490,54
|
||||
20250224,122300,1189526140,7500,7490,7500,7490,3
|
||||
20250224,122200,1189503650,7510,7500,7510,7500,261
|
||||
20250224,122100,1187546100,7500,7500,7500,7500,396
|
||||
20250224,122000,1184576100,7510,7500,7510,7500,278
|
||||
20250224,121900,1182490930,7500,7500,7500,7500,362
|
||||
20250224,121800,1179775930,7500,7500,7510,7500,258
|
||||
20250224,121700,1177840370,7500,7510,7510,7500,82
|
||||
20250224,121600,1177224560,7510,7510,7510,7500,1460
|
||||
20250224,121500,1166264920,7510,7510,7510,7510,15
|
||||
20250224,121400,1166152270,7510,7500,7510,7490,4059
|
||||
20250224,121300,1135709730,7500,7500,7500,7490,77
|
||||
20250224,121200,1135132250,7500,7490,7500,7490,171
|
||||
20250224,121100,1133849760,7490,7490,7500,7490,302
|
||||
20250224,121000,1131587060,7500,7490,7500,7490,125
|
||||
20250224,120900,1130650770,7490,7490,7500,7490,1223
|
||||
20250224,120800,1121489390,7500,7490,7500,7490,157
|
||||
20250224,120700,1120313410,7500,7500,7500,7490,525
|
||||
20250224,120600,1116380960,7490,7490,7500,7490,262
|
||||
20250224,120500,1114418530,7490,7500,7500,7480,1009
|
||||
20250224,120400,1106851080,7500,7480,7500,7480,13
|
||||
20250224,120300,1106753600,7500,7490,7500,7490,138
|
||||
20250224,120200,1105719970,7480,7490,7490,7480,483
|
||||
20250224,120100,1102102320,7490,7500,7500,7490,76
|
||||
20250224,120000,1101533030,7500,7490,7500,7490,243
|
||||
20250224,115900,1099711810,7490,7500,7500,7490,114
|
||||
20250224,115800,1098857910,7500,7490,7500,7490,19
|
||||
20250224,115700,1098715470,7490,7500,7500,7490,8
|
||||
20250224,115600,1098655500,7490,7490,7490,7490,150
|
||||
20250224,115500,1097532000,7490,7500,7500,7490,1119
|
||||
20250224,115400,1089150510,7500,7490,7500,7490,322
|
||||
20250224,115300,1086738520,7490,7500,7500,7490,19
|
||||
20250224,115200,1086596030,7490,7500,7500,7490,71
|
||||
20250224,115100,1086064230,7490,7500,7500,7490,56
|
||||
20250224,115000,1085644740,7500,7500,7500,7490,390
|
||||
20250224,114900,1082722260,7490,7490,7500,7490,56
|
||||
20250224,114800,1082302770,7490,7490,7490,7490,0
|
||||
20250224,114700,1082302770,7490,7500,7500,7490,18
|
||||
20250224,114600,1082167780,7490,7500,7500,7490,406
|
||||
20250224,114500,1079122790,7500,7500,7510,7500,1549
|
||||
20250224,114400,1067505240,7510,7510,7510,7510,491
|
||||
20250224,114300,1063817830,7510,7510,7510,7500,488
|
||||
20250224,114200,1060152960,7500,7510,7510,7500,215
|
||||
20250224,114100,1058540330,7510,7500,7510,7500,610
|
||||
20250224,114000,1053965320,7500,7500,7500,7500,55
|
||||
20250224,113900,1053552820,7490,7510,7510,7490,70
|
||||
20250224,113800,1053027440,7490,7500,7510,7490,1001
|
||||
20250224,113700,1045513110,7500,7500,7510,7500,976
|
||||
20250224,113600,1038192510,7500,7490,7500,7490,3370
|
||||
20250224,113500,1012920120,7480,7500,7500,7480,123
|
||||
20250224,113400,1011997640,7480,7480,7490,7480,263
|
||||
20250224,113300,1010028080,7500,7490,7500,7490,474
|
||||
20250224,113200,1006477780,7490,7500,7500,7490,2
|
||||
20250224,113100,1006462790,7490,7500,7500,7490,321
|
||||
20250224,113000,1004058300,7480,7490,7490,7480,501
|
||||
20250224,112900,1000310720,7490,7490,7500,7490,846
|
||||
20250224,112800,993974140,7490,7490,7490,7490,134
|
||||
20250224,112700,992970480,7490,7490,7500,7490,1528
|
||||
20250224,112600,981525710,7490,7490,7490,7480,528
|
||||
20250224,112500,977571000,7490,7490,7490,7480,91
|
||||
20250224,112400,976889930,7480,7490,7490,7480,427
|
||||
20250224,112300,973691710,7490,7480,7490,7470,1408
|
||||
20250224,112200,963157480,7480,7470,7480,7470,66
|
||||
20250224,112100,962663810,7480,7470,7480,7470,441
|
||||
20250224,112000,959369480,7460,7470,7470,7460,43
|
||||
20250224,111900,959048350,7470,7470,7470,7460,15
|
||||
20250224,111800,958936310,7470,7460,7470,7460,12
|
||||
20250224,111700,958846690,7470,7470,7470,7460,288
|
||||
20250224,111600,956698110,7460,7450,7460,7450,951
|
||||
20250224,111500,949603790,7460,7430,7460,7430,113
|
||||
20250224,111400,948760840,7450,7430,7450,7430,2896
|
||||
20250224,111300,927192600,7420,7430,7450,7420,520
|
||||
20250224,111200,923330880,7430,7450,7450,7430,24
|
||||
20250224,111100,923152120,7450,7430,7450,7430,15
|
||||
20250224,111000,923040390,7430,7440,7440,7430,973
|
||||
20250224,110900,915810890,7440,7440,7450,7440,22
|
||||
20250224,110800,915647040,7440,7440,7440,7430,12
|
||||
20250224,110700,915557780,7430,7430,7440,7430,628
|
||||
20250224,110600,910891610,7430,7430,7430,7430,710
|
||||
20250224,110500,905616310,7430,7440,7440,7430,25
|
||||
20250224,110400,905430340,7440,7440,7440,7440,111
|
||||
20250224,110300,904604500,7450,7430,7450,7430,26
|
||||
20250224,110200,904410820,7450,7440,7450,7440,60
|
||||
20250224,110100,903963830,7440,7440,7450,7430,1264
|
||||
20250224,110000,894559650,7440,7450,7450,7440,109
|
||||
20250224,105900,893748610,7450,7450,7450,7440,154
|
||||
20250224,105800,892601480,7450,7450,7450,7450,118
|
||||
20250224,105700,891722380,7440,7450,7450,7440,56
|
||||
20250224,105600,891305590,7450,7470,7470,7450,9
|
||||
20250224,105500,891238400,7470,7450,7470,7450,50
|
||||
20250224,105400,890865210,7450,7450,7450,7450,521
|
||||
20250224,105300,886983760,7450,7470,7470,7450,12
|
||||
20250224,105200,886894140,7470,7480,7480,7470,1199
|
||||
20250224,105100,877935490,7470,7450,7470,7450,2787
|
||||
20250224,105000,857142420,7450,7450,7460,7450,415
|
||||
20250224,104900,854050640,7460,7450,7460,7450,638
|
||||
20250224,104800,849297280,7440,7450,7450,7440,850
|
||||
20250224,104700,842966480,7450,7460,7460,7450,62
|
||||
20250224,104600,842504260,7450,7460,7460,7450,310
|
||||
20250224,104500,840191670,7450,7460,7460,7450,26
|
||||
20250224,104400,839997750,7450,7450,7450,7450,659
|
||||
20250224,104300,835088200,7460,7480,7480,7450,481
|
||||
20250224,104200,831500360,7450,7450,7450,7450,0
|
||||
20250224,104100,831500360,7450,7460,7480,7450,224
|
||||
20250224,104000,829829980,7440,7440,7440,7440,110
|
||||
20250224,103900,829011580,7440,7440,7440,7440,1016
|
||||
20250224,103800,821452540,7430,7430,7430,7430,348
|
||||
20250224,103700,818866900,7440,7440,7440,7440,26
|
||||
20250224,103600,818673460,7440,7440,7440,7430,56
|
||||
20250224,103500,818257200,7440,7430,7440,7430,145
|
||||
20250224,103400,817179400,7430,7430,7440,7430,537
|
||||
20250224,103300,813189480,7430,7440,7440,7430,1539
|
||||
20250224,103200,801746880,7450,7450,7450,7450,3
|
||||
20250224,103100,801724530,7450,7470,7490,7440,1508
|
||||
20250224,103000,790482290,7490,7460,7490,7460,265
|
||||
20250224,102900,788505120,7490,7490,7490,7490,1005
|
||||
20250224,102800,780977670,7460,7480,7500,7460,388
|
||||
20250224,102700,778071560,7500,7450,7500,7450,1492
|
||||
20250224,102600,766901680,7460,7450,7460,7450,1101
|
||||
20250224,102500,758688240,7450,7450,7460,7450,1522
|
||||
20250224,102400,747343640,7450,7460,7460,7450,429
|
||||
20250224,102300,744147360,7460,7470,7490,7460,878
|
||||
20250224,102200,737596210,7470,7490,7490,7470,365
|
||||
20250224,102100,734864530,7490,7500,7500,7490,145
|
||||
20250224,102000,733778470,7500,7530,7530,7500,305
|
||||
20250224,101900,731486220,7490,7470,7530,7470,5584
|
||||
20250224,101800,689572200,7470,7470,7480,7470,521
|
||||
20250224,101700,685679830,7480,7470,7480,7470,476
|
||||
20250224,101600,682120750,7470,7480,7490,7470,997
|
||||
20250224,101500,674662630,7480,7450,7480,7450,2304
|
||||
20250224,101400,657481190,7440,7430,7440,7430,1167
|
||||
20250224,101300,648799510,7420,7410,7430,7410,2524
|
||||
20250224,101200,630074580,7400,7400,7400,7400,1040
|
||||
20250224,101100,622378580,7410,7400,7410,7390,2747
|
||||
20250224,101000,602052910,7380,7380,7380,7380,12
|
||||
20250224,100900,601964350,7390,7390,7390,7390,120
|
||||
20250224,100800,601077550,7390,7380,7390,7380,233
|
||||
20250224,100700,599357880,7400,7390,7400,7390,248
|
||||
20250224,100600,597523800,7400,7380,7400,7380,933
|
||||
20250224,100500,590632350,7360,7370,7370,7360,424
|
||||
20250224,100400,587507570,7380,7360,7380,7340,1494
|
||||
20250224,100300,576504590,7330,7340,7340,7310,683
|
||||
20250224,100200,571492630,7310,7310,7310,7310,773
|
||||
20250224,100100,565842000,7310,7310,7310,7310,300
|
||||
20250224,100000,563649000,7310,7350,7350,7310,2282
|
||||
20250224,095900,546953260,7350,7300,7350,7300,1705
|
||||
20250224,095800,534466900,7300,7330,7330,7300,1660
|
||||
20250224,095700,522333540,7310,7330,7330,7300,8666
|
||||
20250224,095600,458977200,7330,7340,7340,7330,1847
|
||||
20250224,095500,445438660,7330,7340,7340,7330,689
|
||||
20250224,095400,440381430,7340,7350,7350,7340,1594
|
||||
20250224,095300,428669830,7350,7360,7360,7350,252
|
||||
20250224,095200,426816310,7360,7360,7360,7360,23
|
||||
20250224,095100,426647030,7360,7360,7360,7360,5
|
||||
20250224,095000,426610230,7360,7360,7360,7350,322
|
||||
20250224,094900,424243350,7360,7360,7360,7360,312
|
||||
20250224,094800,421947030,7390,7360,7390,7360,148
|
||||
20250224,094700,420855670,7380,7360,7380,7360,211
|
||||
20250224,094600,419302540,7360,7360,7380,7360,947
|
||||
20250224,094500,412332380,7360,7380,7380,7360,358
|
||||
20250224,094400,409697400,7370,7370,7380,7360,806
|
||||
20250224,094300,403762170,7390,7390,7390,7390,3
|
||||
20250224,094200,403740000,7400,7390,7400,7370,1007
|
||||
20250224,094100,396307320,7390,7390,7390,7390,219
|
||||
20250224,094000,394688910,7390,7390,7390,7380,156
|
||||
20250224,093900,393536120,7380,7400,7420,7380,910
|
||||
20250224,093800,386809690,7420,7420,7420,7420,3
|
||||
20250224,093700,386787430,7380,7380,7380,7380,0
|
||||
20250224,093600,386787430,7380,7420,7420,7380,1036
|
||||
20250224,093500,379101750,7420,7400,7420,7400,194
|
||||
20250224,093400,377665730,7400,7400,7400,7390,767
|
||||
20250224,093300,371990060,7380,7400,7400,7380,742
|
||||
20250224,093200,366507560,7400,7400,7400,7400,0
|
||||
20250224,093100,366507560,7400,7400,7420,7400,91
|
||||
20250224,093000,365834040,7400,7400,7400,7400,147
|
||||
20250224,092900,364746240,7400,7420,7420,7400,1864
|
||||
20250224,092800,350930090,7410,7410,7420,7410,633
|
||||
20250224,092700,346238830,7410,7390,7410,7390,1383
|
||||
20250224,092600,336009800,7380,7380,7410,7380,590
|
||||
20250224,092500,331649000,7400,7400,7400,7400,0
|
||||
20250224,092400,331649000,7400,7400,7400,7390,1837
|
||||
20250224,092300,318058910,7400,7400,7400,7390,200
|
||||
20250224,092200,316580870,7380,7400,7400,7380,459
|
||||
20250224,092100,313192260,7410,7380,7410,7380,258
|
||||
20250224,092000,311282220,7390,7380,7390,7380,824
|
||||
20250224,091900,305194600,7380,7400,7400,7380,352
|
||||
20250224,091800,302591820,7380,7400,7410,7380,975
|
||||
20250224,091700,295378450,7410,7380,7410,7370,210
|
||||
20250224,091600,293829350,7370,7380,7400,7370,953
|
||||
20250224,091500,286778690,7370,7330,7420,7330,1492
|
||||
20250224,091400,275807610,7330,7330,7330,7330,1127
|
||||
20250224,091300,267546700,7330,7320,7330,7310,473
|
||||
20250224,091200,264085370,7320,7340,7350,7310,107
|
||||
20250224,091100,263301110,7340,7320,7340,7310,3388
|
||||
20250224,091000,238522210,7330,7310,7330,7310,458
|
||||
20250224,090900,235171650,7310,7360,7360,7310,1973
|
||||
20250224,090800,220682550,7370,7380,7400,7370,2815
|
||||
20250224,090700,199909760,7370,7350,7380,7350,2093
|
||||
20250224,090600,184497860,7340,7400,7400,7340,3883
|
||||
20250224,090500,155886360,7390,7350,7450,7340,7990
|
||||
20250224,090400,96937210,7350,7350,7350,7330,526
|
||||
20250224,090300,93078050,7350,7330,7350,7310,735
|
||||
20250224,090200,87690280,7340,7330,7350,7330,984
|
||||
20250224,090100,80465550,7310,7290,7320,7290,2198
|
||||
20250224,090000,64419480,7290,7300,7300,7250,8007
|
||||
|
Reference in New Issue
Block a user