Update 2025-02-24 2828 candle_min
This commit is contained in:
638
051490/min/candle-20250224.csv
Normal file
638
051490/min/candle-20250224.csv
Normal file
@@ -0,0 +1,638 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250224,193600,29543988725,4505,4505,4505,4505,32482
|
||||
20250224,193500,29543988725,4505,4505,4505,4505,0
|
||||
20250224,193400,29543988725,4505,4505,4505,4505,0
|
||||
20250224,193300,29543988725,4505,4505,4505,4505,0
|
||||
20250224,193200,29543988725,4505,4505,4505,4505,0
|
||||
20250224,193100,29543988725,4505,4505,4505,4505,0
|
||||
20250224,193000,29543988725,4505,4505,4505,4505,0
|
||||
20250224,192900,29543988725,4505,4505,4505,4505,0
|
||||
20250224,192800,29543988725,4505,4505,4505,4505,0
|
||||
20250224,192700,29543988725,4505,4505,4505,4505,0
|
||||
20250224,192600,29543988725,4505,4505,4505,4505,0
|
||||
20250224,192500,29543988725,4505,4505,4505,4505,0
|
||||
20250224,192400,29543988725,4505,4505,4505,4505,0
|
||||
20250224,192300,29543988725,4505,4505,4505,4505,0
|
||||
20250224,192200,29543988725,4505,4505,4505,4505,0
|
||||
20250224,192100,29543988725,4505,4505,4505,4505,0
|
||||
20250224,192000,29543988725,4505,4505,4505,4505,0
|
||||
20250224,191900,29543988725,4505,4505,4505,4505,0
|
||||
20250224,191800,29543988725,4505,4505,4505,4505,0
|
||||
20250224,191700,29543988725,4505,4505,4505,4505,0
|
||||
20250224,191600,29543988725,4505,4505,4505,4505,0
|
||||
20250224,191500,29543988725,4505,4505,4505,4505,0
|
||||
20250224,191400,29543988725,4505,4505,4505,4505,0
|
||||
20250224,191300,29543988725,4505,4505,4505,4505,0
|
||||
20250224,191200,29543988725,4505,4505,4505,4505,0
|
||||
20250224,191100,29543988725,4505,4505,4505,4505,0
|
||||
20250224,191000,29543988725,4505,4505,4505,4505,0
|
||||
20250224,190900,29543988725,4505,4505,4505,4505,0
|
||||
20250224,190800,29543988725,4505,4505,4505,4505,0
|
||||
20250224,190700,29543988725,4505,4505,4505,4505,0
|
||||
20250224,190600,29543988725,4505,4505,4505,4505,32482
|
||||
20250224,190500,29543988725,4505,4505,4505,4505,0
|
||||
20250224,190400,29543988725,4505,4505,4505,4505,0
|
||||
20250224,190300,29543988725,4505,4505,4505,4505,0
|
||||
20250224,190200,29543988725,4505,4505,4505,4505,0
|
||||
20250224,190100,29543988725,4505,4505,4505,4505,0
|
||||
20250224,190000,29543988725,4505,4505,4505,4505,0
|
||||
20250224,185900,29543988725,4505,4505,4505,4505,0
|
||||
20250224,185800,29543988725,4505,4505,4505,4505,0
|
||||
20250224,185700,29543988725,4505,4505,4505,4505,0
|
||||
20250224,185600,29543988725,4505,4505,4505,4505,0
|
||||
20250224,185500,29543988725,4505,4505,4505,4505,0
|
||||
20250224,185400,29543988725,4505,4505,4505,4505,0
|
||||
20250224,185300,29543988725,4505,4505,4505,4505,0
|
||||
20250224,185200,29543988725,4505,4505,4505,4505,0
|
||||
20250224,185100,29543988725,4505,4505,4505,4505,0
|
||||
20250224,185000,29543988725,4505,4505,4505,4505,0
|
||||
20250224,184900,29543988725,4505,4505,4505,4505,0
|
||||
20250224,184800,29543988725,4505,4505,4505,4505,0
|
||||
20250224,184700,29543988725,4505,4505,4505,4505,0
|
||||
20250224,184600,29543988725,4505,4505,4505,4505,0
|
||||
20250224,184500,29543988725,4505,4505,4505,4505,0
|
||||
20250224,184400,29543988725,4505,4505,4505,4505,0
|
||||
20250224,184300,29543988725,4505,4505,4505,4505,0
|
||||
20250224,184200,29543988725,4505,4505,4505,4505,0
|
||||
20250224,184100,29543988725,4505,4505,4505,4505,0
|
||||
20250224,184000,29543988725,4505,4505,4505,4505,0
|
||||
20250224,183900,29543988725,4505,4505,4505,4505,0
|
||||
20250224,183800,29543988725,4505,4505,4505,4505,0
|
||||
20250224,183700,29543988725,4505,4505,4505,4505,0
|
||||
20250224,183600,29543988725,4505,4505,4505,4505,32482
|
||||
20250224,183500,29543988725,4505,4505,4505,4505,0
|
||||
20250224,183400,29543988725,4505,4505,4505,4505,0
|
||||
20250224,183300,29543988725,4505,4505,4505,4505,0
|
||||
20250224,183200,29543988725,4505,4505,4505,4505,0
|
||||
20250224,183100,29543988725,4505,4505,4505,4505,0
|
||||
20250224,183000,29543988725,4505,4505,4505,4505,0
|
||||
20250224,182900,29543988725,4505,4505,4505,4505,0
|
||||
20250224,182800,29543988725,4505,4505,4505,4505,0
|
||||
20250224,182700,29543988725,4505,4505,4505,4505,0
|
||||
20250224,182600,29543988725,4505,4505,4505,4505,0
|
||||
20250224,182500,29543988725,4505,4505,4505,4505,0
|
||||
20250224,182400,29543988725,4505,4505,4505,4505,0
|
||||
20250224,182300,29543988725,4505,4505,4505,4505,0
|
||||
20250224,182200,29543988725,4505,4505,4505,4505,0
|
||||
20250224,182100,29543988725,4505,4505,4505,4505,0
|
||||
20250224,182000,29543988725,4505,4505,4505,4505,0
|
||||
20250224,181900,29543988725,4505,4505,4505,4505,0
|
||||
20250224,181800,29543988725,4505,4505,4505,4505,0
|
||||
20250224,181700,29543988725,4505,4505,4505,4505,0
|
||||
20250224,181600,29543988725,4505,4505,4505,4505,0
|
||||
20250224,181500,29543988725,4505,4505,4505,4505,0
|
||||
20250224,181400,29543988725,4505,4505,4505,4505,0
|
||||
20250224,181300,29543988725,4505,4505,4505,4505,0
|
||||
20250224,181200,29543988725,4505,4505,4505,4505,0
|
||||
20250224,181100,29543988725,4505,4505,4505,4505,0
|
||||
20250224,181000,29543988725,4505,4505,4505,4505,0
|
||||
20250224,180900,29543988725,4505,4505,4505,4505,0
|
||||
20250224,180800,29543988725,4505,4505,4505,4505,0
|
||||
20250224,180700,29543988725,4505,4505,4505,4505,0
|
||||
20250224,180600,29543988725,4505,4505,4505,4505,32482
|
||||
20250224,180500,29543988725,4505,4505,4505,4505,0
|
||||
20250224,180400,29543988725,4505,4505,4505,4505,0
|
||||
20250224,180300,29543988725,4505,4505,4505,4505,0
|
||||
20250224,180200,29543988725,4505,4505,4505,4505,0
|
||||
20250224,180100,29543988725,4505,4505,4505,4505,0
|
||||
20250224,180000,29543988725,4505,4505,4505,4505,0
|
||||
20250224,175900,29543988725,4505,4505,4505,4505,0
|
||||
20250224,175800,29543988725,4505,4505,4505,4505,0
|
||||
20250224,175700,29543988725,4505,4505,4505,4505,0
|
||||
20250224,175600,29543988725,4505,4505,4505,4505,0
|
||||
20250224,175500,29543988725,4505,4505,4505,4505,0
|
||||
20250224,175400,29543988725,4505,4505,4505,4505,0
|
||||
20250224,175300,29543988725,4505,4505,4505,4505,0
|
||||
20250224,175200,29543988725,4505,4505,4505,4505,0
|
||||
20250224,175100,29543988725,4505,4505,4505,4505,0
|
||||
20250224,175000,29543988725,4505,4505,4505,4505,0
|
||||
20250224,174900,29543988725,4505,4505,4505,4505,0
|
||||
20250224,174800,29543988725,4505,4505,4505,4505,0
|
||||
20250224,174700,29543988725,4505,4505,4505,4505,0
|
||||
20250224,174600,29543988725,4505,4505,4505,4505,0
|
||||
20250224,174500,29543988725,4505,4505,4505,4505,0
|
||||
20250224,174400,29543988725,4505,4505,4505,4505,0
|
||||
20250224,174300,29543988725,4505,4505,4505,4505,0
|
||||
20250224,174200,29543988725,4505,4505,4505,4505,0
|
||||
20250224,174100,29543988725,4505,4505,4505,4505,0
|
||||
20250224,174000,29543988725,4505,4505,4505,4505,0
|
||||
20250224,173900,29543988725,4505,4505,4505,4505,0
|
||||
20250224,173800,29543988725,4505,4505,4505,4505,0
|
||||
20250224,173700,29543988725,4505,4505,4505,4505,0
|
||||
20250224,173600,29543988725,4505,4505,4505,4505,32482
|
||||
20250224,173500,29543988725,4505,4505,4505,4505,0
|
||||
20250224,173400,29543988725,4505,4505,4505,4505,0
|
||||
20250224,173300,29543988725,4505,4505,4505,4505,0
|
||||
20250224,173200,29543988725,4505,4505,4505,4505,0
|
||||
20250224,173100,29543988725,4505,4505,4505,4505,0
|
||||
20250224,173000,29543988725,4505,4505,4505,4505,0
|
||||
20250224,172900,29543988725,4505,4505,4505,4505,0
|
||||
20250224,172800,29543988725,4505,4505,4505,4505,0
|
||||
20250224,172700,29543988725,4505,4505,4505,4505,0
|
||||
20250224,172600,29543988725,4505,4505,4505,4505,0
|
||||
20250224,172500,29543988725,4505,4505,4505,4505,0
|
||||
20250224,172400,29543988725,4505,4505,4505,4505,0
|
||||
20250224,172300,29543988725,4505,4505,4505,4505,0
|
||||
20250224,172200,29543988725,4505,4505,4505,4505,0
|
||||
20250224,172100,29543988725,4505,4505,4505,4505,0
|
||||
20250224,172000,29543988725,4505,4505,4505,4505,0
|
||||
20250224,171900,29543988725,4505,4505,4505,4505,0
|
||||
20250224,171800,29543988725,4505,4505,4505,4505,0
|
||||
20250224,171700,29543988725,4505,4505,4505,4505,0
|
||||
20250224,171600,29543988725,4505,4505,4505,4505,0
|
||||
20250224,171500,29543988725,4505,4505,4505,4505,0
|
||||
20250224,171400,29543988725,4505,4505,4505,4505,0
|
||||
20250224,171300,29543988725,4505,4505,4505,4505,0
|
||||
20250224,171200,29543988725,4505,4505,4505,4505,0
|
||||
20250224,171100,29543988725,4505,4505,4505,4505,0
|
||||
20250224,171000,29543988725,4505,4505,4505,4505,0
|
||||
20250224,170900,29543988725,4505,4505,4505,4505,0
|
||||
20250224,170800,29543988725,4505,4505,4505,4505,0
|
||||
20250224,170700,29543988725,4505,4505,4505,4505,0
|
||||
20250224,170600,29543988725,4505,4505,4505,4505,32482
|
||||
20250224,170500,29543988725,4505,4505,4505,4505,0
|
||||
20250224,170400,29543988725,4505,4505,4505,4505,0
|
||||
20250224,170300,29543988725,4505,4505,4505,4505,0
|
||||
20250224,170200,29543988725,4505,4505,4505,4505,0
|
||||
20250224,170100,29543988725,4505,4505,4505,4505,0
|
||||
20250224,170000,29543988725,4505,4505,4505,4505,0
|
||||
20250224,165900,29543988725,4505,4505,4505,4505,0
|
||||
20250224,165800,29543988725,4505,4505,4505,4505,0
|
||||
20250224,165700,29543988725,4505,4505,4505,4505,0
|
||||
20250224,165600,29543988725,4505,4505,4505,4505,0
|
||||
20250224,165500,29543988725,4505,4505,4505,4505,0
|
||||
20250224,165400,29543988725,4505,4505,4505,4505,0
|
||||
20250224,165300,29543988725,4505,4505,4505,4505,0
|
||||
20250224,165200,29543988725,4505,4505,4505,4505,0
|
||||
20250224,165100,29543988725,4505,4505,4505,4505,0
|
||||
20250224,165000,29543988725,4505,4505,4505,4505,0
|
||||
20250224,164900,29543988725,4505,4505,4505,4505,0
|
||||
20250224,164800,29543988725,4505,4505,4505,4505,0
|
||||
20250224,164700,29543988725,4505,4505,4505,4505,0
|
||||
20250224,164600,29543988725,4505,4505,4505,4505,0
|
||||
20250224,164500,29543988725,4505,4505,4505,4505,0
|
||||
20250224,164400,29543988725,4505,4505,4505,4505,0
|
||||
20250224,164300,29543988725,4505,4505,4505,4505,0
|
||||
20250224,164200,29543988725,4505,4505,4505,4505,0
|
||||
20250224,164100,29543988725,4505,4505,4505,4505,0
|
||||
20250224,164000,29543988725,4505,4505,4505,4505,0
|
||||
20250224,163900,29543988725,4505,4505,4505,4505,0
|
||||
20250224,163800,29543988725,4505,4505,4505,4505,0
|
||||
20250224,163700,29543988725,4505,4505,4505,4505,0
|
||||
20250224,163600,29543988725,4505,4505,4505,4505,32482
|
||||
20250224,163500,29543988725,4505,4505,4505,4505,0
|
||||
20250224,163400,29543988725,4505,4505,4505,4505,0
|
||||
20250224,163300,29543988725,4505,4505,4505,4505,0
|
||||
20250224,163200,29543988725,4505,4505,4505,4505,0
|
||||
20250224,163100,29543988725,4505,4505,4505,4505,0
|
||||
20250224,163000,29543988725,4505,4505,4505,4505,0
|
||||
20250224,162900,29543988725,4505,4505,4505,4505,0
|
||||
20250224,162800,29543988725,4505,4505,4505,4505,0
|
||||
20250224,162700,29543988725,4505,4505,4505,4505,0
|
||||
20250224,162600,29543988725,4505,4505,4505,4505,0
|
||||
20250224,162500,29543988725,4505,4505,4505,4505,0
|
||||
20250224,162400,29543988725,4505,4505,4505,4505,0
|
||||
20250224,162300,29543988725,4505,4505,4505,4505,0
|
||||
20250224,162200,29543988725,4505,4505,4505,4505,0
|
||||
20250224,162100,29543988725,4505,4505,4505,4505,0
|
||||
20250224,162000,29543988725,4505,4505,4505,4505,0
|
||||
20250224,161900,29543988725,4505,4505,4505,4505,0
|
||||
20250224,161800,29543988725,4505,4505,4505,4505,0
|
||||
20250224,161700,29543988725,4505,4505,4505,4505,0
|
||||
20250224,161600,29543988725,4505,4505,4505,4505,0
|
||||
20250224,161500,29543988725,4505,4505,4505,4505,0
|
||||
20250224,161400,29543988725,4505,4505,4505,4505,0
|
||||
20250224,161300,29543988725,4505,4505,4505,4505,0
|
||||
20250224,161200,29543988725,4505,4505,4505,4505,0
|
||||
20250224,161100,29543988725,4505,4505,4505,4505,0
|
||||
20250224,161000,29543988725,4505,4505,4505,4505,0
|
||||
20250224,160900,29543988725,4505,4505,4505,4505,0
|
||||
20250224,160800,29543988725,4505,4505,4505,4505,0
|
||||
20250224,160700,29543988725,4505,4505,4505,4505,0
|
||||
20250224,160600,29543988725,4505,4505,4505,4505,32482
|
||||
20250224,160500,29543988725,4505,4505,4505,4505,0
|
||||
20250224,160400,29543988725,4505,4505,4505,4505,0
|
||||
20250224,160300,29543988725,4505,4505,4505,4505,0
|
||||
20250224,160200,29543988725,4505,4505,4505,4505,0
|
||||
20250224,160100,29543988725,4505,4505,4505,4505,0
|
||||
20250224,160000,29543988725,4505,4505,4505,4505,0
|
||||
20250224,155900,29543988725,4505,4505,4505,4505,0
|
||||
20250224,155800,29543988725,4505,4505,4505,4505,0
|
||||
20250224,155700,29543988725,4505,4505,4505,4505,0
|
||||
20250224,155600,29543988725,4505,4505,4505,4505,0
|
||||
20250224,155500,29543988725,4505,4505,4505,4505,0
|
||||
20250224,155400,29543988725,4505,4505,4505,4505,0
|
||||
20250224,155300,29543988725,4505,4505,4505,4505,0
|
||||
20250224,155200,29543988725,4505,4505,4505,4505,0
|
||||
20250224,155100,29543988725,4505,4505,4505,4505,0
|
||||
20250224,155000,29543988725,4505,4505,4505,4505,0
|
||||
20250224,154900,29543988725,4505,4505,4505,4505,0
|
||||
20250224,154800,29543988725,4505,4505,4505,4505,0
|
||||
20250224,154700,29543988725,4505,4505,4505,4505,0
|
||||
20250224,154600,29543988725,4505,4505,4505,4505,0
|
||||
20250224,154500,29543988725,4505,4505,4505,4505,0
|
||||
20250224,154400,29543988725,4505,4505,4505,4505,0
|
||||
20250224,154300,29543988725,4505,4505,4505,4505,0
|
||||
20250224,154200,29543988725,4505,4505,4505,4505,0
|
||||
20250224,154100,29543988725,4505,4505,4505,4505,0
|
||||
20250224,154000,29543988725,4505,4505,4505,4505,0
|
||||
20250224,153900,29543988725,4505,4505,4505,4505,0
|
||||
20250224,153800,29543988725,4505,4505,4505,4505,0
|
||||
20250224,153700,29543988725,4505,4505,4505,4505,0
|
||||
20250224,153600,29543988725,4505,4505,4505,4505,32482
|
||||
20250224,153500,29543988725,4505,4505,4505,4505,0
|
||||
20250224,153400,29543988725,4505,4505,4505,4505,0
|
||||
20250224,153300,29543988725,4505,4505,4505,4505,0
|
||||
20250224,153200,29543988725,4505,4505,4505,4505,0
|
||||
20250224,153100,29543988725,4505,4505,4505,4505,0
|
||||
20250224,153000,29543988725,4505,4505,4505,4505,32482
|
||||
20250224,152900,29397657315,4505,4505,4505,4505,0
|
||||
20250224,152800,29397657315,4505,4505,4505,4505,0
|
||||
20250224,152700,29397657315,4505,4505,4505,4505,0
|
||||
20250224,152600,29397657315,4505,4505,4505,4505,0
|
||||
20250224,152500,29397657315,4505,4505,4505,4505,0
|
||||
20250224,152400,29397657315,4505,4505,4505,4505,0
|
||||
20250224,152300,29397657315,4505,4505,4505,4505,0
|
||||
20250224,152200,29397657315,4505,4505,4505,4505,0
|
||||
20250224,152100,29397657315,4505,4505,4505,4505,0
|
||||
20250224,152000,29397657315,4505,4505,4505,4505,0
|
||||
20250224,151900,29397657315,4505,4510,4510,4470,16803
|
||||
20250224,151800,29322148335,4510,4450,4515,4415,20242
|
||||
20250224,151700,29231576605,4450,4450,4455,4420,4522
|
||||
20250224,151600,29211525825,4450,4435,4450,4395,12364
|
||||
20250224,151500,29156958905,4440,4460,4465,4430,7842
|
||||
20250224,151400,29122134420,4460,4440,4460,4440,5561
|
||||
20250224,151300,29097424380,4440,4440,4445,4440,739
|
||||
20250224,151200,29094141275,4445,4445,4450,4430,6309
|
||||
20250224,151100,29066141470,4450,4465,4465,4450,3087
|
||||
20250224,151000,29052392610,4460,4480,4500,4460,5131
|
||||
20250224,150900,29029394775,4485,4455,4485,4455,7333
|
||||
20250224,150800,28996577255,4455,4455,4455,4435,4517
|
||||
20250224,150700,28976506370,4455,4450,4460,4445,2812
|
||||
20250224,150600,28963992480,4450,4475,4475,4450,13885
|
||||
20250224,150500,28902026800,4470,4480,4500,4450,5575
|
||||
20250224,150400,28877081690,4495,4410,4515,4410,17348
|
||||
20250224,150300,28799656620,4410,4420,4420,4400,2059
|
||||
20250224,150200,28790571330,4420,4410,4435,4410,2449
|
||||
20250224,150100,28779738210,4400,4440,4440,4390,3940
|
||||
20250224,150000,28762371160,4440,4405,4445,4400,3741
|
||||
20250224,145900,28745817745,4415,4395,4415,4375,3422
|
||||
20250224,145800,28730762535,4400,4400,4415,4370,11231
|
||||
20250224,145700,28681559235,4415,4400,4420,4390,5677
|
||||
20250224,145600,28656595985,4400,4425,4425,4395,7448
|
||||
20250224,145500,28623802865,4430,4445,4445,4400,12662
|
||||
20250224,145400,28567931930,4445,4445,4450,4420,10605
|
||||
20250224,145300,28520908310,4445,4450,4460,4445,3758
|
||||
20250224,145200,28504183820,4440,4450,4450,4440,3537
|
||||
20250224,145100,28488462970,4450,4435,4450,4410,11982
|
||||
20250224,145000,28435386305,4440,4480,4490,4405,21360
|
||||
20250224,144900,28340562560,4495,4480,4500,4465,13837
|
||||
20250224,144800,28278646875,4480,4500,4525,4480,12299
|
||||
20250224,144700,28223321485,4490,4510,4515,4485,14500
|
||||
20250224,144600,28158051030,4530,4545,4550,4505,18444
|
||||
20250224,144500,28074572965,4545,4540,4555,4515,16156
|
||||
20250224,144400,28001492430,4540,4595,4595,4535,25040
|
||||
20250224,144300,27887363220,4600,4580,4620,4580,9232
|
||||
20250224,144200,27844977475,4580,4590,4590,4565,5249
|
||||
20250224,144100,27820966090,4585,4570,4595,4560,9480
|
||||
20250224,144000,27777607745,4570,4625,4630,4565,21285
|
||||
20250224,143900,27679687110,4625,4660,4660,4600,49316
|
||||
20250224,143800,27451482760,4660,4665,4760,4645,82971
|
||||
20250224,143700,27061345975,4665,4625,4725,4625,80348
|
||||
20250224,143600,26685139880,4625,4605,4635,4590,17896
|
||||
20250224,143500,26602602745,4615,4595,4630,4585,20011
|
||||
20250224,143400,26510521335,4595,4710,4710,4545,57329
|
||||
20250224,143300,26244088380,4710,4535,4710,4535,54921
|
||||
20250224,143200,25990863930,4530,4505,4530,4500,3312
|
||||
20250224,143100,25975903565,4510,4500,4510,4495,5557
|
||||
20250224,143000,25950906590,4500,4520,4550,4470,12625
|
||||
20250224,142900,25894192910,4520,4525,4565,4500,10952
|
||||
20250224,142800,25844753730,4525,4515,4540,4510,5990
|
||||
20250224,142700,25817643080,4510,4540,4560,4460,33371
|
||||
20250224,142600,25667349275,4520,4555,4565,4520,9521
|
||||
20250224,142500,25624141720,4535,4540,4555,4525,7885
|
||||
20250224,142400,25588393365,4540,4580,4585,4540,5965
|
||||
20250224,142300,25561199175,4580,4535,4580,4515,19167
|
||||
20250224,142200,25474268255,4535,4565,4565,4530,10273
|
||||
20250224,142100,25427528515,4565,4580,4585,4550,21429
|
||||
20250224,142000,25329799265,4580,4600,4605,4570,14179
|
||||
20250224,141900,25264802760,4600,4640,4660,4570,30117
|
||||
20250224,141800,25125947035,4640,4715,4720,4640,34873
|
||||
20250224,141700,24962356610,4715,4585,4735,4585,79396
|
||||
20250224,141600,24589775945,4585,4585,4610,4555,9619
|
||||
20250224,141500,24545706380,4580,4615,4620,4580,7891
|
||||
20250224,141400,24509399260,4615,4570,4615,4545,15378
|
||||
20250224,141300,24439168785,4565,4600,4610,4565,20099
|
||||
20250224,141200,24346995860,4600,4635,4640,4590,9430
|
||||
20250224,141100,24303460015,4635,4645,4665,4635,36511
|
||||
20250224,141000,24133829450,4640,4580,4700,4570,56738
|
||||
20250224,140900,23871214040,4570,4560,4585,4535,20758
|
||||
20250224,140800,23776673350,4550,4595,4595,4545,43320
|
||||
20250224,140700,23578921165,4595,4610,4640,4545,39953
|
||||
20250224,140600,23395662475,4605,4685,4690,4525,107386
|
||||
20250224,140500,22902499475,4685,4750,4755,4685,56016
|
||||
20250224,140400,22638530015,4755,4725,4780,4700,80606
|
||||
20250224,140300,22256139935,4720,4705,4760,4690,92358
|
||||
20250224,140200,21819880800,4700,4785,4795,4675,141905
|
||||
20250224,140100,21148442810,4795,4835,4875,4750,287418
|
||||
20250224,140000,19762952125,4830,4465,4840,4465,388861
|
||||
20250224,135900,17933888510,4465,4460,4470,4440,2418
|
||||
20250224,135800,17923113930,4455,4430,4485,4415,7948
|
||||
20250224,135700,17887805380,4425,4440,4450,4425,6989
|
||||
20250224,135600,17856810730,4435,4460,4475,4430,2170
|
||||
20250224,135500,17847158935,4475,4400,4500,4400,31786
|
||||
20250224,135400,17704968435,4405,4405,4415,4390,1777
|
||||
20250224,135300,17697137485,4385,4390,4405,4385,1697
|
||||
20250224,135200,17689666615,4390,4380,4405,4380,1639
|
||||
20250224,135100,17682474885,4400,4395,4405,4375,7827
|
||||
20250224,135000,17648159330,4410,4395,4410,4385,4352
|
||||
20250224,134900,17629049060,4390,4390,4405,4385,7308
|
||||
20250224,134800,17596979905,4405,4385,4405,4380,2394
|
||||
20250224,134700,17586483405,4380,4425,4425,4380,9411
|
||||
20250224,134600,17545036050,4420,4420,4445,4415,1876
|
||||
20250224,134500,17536742960,4445,4410,4450,4410,848
|
||||
20250224,134400,17532978890,4420,4465,4475,4405,8095
|
||||
20250224,134300,17496953195,4470,4420,4470,4375,6912
|
||||
20250224,134200,17466451615,4420,4425,4435,4380,6980
|
||||
20250224,134100,17435700270,4425,4435,4440,4415,8606
|
||||
20250224,134000,17397582610,4435,4410,4440,4405,6237
|
||||
20250224,133900,17369959020,4400,4395,4400,4385,2312
|
||||
20250224,133800,17359806420,4390,4380,4405,4380,3264
|
||||
20250224,133700,17345493520,4380,4400,4405,4380,5657
|
||||
20250224,133600,17320662655,4400,4390,4445,4380,9014
|
||||
20250224,133500,17280862795,4405,4385,4405,4370,4327
|
||||
20250224,133400,17261859915,4385,4380,4385,4365,11721
|
||||
20250224,133300,17210602860,4380,4365,4410,4360,20256
|
||||
20250224,133200,17121846055,4370,4410,4420,4365,40670
|
||||
20250224,133100,16943458765,4420,4430,4430,4410,11730
|
||||
20250224,133000,16891586275,4425,4475,4480,4425,13256
|
||||
20250224,132900,16832651455,4465,4465,4500,4465,8327
|
||||
20250224,132800,16795329995,4475,4455,4495,4440,5842
|
||||
20250224,132700,16769253340,4450,4465,4500,4425,10664
|
||||
20250224,132600,16721670480,4475,4515,4520,4460,8032
|
||||
20250224,132500,16685630245,4505,4485,4545,4455,33420
|
||||
20250224,132400,16535119130,4485,4510,4515,4480,39104
|
||||
20250224,132300,16359598510,4515,4430,4520,4400,43213
|
||||
20250224,132200,16166890580,4425,4455,4465,4425,18408
|
||||
20250224,132100,16085101205,4455,4455,4475,4455,11637
|
||||
20250224,132000,16033167505,4450,4450,4475,4415,29154
|
||||
20250224,131900,15903658205,4430,4500,4525,4425,54926
|
||||
20250224,131800,15657718515,4495,4530,4570,4495,48895
|
||||
20250224,131700,15436547275,4530,4575,4575,4515,56880
|
||||
20250224,131600,15178497850,4565,4600,4625,4565,34388
|
||||
20250224,131500,15020878070,4600,4595,4660,4580,58568
|
||||
20250224,131400,14750052305,4580,4595,4665,4555,67017
|
||||
20250224,131300,14441269210,4605,4635,4640,4545,117188
|
||||
20250224,131200,13902832755,4635,4700,4745,4635,180107
|
||||
20250224,131100,13058949740,4705,4575,4710,4540,261281
|
||||
20250224,131000,11848792985,4575,4520,4580,4490,218619
|
||||
20250224,130900,10857578235,4510,4340,4535,4295,240786
|
||||
20250224,130800,9783459225,4340,4210,4360,4205,77383
|
||||
20250224,130700,9451740550,4210,4200,4210,4200,3547
|
||||
20250224,130600,9436821725,4200,4190,4215,4190,6361
|
||||
20250224,130500,9410095595,4190,4195,4195,4180,11827
|
||||
20250224,130400,9360545800,4200,4190,4200,4185,3502
|
||||
20250224,130300,9345853765,4180,4200,4200,4180,4349
|
||||
20250224,130200,9327633580,4200,4180,4200,4175,2581
|
||||
20250224,130100,9316820190,4175,4175,4185,4175,2487
|
||||
20250224,130000,9306428850,4175,4170,4175,4155,1938
|
||||
20250224,125900,9298352235,4165,4150,4180,4150,8711
|
||||
20250224,125800,9262061780,4150,4155,4155,4145,81
|
||||
20250224,125700,9261725830,4160,4160,4165,4160,1714
|
||||
20250224,125600,9254595580,4165,4145,4165,4140,3005
|
||||
20250224,125500,9242111680,4140,4150,4150,4140,12
|
||||
20250224,125400,9242061990,4150,4140,4150,4140,331
|
||||
20250224,125300,9240691640,4135,4135,4140,4130,204
|
||||
20250224,125200,9239848110,4135,4120,4135,4115,2423
|
||||
20250224,125100,9229869630,4140,4140,4140,4140,1
|
||||
20250224,125000,9229865490,4115,4140,4140,4115,2482
|
||||
20250224,124900,9219640065,4130,4155,4155,4130,783
|
||||
20250224,124800,9216397110,4160,4140,4165,4140,3032
|
||||
20250224,124700,9203790975,4140,4115,4140,4105,2301
|
||||
20250224,124600,9194303925,4115,4115,4115,4115,4
|
||||
20250224,124500,9194287465,4110,4120,4125,4110,1085
|
||||
20250224,124400,9189817950,4120,4110,4120,4110,237
|
||||
20250224,124300,9188841810,4110,4115,4115,4110,171
|
||||
20250224,124200,9188138445,4115,4110,4115,4105,579
|
||||
20250224,124100,9185756130,4100,4115,4115,4095,1047
|
||||
20250224,124000,9181468620,4095,4105,4125,4095,6266
|
||||
20250224,123900,9155801950,4105,4125,4125,4105,174
|
||||
20250224,123800,9155087160,4100,4115,4115,4100,3520
|
||||
20250224,123700,9140639465,4115,4115,4115,4115,362
|
||||
20250224,123600,9139149835,4120,4135,4135,4120,1846
|
||||
20250224,123500,9131526865,4135,4135,4140,4135,2610
|
||||
20250224,123400,9120733990,4140,4135,4155,4135,1564
|
||||
20250224,123300,9114258530,4135,4120,4135,4120,544
|
||||
20250224,123200,9112011490,4115,4185,4190,4115,12000
|
||||
20250224,123100,9062144525,4190,4085,4195,4085,13002
|
||||
20250224,123000,9008502290,4085,4075,4085,4075,1441
|
||||
20250224,122900,9002627975,4075,4075,4075,4075,199
|
||||
20250224,122800,9001817050,4090,4085,4090,4075,2745
|
||||
20250224,122700,8990623085,4085,4070,4085,4070,454
|
||||
20250224,122600,8988770625,4070,4090,4095,4070,2754
|
||||
20250224,122500,8977547320,4080,4075,4095,4075,4631
|
||||
20250224,122400,8958661820,4075,4100,4100,4075,2181
|
||||
20250224,122300,8949762190,4100,4085,4100,4080,397
|
||||
20250224,122200,8948136680,4085,4105,4105,4080,1139
|
||||
20250224,122100,8943468470,4105,4100,4105,4065,4548
|
||||
20250224,122000,8924933540,4100,4085,4100,4085,569
|
||||
20250224,121900,8922603425,4085,4100,4100,4075,705
|
||||
20250224,121800,8919729305,4100,4095,4105,4065,5267
|
||||
20250224,121700,8898254630,4085,4100,4105,4085,2679
|
||||
20250224,121600,8887302720,4090,4100,4105,4085,4130
|
||||
20250224,121500,8870421145,4105,4100,4105,4090,4516
|
||||
20250224,121400,8851934775,4100,4090,4105,4090,756
|
||||
20250224,121300,8848839685,4090,4100,4115,4090,5883
|
||||
20250224,121200,8824743840,4100,4115,4115,4100,1481
|
||||
20250224,121100,8818659990,4115,4105,4120,4105,369
|
||||
20250224,121000,8817140745,4100,4110,4120,4100,1068
|
||||
20250224,120900,8812753995,4115,4110,4115,4110,584
|
||||
20250224,120800,8810351900,4110,4105,4110,4090,2737
|
||||
20250224,120700,8799134635,4105,4110,4110,4095,3966
|
||||
20250224,120600,8782873125,4105,4130,4135,4100,21537
|
||||
20250224,120500,8694285120,4135,4135,4140,4130,1498
|
||||
20250224,120400,8688096110,4140,4150,4150,4135,5762
|
||||
20250224,120300,8664262465,4145,4150,4150,4140,4012
|
||||
20250224,120200,8647613095,4155,4155,4155,4150,540
|
||||
20250224,120100,8645371230,4155,4155,4155,4150,3043
|
||||
20250224,120000,8632741780,4155,4140,4175,4140,2037
|
||||
20250224,115900,8624283285,4140,4150,4160,4140,4090
|
||||
20250224,115800,8607325475,4150,4170,4175,4145,3132
|
||||
20250224,115700,8594297415,4170,4170,4170,4145,1926
|
||||
20250224,115600,8586300305,4170,4170,4175,4155,2394
|
||||
20250224,115500,8576318190,4175,4135,4175,4130,7311
|
||||
20250224,115400,8545969070,4140,4160,4170,4130,10228
|
||||
20250224,115300,8503571155,4165,4155,4170,4145,3144
|
||||
20250224,115200,8490491920,4155,4140,4160,4135,3656
|
||||
20250224,115100,8475316910,4150,4200,4200,4135,18739
|
||||
20250224,115000,8397508685,4200,4190,4200,4160,20973
|
||||
20250224,114900,8310036770,4190,4220,4220,4190,13779
|
||||
20250224,114800,8252066750,4220,4240,4250,4220,9325
|
||||
20250224,114700,8212624595,4240,4240,4260,4220,10181
|
||||
20250224,114600,8169559960,4260,4280,4280,4230,22592
|
||||
20250224,114500,8073661285,4280,4290,4300,4260,12712
|
||||
20250224,114400,8019284960,4285,4315,4330,4285,15179
|
||||
20250224,114300,7953919605,4315,4285,4315,4260,9830
|
||||
20250224,114200,7911871010,4315,4285,4330,4270,13706
|
||||
20250224,114100,7852986830,4285,4280,4285,4245,17277
|
||||
20250224,114000,7779308105,4280,4260,4325,4235,21979
|
||||
20250224,113900,7685401785,4235,4340,4375,4220,60242
|
||||
20250224,113800,7427842655,4350,4415,4415,4305,46925
|
||||
20250224,113700,7223546005,4415,4425,4450,4415,16908
|
||||
20250224,113600,7148640110,4430,4435,4455,4420,20872
|
||||
20250224,113500,7056073870,4455,4475,4500,4420,32255
|
||||
20250224,113400,6912187620,4490,4490,4530,4445,65300
|
||||
20250224,113300,6618170655,4490,4495,4540,4445,105302
|
||||
20250224,113200,6143172735,4500,4530,4530,4470,92523
|
||||
20250224,113100,5726041245,4510,4450,4550,4440,190325
|
||||
20250224,113000,4870008390,4445,4310,4485,4310,103999
|
||||
20250224,112900,4408988865,4310,4325,4325,4275,23613
|
||||
20250224,112800,4307453165,4325,4340,4360,4325,9567
|
||||
20250224,112700,4265998525,4340,4305,4370,4300,16615
|
||||
20250224,112600,4194141530,4305,4325,4350,4305,22855
|
||||
20250224,112500,4095400145,4320,4390,4390,4320,23831
|
||||
20250224,112400,3991865300,4390,4390,4400,4330,12640
|
||||
20250224,112300,3936635205,4395,4350,4400,4320,12728
|
||||
20250224,112200,3881273280,4345,4350,4365,4310,20777
|
||||
20250224,112100,3791257625,4310,4360,4430,4310,42660
|
||||
20250224,112000,3604948925,4375,4415,4420,4360,29679
|
||||
20250224,111900,3474679240,4420,4470,4475,4310,73965
|
||||
20250224,111800,3147721310,4470,4390,4500,4390,120017
|
||||
20250224,111700,2611398925,4390,4340,4415,4270,82005
|
||||
20250224,111600,2255229270,4340,4480,4480,4325,117069
|
||||
20250224,111500,1737389955,4480,4470,4500,4400,122187
|
||||
20250224,111400,1193876980,4320,4320,4320,4320,0
|
||||
20250224,111300,1193876980,4320,4235,4320,4235,36097
|
||||
20250224,111200,1038861455,4235,4155,4250,4155,9104
|
||||
20250224,111100,1000463435,4155,4165,4180,4155,7777
|
||||
20250224,111000,968110815,4170,4160,4175,4160,5962
|
||||
20250224,110900,943284175,4160,4205,4205,4150,11284
|
||||
20250224,110800,896260480,4165,4285,4295,4145,38431
|
||||
20250224,110700,734129595,4285,4275,4315,4150,43607
|
||||
20250224,110600,549535180,4280,4075,4310,4070,47393
|
||||
20250224,110500,350402045,4075,4080,4080,4075,651
|
||||
20250224,110400,347746535,4100,4085,4110,4080,8243
|
||||
20250224,110300,313957150,4085,4070,4085,4065,2897
|
||||
20250224,110200,302151090,4070,4060,4070,4060,961
|
||||
20250224,110100,298247470,4060,4060,4060,4060,1522
|
||||
20250224,110000,292068150,4060,4065,4065,4060,417
|
||||
20250224,105900,290374830,4065,4060,4070,4060,2128
|
||||
20250224,105800,281718495,4060,4060,4065,4055,341
|
||||
20250224,105700,280333805,4055,4055,4065,4055,1098
|
||||
20250224,105600,275876315,4060,4025,4065,4025,4294
|
||||
20250224,105500,258475515,4040,4025,4040,4025,56
|
||||
20250224,105400,258250100,4030,4030,4030,4030,3
|
||||
20250224,105300,258238010,4025,4020,4025,4020,47
|
||||
20250224,105200,258048865,4025,4045,4050,4025,2141
|
||||
20250224,105100,249409970,4045,4035,4045,4035,2
|
||||
20250224,105000,249401890,4050,4055,4055,4035,127
|
||||
20250224,104900,248888645,4045,4055,4055,4045,643
|
||||
20250224,104800,246281910,4055,4035,4055,4035,1498
|
||||
20250224,104700,240220035,4035,4035,4050,4035,57
|
||||
20250224,104600,239989960,4025,4030,4055,4025,2752
|
||||
20250224,104500,228856125,4030,4030,4030,3990,1869
|
||||
20250224,104400,221342150,4030,4010,4040,4010,7084
|
||||
20250224,104300,192782320,4010,4005,4010,3995,412
|
||||
20250224,104200,191130340,4010,4010,4010,4010,21
|
||||
20250224,104100,191046130,4010,4000,4010,3980,1135
|
||||
20250224,104000,186509780,4010,4010,4010,4010,0
|
||||
20250224,103900,186509780,4010,4010,4010,4010,30
|
||||
20250224,103800,186389480,4010,4010,4010,4010,0
|
||||
20250224,103700,186389480,4010,4010,4010,4010,0
|
||||
20250224,103600,186389480,4010,4010,4010,4010,0
|
||||
20250224,103500,186389480,4010,4010,4010,4010,17
|
||||
20250224,103400,186321310,4010,4010,4010,4010,0
|
||||
20250224,103300,186321310,4010,4010,4010,4010,100
|
||||
20250224,103200,185920310,4010,4010,4010,4010,0
|
||||
20250224,103100,185920310,4010,4010,4010,4010,296
|
||||
20250224,103000,184733350,4010,4010,4010,4010,748
|
||||
20250224,102900,181733870,4010,4010,4010,4010,0
|
||||
20250224,102800,181733870,4010,3995,4010,3995,2
|
||||
20250224,102700,181725865,4010,4010,4010,4010,0
|
||||
20250224,102600,181725865,4010,4010,4010,4010,35
|
||||
20250224,102500,181585515,4010,4010,4010,4010,8
|
||||
20250224,102400,181553435,4000,4000,4000,4000,0
|
||||
20250224,102300,181553435,4000,4000,4000,4000,0
|
||||
20250224,102200,181553435,4000,4005,4005,4000,305
|
||||
20250224,102100,180333410,4000,4000,4000,4000,0
|
||||
20250224,102000,180333410,4000,4000,4000,4000,109
|
||||
20250224,101900,179897410,4010,4010,4010,4010,1
|
||||
20250224,101800,179893400,4005,4005,4005,4005,0
|
||||
20250224,101700,179893400,4005,4005,4005,4005,30
|
||||
20250224,101600,179773250,4005,4005,4005,4005,0
|
||||
20250224,101500,179773250,4005,4005,4005,4005,0
|
||||
20250224,101400,179773250,4005,4005,4010,4005,637
|
||||
20250224,101300,177222060,4005,3995,4005,3995,2455
|
||||
20250224,101200,167395245,3995,3995,3995,3995,0
|
||||
20250224,101100,167395245,3995,3995,3995,3995,0
|
||||
20250224,101000,167395245,3995,3995,3995,3995,188
|
||||
20250224,100900,166644185,3995,3995,3995,3995,279
|
||||
20250224,100800,165529580,4000,4000,4000,4000,0
|
||||
20250224,100700,165529580,4000,4000,4000,4000,23
|
||||
20250224,100600,165437580,3995,3995,3995,3995,249
|
||||
20250224,100500,164442825,3975,3975,3975,3975,0
|
||||
20250224,100400,164442825,3975,3975,3975,3975,411
|
||||
20250224,100300,162809100,3995,3995,3995,3995,1000
|
||||
20250224,100200,158814100,3970,3970,3970,3970,1
|
||||
20250224,100100,158810130,3980,3980,3980,3980,0
|
||||
20250224,100000,158810130,3980,3980,3980,3980,1530
|
||||
20250224,095900,152720730,3985,3985,3985,3985,477
|
||||
20250224,095800,150819885,3985,3985,3985,3985,295
|
||||
20250224,095700,149644310,3985,4000,4000,3985,1000
|
||||
20250224,095600,145650720,4000,4015,4015,4000,423
|
||||
20250224,095500,143958185,4020,4020,4020,4020,103
|
||||
20250224,095400,143544125,4020,4020,4020,4020,45
|
||||
20250224,095300,143363225,4020,4030,4030,4020,1248
|
||||
20250224,095200,138344585,4030,4015,4030,4015,2823
|
||||
20250224,095100,126991055,4015,4005,4015,4005,1562
|
||||
20250224,095000,120722760,3980,4005,4005,3980,25
|
||||
20250224,094900,120622985,4010,4010,4010,4010,32
|
||||
20250224,094800,120494665,4005,4000,4005,4000,2269
|
||||
20250224,094700,111407725,3980,3975,4000,3975,771
|
||||
20250224,094600,108336070,3975,3980,3980,3975,6
|
||||
20250224,094500,108312215,3975,3975,3975,3975,0
|
||||
20250224,094400,108312215,3975,3980,3980,3970,519
|
||||
20250224,094300,106249760,3980,3980,3980,3980,0
|
||||
20250224,094200,106249760,3980,3980,3980,3980,550
|
||||
20250224,094100,104060760,4000,4000,4000,4000,0
|
||||
20250224,094000,104060760,4000,3975,4000,3975,509
|
||||
20250224,093900,102036735,3975,3975,3975,3975,118
|
||||
20250224,093800,101567685,3975,4000,4000,3975,366
|
||||
20250224,093700,100103910,4000,3995,4000,3995,1377
|
||||
20250224,093600,94597560,3995,3985,3995,3985,1059
|
||||
20250224,093500,90370135,3990,3990,3990,3990,1147
|
||||
20250224,093400,85793605,3985,3980,3985,3980,269
|
||||
20250224,093300,84721680,3970,3980,3980,3970,375
|
||||
20250224,093200,83229190,3980,3980,3980,3980,20
|
||||
20250224,093100,83149590,3980,3975,3980,3975,51
|
||||
20250224,093000,82946655,3975,3975,3975,3975,2
|
||||
20250224,092900,82938705,3980,3980,3980,3980,9
|
||||
20250224,092800,82902885,3980,3980,3980,3980,2
|
||||
20250224,092700,82894925,3965,3965,3965,3965,10
|
||||
20250224,092600,82855275,3985,3985,3985,3985,0
|
||||
20250224,092500,82855275,3985,3985,3985,3985,0
|
||||
20250224,092400,82855275,3985,3985,3985,3985,34
|
||||
20250224,092300,82719785,3985,3985,3985,3985,1
|
||||
20250224,092200,82715800,3985,3980,3985,3980,10
|
||||
20250224,092100,82675975,3960,3960,3960,3960,61
|
||||
20250224,092000,82434415,3960,3990,3990,3960,677
|
||||
20250224,091900,79742185,3990,3960,3990,3960,593
|
||||
20250224,091800,77378005,3960,3960,3960,3960,880
|
||||
20250224,091700,73893205,3960,3965,3965,3960,1660
|
||||
20250224,091600,67317725,3965,3970,3970,3965,45
|
||||
20250224,091500,67139250,3965,3975,3975,3965,1483
|
||||
20250224,091400,61247545,3970,3975,3975,3970,254
|
||||
20250224,091300,60238665,3975,3975,3975,3975,481
|
||||
20250224,091200,58326690,3975,3995,3995,3975,458
|
||||
20250224,091100,56503110,3995,3975,4005,3975,401
|
||||
20250224,091000,54898635,3975,3975,3975,3975,202
|
||||
20250224,090900,54095685,3990,3990,3990,3990,1
|
||||
20250224,090800,54091695,3970,3975,3975,3970,242
|
||||
20250224,090700,53130455,3970,3985,4000,3970,4418
|
||||
20250224,090600,35522440,3985,3970,3995,3970,2936
|
||||
20250224,090500,23797025,3970,3985,3985,3970,513
|
||||
20250224,090400,21759350,3985,3960,3990,3960,362
|
||||
20250224,090300,20322200,3955,3955,3980,3950,1786
|
||||
20250224,090200,13247860,3965,3920,3965,3920,762
|
||||
20250224,090100,10238620,3920,3930,3930,3915,771
|
||||
20250224,090000,7213725,3915,3930,3930,3900,1286
|
||||
|
Reference in New Issue
Block a user