Update 2025-02-24 2828 candle_min
This commit is contained in:
627
038390/min/candle-20250224.csv
Normal file
627
038390/min/candle-20250224.csv
Normal file
@@ -0,0 +1,627 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250224,192500,2046178470,14050,14050,14050,14050,1614
|
||||
20250224,192400,2046178470,14050,14050,14050,14050,0
|
||||
20250224,192300,2046178470,14050,14050,14050,14050,0
|
||||
20250224,192200,2046178470,14050,14050,14050,14050,0
|
||||
20250224,192100,2046178470,14050,14050,14050,14050,0
|
||||
20250224,192000,2046178470,14050,14050,14050,14050,0
|
||||
20250224,191900,2046178470,14050,14050,14050,14050,0
|
||||
20250224,191800,2046178470,14050,14050,14050,14050,0
|
||||
20250224,191700,2046178470,14050,14050,14050,14050,0
|
||||
20250224,191600,2046178470,14050,14050,14050,14050,0
|
||||
20250224,191500,2046178470,14050,14050,14050,14050,0
|
||||
20250224,191400,2046178470,14050,14050,14050,14050,0
|
||||
20250224,191300,2046178470,14050,14050,14050,14050,0
|
||||
20250224,191200,2046178470,14050,14050,14050,14050,0
|
||||
20250224,191100,2046178470,14050,14050,14050,14050,0
|
||||
20250224,191000,2046178470,14050,14050,14050,14050,0
|
||||
20250224,190900,2046178470,14050,14050,14050,14050,0
|
||||
20250224,190800,2046178470,14050,14050,14050,14050,0
|
||||
20250224,190700,2046178470,14050,14050,14050,14050,0
|
||||
20250224,190600,2046178470,14050,14050,14050,14050,0
|
||||
20250224,190500,2046178470,14050,14050,14050,14050,0
|
||||
20250224,190400,2046178470,14050,14050,14050,14050,0
|
||||
20250224,190300,2046178470,14050,14050,14050,14050,0
|
||||
20250224,190200,2046178470,14050,14050,14050,14050,0
|
||||
20250224,190100,2046178470,14050,14050,14050,14050,0
|
||||
20250224,190000,2046178470,14050,14050,14050,14050,0
|
||||
20250224,185900,2046178470,14050,14050,14050,14050,0
|
||||
20250224,185800,2046178470,14050,14050,14050,14050,0
|
||||
20250224,185700,2046178470,14050,14050,14050,14050,0
|
||||
20250224,185600,2046178470,14050,14050,14050,14050,0
|
||||
20250224,185500,2046178470,14050,14050,14050,14050,1614
|
||||
20250224,185400,2046178470,14050,14050,14050,14050,0
|
||||
20250224,185300,2046178470,14050,14050,14050,14050,0
|
||||
20250224,185200,2046178470,14050,14050,14050,14050,0
|
||||
20250224,185100,2046178470,14050,14050,14050,14050,0
|
||||
20250224,185000,2046178470,14050,14050,14050,14050,0
|
||||
20250224,184900,2046178470,14050,14050,14050,14050,0
|
||||
20250224,184800,2046178470,14050,14050,14050,14050,0
|
||||
20250224,184700,2046178470,14050,14050,14050,14050,0
|
||||
20250224,184600,2046178470,14050,14050,14050,14050,0
|
||||
20250224,184500,2046178470,14050,14050,14050,14050,0
|
||||
20250224,184400,2046178470,14050,14050,14050,14050,0
|
||||
20250224,184300,2046178470,14050,14050,14050,14050,0
|
||||
20250224,184200,2046178470,14050,14050,14050,14050,0
|
||||
20250224,184100,2046178470,14050,14050,14050,14050,0
|
||||
20250224,184000,2046178470,14050,14050,14050,14050,0
|
||||
20250224,183900,2046178470,14050,14050,14050,14050,0
|
||||
20250224,183800,2046178470,14050,14050,14050,14050,0
|
||||
20250224,183700,2046178470,14050,14050,14050,14050,0
|
||||
20250224,183600,2046178470,14050,14050,14050,14050,0
|
||||
20250224,183500,2046178470,14050,14050,14050,14050,0
|
||||
20250224,183400,2046178470,14050,14050,14050,14050,0
|
||||
20250224,183300,2046178470,14050,14050,14050,14050,0
|
||||
20250224,183200,2046178470,14050,14050,14050,14050,0
|
||||
20250224,183100,2046178470,14050,14050,14050,14050,0
|
||||
20250224,183000,2046178470,14050,14050,14050,14050,0
|
||||
20250224,182900,2046178470,14050,14050,14050,14050,0
|
||||
20250224,182800,2046178470,14050,14050,14050,14050,0
|
||||
20250224,182700,2046178470,14050,14050,14050,14050,0
|
||||
20250224,182600,2046178470,14050,14050,14050,14050,0
|
||||
20250224,182500,2046178470,14050,14050,14050,14050,1614
|
||||
20250224,182400,2046178470,14050,14050,14050,14050,0
|
||||
20250224,182300,2046178470,14050,14050,14050,14050,0
|
||||
20250224,182200,2046178470,14050,14050,14050,14050,0
|
||||
20250224,182100,2046178470,14050,14050,14050,14050,0
|
||||
20250224,182000,2046178470,14050,14050,14050,14050,0
|
||||
20250224,181900,2046178470,14050,14050,14050,14050,0
|
||||
20250224,181800,2046178470,14050,14050,14050,14050,0
|
||||
20250224,181700,2046178470,14050,14050,14050,14050,0
|
||||
20250224,181600,2046178470,14050,14050,14050,14050,0
|
||||
20250224,181500,2046178470,14050,14050,14050,14050,0
|
||||
20250224,181400,2046178470,14050,14050,14050,14050,0
|
||||
20250224,181300,2046178470,14050,14050,14050,14050,0
|
||||
20250224,181200,2046178470,14050,14050,14050,14050,0
|
||||
20250224,181100,2046178470,14050,14050,14050,14050,0
|
||||
20250224,181000,2046178470,14050,14050,14050,14050,0
|
||||
20250224,180900,2046178470,14050,14050,14050,14050,0
|
||||
20250224,180800,2046178470,14050,14050,14050,14050,0
|
||||
20250224,180700,2046178470,14050,14050,14050,14050,0
|
||||
20250224,180600,2046178470,14050,14050,14050,14050,0
|
||||
20250224,180500,2046178470,14050,14050,14050,14050,0
|
||||
20250224,180400,2046178470,14050,14050,14050,14050,0
|
||||
20250224,180300,2046178470,14050,14050,14050,14050,0
|
||||
20250224,180200,2046178470,14050,14050,14050,14050,0
|
||||
20250224,180100,2046178470,14050,14050,14050,14050,0
|
||||
20250224,180000,2046178470,14050,14050,14050,14050,0
|
||||
20250224,175900,2046178470,14050,14050,14050,14050,0
|
||||
20250224,175800,2046178470,14050,14050,14050,14050,0
|
||||
20250224,175700,2046178470,14050,14050,14050,14050,0
|
||||
20250224,175600,2046178470,14050,14050,14050,14050,0
|
||||
20250224,175500,2046178470,14050,14050,14050,14050,1614
|
||||
20250224,175400,2046178470,14050,14050,14050,14050,0
|
||||
20250224,175300,2046178470,14050,14050,14050,14050,0
|
||||
20250224,175200,2046178470,14050,14050,14050,14050,0
|
||||
20250224,175100,2046178470,14050,14050,14050,14050,0
|
||||
20250224,175000,2046178470,14050,14050,14050,14050,0
|
||||
20250224,174900,2046178470,14050,14050,14050,14050,0
|
||||
20250224,174800,2046178470,14050,14050,14050,14050,0
|
||||
20250224,174700,2046178470,14050,14050,14050,14050,0
|
||||
20250224,174600,2046178470,14050,14050,14050,14050,0
|
||||
20250224,174500,2046178470,14050,14050,14050,14050,0
|
||||
20250224,174400,2046178470,14050,14050,14050,14050,0
|
||||
20250224,174300,2046178470,14050,14050,14050,14050,0
|
||||
20250224,174200,2046178470,14050,14050,14050,14050,0
|
||||
20250224,174100,2046178470,14050,14050,14050,14050,0
|
||||
20250224,174000,2046178470,14050,14050,14050,14050,0
|
||||
20250224,173900,2046178470,14050,14050,14050,14050,0
|
||||
20250224,173800,2046178470,14050,14050,14050,14050,0
|
||||
20250224,173700,2046178470,14050,14050,14050,14050,0
|
||||
20250224,173600,2046178470,14050,14050,14050,14050,0
|
||||
20250224,173500,2046178470,14050,14050,14050,14050,0
|
||||
20250224,173400,2046178470,14050,14050,14050,14050,0
|
||||
20250224,173300,2046178470,14050,14050,14050,14050,0
|
||||
20250224,173200,2046178470,14050,14050,14050,14050,0
|
||||
20250224,173100,2046178470,14050,14050,14050,14050,0
|
||||
20250224,173000,2046178470,14050,14050,14050,14050,0
|
||||
20250224,172900,2046178470,14050,14050,14050,14050,0
|
||||
20250224,172800,2046178470,14050,14050,14050,14050,0
|
||||
20250224,172700,2046178470,14050,14050,14050,14050,0
|
||||
20250224,172600,2046178470,14050,14050,14050,14050,0
|
||||
20250224,172500,2046178470,14050,14050,14050,14050,1614
|
||||
20250224,172400,2046178470,14050,14050,14050,14050,0
|
||||
20250224,172300,2046178470,14050,14050,14050,14050,0
|
||||
20250224,172200,2046178470,14050,14050,14050,14050,0
|
||||
20250224,172100,2046178470,14050,14050,14050,14050,0
|
||||
20250224,172000,2046178470,14050,14050,14050,14050,0
|
||||
20250224,171900,2046178470,14050,14050,14050,14050,0
|
||||
20250224,171800,2046178470,14050,14050,14050,14050,0
|
||||
20250224,171700,2046178470,14050,14050,14050,14050,0
|
||||
20250224,171600,2046178470,14050,14050,14050,14050,0
|
||||
20250224,171500,2046178470,14050,14050,14050,14050,0
|
||||
20250224,171400,2046178470,14050,14050,14050,14050,0
|
||||
20250224,171300,2046178470,14050,14050,14050,14050,0
|
||||
20250224,171200,2046178470,14050,14050,14050,14050,0
|
||||
20250224,171100,2046178470,14050,14050,14050,14050,0
|
||||
20250224,171000,2046178470,14050,14050,14050,14050,0
|
||||
20250224,170900,2046178470,14050,14050,14050,14050,0
|
||||
20250224,170800,2046178470,14050,14050,14050,14050,0
|
||||
20250224,170700,2046178470,14050,14050,14050,14050,0
|
||||
20250224,170600,2046178470,14050,14050,14050,14050,0
|
||||
20250224,170500,2046178470,14050,14050,14050,14050,0
|
||||
20250224,170400,2046178470,14050,14050,14050,14050,0
|
||||
20250224,170300,2046178470,14050,14050,14050,14050,0
|
||||
20250224,170200,2046178470,14050,14050,14050,14050,0
|
||||
20250224,170100,2046178470,14050,14050,14050,14050,0
|
||||
20250224,170000,2046178470,14050,14050,14050,14050,0
|
||||
20250224,165900,2046178470,14050,14050,14050,14050,0
|
||||
20250224,165800,2046178470,14050,14050,14050,14050,0
|
||||
20250224,165700,2046178470,14050,14050,14050,14050,0
|
||||
20250224,165600,2046178470,14050,14050,14050,14050,0
|
||||
20250224,165500,2046178470,14050,14050,14050,14050,1614
|
||||
20250224,165400,2046178470,14050,14050,14050,14050,0
|
||||
20250224,165300,2046178470,14050,14050,14050,14050,0
|
||||
20250224,165200,2046178470,14050,14050,14050,14050,0
|
||||
20250224,165100,2046178470,14050,14050,14050,14050,0
|
||||
20250224,165000,2046178470,14050,14050,14050,14050,0
|
||||
20250224,164900,2046178470,14050,14050,14050,14050,0
|
||||
20250224,164800,2046178470,14050,14050,14050,14050,0
|
||||
20250224,164700,2046178470,14050,14050,14050,14050,0
|
||||
20250224,164600,2046178470,14050,14050,14050,14050,0
|
||||
20250224,164500,2046178470,14050,14050,14050,14050,0
|
||||
20250224,164400,2046178470,14050,14050,14050,14050,0
|
||||
20250224,164300,2046178470,14050,14050,14050,14050,0
|
||||
20250224,164200,2046178470,14050,14050,14050,14050,0
|
||||
20250224,164100,2046178470,14050,14050,14050,14050,0
|
||||
20250224,164000,2046178470,14050,14050,14050,14050,0
|
||||
20250224,163900,2046178470,14050,14050,14050,14050,0
|
||||
20250224,163800,2046178470,14050,14050,14050,14050,0
|
||||
20250224,163700,2046178470,14050,14050,14050,14050,0
|
||||
20250224,163600,2046178470,14050,14050,14050,14050,0
|
||||
20250224,163500,2046178470,14050,14050,14050,14050,0
|
||||
20250224,163400,2046178470,14050,14050,14050,14050,0
|
||||
20250224,163300,2046178470,14050,14050,14050,14050,0
|
||||
20250224,163200,2046178470,14050,14050,14050,14050,0
|
||||
20250224,163100,2046178470,14050,14050,14050,14050,0
|
||||
20250224,163000,2046178470,14050,14050,14050,14050,0
|
||||
20250224,162900,2046178470,14050,14050,14050,14050,0
|
||||
20250224,162800,2046178470,14050,14050,14050,14050,0
|
||||
20250224,162700,2046178470,14050,14050,14050,14050,0
|
||||
20250224,162600,2046178470,14050,14050,14050,14050,0
|
||||
20250224,162500,2046178470,14050,14050,14050,14050,1614
|
||||
20250224,162400,2046178470,14050,14050,14050,14050,0
|
||||
20250224,162300,2046178470,14050,14050,14050,14050,0
|
||||
20250224,162200,2046178470,14050,14050,14050,14050,0
|
||||
20250224,162100,2046178470,14050,14050,14050,14050,0
|
||||
20250224,162000,2046178470,14050,14050,14050,14050,0
|
||||
20250224,161900,2046178470,14050,14050,14050,14050,0
|
||||
20250224,161800,2046178470,14050,14050,14050,14050,0
|
||||
20250224,161700,2046178470,14050,14050,14050,14050,0
|
||||
20250224,161600,2046178470,14050,14050,14050,14050,0
|
||||
20250224,161500,2046178470,14050,14050,14050,14050,0
|
||||
20250224,161400,2046178470,14050,14050,14050,14050,0
|
||||
20250224,161300,2046178470,14050,14050,14050,14050,0
|
||||
20250224,161200,2046178470,14050,14050,14050,14050,0
|
||||
20250224,161100,2046178470,14050,14050,14050,14050,0
|
||||
20250224,161000,2046178470,14050,14050,14050,14050,0
|
||||
20250224,160900,2046178470,14050,14050,14050,14050,0
|
||||
20250224,160800,2046178470,14050,14050,14050,14050,0
|
||||
20250224,160700,2046178470,14050,14050,14050,14050,0
|
||||
20250224,160600,2046178470,14050,14050,14050,14050,0
|
||||
20250224,160500,2046178470,14050,14050,14050,14050,0
|
||||
20250224,160400,2046178470,14050,14050,14050,14050,0
|
||||
20250224,160300,2046178470,14050,14050,14050,14050,0
|
||||
20250224,160200,2046178470,14050,14050,14050,14050,0
|
||||
20250224,160100,2046178470,14050,14050,14050,14050,0
|
||||
20250224,160000,2046178470,14050,14050,14050,14050,0
|
||||
20250224,155900,2046178470,14050,14050,14050,14050,0
|
||||
20250224,155800,2046178470,14050,14050,14050,14050,0
|
||||
20250224,155700,2046178470,14050,14050,14050,14050,0
|
||||
20250224,155600,2046178470,14050,14050,14050,14050,0
|
||||
20250224,155500,2046178470,14050,14050,14050,14050,1614
|
||||
20250224,155400,2046178470,14050,14050,14050,14050,0
|
||||
20250224,155300,2046178470,14050,14050,14050,14050,0
|
||||
20250224,155200,2046178470,14050,14050,14050,14050,0
|
||||
20250224,155100,2046178470,14050,14050,14050,14050,0
|
||||
20250224,155000,2046178470,14050,14050,14050,14050,0
|
||||
20250224,154900,2046178470,14050,14050,14050,14050,0
|
||||
20250224,154800,2046178470,14050,14050,14050,14050,0
|
||||
20250224,154700,2046178470,14050,14050,14050,14050,0
|
||||
20250224,154600,2046178470,14050,14050,14050,14050,0
|
||||
20250224,154500,2046178470,14050,14050,14050,14050,0
|
||||
20250224,154400,2046178470,14050,14050,14050,14050,0
|
||||
20250224,154300,2046178470,14050,14050,14050,14050,0
|
||||
20250224,154200,2046178470,14050,14050,14050,14050,0
|
||||
20250224,154100,2046178470,14050,14050,14050,14050,0
|
||||
20250224,154000,2046178470,14050,14050,14050,14050,0
|
||||
20250224,153900,2046178470,14050,14050,14050,14050,0
|
||||
20250224,153800,2046178470,14050,14050,14050,14050,0
|
||||
20250224,153700,2046178470,14050,14050,14050,14050,0
|
||||
20250224,153600,2046178470,14050,14050,14050,14050,0
|
||||
20250224,153500,2046178470,14050,14050,14050,14050,0
|
||||
20250224,153400,2046178470,14050,14050,14050,14050,0
|
||||
20250224,153300,2046178470,14050,14050,14050,14050,0
|
||||
20250224,153200,2046178470,14050,14050,14050,14050,0
|
||||
20250224,153100,2046178470,14050,14050,14050,14050,0
|
||||
20250224,153000,2046178470,14050,14050,14050,14050,1614
|
||||
20250224,152900,2023501770,14120,14120,14120,14120,0
|
||||
20250224,152800,2023501770,14120,14120,14120,14120,0
|
||||
20250224,152700,2023501770,14120,14120,14120,14120,0
|
||||
20250224,152600,2023501770,14120,14120,14120,14120,0
|
||||
20250224,152500,2023501770,14120,14120,14120,14120,0
|
||||
20250224,152400,2023501770,14120,14120,14120,14120,0
|
||||
20250224,152300,2023501770,14120,14120,14120,14120,0
|
||||
20250224,152200,2023501770,14120,14120,14120,14120,0
|
||||
20250224,152100,2023501770,14120,14120,14120,14120,0
|
||||
20250224,152000,2023501770,14120,14120,14120,14120,0
|
||||
20250224,151900,2023501770,14120,14100,14120,14060,283
|
||||
20250224,151800,2019513890,14090,14110,14130,14090,423
|
||||
20250224,151700,2013549830,14130,14100,14130,14100,1123
|
||||
20250224,151600,1997696180,14100,14090,14100,14090,143
|
||||
20250224,151500,1995680740,14100,14100,14120,14100,343
|
||||
20250224,151400,1990840480,14080,14060,14120,14060,146
|
||||
20250224,151300,1988781120,14130,14110,14130,14050,1467
|
||||
20250224,151200,1968056950,14100,14050,14100,14050,234
|
||||
20250224,151100,1964758400,14100,14050,14120,14050,1750
|
||||
20250224,151000,1940069630,14050,14050,14090,14050,74
|
||||
20250224,150900,1939027930,14050,14110,14110,14050,1205
|
||||
20250224,150800,1922025680,14110,14060,14110,14050,2389
|
||||
20250224,150700,1888360500,14090,14090,14110,14090,1739
|
||||
20250224,150600,1863848090,14040,14040,14040,14040,4
|
||||
20250224,150500,1863791930,14100,14070,14100,14070,2424
|
||||
20250224,150400,1829638700,14060,14000,14060,14000,1313
|
||||
20250224,150300,1811204380,13970,13970,13970,13970,100
|
||||
20250224,150200,1809807380,13970,14000,14000,13970,24
|
||||
20250224,150100,1809471500,14010,14000,14010,14000,38
|
||||
20250224,150000,1808939390,14010,14010,14010,14010,1
|
||||
20250224,145900,1808925380,13960,14020,14020,13960,142
|
||||
20250224,145800,1806940660,13970,13970,13970,13970,0
|
||||
20250224,145700,1806940660,13970,13970,13970,13970,0
|
||||
20250224,145600,1806940660,13970,14040,14040,13970,1000
|
||||
20250224,145500,1792962120,14040,14020,14040,14020,201
|
||||
20250224,145400,1790140100,14030,14030,14030,14030,100
|
||||
20250224,145300,1788737100,14030,14050,14050,14030,23
|
||||
20250224,145200,1788414390,14010,14040,14040,14010,1126
|
||||
20250224,145100,1772620350,14040,14050,14050,14040,2417
|
||||
20250224,145000,1738684500,14050,14040,14050,14030,5124
|
||||
20250224,144900,1666780130,14050,14050,14050,14040,499
|
||||
20250224,144800,1659769320,14050,14050,14050,14050,22
|
||||
20250224,144700,1659460220,14040,14050,14050,14040,217
|
||||
20250224,144600,1656413530,14050,14030,14050,14030,338
|
||||
20250224,144500,1651670650,14030,14030,14030,14030,305
|
||||
20250224,144400,1647391500,14030,14030,14030,14030,60
|
||||
20250224,144300,1646549700,14030,14030,14040,14030,141
|
||||
20250224,144200,1644571430,14030,14030,14030,14030,363
|
||||
20250224,144100,1639478540,14040,14050,14050,14040,623
|
||||
20250224,144000,1630725900,14050,14040,14050,14040,151
|
||||
20250224,143900,1628605360,14040,14030,14040,14030,346
|
||||
20250224,143800,1623750920,14030,14000,14030,14000,399
|
||||
20250224,143700,1618162010,14000,14030,14030,14000,92
|
||||
20250224,143600,1616872510,14030,14030,14030,14030,59
|
||||
20250224,143500,1616044740,14000,14000,14000,14000,0
|
||||
20250224,143400,1616044740,14000,14000,14000,14000,0
|
||||
20250224,143300,1616044740,14000,14000,14000,14000,1
|
||||
20250224,143200,1616030740,14000,14000,14000,14000,0
|
||||
20250224,143100,1616030740,14000,14000,14000,14000,50
|
||||
20250224,143000,1615330740,14000,14000,14000,14000,21
|
||||
20250224,142900,1615036740,13970,13970,13970,13970,100
|
||||
20250224,142800,1613639740,14000,14000,14000,14000,429
|
||||
20250224,142700,1607633740,14030,14030,14030,14030,0
|
||||
20250224,142600,1607633740,14030,14030,14030,14030,34
|
||||
20250224,142500,1607156720,14030,14030,14030,14030,19
|
||||
20250224,142400,1606890150,14030,14030,14030,14030,1
|
||||
20250224,142300,1606876120,14000,13960,14000,13960,121
|
||||
20250224,142200,1605183320,14000,14000,14000,14000,1
|
||||
20250224,142100,1605169320,14000,13980,14000,13960,52
|
||||
20250224,142000,1604443340,13950,13960,13960,13950,74
|
||||
20250224,141900,1603410690,13970,13970,13970,13970,60
|
||||
20250224,141800,1602572490,13970,13970,13970,13970,2
|
||||
20250224,141700,1602544550,13970,13970,13970,13970,17
|
||||
20250224,141600,1602307060,13970,13970,13970,13970,31
|
||||
20250224,141500,1601873990,13930,13930,13930,13930,0
|
||||
20250224,141400,1601873990,13930,13930,13930,13930,0
|
||||
20250224,141300,1601873990,13930,13930,13930,13930,0
|
||||
20250224,141200,1601873990,13930,13930,13930,13930,260
|
||||
20250224,141100,1598252190,13920,13920,13920,13920,2
|
||||
20250224,141000,1598224350,13920,13960,13960,13920,1341
|
||||
20250224,140900,1579532250,13990,13990,13990,13990,1
|
||||
20250224,140800,1579518260,13990,13990,13990,13990,40
|
||||
20250224,140700,1578958660,13990,14000,14030,13990,316
|
||||
20250224,140600,1574534700,14000,13990,14000,13990,135
|
||||
20250224,140500,1572645990,13990,14000,14000,13990,42
|
||||
20250224,140400,1572058010,14000,14050,14050,14000,32
|
||||
20250224,140300,1571609710,14050,13990,14050,13920,2277
|
||||
20250224,140200,1539735510,13990,13920,13990,13920,2621
|
||||
20250224,140100,1503147620,13920,13900,13920,13900,389
|
||||
20250224,140000,1497737190,13900,13900,13900,13900,240
|
||||
20250224,135900,1494401190,13900,13900,13900,13900,191
|
||||
20250224,135800,1491746290,13900,13890,13900,13890,120
|
||||
20250224,135700,1490078970,13880,13880,13880,13880,169
|
||||
20250224,135600,1487733250,13880,13880,13890,13880,742
|
||||
20250224,135500,1477429290,13880,13890,13900,13870,462
|
||||
20250224,135400,1471013540,13890,13890,13890,13890,491
|
||||
20250224,135300,1464193550,13890,13900,13900,13890,114
|
||||
20250224,135200,1462609080,13900,13850,13900,13850,1354
|
||||
20250224,135100,1443812480,13860,13850,13860,13850,208
|
||||
20250224,135000,1440931570,13850,13850,13850,13850,7
|
||||
20250224,134900,1440834620,13850,13850,13850,13850,21
|
||||
20250224,134800,1440543770,13850,13850,13850,13850,86
|
||||
20250224,134700,1439352670,13840,13840,13840,13840,0
|
||||
20250224,134600,1439352670,13840,13840,13840,13840,6
|
||||
20250224,134500,1439269630,13830,13830,13830,13830,53
|
||||
20250224,134400,1438536640,13840,13840,13840,13840,29
|
||||
20250224,134300,1438135280,13840,13840,13840,13840,30
|
||||
20250224,134200,1437720080,13840,13840,13840,13840,26
|
||||
20250224,134100,1437360240,13840,13830,13840,13830,100
|
||||
20250224,134000,1435976330,13830,13810,13830,13810,18
|
||||
20250224,133900,1435727550,13800,13800,13800,13800,0
|
||||
20250224,133800,1435727550,13800,13810,13810,13800,391
|
||||
20250224,133700,1430331660,13800,13800,13800,13800,26
|
||||
20250224,133600,1429972860,13800,13800,13800,13800,1
|
||||
20250224,133500,1429959060,13800,13800,13800,13800,0
|
||||
20250224,133400,1429959060,13800,13800,13800,13800,375
|
||||
20250224,133300,1424784060,13800,13800,13800,13800,0
|
||||
20250224,133200,1424784060,13800,13810,13810,13800,222
|
||||
20250224,133100,1421719910,13820,13820,13820,13820,406
|
||||
20250224,133000,1416108990,13820,13820,13820,13820,0
|
||||
20250224,132900,1416108990,13820,13820,13820,13820,288
|
||||
20250224,132800,1412128830,13800,13800,13800,13800,1
|
||||
20250224,132700,1412115030,13800,13800,13800,13800,30
|
||||
20250224,132600,1411701030,13800,13780,13800,13780,118
|
||||
20250224,132500,1410072650,13780,13780,13780,13780,2
|
||||
20250224,132400,1410045090,13780,13780,13780,13780,251
|
||||
20250224,132300,1406586310,13780,13780,13780,13780,132
|
||||
20250224,132200,1404767350,13780,13790,13790,13780,197
|
||||
20250224,132100,1402052190,13810,13820,13820,13800,1517
|
||||
20250224,132000,1381116340,13820,13820,13820,13820,0
|
||||
20250224,131900,1381116340,13820,13820,13820,13820,0
|
||||
20250224,131800,1381116340,13820,13800,13820,13800,17
|
||||
20250224,131700,1380881700,13800,13800,13800,13800,59
|
||||
20250224,131600,1380067500,13800,13790,13800,13790,14
|
||||
20250224,131500,1379874330,13800,13800,13800,13800,51
|
||||
20250224,131400,1379170530,13790,13790,13790,13790,0
|
||||
20250224,131300,1379170530,13790,13790,13790,13790,5
|
||||
20250224,131200,1379101580,13790,13790,13790,13790,45
|
||||
20250224,131100,1378481030,13790,13790,13790,13790,9
|
||||
20250224,131000,1378356920,13780,13780,13780,13780,35
|
||||
20250224,130900,1377874620,13770,13770,13770,13770,48
|
||||
20250224,130800,1377213660,13790,13790,13790,13790,0
|
||||
20250224,130700,1377213660,13790,13770,13790,13770,13
|
||||
20250224,130600,1377034630,13770,13770,13770,13760,642
|
||||
20250224,130500,1368194590,13770,13770,13770,13770,778
|
||||
20250224,130400,1357481530,13770,13770,13770,13770,184
|
||||
20250224,130300,1354947850,13770,13790,13790,13770,324
|
||||
20250224,130200,1350484950,13780,13780,13780,13780,295
|
||||
20250224,130100,1346419850,13790,13790,13790,13790,1
|
||||
20250224,130000,1346406060,13800,13800,13800,13790,326
|
||||
20250224,125900,1341910370,13800,13800,13800,13800,20
|
||||
20250224,125800,1341634370,13800,13800,13800,13800,32
|
||||
20250224,125700,1341192770,13800,13800,13800,13800,86
|
||||
20250224,125600,1340005970,13800,13800,13800,13800,19
|
||||
20250224,125500,1339743770,13800,13800,13800,13800,91
|
||||
20250224,125400,1338487970,13800,13800,13800,13800,1
|
||||
20250224,125300,1338474170,13770,13770,13770,13770,0
|
||||
20250224,125200,1338474170,13770,13770,13770,13770,0
|
||||
20250224,125100,1338474170,13770,13770,13770,13770,0
|
||||
20250224,125000,1338474170,13770,13770,13770,13770,2
|
||||
20250224,124900,1338446630,13790,13790,13790,13790,0
|
||||
20250224,124800,1338446630,13790,13770,13790,13770,55
|
||||
20250224,124700,1337688280,13790,13790,13790,13790,0
|
||||
20250224,124600,1337688280,13790,13790,13790,13790,0
|
||||
20250224,124500,1337688280,13790,13780,13790,13760,350
|
||||
20250224,124400,1332870160,13780,13780,13780,13780,2
|
||||
20250224,124300,1332842600,13780,13780,13780,13780,0
|
||||
20250224,124200,1332842600,13780,13750,13780,13750,251
|
||||
20250224,124100,1329391320,13750,13760,13760,13750,120
|
||||
20250224,124000,1327740720,13780,13750,13780,13750,84
|
||||
20250224,123900,1326585690,13750,13780,13780,13750,147
|
||||
20250224,123800,1324564280,13780,13750,13780,13750,56
|
||||
20250224,123700,1323793260,13750,13750,13750,13740,73
|
||||
20250224,123600,1322790000,13750,13750,13750,13750,149
|
||||
20250224,123500,1320741250,13780,13780,13780,13780,5
|
||||
20250224,123400,1320672350,13780,13780,13780,13780,1
|
||||
20250224,123300,1320658570,13780,13780,13780,13780,193
|
||||
20250224,123200,1317999030,13740,13740,13740,13740,6
|
||||
20250224,123100,1317916590,13720,13720,13720,13720,0
|
||||
20250224,123000,1317916590,13720,13750,13750,13720,1469
|
||||
20250224,122900,1297751670,13830,13830,13830,13830,1
|
||||
20250224,122800,1297737840,13730,13800,13800,13730,1955
|
||||
20250224,122700,1270840450,13830,13830,13830,13830,1
|
||||
20250224,122600,1270826620,13790,13790,13790,13790,360
|
||||
20250224,122500,1265862220,13800,13800,13800,13800,1
|
||||
20250224,122400,1265848420,13800,13800,13800,13800,7
|
||||
20250224,122300,1265751820,13800,13800,13800,13800,77
|
||||
20250224,122200,1264689220,13800,13800,13800,13800,0
|
||||
20250224,122100,1264689220,13800,13800,13800,13800,13
|
||||
20250224,122000,1264509820,13790,13800,13800,13790,31
|
||||
20250224,121900,1264082110,13810,13810,13810,13810,10
|
||||
20250224,121800,1263944010,13780,13840,13840,13780,1352
|
||||
20250224,121700,1245284030,13810,13860,13860,13810,884
|
||||
20250224,121600,1233070160,13860,13870,13870,13860,5
|
||||
20250224,121500,1233000840,13870,13880,13880,13870,30
|
||||
20250224,121400,1232584450,13880,13880,13880,13880,91
|
||||
20250224,121300,1231321370,13880,13880,13880,13880,10
|
||||
20250224,121200,1231182570,13880,13880,13880,13880,10
|
||||
20250224,121100,1231043770,13880,13870,13880,13870,15
|
||||
20250224,121000,1230835580,13870,13870,13870,13870,0
|
||||
20250224,120900,1230835580,13870,13870,13870,13870,100
|
||||
20250224,120800,1229448580,13870,13870,13870,13870,2
|
||||
20250224,120700,1229420840,13870,13870,13870,13870,20
|
||||
20250224,120600,1229143440,13870,13870,13870,13870,26
|
||||
20250224,120500,1228782820,13860,13860,13860,13860,9
|
||||
20250224,120400,1228658080,13860,13850,13860,13850,206
|
||||
20250224,120300,1225803660,13850,13850,13850,13850,101
|
||||
20250224,120200,1224404810,13850,13850,13850,13850,1
|
||||
20250224,120100,1224390960,13850,13850,13850,13850,0
|
||||
20250224,120000,1224390960,13850,13820,13850,13820,3164
|
||||
20250224,115900,1180617300,13800,13810,13820,13800,27
|
||||
20250224,115800,1180244550,13810,13810,13810,13810,0
|
||||
20250224,115700,1180244550,13810,13820,13820,13810,150
|
||||
20250224,115600,1178171750,13810,13810,13810,13810,550
|
||||
20250224,115500,1170576250,13800,13800,13800,13800,1
|
||||
20250224,115400,1170562450,13810,13810,13810,13810,0
|
||||
20250224,115300,1170562450,13810,13810,13810,13810,16
|
||||
20250224,115200,1170341490,13810,13810,13810,13810,11
|
||||
20250224,115100,1170189580,13810,13810,13810,13810,63
|
||||
20250224,115000,1169319550,13810,13810,13810,13810,0
|
||||
20250224,114900,1169319550,13810,13810,13810,13810,0
|
||||
20250224,114800,1169319550,13810,13810,13810,13810,403
|
||||
20250224,114700,1163754120,13810,13810,13810,13800,948
|
||||
20250224,114600,1150662300,13820,13810,13820,13810,313
|
||||
20250224,114500,1146339740,13810,13800,13810,13800,7
|
||||
20250224,114400,1146243090,13800,13810,13810,13780,323
|
||||
20250224,114300,1141790580,13810,13810,13810,13810,19
|
||||
20250224,114200,1141528190,13810,13800,13810,13800,1014
|
||||
20250224,114100,1127524870,13800,13790,13800,13790,204
|
||||
20250224,114000,1124710690,13790,13780,13790,13780,17
|
||||
20250224,113900,1124476290,13770,13820,13820,13770,798
|
||||
20250224,113800,1113477580,13820,13820,13820,13820,100
|
||||
20250224,113700,1112095580,13810,13810,13810,13810,90
|
||||
20250224,113600,1110852680,13810,13810,13810,13810,132
|
||||
20250224,113500,1109029760,13810,13830,13830,13800,283
|
||||
20250224,113400,1105120670,13840,13840,13840,13840,0
|
||||
20250224,113300,1105120670,13840,13850,13850,13840,921
|
||||
20250224,113200,1092373940,13850,13850,13850,13850,137
|
||||
20250224,113100,1090476490,13850,13850,13850,13850,0
|
||||
20250224,113000,1090476490,13850,13850,13850,13840,294
|
||||
20250224,112900,1086405190,13860,13860,13860,13860,0
|
||||
20250224,112800,1086405190,13860,13860,13860,13860,41
|
||||
20250224,112700,1085836930,13840,13840,13850,13830,807
|
||||
20250224,112600,1074673490,13860,13860,13860,13860,0
|
||||
20250224,112500,1074673490,13860,13860,13860,13860,0
|
||||
20250224,112400,1074673490,13860,13860,13860,13860,0
|
||||
20250224,112300,1074673490,13860,13860,13860,13860,48
|
||||
20250224,112200,1074008210,13860,13860,13860,13860,1
|
||||
20250224,112100,1073994350,13860,13810,13860,13810,205
|
||||
20250224,112000,1071153300,13810,13810,13810,13810,150
|
||||
20250224,111900,1069081800,13800,13800,13800,13800,124
|
||||
20250224,111800,1067370600,13780,13790,13800,13780,320
|
||||
20250224,111700,1062960130,13780,13820,13820,13780,853
|
||||
20250224,111600,1051195710,13810,13810,13810,13810,0
|
||||
20250224,111500,1051195710,13810,13810,13810,13810,61
|
||||
20250224,111400,1050353300,13810,13760,13810,13760,48
|
||||
20250224,111300,1049692270,13730,13760,13760,13730,149
|
||||
20250224,111200,1047643230,13710,13830,13830,13710,4760
|
||||
20250224,111100,982166190,13830,13840,13880,13830,773
|
||||
20250224,111000,971447440,13880,13880,13880,13880,0
|
||||
20250224,110900,971447440,13880,13860,13880,13860,900
|
||||
20250224,110800,958969340,13860,13840,13860,13820,82
|
||||
20250224,110700,957835920,13820,13820,13820,13820,0
|
||||
20250224,110600,957835920,13820,13820,13820,13820,0
|
||||
20250224,110500,957835920,13820,13820,13820,13810,534
|
||||
20250224,110400,950456570,13820,13850,13850,13820,380
|
||||
20250224,110300,945199890,13870,13870,13870,13870,0
|
||||
20250224,110200,945199890,13870,13850,13870,13850,210
|
||||
20250224,110100,942289230,13860,13860,13860,13840,132
|
||||
20250224,110000,940459940,13860,13860,13860,13860,17
|
||||
20250224,105900,940224320,13870,13880,13880,13870,9
|
||||
20250224,105800,940099470,13840,13930,13930,13840,12
|
||||
20250224,105700,939932490,13930,13920,13930,13920,74
|
||||
20250224,105600,938901720,13930,13930,13930,13930,0
|
||||
20250224,105500,938901720,13930,13850,13930,13850,1100
|
||||
20250224,105400,923611290,13850,13850,13850,13850,3
|
||||
20250224,105300,923569740,13850,13850,13850,13850,45
|
||||
20250224,105200,922946490,13850,13820,13850,13820,53
|
||||
20250224,105100,922213940,13850,13810,13850,13810,43
|
||||
20250224,105000,921619990,13810,13900,13900,13810,481
|
||||
20250224,104900,914962390,13900,13860,13900,13860,10
|
||||
20250224,104800,914823710,13850,13850,13850,13850,55
|
||||
20250224,104700,914061960,13850,13850,13850,13850,0
|
||||
20250224,104600,914061960,13850,13840,13850,13840,69
|
||||
20250224,104500,913106710,13810,13810,13810,13810,0
|
||||
20250224,104400,913106710,13810,13810,13810,13810,0
|
||||
20250224,104300,913106710,13810,13810,13810,13810,9
|
||||
20250224,104200,912982420,13810,13800,13810,13790,245
|
||||
20250224,104100,909603790,13800,13820,13820,13800,167
|
||||
20250224,104000,907298680,13800,13820,13820,13800,260
|
||||
20250224,103900,903709790,13820,13840,13840,13810,1505
|
||||
20250224,103800,882910520,13840,13840,13840,13840,22
|
||||
20250224,103700,882606040,13840,13840,13840,13840,0
|
||||
20250224,103600,882606040,13840,13840,13840,13840,367
|
||||
20250224,103500,877526760,13840,13840,13840,13840,0
|
||||
20250224,103400,877526760,13840,13840,13840,13840,65
|
||||
20250224,103300,876627160,13840,13840,13840,13840,120
|
||||
20250224,103200,874966360,13840,13840,13840,13840,100
|
||||
20250224,103100,873582360,13840,13860,13860,13840,1019
|
||||
20250224,103000,859468180,13880,13880,13880,13880,111
|
||||
20250224,102900,857927500,13860,13860,13860,13860,6
|
||||
20250224,102800,857844340,13850,13850,13850,13850,0
|
||||
20250224,102700,857844340,13850,13850,13850,13850,0
|
||||
20250224,102600,857844340,13850,13850,13860,13850,112
|
||||
20250224,102500,856293130,13860,13860,13860,13860,75
|
||||
20250224,102400,855253630,13840,13840,13840,13840,356
|
||||
20250224,102300,850326590,13840,13840,13840,13840,12
|
||||
20250224,102200,850160510,13820,13840,13850,13820,145
|
||||
20250224,102100,848155810,13860,13860,13860,13860,0
|
||||
20250224,102000,848155810,13860,13860,13860,13860,130
|
||||
20250224,101900,846354010,13860,13860,13860,13860,20
|
||||
20250224,101800,846076810,13860,13860,13860,13860,1
|
||||
20250224,101700,846062950,13820,13930,13930,13820,739
|
||||
20250224,101600,835813820,13880,13880,13880,13880,26
|
||||
20250224,101500,835452940,13890,13900,13900,13890,437
|
||||
20250224,101400,829382890,13900,13910,13910,13900,371
|
||||
20250224,101300,824225890,13910,13890,13920,13890,234
|
||||
20250224,101200,820971970,13880,13850,13880,13850,1230
|
||||
20250224,101100,803932720,13850,13830,13850,13830,1279
|
||||
20250224,101000,786221090,13840,13810,13840,13810,182
|
||||
20250224,100900,783706230,13840,13840,13840,13840,128
|
||||
20250224,100800,781934710,13800,13790,13800,13770,467
|
||||
20250224,100700,775494310,13770,13790,13800,13770,107
|
||||
20250224,100600,774020250,13760,13850,13850,13760,1410
|
||||
20250224,100500,754590430,13940,13870,13950,13870,470
|
||||
20250224,100400,748041810,13950,13850,13950,13830,626
|
||||
20250224,100300,739331760,13800,13850,13860,13800,126
|
||||
20250224,100200,737590360,13860,13880,13880,13850,375
|
||||
20250224,100100,732385740,13880,13840,13880,13840,120
|
||||
20250224,100000,730724410,13830,13840,13880,13830,70
|
||||
20250224,095900,729754760,13840,13780,13850,13780,1323
|
||||
20250224,095800,711500760,13780,13760,13780,13730,1511
|
||||
20250224,095700,690721960,13730,13760,13760,13700,2049
|
||||
20250224,095600,662599490,13760,13800,13800,13750,1063
|
||||
20250224,095500,647965570,13790,13800,13800,13790,614
|
||||
20250224,095400,639493790,13800,13800,13800,13790,442
|
||||
20250224,095300,633395190,13790,13850,13850,13780,1229
|
||||
20250224,095200,616425380,13890,13890,13890,13850,65
|
||||
20250224,095100,615524290,13890,13890,13890,13840,117
|
||||
20250224,095000,613904510,13890,13840,13890,13810,485
|
||||
20250224,094900,607191980,13840,13790,13840,13790,712
|
||||
20250224,094800,597365370,13780,13760,13790,13750,359
|
||||
20250224,094700,592417230,13760,13780,13780,13750,483
|
||||
20250224,094600,585765670,13780,13860,13860,13770,3163
|
||||
20250224,094500,542107510,13860,13860,13910,13860,203
|
||||
20250224,094400,539292690,13860,13900,13900,13850,2085
|
||||
20250224,094300,510378360,13890,13930,13930,13890,870
|
||||
20250224,094200,498291860,13870,13910,13930,13870,2046
|
||||
20250224,094100,469855970,13910,13940,13940,13910,529
|
||||
20250224,094000,462489280,13940,13950,13950,13940,387
|
||||
20250224,093900,457094380,13950,13950,13950,13950,54
|
||||
20250224,093800,456341080,13960,13990,13990,13940,1706
|
||||
20250224,093700,432525090,13980,13990,13990,13980,9
|
||||
20250224,093600,432399190,13990,13990,13990,13970,242
|
||||
20250224,093500,429018060,13990,13980,13990,13980,37
|
||||
20250224,093400,428500480,13980,13990,13990,13970,274
|
||||
20250224,093300,424670680,13990,14010,14010,13980,316
|
||||
20250224,093200,420249590,14000,14010,14010,13990,978
|
||||
20250224,093100,406562990,14010,14050,14070,14000,583
|
||||
20250224,093000,398387160,14050,14100,14110,14050,21
|
||||
20250224,092900,398091260,14100,14080,14100,14050,423
|
||||
20250224,092800,392145470,14080,14060,14080,14040,35
|
||||
20250224,092700,391653520,14100,14000,14100,13990,783
|
||||
20250224,092600,380669790,13990,14030,14030,13980,512
|
||||
20250224,092500,373504470,14030,14000,14030,14000,142
|
||||
20250224,092400,371513410,14000,14060,14060,14000,609
|
||||
20250224,092300,362968040,14060,14060,14060,14060,4
|
||||
20250224,092200,362911800,14060,14060,14060,13990,798
|
||||
20250224,092100,351729950,14060,14060,14060,14060,127
|
||||
20250224,092000,349944330,14050,14030,14050,14030,457
|
||||
20250224,091900,343532200,14040,14080,14080,14040,728
|
||||
20250224,091800,333304880,14070,14090,14090,14070,394
|
||||
20250224,091700,327758720,14080,14080,14130,14080,37
|
||||
20250224,091600,327236760,14080,14100,14100,14080,1003
|
||||
20250224,091500,313094480,14070,14080,14080,14070,181
|
||||
20250224,091400,310547800,14070,14100,14100,14070,358
|
||||
20250224,091300,305509150,14100,14100,14110,14070,319
|
||||
20250224,091200,301011200,14070,14070,14070,14070,43
|
||||
20250224,091100,300406190,14060,14080,14080,14060,242
|
||||
20250224,091000,297000610,14080,14090,14090,14080,211
|
||||
20250224,090900,294028590,14090,14090,14090,14080,1042
|
||||
20250224,090800,279355560,14130,14170,14170,14100,1752
|
||||
20250224,090700,254558950,14170,14100,14170,14100,305
|
||||
20250224,090600,250240600,14110,14060,14110,14060,415
|
||||
20250224,090500,244402020,14060,14080,14080,13980,1482
|
||||
20250224,090400,223625180,14100,13980,14100,13970,840
|
||||
20250224,090300,211833040,13970,14100,14100,13930,971
|
||||
20250224,090200,198268530,14100,14260,14260,13910,6553
|
||||
20250224,090100,105176340,14270,14300,14310,14270,1536
|
||||
20250224,090000,83227500,14300,14430,14480,14300,5775
|
||||
|
Reference in New Issue
Block a user