Update 2025-02-24 2828 candle_min
This commit is contained in:
633
045340/min/candle-20250224.csv
Normal file
633
045340/min/candle-20250224.csv
Normal file
@@ -0,0 +1,633 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250224,193100,1801675120,8590,8590,8590,8590,6541
|
||||
20250224,193000,1801675120,8590,8590,8590,8590,0
|
||||
20250224,192900,1801675120,8590,8590,8590,8590,0
|
||||
20250224,192800,1801675120,8590,8590,8590,8590,0
|
||||
20250224,192700,1801675120,8590,8590,8590,8590,0
|
||||
20250224,192600,1801675120,8590,8590,8590,8590,0
|
||||
20250224,192500,1801675120,8590,8590,8590,8590,0
|
||||
20250224,192400,1801675120,8590,8590,8590,8590,0
|
||||
20250224,192300,1801675120,8590,8590,8590,8590,0
|
||||
20250224,192200,1801675120,8590,8590,8590,8590,0
|
||||
20250224,192100,1801675120,8590,8590,8590,8590,0
|
||||
20250224,192000,1801675120,8590,8590,8590,8590,0
|
||||
20250224,191900,1801675120,8590,8590,8590,8590,0
|
||||
20250224,191800,1801675120,8590,8590,8590,8590,0
|
||||
20250224,191700,1801675120,8590,8590,8590,8590,0
|
||||
20250224,191600,1801675120,8590,8590,8590,8590,0
|
||||
20250224,191500,1801675120,8590,8590,8590,8590,0
|
||||
20250224,191400,1801675120,8590,8590,8590,8590,0
|
||||
20250224,191300,1801675120,8590,8590,8590,8590,0
|
||||
20250224,191200,1801675120,8590,8590,8590,8590,0
|
||||
20250224,191100,1801675120,8590,8590,8590,8590,0
|
||||
20250224,191000,1801675120,8590,8590,8590,8590,0
|
||||
20250224,190900,1801675120,8590,8590,8590,8590,0
|
||||
20250224,190800,1801675120,8590,8590,8590,8590,0
|
||||
20250224,190700,1801675120,8590,8590,8590,8590,0
|
||||
20250224,190600,1801675120,8590,8590,8590,8590,0
|
||||
20250224,190500,1801675120,8590,8590,8590,8590,0
|
||||
20250224,190400,1801675120,8590,8590,8590,8590,0
|
||||
20250224,190300,1801675120,8590,8590,8590,8590,0
|
||||
20250224,190200,1801675120,8590,8590,8590,8590,0
|
||||
20250224,190100,1801675120,8590,8590,8590,8590,6541
|
||||
20250224,190000,1801675120,8590,8590,8590,8590,0
|
||||
20250224,185900,1801675120,8590,8590,8590,8590,0
|
||||
20250224,185800,1801675120,8590,8590,8590,8590,0
|
||||
20250224,185700,1801675120,8590,8590,8590,8590,0
|
||||
20250224,185600,1801675120,8590,8590,8590,8590,0
|
||||
20250224,185500,1801675120,8590,8590,8590,8590,0
|
||||
20250224,185400,1801675120,8590,8590,8590,8590,0
|
||||
20250224,185300,1801675120,8590,8590,8590,8590,0
|
||||
20250224,185200,1801675120,8590,8590,8590,8590,0
|
||||
20250224,185100,1801675120,8590,8590,8590,8590,0
|
||||
20250224,185000,1801675120,8590,8590,8590,8590,0
|
||||
20250224,184900,1801675120,8590,8590,8590,8590,0
|
||||
20250224,184800,1801675120,8590,8590,8590,8590,0
|
||||
20250224,184700,1801675120,8590,8590,8590,8590,0
|
||||
20250224,184600,1801675120,8590,8590,8590,8590,0
|
||||
20250224,184500,1801675120,8590,8590,8590,8590,0
|
||||
20250224,184400,1801675120,8590,8590,8590,8590,0
|
||||
20250224,184300,1801675120,8590,8590,8590,8590,0
|
||||
20250224,184200,1801675120,8590,8590,8590,8590,0
|
||||
20250224,184100,1801675120,8590,8590,8590,8590,0
|
||||
20250224,184000,1801675120,8590,8590,8590,8590,0
|
||||
20250224,183900,1801675120,8590,8590,8590,8590,0
|
||||
20250224,183800,1801675120,8590,8590,8590,8590,0
|
||||
20250224,183700,1801675120,8590,8590,8590,8590,0
|
||||
20250224,183600,1801675120,8590,8590,8590,8590,0
|
||||
20250224,183500,1801675120,8590,8590,8590,8590,0
|
||||
20250224,183400,1801675120,8590,8590,8590,8590,0
|
||||
20250224,183300,1801675120,8590,8590,8590,8590,0
|
||||
20250224,183200,1801675120,8590,8590,8590,8590,0
|
||||
20250224,183100,1801675120,8590,8590,8590,8590,6541
|
||||
20250224,183000,1801675120,8590,8590,8590,8590,0
|
||||
20250224,182900,1801675120,8590,8590,8590,8590,0
|
||||
20250224,182800,1801675120,8590,8590,8590,8590,0
|
||||
20250224,182700,1801675120,8590,8590,8590,8590,0
|
||||
20250224,182600,1801675120,8590,8590,8590,8590,0
|
||||
20250224,182500,1801675120,8590,8590,8590,8590,0
|
||||
20250224,182400,1801675120,8590,8590,8590,8590,0
|
||||
20250224,182300,1801675120,8590,8590,8590,8590,0
|
||||
20250224,182200,1801675120,8590,8590,8590,8590,0
|
||||
20250224,182100,1801675120,8590,8590,8590,8590,0
|
||||
20250224,182000,1801675120,8590,8590,8590,8590,0
|
||||
20250224,181900,1801675120,8590,8590,8590,8590,0
|
||||
20250224,181800,1801675120,8590,8590,8590,8590,0
|
||||
20250224,181700,1801675120,8590,8590,8590,8590,0
|
||||
20250224,181600,1801675120,8590,8590,8590,8590,0
|
||||
20250224,181500,1801675120,8590,8590,8590,8590,0
|
||||
20250224,181400,1801675120,8590,8590,8590,8590,0
|
||||
20250224,181300,1801675120,8590,8590,8590,8590,0
|
||||
20250224,181200,1801675120,8590,8590,8590,8590,0
|
||||
20250224,181100,1801675120,8590,8590,8590,8590,0
|
||||
20250224,181000,1801675120,8590,8590,8590,8590,0
|
||||
20250224,180900,1801675120,8590,8590,8590,8590,0
|
||||
20250224,180800,1801675120,8590,8590,8590,8590,0
|
||||
20250224,180700,1801675120,8590,8590,8590,8590,0
|
||||
20250224,180600,1801675120,8590,8590,8590,8590,0
|
||||
20250224,180500,1801675120,8590,8590,8590,8590,0
|
||||
20250224,180400,1801675120,8590,8590,8590,8590,0
|
||||
20250224,180300,1801675120,8590,8590,8590,8590,0
|
||||
20250224,180200,1801675120,8590,8590,8590,8590,0
|
||||
20250224,180100,1801675120,8590,8590,8590,8590,6541
|
||||
20250224,180000,1801675120,8590,8590,8590,8590,0
|
||||
20250224,175900,1801675120,8590,8590,8590,8590,0
|
||||
20250224,175800,1801675120,8590,8590,8590,8590,0
|
||||
20250224,175700,1801675120,8590,8590,8590,8590,0
|
||||
20250224,175600,1801675120,8590,8590,8590,8590,0
|
||||
20250224,175500,1801675120,8590,8590,8590,8590,0
|
||||
20250224,175400,1801675120,8590,8590,8590,8590,0
|
||||
20250224,175300,1801675120,8590,8590,8590,8590,0
|
||||
20250224,175200,1801675120,8590,8590,8590,8590,0
|
||||
20250224,175100,1801675120,8590,8590,8590,8590,0
|
||||
20250224,175000,1801675120,8590,8590,8590,8590,0
|
||||
20250224,174900,1801675120,8590,8590,8590,8590,0
|
||||
20250224,174800,1801675120,8590,8590,8590,8590,0
|
||||
20250224,174700,1801675120,8590,8590,8590,8590,0
|
||||
20250224,174600,1801675120,8590,8590,8590,8590,0
|
||||
20250224,174500,1801675120,8590,8590,8590,8590,0
|
||||
20250224,174400,1801675120,8590,8590,8590,8590,0
|
||||
20250224,174300,1801675120,8590,8590,8590,8590,0
|
||||
20250224,174200,1801675120,8590,8590,8590,8590,0
|
||||
20250224,174100,1801675120,8590,8590,8590,8590,0
|
||||
20250224,174000,1801675120,8590,8590,8590,8590,0
|
||||
20250224,173900,1801675120,8590,8590,8590,8590,0
|
||||
20250224,173800,1801675120,8590,8590,8590,8590,0
|
||||
20250224,173700,1801675120,8590,8590,8590,8590,0
|
||||
20250224,173600,1801675120,8590,8590,8590,8590,0
|
||||
20250224,173500,1801675120,8590,8590,8590,8590,0
|
||||
20250224,173400,1801675120,8590,8590,8590,8590,0
|
||||
20250224,173300,1801675120,8590,8590,8590,8590,0
|
||||
20250224,173200,1801675120,8590,8590,8590,8590,0
|
||||
20250224,173100,1801675120,8590,8590,8590,8590,6541
|
||||
20250224,173000,1801675120,8590,8590,8590,8590,0
|
||||
20250224,172900,1801675120,8590,8590,8590,8590,0
|
||||
20250224,172800,1801675120,8590,8590,8590,8590,0
|
||||
20250224,172700,1801675120,8590,8590,8590,8590,0
|
||||
20250224,172600,1801675120,8590,8590,8590,8590,0
|
||||
20250224,172500,1801675120,8590,8590,8590,8590,0
|
||||
20250224,172400,1801675120,8590,8590,8590,8590,0
|
||||
20250224,172300,1801675120,8590,8590,8590,8590,0
|
||||
20250224,172200,1801675120,8590,8590,8590,8590,0
|
||||
20250224,172100,1801675120,8590,8590,8590,8590,0
|
||||
20250224,172000,1801675120,8590,8590,8590,8590,0
|
||||
20250224,171900,1801675120,8590,8590,8590,8590,0
|
||||
20250224,171800,1801675120,8590,8590,8590,8590,0
|
||||
20250224,171700,1801675120,8590,8590,8590,8590,0
|
||||
20250224,171600,1801675120,8590,8590,8590,8590,0
|
||||
20250224,171500,1801675120,8590,8590,8590,8590,0
|
||||
20250224,171400,1801675120,8590,8590,8590,8590,0
|
||||
20250224,171300,1801675120,8590,8590,8590,8590,0
|
||||
20250224,171200,1801675120,8590,8590,8590,8590,0
|
||||
20250224,171100,1801675120,8590,8590,8590,8590,0
|
||||
20250224,171000,1801675120,8590,8590,8590,8590,0
|
||||
20250224,170900,1801675120,8590,8590,8590,8590,0
|
||||
20250224,170800,1801675120,8590,8590,8590,8590,0
|
||||
20250224,170700,1801675120,8590,8590,8590,8590,0
|
||||
20250224,170600,1801675120,8590,8590,8590,8590,0
|
||||
20250224,170500,1801675120,8590,8590,8590,8590,0
|
||||
20250224,170400,1801675120,8590,8590,8590,8590,0
|
||||
20250224,170300,1801675120,8590,8590,8590,8590,0
|
||||
20250224,170200,1801675120,8590,8590,8590,8590,0
|
||||
20250224,170100,1801675120,8590,8590,8590,8590,6541
|
||||
20250224,170000,1801675120,8590,8590,8590,8590,0
|
||||
20250224,165900,1801675120,8590,8590,8590,8590,0
|
||||
20250224,165800,1801675120,8590,8590,8590,8590,0
|
||||
20250224,165700,1801675120,8590,8590,8590,8590,0
|
||||
20250224,165600,1801675120,8590,8590,8590,8590,0
|
||||
20250224,165500,1801675120,8590,8590,8590,8590,0
|
||||
20250224,165400,1801675120,8590,8590,8590,8590,0
|
||||
20250224,165300,1801675120,8590,8590,8590,8590,0
|
||||
20250224,165200,1801675120,8590,8590,8590,8590,0
|
||||
20250224,165100,1801675120,8590,8590,8590,8590,0
|
||||
20250224,165000,1801675120,8590,8590,8590,8590,0
|
||||
20250224,164900,1801675120,8590,8590,8590,8590,0
|
||||
20250224,164800,1801675120,8590,8590,8590,8590,0
|
||||
20250224,164700,1801675120,8590,8590,8590,8590,0
|
||||
20250224,164600,1801675120,8590,8590,8590,8590,0
|
||||
20250224,164500,1801675120,8590,8590,8590,8590,0
|
||||
20250224,164400,1801675120,8590,8590,8590,8590,0
|
||||
20250224,164300,1801675120,8590,8590,8590,8590,0
|
||||
20250224,164200,1801675120,8590,8590,8590,8590,0
|
||||
20250224,164100,1801675120,8590,8590,8590,8590,0
|
||||
20250224,164000,1801675120,8590,8590,8590,8590,0
|
||||
20250224,163900,1801675120,8590,8590,8590,8590,0
|
||||
20250224,163800,1801675120,8590,8590,8590,8590,0
|
||||
20250224,163700,1801675120,8590,8590,8590,8590,0
|
||||
20250224,163600,1801675120,8590,8590,8590,8590,0
|
||||
20250224,163500,1801675120,8590,8590,8590,8590,0
|
||||
20250224,163400,1801675120,8590,8590,8590,8590,0
|
||||
20250224,163300,1801675120,8590,8590,8590,8590,0
|
||||
20250224,163200,1801675120,8590,8590,8590,8590,0
|
||||
20250224,163100,1801675120,8590,8590,8590,8590,6541
|
||||
20250224,163000,1801675120,8590,8590,8590,8590,0
|
||||
20250224,162900,1801675120,8590,8590,8590,8590,0
|
||||
20250224,162800,1801675120,8590,8590,8590,8590,0
|
||||
20250224,162700,1801675120,8590,8590,8590,8590,0
|
||||
20250224,162600,1801675120,8590,8590,8590,8590,0
|
||||
20250224,162500,1801675120,8590,8590,8590,8590,0
|
||||
20250224,162400,1801675120,8590,8590,8590,8590,0
|
||||
20250224,162300,1801675120,8590,8590,8590,8590,0
|
||||
20250224,162200,1801675120,8590,8590,8590,8590,0
|
||||
20250224,162100,1801675120,8590,8590,8590,8590,0
|
||||
20250224,162000,1801675120,8590,8590,8590,8590,0
|
||||
20250224,161900,1801675120,8590,8590,8590,8590,0
|
||||
20250224,161800,1801675120,8590,8590,8590,8590,0
|
||||
20250224,161700,1801675120,8590,8590,8590,8590,0
|
||||
20250224,161600,1801675120,8590,8590,8590,8590,0
|
||||
20250224,161500,1801675120,8590,8590,8590,8590,0
|
||||
20250224,161400,1801675120,8590,8590,8590,8590,0
|
||||
20250224,161300,1801675120,8590,8590,8590,8590,0
|
||||
20250224,161200,1801675120,8590,8590,8590,8590,0
|
||||
20250224,161100,1801675120,8590,8590,8590,8590,0
|
||||
20250224,161000,1801675120,8590,8590,8590,8590,0
|
||||
20250224,160900,1801675120,8590,8590,8590,8590,0
|
||||
20250224,160800,1801675120,8590,8590,8590,8590,0
|
||||
20250224,160700,1801675120,8590,8590,8590,8590,0
|
||||
20250224,160600,1801675120,8590,8590,8590,8590,0
|
||||
20250224,160500,1801675120,8590,8590,8590,8590,0
|
||||
20250224,160400,1801675120,8590,8590,8590,8590,0
|
||||
20250224,160300,1801675120,8590,8590,8590,8590,0
|
||||
20250224,160200,1801675120,8590,8590,8590,8590,0
|
||||
20250224,160100,1801675120,8590,8590,8590,8590,6541
|
||||
20250224,160000,1801675120,8590,8590,8590,8590,0
|
||||
20250224,155900,1801675120,8590,8590,8590,8590,0
|
||||
20250224,155800,1801675120,8590,8590,8590,8590,0
|
||||
20250224,155700,1801675120,8590,8590,8590,8590,0
|
||||
20250224,155600,1801675120,8590,8590,8590,8590,0
|
||||
20250224,155500,1801675120,8590,8590,8590,8590,0
|
||||
20250224,155400,1801675120,8590,8590,8590,8590,0
|
||||
20250224,155300,1801675120,8590,8590,8590,8590,0
|
||||
20250224,155200,1801675120,8590,8590,8590,8590,0
|
||||
20250224,155100,1801675120,8590,8590,8590,8590,0
|
||||
20250224,155000,1801675120,8590,8590,8590,8590,0
|
||||
20250224,154900,1801675120,8590,8590,8590,8590,0
|
||||
20250224,154800,1801675120,8590,8590,8590,8590,0
|
||||
20250224,154700,1801675120,8590,8590,8590,8590,0
|
||||
20250224,154600,1801675120,8590,8590,8590,8590,0
|
||||
20250224,154500,1801675120,8590,8590,8590,8590,0
|
||||
20250224,154400,1801675120,8590,8590,8590,8590,0
|
||||
20250224,154300,1801675120,8590,8590,8590,8590,0
|
||||
20250224,154200,1801675120,8590,8590,8590,8590,0
|
||||
20250224,154100,1801675120,8590,8590,8590,8590,0
|
||||
20250224,154000,1801675120,8590,8590,8590,8590,0
|
||||
20250224,153900,1801675120,8590,8590,8590,8590,0
|
||||
20250224,153800,1801675120,8590,8590,8590,8590,0
|
||||
20250224,153700,1801675120,8590,8590,8590,8590,0
|
||||
20250224,153600,1801675120,8590,8590,8590,8590,0
|
||||
20250224,153500,1801675120,8590,8590,8590,8590,0
|
||||
20250224,153400,1801675120,8590,8590,8590,8590,0
|
||||
20250224,153300,1801675120,8590,8590,8590,8590,0
|
||||
20250224,153200,1801675120,8590,8590,8590,8590,0
|
||||
20250224,153100,1801675120,8590,8590,8590,8590,6541
|
||||
20250224,153000,1801675120,8590,8590,8590,8590,6541
|
||||
20250224,152900,1745487930,8540,8540,8540,8540,0
|
||||
20250224,152800,1745487930,8540,8540,8540,8540,0
|
||||
20250224,152700,1745487930,8540,8540,8540,8540,0
|
||||
20250224,152600,1745487930,8540,8540,8540,8540,0
|
||||
20250224,152500,1745487930,8540,8540,8540,8540,0
|
||||
20250224,152400,1745487930,8540,8540,8540,8540,0
|
||||
20250224,152300,1745487930,8540,8540,8540,8540,0
|
||||
20250224,152200,1745487930,8540,8540,8540,8540,0
|
||||
20250224,152100,1745487930,8540,8540,8540,8540,0
|
||||
20250224,152000,1745487930,8540,8540,8540,8540,0
|
||||
20250224,151900,1745487930,8540,8510,8540,8510,892
|
||||
20250224,151800,1737887320,8520,8510,8520,8510,410
|
||||
20250224,151700,1734398120,8520,8510,8520,8510,10
|
||||
20250224,151600,1734312950,8520,8500,8520,8490,69
|
||||
20250224,151500,1733726720,8510,8520,8520,8510,269
|
||||
20250224,151400,1731434900,8530,8520,8530,8520,722
|
||||
20250224,151300,1725281450,8520,8520,8520,8520,69
|
||||
20250224,151200,1724693570,8520,8520,8520,8520,10
|
||||
20250224,151100,1724608370,8520,8520,8520,8520,10
|
||||
20250224,151000,1724523170,8520,8520,8520,8520,35
|
||||
20250224,150900,1724224970,8520,8510,8520,8510,306
|
||||
20250224,150800,1721619400,8510,8510,8510,8510,49
|
||||
20250224,150700,1721202410,8510,8510,8510,8510,100
|
||||
20250224,150600,1720351410,8510,8510,8510,8510,1
|
||||
20250224,150500,1720342900,8520,8520,8520,8520,0
|
||||
20250224,150400,1720342900,8520,8510,8520,8510,15
|
||||
20250224,150300,1720215240,8510,8500,8510,8500,148
|
||||
20250224,150200,1718956030,8490,8490,8490,8490,122
|
||||
20250224,150100,1717920250,8500,8500,8500,8500,21
|
||||
20250224,150000,1717741750,8500,8490,8500,8490,60
|
||||
20250224,145900,1717232040,8500,8500,8500,8500,10
|
||||
20250224,145800,1717147040,8500,8510,8510,8500,43
|
||||
20250224,145700,1716781410,8510,8500,8510,8490,1142
|
||||
20250224,145600,1707083030,8520,8510,8520,8510,36
|
||||
20250224,145500,1706776610,8500,8500,8500,8500,24
|
||||
20250224,145400,1706572610,8520,8520,8520,8520,0
|
||||
20250224,145300,1706572610,8520,8520,8520,8520,1
|
||||
20250224,145200,1706564090,8520,8520,8520,8520,0
|
||||
20250224,145100,1706564090,8520,8520,8520,8520,0
|
||||
20250224,145000,1706564090,8520,8520,8520,8520,133
|
||||
20250224,144900,1705430930,8520,8510,8520,8510,4
|
||||
20250224,144800,1705396880,8510,8510,8510,8510,10
|
||||
20250224,144700,1705311780,8510,8490,8510,8490,67
|
||||
20250224,144600,1704742910,8510,8510,8510,8480,313
|
||||
20250224,144500,1702087980,8510,8510,8510,8510,0
|
||||
20250224,144400,1702087980,8510,8510,8510,8510,0
|
||||
20250224,144300,1702087980,8510,8510,8520,8510,3
|
||||
20250224,144200,1702062440,8520,8490,8520,8490,4
|
||||
20250224,144100,1702028400,8520,8510,8530,8510,31
|
||||
20250224,144000,1701764200,8530,8530,8530,8530,0
|
||||
20250224,143900,1701764200,8530,8530,8530,8530,0
|
||||
20250224,143800,1701764200,8530,8500,8530,8500,32
|
||||
20250224,143700,1701491270,8530,8500,8530,8500,6
|
||||
20250224,143600,1701440150,8530,8500,8530,8500,3
|
||||
20250224,143500,1701414590,8490,8480,8490,8470,856
|
||||
20250224,143400,1694158750,8490,8490,8490,8490,0
|
||||
20250224,143300,1694158750,8490,8490,8490,8490,0
|
||||
20250224,143200,1694158750,8490,8510,8510,8480,886
|
||||
20250224,143100,1686641140,8530,8530,8530,8530,0
|
||||
20250224,143000,1686641140,8530,8520,8530,8520,11
|
||||
20250224,142900,1686547370,8530,8530,8530,8530,0
|
||||
20250224,142800,1686547370,8530,8520,8530,8520,526
|
||||
20250224,142700,1682065830,8530,8530,8530,8530,10
|
||||
20250224,142600,1681980530,8530,8530,8530,8530,2
|
||||
20250224,142500,1681963470,8530,8530,8530,8530,0
|
||||
20250224,142400,1681963470,8530,8540,8540,8530,16
|
||||
20250224,142300,1681826920,8530,8530,8530,8530,240
|
||||
20250224,142200,1679779720,8560,8560,8560,8560,26
|
||||
20250224,142100,1679557160,8530,8530,8530,8530,0
|
||||
20250224,142000,1679557160,8530,8550,8560,8530,304
|
||||
20250224,141900,1676963340,8560,8520,8560,8520,2005
|
||||
20250224,141800,1659820640,8550,8520,8550,8520,1306
|
||||
20250224,141700,1648684680,8520,8520,8520,8520,0
|
||||
20250224,141600,1648684680,8520,8520,8520,8520,0
|
||||
20250224,141500,1648684680,8520,8520,8520,8520,12
|
||||
20250224,141400,1648582440,8510,8510,8520,8510,122
|
||||
20250224,141300,1647544020,8520,8510,8520,8510,7
|
||||
20250224,141200,1647484390,8520,8510,8520,8510,201
|
||||
20250224,141100,1645771930,8520,8500,8520,8500,51
|
||||
20250224,141000,1645338410,8520,8530,8540,8520,26
|
||||
20250224,140900,1645116560,8530,8510,8530,8510,282
|
||||
20250224,140800,1642713370,8510,8510,8510,8510,55
|
||||
20250224,140700,1642245320,8510,8510,8510,8510,0
|
||||
20250224,140600,1642245320,8510,8510,8510,8510,30
|
||||
20250224,140500,1641990020,8510,8510,8510,8510,0
|
||||
20250224,140400,1641990020,8510,8510,8510,8510,11
|
||||
20250224,140300,1641896410,8480,8480,8480,8480,20
|
||||
20250224,140200,1641726810,8520,8510,8520,8510,2
|
||||
20250224,140100,1641709780,8520,8520,8520,8520,1
|
||||
20250224,140000,1641701260,8520,8510,8520,8480,64
|
||||
20250224,135900,1641156160,8520,8510,8520,8510,3
|
||||
20250224,135800,1641130610,8500,8500,8500,8500,1566
|
||||
20250224,135700,1627819610,8510,8510,8510,8510,0
|
||||
20250224,135600,1627819610,8510,8510,8510,8510,1
|
||||
20250224,135500,1627811100,8500,8470,8500,8470,366
|
||||
20250224,135400,1624701870,8470,8470,8470,8470,0
|
||||
20250224,135300,1624701870,8470,8470,8470,8470,299
|
||||
20250224,135200,1622169340,8460,8460,8460,8460,329
|
||||
20250224,135100,1619386000,8470,8470,8470,8470,1
|
||||
20250224,135000,1619377530,8480,8480,8480,8480,15
|
||||
20250224,134900,1619250330,8470,8470,8470,8470,0
|
||||
20250224,134800,1619250330,8470,8480,8480,8470,194
|
||||
20250224,134700,1617606950,8480,8480,8480,8480,37
|
||||
20250224,134600,1617293190,8470,8470,8470,8470,100
|
||||
20250224,134500,1616446190,8500,8500,8500,8500,0
|
||||
20250224,134400,1616446190,8500,8490,8500,8490,8
|
||||
20250224,134300,1616378200,8470,8470,8470,8470,0
|
||||
20250224,134200,1616378200,8470,8470,8470,8470,0
|
||||
20250224,134100,1616378200,8470,8470,8470,8470,1
|
||||
20250224,134000,1616369730,8500,8500,8500,8500,0
|
||||
20250224,133900,1616369730,8500,8500,8500,8500,0
|
||||
20250224,133800,1616369730,8500,8500,8500,8500,11
|
||||
20250224,133700,1616276230,8510,8510,8520,8500,39
|
||||
20250224,133600,1615944350,8510,8490,8510,8490,535
|
||||
20250224,133500,1611391520,8480,8520,8520,8480,3000
|
||||
20250224,133400,1585929880,8520,8520,8520,8520,100
|
||||
20250224,133300,1585077880,8520,8520,8530,8520,13
|
||||
20250224,133200,1584967110,8510,8510,8510,8510,0
|
||||
20250224,133100,1584967110,8510,8520,8520,8510,321
|
||||
20250224,133000,1582235290,8510,8510,8510,8510,0
|
||||
20250224,132900,1582235290,8510,8530,8530,8510,129
|
||||
20250224,132800,1581135910,8530,8530,8530,8530,0
|
||||
20250224,132700,1581135910,8530,8520,8530,8520,3029
|
||||
20250224,132600,1555303750,8520,8520,8520,8520,0
|
||||
20250224,132500,1555303750,8520,8520,8520,8510,227
|
||||
20250224,132400,1553371780,8520,8510,8520,8510,1010
|
||||
20250224,132300,1544766630,8510,8510,8510,8510,68
|
||||
20250224,132200,1544187950,8510,8480,8510,8480,4896
|
||||
20250224,132100,1502592910,8480,8480,8480,8480,85
|
||||
20250224,132000,1501872110,8480,8480,8480,8480,92
|
||||
20250224,131900,1501091950,8480,8480,8480,8480,0
|
||||
20250224,131800,1501091950,8480,8480,8480,8480,101
|
||||
20250224,131700,1500235470,8500,8480,8500,8480,311
|
||||
20250224,131600,1497593060,8480,8480,8480,8480,100
|
||||
20250224,131500,1496745060,8480,8480,8480,8480,35
|
||||
20250224,131400,1496448260,8490,8490,8490,8490,5
|
||||
20250224,131300,1496405810,8490,8490,8490,8490,0
|
||||
20250224,131200,1496405810,8490,8490,8490,8490,0
|
||||
20250224,131100,1496405810,8490,8500,8500,8490,280
|
||||
20250224,131000,1494026410,8500,8500,8500,8500,168
|
||||
20250224,130900,1492598410,8480,8480,8480,8480,0
|
||||
20250224,130800,1492598410,8480,8490,8490,8480,2
|
||||
20250224,130700,1492581440,8490,8480,8500,8480,153
|
||||
20250224,130600,1491283330,8480,8480,8480,8480,20
|
||||
20250224,130500,1491113730,8480,8490,8490,8480,226
|
||||
20250224,130400,1489195050,8490,8480,8490,8480,33
|
||||
20250224,130300,1488914990,8440,8440,8440,8440,0
|
||||
20250224,130200,1488914990,8440,8440,8440,8440,0
|
||||
20250224,130100,1488914990,8440,8470,8470,8440,61
|
||||
20250224,130000,1488399550,8480,8470,8480,8470,127
|
||||
20250224,125900,1487323850,8470,8450,8490,8450,67
|
||||
20250224,125800,1486756530,8450,8450,8450,8450,7
|
||||
20250224,125700,1486697380,8450,8450,8450,8450,0
|
||||
20250224,125600,1486697380,8450,8450,8450,8450,20
|
||||
20250224,125500,1486528380,8490,8470,8490,8470,21
|
||||
20250224,125400,1486350110,8490,8470,8500,8470,151
|
||||
20250224,125300,1485066840,8450,8490,8490,8450,51
|
||||
20250224,125200,1484635850,8490,8460,8500,8460,1124
|
||||
20250224,125100,1475095500,8460,8460,8460,8460,4
|
||||
20250224,125000,1475061660,8460,8460,8460,8460,50
|
||||
20250224,124900,1474638660,8450,8450,8450,8450,66
|
||||
20250224,124800,1474080960,8440,8440,8440,8440,1
|
||||
20250224,124700,1474072520,8440,8440,8440,8440,0
|
||||
20250224,124600,1474072520,8440,8440,8440,8440,8
|
||||
20250224,124500,1474005000,8440,8440,8440,8440,30
|
||||
20250224,124400,1473751800,8440,8440,8440,8440,0
|
||||
20250224,124300,1473751800,8440,8450,8450,8440,118
|
||||
20250224,124200,1472755130,8450,8450,8450,8450,0
|
||||
20250224,124100,1472755130,8450,8450,8450,8450,0
|
||||
20250224,124000,1472755130,8450,8450,8450,8450,17
|
||||
20250224,123900,1472611480,8450,8450,8450,8450,6
|
||||
20250224,123800,1472560780,8460,8460,8460,8460,10
|
||||
20250224,123700,1472476180,8470,8470,8470,8470,10
|
||||
20250224,123600,1472391480,8460,8460,8460,8460,0
|
||||
20250224,123500,1472391480,8460,8460,8460,8460,0
|
||||
20250224,123400,1472391480,8460,8460,8460,8460,5
|
||||
20250224,123300,1472349180,8460,8460,8460,8460,0
|
||||
20250224,123200,1472349180,8460,8460,8460,8460,0
|
||||
20250224,123100,1472349180,8460,8460,8460,8460,7
|
||||
20250224,123000,1472289960,8460,8460,8460,8460,232
|
||||
20250224,122900,1470327240,8500,8500,8500,8500,0
|
||||
20250224,122800,1470327240,8500,8500,8500,8500,0
|
||||
20250224,122700,1470327240,8500,8500,8500,8500,0
|
||||
20250224,122600,1470327240,8500,8500,8500,8500,0
|
||||
20250224,122500,1470327240,8500,8490,8500,8490,117
|
||||
20250224,122400,1469332880,8490,8470,8490,8470,2
|
||||
20250224,122300,1469315920,8490,8490,8490,8490,0
|
||||
20250224,122200,1469315920,8490,8470,8490,8470,2
|
||||
20250224,122100,1469298960,8460,8460,8460,8460,350
|
||||
20250224,122000,1466337960,8470,8470,8470,8470,0
|
||||
20250224,121900,1466337960,8470,8470,8500,8470,55
|
||||
20250224,121800,1465870820,8500,8470,8500,8470,91
|
||||
20250224,121700,1465097350,8430,8450,8450,8430,142
|
||||
20250224,121600,1463897490,8460,8460,8500,8460,354
|
||||
20250224,121500,1460896130,8460,8460,8460,8460,100
|
||||
20250224,121400,1460050130,8460,8490,8500,8460,912
|
||||
20250224,121300,1452324530,8500,8500,8500,8500,1946
|
||||
20250224,121200,1435783530,8490,8490,8490,8490,1
|
||||
20250224,121100,1435775040,8490,8490,8490,8490,0
|
||||
20250224,121000,1435775040,8490,8500,8500,8490,40
|
||||
20250224,120900,1435435240,8500,8500,8500,8500,51
|
||||
20250224,120800,1435001740,8490,8500,8500,8490,28
|
||||
20250224,120700,1434763940,8500,8500,8500,8490,14
|
||||
20250224,120600,1434645040,8500,8500,8500,8500,0
|
||||
20250224,120500,1434645040,8500,8490,8500,8490,225
|
||||
20250224,120400,1432732770,8490,8480,8490,8480,924
|
||||
20250224,120300,1424888070,8490,8460,8490,8460,202
|
||||
20250224,120200,1423179120,8450,8430,8450,8430,124
|
||||
20250224,120100,1422132920,8430,8440,8440,8430,444
|
||||
20250224,120000,1418388050,8450,8450,8450,8450,0
|
||||
20250224,115900,1418388050,8450,8440,8450,8440,43
|
||||
20250224,115800,1418024800,8440,8440,8440,8440,0
|
||||
20250224,115700,1418024800,8440,8440,8440,8440,22
|
||||
20250224,115600,1417839120,8460,8460,8460,8460,75
|
||||
20250224,115500,1417204620,8490,8490,8490,8490,0
|
||||
20250224,115400,1417204620,8490,8480,8490,8480,142
|
||||
20250224,115300,1416000450,8490,8490,8490,8490,1
|
||||
20250224,115200,1415991960,8490,8490,8490,8490,170
|
||||
20250224,115100,1414548660,8490,8490,8490,8490,0
|
||||
20250224,115000,1414548660,8490,8490,8490,8490,147
|
||||
20250224,114900,1413300630,8490,8490,8490,8490,45
|
||||
20250224,114800,1412918580,8490,8490,8490,8490,5
|
||||
20250224,114700,1412876130,8490,8480,8490,8480,65
|
||||
20250224,114600,1412324480,8490,8470,8490,8470,36
|
||||
20250224,114500,1412019220,8470,8450,8470,8450,92
|
||||
20250224,114400,1411240130,8440,8430,8440,8430,920
|
||||
20250224,114300,1403481390,8440,8440,8440,8440,127
|
||||
20250224,114200,1402409510,8430,8420,8430,8420,2532
|
||||
20250224,114100,1381084190,8420,8420,8420,8420,160
|
||||
20250224,114000,1379736990,8430,8440,8440,8430,450
|
||||
20250224,113900,1375943450,8440,8440,8440,8440,399
|
||||
20250224,113800,1372575890,8440,8440,8440,8440,0
|
||||
20250224,113700,1372575890,8440,8440,8440,8440,1
|
||||
20250224,113600,1372567450,8430,8430,8430,8430,0
|
||||
20250224,113500,1372567450,8430,8430,8430,8430,20
|
||||
20250224,113400,1372398850,8450,8450,8450,8450,0
|
||||
20250224,113300,1372398850,8450,8450,8450,8450,1
|
||||
20250224,113200,1372390400,8450,8430,8450,8430,559
|
||||
20250224,113100,1367668730,8450,8450,8450,8450,1
|
||||
20250224,113000,1367660280,8430,8440,8450,8430,181
|
||||
20250224,112900,1366132910,8450,8480,8480,8440,1389
|
||||
20250224,112800,1354395990,8480,8490,8490,8480,54
|
||||
20250224,112700,1353937960,8490,8500,8500,8490,3
|
||||
20250224,112600,1353912480,8500,8500,8500,8500,0
|
||||
20250224,112500,1353912480,8500,8500,8500,8500,0
|
||||
20250224,112400,1353912480,8500,8500,8500,8500,1
|
||||
20250224,112300,1353903980,8490,8490,8490,8490,0
|
||||
20250224,112200,1353903980,8490,8480,8500,8480,23
|
||||
20250224,112100,1353708880,8480,8480,8480,8480,1
|
||||
20250224,112000,1353700400,8490,8490,8490,8460,352
|
||||
20250224,111900,1350713970,8490,8490,8490,8490,2
|
||||
20250224,111800,1350696990,8500,8500,8500,8500,0
|
||||
20250224,111700,1350696990,8500,8490,8500,8490,30
|
||||
20250224,111600,1350442030,8500,8480,8500,8480,152
|
||||
20250224,111500,1349150050,8500,8480,8500,8480,515
|
||||
20250224,111400,1344772700,8490,8480,8490,8480,2
|
||||
20250224,111300,1344755730,8470,8490,8500,8470,104
|
||||
20250224,111200,1343874250,8520,8520,8520,8520,0
|
||||
20250224,111100,1343874250,8520,8490,8520,8490,14
|
||||
20250224,111000,1343755030,8490,8490,8490,8490,200
|
||||
20250224,110900,1342057030,8520,8520,8520,8520,455
|
||||
20250224,110800,1338180430,8520,8510,8520,8510,569
|
||||
20250224,110700,1333336210,8500,8490,8500,8490,656
|
||||
20250224,110600,1327763210,8490,8490,8490,8490,150
|
||||
20250224,110500,1326489710,8490,8490,8490,8490,0
|
||||
20250224,110400,1326489710,8490,8470,8490,8470,317
|
||||
20250224,110300,1323800740,8470,8470,8470,8470,20
|
||||
20250224,110200,1323631340,8470,8460,8470,8460,101
|
||||
20250224,110100,1322776170,8450,8460,8460,8450,324
|
||||
20250224,110000,1320036270,8460,8460,8460,8460,0
|
||||
20250224,105900,1320036270,8460,8470,8470,8460,90
|
||||
20250224,105800,1319274830,8460,8460,8460,8460,0
|
||||
20250224,105700,1319274830,8460,8470,8470,8460,405
|
||||
20250224,105600,1315848480,8470,8470,8470,8470,10
|
||||
20250224,105500,1315763780,8460,8460,8460,8460,0
|
||||
20250224,105400,1315763780,8460,8460,8460,8460,10
|
||||
20250224,105300,1315679180,8470,8470,8470,8470,47
|
||||
20250224,105200,1315281090,8460,8460,8460,8460,69
|
||||
20250224,105100,1314697350,8460,8460,8460,8460,0
|
||||
20250224,105000,1314697350,8460,8460,8460,8460,500
|
||||
20250224,104900,1310467350,8460,8470,8470,8460,498
|
||||
20250224,104800,1306253290,8470,8470,8480,8470,19
|
||||
20250224,104700,1306092310,8470,8470,8470,8470,59
|
||||
20250224,104600,1305592580,8470,8480,8480,8470,600
|
||||
20250224,104500,1300505490,8480,8490,8490,8480,1121
|
||||
20250224,104400,1290998400,8480,8480,8480,8480,3
|
||||
20250224,104300,1290972960,8480,8480,8480,8480,200
|
||||
20250224,104200,1289276960,8480,8480,8480,8480,0
|
||||
20250224,104100,1289276960,8480,8480,8480,8480,1
|
||||
20250224,104000,1289268480,8450,8450,8450,8450,0
|
||||
20250224,103900,1289268480,8450,8460,8460,8450,120
|
||||
20250224,103800,1288254470,8450,8450,8450,8450,110
|
||||
20250224,103700,1287324970,8460,8490,8490,8460,171
|
||||
20250224,103600,1285878050,8490,8470,8490,8470,19
|
||||
20250224,103500,1285717040,8470,8490,8500,8470,510
|
||||
20250224,103400,1281394620,8490,8480,8490,8470,220
|
||||
20250224,103300,1279528370,8480,8470,8480,8470,101
|
||||
20250224,103200,1278671900,8460,8480,8480,8460,111
|
||||
20250224,103100,1277730720,8460,8480,8480,8460,226
|
||||
20250224,103000,1275818740,8490,8490,8490,8490,0
|
||||
20250224,102900,1275818740,8490,8490,8490,8490,10
|
||||
20250224,102800,1275733840,8500,8480,8500,8480,332
|
||||
20250224,102700,1272918460,8490,8520,8530,8490,883
|
||||
20250224,102600,1265415420,8530,8510,8550,8510,4715
|
||||
20250224,102500,1225201360,8520,8520,8520,8520,7
|
||||
20250224,102400,1225141720,8530,8520,8530,8510,613
|
||||
20250224,102300,1219918980,8520,8530,8530,8510,377
|
||||
20250224,102200,1216704090,8530,8510,8530,8510,610
|
||||
20250224,102100,1211507020,8510,8500,8510,8480,202
|
||||
20250224,102000,1209790040,8500,8510,8520,8490,320
|
||||
20250224,101900,1207072570,8480,8500,8500,8480,300
|
||||
20250224,101800,1204523520,8520,8500,8520,8500,256
|
||||
20250224,101700,1202344440,8500,8470,8530,8470,2573
|
||||
20250224,101600,1180472030,8470,8450,8470,8450,803
|
||||
20250224,101500,1173686640,8470,8450,8470,8450,199
|
||||
20250224,101400,1172003750,8430,8430,8450,8430,585
|
||||
20250224,101300,1167066830,8420,8400,8430,8400,292
|
||||
20250224,101200,1164609920,8410,8410,8410,8410,1
|
||||
20250224,101100,1164601510,8410,8410,8410,8410,244
|
||||
20250224,101000,1162549470,8390,8400,8410,8390,520
|
||||
20250224,100900,1158182450,8400,8400,8400,8400,81
|
||||
20250224,100800,1157502050,8390,8390,8390,8390,0
|
||||
20250224,100700,1157502050,8390,8430,8430,8390,254
|
||||
20250224,100600,1155366350,8430,8440,8440,8400,340
|
||||
20250224,100500,1152501150,8430,8440,8440,8430,775
|
||||
20250224,100400,1145966670,8430,8450,8470,8430,137
|
||||
20250224,100300,1144810060,8470,8400,8470,8400,128
|
||||
20250224,100200,1143726960,8460,8410,8460,8400,1441
|
||||
20250224,100100,1131575300,8430,8410,8430,8410,38
|
||||
20250224,100000,1131255690,8410,8420,8420,8410,274
|
||||
20250224,095900,1128951340,8410,8390,8410,8390,196
|
||||
20250224,095800,1127305010,8360,8370,8380,8360,17
|
||||
20250224,095700,1127162850,8400,8330,8400,8330,866
|
||||
20250224,095600,1119900250,8380,8320,8380,8290,1382
|
||||
20250224,095500,1108361330,8350,8350,8350,8350,1
|
||||
20250224,095400,1108352980,8350,8280,8350,8280,1281
|
||||
20250224,095300,1097684750,8280,8270,8290,8220,5201
|
||||
20250224,095200,1054734280,8270,8310,8310,8270,2855
|
||||
20250224,095100,1031086770,8300,8310,8320,8300,1115
|
||||
20250224,095000,1021826050,8320,8310,8320,8310,152
|
||||
20250224,094900,1020561990,8310,8300,8310,8300,483
|
||||
20250224,094800,1016549140,8300,8300,8300,8280,354
|
||||
20250224,094700,1013611340,8290,8300,8300,8280,1334
|
||||
20250224,094600,1002552540,8290,8290,8300,8270,935
|
||||
20250224,094500,994817620,8290,8290,8300,8290,97
|
||||
20250224,094400,994013480,8280,8300,8300,8280,629
|
||||
20250224,094300,988799790,8310,8280,8310,8280,291
|
||||
20250224,094200,986387680,8280,8300,8300,8280,1629
|
||||
20250224,094100,972897060,8310,8330,8350,8310,856
|
||||
20250224,094000,965771550,8320,8340,8360,8320,82
|
||||
20250224,093900,965087600,8340,8310,8340,8310,637
|
||||
20250224,093800,959792870,8280,8280,8280,8280,240
|
||||
20250224,093700,957805670,8270,8290,8290,8270,3298
|
||||
20250224,093600,930505940,8280,8280,8280,8280,5
|
||||
20250224,093500,930464540,8270,8300,8310,8270,1549
|
||||
20250224,093400,917629770,8310,8330,8390,8310,264
|
||||
20250224,093300,915431430,8310,8280,8310,8260,779
|
||||
20250224,093200,908978760,8290,8340,8340,8270,3933
|
||||
20250224,093100,876367100,8350,8400,8400,8350,1816
|
||||
20250224,093000,861163250,8410,8420,8450,8410,1695
|
||||
20250224,092900,846891770,8410,8430,8460,8390,2415
|
||||
20250224,092800,826586740,8420,8510,8530,8420,4092
|
||||
20250224,092700,791971030,8530,8540,8560,8510,2618
|
||||
20250224,092600,769634940,8530,8500,8530,8480,6229
|
||||
20250224,092500,716695970,8500,8530,8550,8500,991
|
||||
20250224,092400,708258360,8550,8520,8580,8480,4729
|
||||
20250224,092300,668015440,8550,8570,8570,8530,2980
|
||||
20250224,092200,642555860,8580,8580,8620,8570,1854
|
||||
20250224,092100,626635860,8590,8520,8600,8490,5452
|
||||
20250224,092000,579926420,8490,8560,8560,8470,5844
|
||||
20250224,091900,530178290,8580,8530,8590,8500,11186
|
||||
20250224,091800,434341560,8530,8500,8530,8500,7838
|
||||
20250224,091700,367563150,8500,8500,8510,8480,3535
|
||||
20250224,091600,337531400,8510,8480,8510,8480,6164
|
||||
20250224,091500,285181170,8480,8480,8490,8470,2713
|
||||
20250224,091400,262175710,8470,8470,8490,8460,3050
|
||||
20250224,091300,236302850,8460,8470,8470,8430,3698
|
||||
20250224,091200,205035650,8480,8450,8490,8450,2360
|
||||
20250224,091100,185042260,8460,8440,8460,8420,3506
|
||||
20250224,091000,155487600,8440,8470,8470,8410,3599
|
||||
20250224,090900,125121430,8490,8460,8490,8460,2375
|
||||
20250224,090800,104989110,8460,8440,8460,8390,1646
|
||||
20250224,090700,91124970,8450,8480,8490,8450,764
|
||||
20250224,090600,84645420,8440,8480,8490,8440,1614
|
||||
20250224,090500,70946960,8480,8460,8480,8460,3748
|
||||
20250224,090400,39183160,8460,8420,8470,8420,1053
|
||||
20250224,090300,30277060,8420,8370,8420,8370,530
|
||||
20250224,090200,25834630,8460,8320,8460,8290,1189
|
||||
20250224,090100,15884020,8310,8280,8310,8280,402
|
||||
20250224,090000,12548250,8250,8250,8250,8250,1521
|
||||
|
Reference in New Issue
Block a user