Update 2025-02-24 2828 candle_min
This commit is contained in:
667
089980/min/candle-20250224.csv
Normal file
667
089980/min/candle-20250224.csv
Normal file
@@ -0,0 +1,667 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250224,200500,642268470,16160,16160,16160,16160,832
|
||||
20250224,200400,642268470,16160,16160,16160,16160,0
|
||||
20250224,200300,642268470,16160,16160,16160,16160,0
|
||||
20250224,200200,642268470,16160,16160,16160,16160,0
|
||||
20250224,200100,642268470,16160,16160,16160,16160,0
|
||||
20250224,200000,642268470,16160,16160,16160,16160,0
|
||||
20250224,195900,642268470,16160,16160,16160,16160,0
|
||||
20250224,195800,642268470,16160,16160,16160,16160,0
|
||||
20250224,195700,642268470,16160,16160,16160,16160,0
|
||||
20250224,195600,642268470,16160,16160,16160,16160,0
|
||||
20250224,195500,642268470,16160,16160,16160,16160,0
|
||||
20250224,195400,642268470,16160,16160,16160,16160,0
|
||||
20250224,195300,642268470,16160,16160,16160,16160,0
|
||||
20250224,195200,642268470,16160,16160,16160,16160,0
|
||||
20250224,195100,642268470,16160,16160,16160,16160,0
|
||||
20250224,195000,642268470,16160,16160,16160,16160,0
|
||||
20250224,194900,642268470,16160,16160,16160,16160,0
|
||||
20250224,194800,642268470,16160,16160,16160,16160,0
|
||||
20250224,194700,642268470,16160,16160,16160,16160,0
|
||||
20250224,194600,642268470,16160,16160,16160,16160,0
|
||||
20250224,194500,642268470,16160,16160,16160,16160,0
|
||||
20250224,194400,642268470,16160,16160,16160,16160,0
|
||||
20250224,194300,642268470,16160,16160,16160,16160,0
|
||||
20250224,194200,642268470,16160,16160,16160,16160,0
|
||||
20250224,194100,642268470,16160,16160,16160,16160,0
|
||||
20250224,194000,642268470,16160,16160,16160,16160,0
|
||||
20250224,193900,642268470,16160,16160,16160,16160,0
|
||||
20250224,193800,642268470,16160,16160,16160,16160,0
|
||||
20250224,193700,642268470,16160,16160,16160,16160,0
|
||||
20250224,193600,642268470,16160,16160,16160,16160,0
|
||||
20250224,193500,642268470,16160,16160,16160,16160,832
|
||||
20250224,193400,642268470,16160,16160,16160,16160,0
|
||||
20250224,193300,642268470,16160,16160,16160,16160,0
|
||||
20250224,193200,642268470,16160,16160,16160,16160,0
|
||||
20250224,193100,642268470,16160,16160,16160,16160,0
|
||||
20250224,193000,642268470,16160,16160,16160,16160,0
|
||||
20250224,192900,642268470,16160,16160,16160,16160,0
|
||||
20250224,192800,642268470,16160,16160,16160,16160,0
|
||||
20250224,192700,642268470,16160,16160,16160,16160,0
|
||||
20250224,192600,642268470,16160,16160,16160,16160,0
|
||||
20250224,192500,642268470,16160,16160,16160,16160,0
|
||||
20250224,192400,642268470,16160,16160,16160,16160,0
|
||||
20250224,192300,642268470,16160,16160,16160,16160,0
|
||||
20250224,192200,642268470,16160,16160,16160,16160,0
|
||||
20250224,192100,642268470,16160,16160,16160,16160,0
|
||||
20250224,192000,642268470,16160,16160,16160,16160,0
|
||||
20250224,191900,642268470,16160,16160,16160,16160,0
|
||||
20250224,191800,642268470,16160,16160,16160,16160,0
|
||||
20250224,191700,642268470,16160,16160,16160,16160,0
|
||||
20250224,191600,642268470,16160,16160,16160,16160,0
|
||||
20250224,191500,642268470,16160,16160,16160,16160,0
|
||||
20250224,191400,642268470,16160,16160,16160,16160,0
|
||||
20250224,191300,642268470,16160,16160,16160,16160,0
|
||||
20250224,191200,642268470,16160,16160,16160,16160,0
|
||||
20250224,191100,642268470,16160,16160,16160,16160,0
|
||||
20250224,191000,642268470,16160,16160,16160,16160,0
|
||||
20250224,190900,642268470,16160,16160,16160,16160,0
|
||||
20250224,190800,642268470,16160,16160,16160,16160,0
|
||||
20250224,190700,642268470,16160,16160,16160,16160,0
|
||||
20250224,190600,642268470,16160,16160,16160,16160,0
|
||||
20250224,190500,642268470,16160,16160,16160,16160,832
|
||||
20250224,190400,642268470,16160,16160,16160,16160,0
|
||||
20250224,190300,642268470,16160,16160,16160,16160,0
|
||||
20250224,190200,642268470,16160,16160,16160,16160,0
|
||||
20250224,190100,642268470,16160,16160,16160,16160,0
|
||||
20250224,190000,642268470,16160,16160,16160,16160,0
|
||||
20250224,185900,642268470,16160,16160,16160,16160,0
|
||||
20250224,185800,642268470,16160,16160,16160,16160,0
|
||||
20250224,185700,642268470,16160,16160,16160,16160,0
|
||||
20250224,185600,642268470,16160,16160,16160,16160,0
|
||||
20250224,185500,642268470,16160,16160,16160,16160,0
|
||||
20250224,185400,642268470,16160,16160,16160,16160,0
|
||||
20250224,185300,642268470,16160,16160,16160,16160,0
|
||||
20250224,185200,642268470,16160,16160,16160,16160,0
|
||||
20250224,185100,642268470,16160,16160,16160,16160,0
|
||||
20250224,185000,642268470,16160,16160,16160,16160,0
|
||||
20250224,184900,642268470,16160,16160,16160,16160,0
|
||||
20250224,184800,642268470,16160,16160,16160,16160,0
|
||||
20250224,184700,642268470,16160,16160,16160,16160,0
|
||||
20250224,184600,642268470,16160,16160,16160,16160,0
|
||||
20250224,184500,642268470,16160,16160,16160,16160,0
|
||||
20250224,184400,642268470,16160,16160,16160,16160,0
|
||||
20250224,184300,642268470,16160,16160,16160,16160,0
|
||||
20250224,184200,642268470,16160,16160,16160,16160,0
|
||||
20250224,184100,642268470,16160,16160,16160,16160,0
|
||||
20250224,184000,642268470,16160,16160,16160,16160,0
|
||||
20250224,183900,642268470,16160,16160,16160,16160,0
|
||||
20250224,183800,642268470,16160,16160,16160,16160,0
|
||||
20250224,183700,642268470,16160,16160,16160,16160,0
|
||||
20250224,183600,642268470,16160,16160,16160,16160,0
|
||||
20250224,183500,642268470,16160,16160,16160,16160,832
|
||||
20250224,183400,642268470,16160,16160,16160,16160,0
|
||||
20250224,183300,642268470,16160,16160,16160,16160,0
|
||||
20250224,183200,642268470,16160,16160,16160,16160,0
|
||||
20250224,183100,642268470,16160,16160,16160,16160,0
|
||||
20250224,183000,642268470,16160,16160,16160,16160,0
|
||||
20250224,182900,642268470,16160,16160,16160,16160,0
|
||||
20250224,182800,642268470,16160,16160,16160,16160,0
|
||||
20250224,182700,642268470,16160,16160,16160,16160,0
|
||||
20250224,182600,642268470,16160,16160,16160,16160,0
|
||||
20250224,182500,642268470,16160,16160,16160,16160,0
|
||||
20250224,182400,642268470,16160,16160,16160,16160,0
|
||||
20250224,182300,642268470,16160,16160,16160,16160,0
|
||||
20250224,182200,642268470,16160,16160,16160,16160,0
|
||||
20250224,182100,642268470,16160,16160,16160,16160,0
|
||||
20250224,182000,642268470,16160,16160,16160,16160,0
|
||||
20250224,181900,642268470,16160,16160,16160,16160,0
|
||||
20250224,181800,642268470,16160,16160,16160,16160,0
|
||||
20250224,181700,642268470,16160,16160,16160,16160,0
|
||||
20250224,181600,642268470,16160,16160,16160,16160,0
|
||||
20250224,181500,642268470,16160,16160,16160,16160,0
|
||||
20250224,181400,642268470,16160,16160,16160,16160,0
|
||||
20250224,181300,642268470,16160,16160,16160,16160,0
|
||||
20250224,181200,642268470,16160,16160,16160,16160,0
|
||||
20250224,181100,642268470,16160,16160,16160,16160,0
|
||||
20250224,181000,642268470,16160,16160,16160,16160,0
|
||||
20250224,180900,642268470,16160,16160,16160,16160,0
|
||||
20250224,180800,642268470,16160,16160,16160,16160,0
|
||||
20250224,180700,642268470,16160,16160,16160,16160,0
|
||||
20250224,180600,642268470,16160,16160,16160,16160,0
|
||||
20250224,180500,642268470,16160,16160,16160,16160,832
|
||||
20250224,180400,642268470,16160,16160,16160,16160,0
|
||||
20250224,180300,642268470,16160,16160,16160,16160,0
|
||||
20250224,180200,642268470,16160,16160,16160,16160,0
|
||||
20250224,180100,642268470,16160,16160,16160,16160,0
|
||||
20250224,180000,642268470,16160,16160,16160,16160,0
|
||||
20250224,175900,642268470,16160,16160,16160,16160,0
|
||||
20250224,175800,642268470,16160,16160,16160,16160,0
|
||||
20250224,175700,642268470,16160,16160,16160,16160,0
|
||||
20250224,175600,642268470,16160,16160,16160,16160,0
|
||||
20250224,175500,642268470,16160,16160,16160,16160,0
|
||||
20250224,175400,642268470,16160,16160,16160,16160,0
|
||||
20250224,175300,642268470,16160,16160,16160,16160,0
|
||||
20250224,175200,642268470,16160,16160,16160,16160,0
|
||||
20250224,175100,642268470,16160,16160,16160,16160,0
|
||||
20250224,175000,642268470,16160,16160,16160,16160,0
|
||||
20250224,174900,642268470,16160,16160,16160,16160,0
|
||||
20250224,174800,642268470,16160,16160,16160,16160,0
|
||||
20250224,174700,642268470,16160,16160,16160,16160,0
|
||||
20250224,174600,642268470,16160,16160,16160,16160,0
|
||||
20250224,174500,642268470,16160,16160,16160,16160,0
|
||||
20250224,174400,642268470,16160,16160,16160,16160,0
|
||||
20250224,174300,642268470,16160,16160,16160,16160,0
|
||||
20250224,174200,642268470,16160,16160,16160,16160,0
|
||||
20250224,174100,642268470,16160,16160,16160,16160,0
|
||||
20250224,174000,642268470,16160,16160,16160,16160,0
|
||||
20250224,173900,642268470,16160,16160,16160,16160,0
|
||||
20250224,173800,642268470,16160,16160,16160,16160,0
|
||||
20250224,173700,642268470,16160,16160,16160,16160,0
|
||||
20250224,173600,642268470,16160,16160,16160,16160,0
|
||||
20250224,173500,642268470,16160,16160,16160,16160,832
|
||||
20250224,173400,642268470,16160,16160,16160,16160,0
|
||||
20250224,173300,642268470,16160,16160,16160,16160,0
|
||||
20250224,173200,642268470,16160,16160,16160,16160,0
|
||||
20250224,173100,642268470,16160,16160,16160,16160,0
|
||||
20250224,173000,642268470,16160,16160,16160,16160,0
|
||||
20250224,172900,642268470,16160,16160,16160,16160,0
|
||||
20250224,172800,642268470,16160,16160,16160,16160,0
|
||||
20250224,172700,642268470,16160,16160,16160,16160,0
|
||||
20250224,172600,642268470,16160,16160,16160,16160,0
|
||||
20250224,172500,642268470,16160,16160,16160,16160,0
|
||||
20250224,172400,642268470,16160,16160,16160,16160,0
|
||||
20250224,172300,642268470,16160,16160,16160,16160,0
|
||||
20250224,172200,642268470,16160,16160,16160,16160,0
|
||||
20250224,172100,642268470,16160,16160,16160,16160,0
|
||||
20250224,172000,642268470,16160,16160,16160,16160,0
|
||||
20250224,171900,642268470,16160,16160,16160,16160,0
|
||||
20250224,171800,642268470,16160,16160,16160,16160,0
|
||||
20250224,171700,642268470,16160,16160,16160,16160,0
|
||||
20250224,171600,642268470,16160,16160,16160,16160,0
|
||||
20250224,171500,642268470,16160,16160,16160,16160,0
|
||||
20250224,171400,642268470,16160,16160,16160,16160,0
|
||||
20250224,171300,642268470,16160,16160,16160,16160,0
|
||||
20250224,171200,642268470,16160,16160,16160,16160,0
|
||||
20250224,171100,642268470,16160,16160,16160,16160,0
|
||||
20250224,171000,642268470,16160,16160,16160,16160,0
|
||||
20250224,170900,642268470,16160,16160,16160,16160,0
|
||||
20250224,170800,642268470,16160,16160,16160,16160,0
|
||||
20250224,170700,642268470,16160,16160,16160,16160,0
|
||||
20250224,170600,642268470,16160,16160,16160,16160,0
|
||||
20250224,170500,642268470,16160,16160,16160,16160,832
|
||||
20250224,170400,642268470,16160,16160,16160,16160,0
|
||||
20250224,170300,642268470,16160,16160,16160,16160,0
|
||||
20250224,170200,642268470,16160,16160,16160,16160,0
|
||||
20250224,170100,642268470,16160,16160,16160,16160,0
|
||||
20250224,170000,642268470,16160,16160,16160,16160,0
|
||||
20250224,165900,642268470,16160,16160,16160,16160,0
|
||||
20250224,165800,642268470,16160,16160,16160,16160,0
|
||||
20250224,165700,642268470,16160,16160,16160,16160,0
|
||||
20250224,165600,642268470,16160,16160,16160,16160,0
|
||||
20250224,165500,642268470,16160,16160,16160,16160,0
|
||||
20250224,165400,642268470,16160,16160,16160,16160,0
|
||||
20250224,165300,642268470,16160,16160,16160,16160,0
|
||||
20250224,165200,642268470,16160,16160,16160,16160,0
|
||||
20250224,165100,642268470,16160,16160,16160,16160,0
|
||||
20250224,165000,642268470,16160,16160,16160,16160,0
|
||||
20250224,164900,642268470,16160,16160,16160,16160,0
|
||||
20250224,164800,642268470,16160,16160,16160,16160,0
|
||||
20250224,164700,642268470,16160,16160,16160,16160,0
|
||||
20250224,164600,642268470,16160,16160,16160,16160,0
|
||||
20250224,164500,642268470,16160,16160,16160,16160,0
|
||||
20250224,164400,642268470,16160,16160,16160,16160,0
|
||||
20250224,164300,642268470,16160,16160,16160,16160,0
|
||||
20250224,164200,642268470,16160,16160,16160,16160,0
|
||||
20250224,164100,642268470,16160,16160,16160,16160,0
|
||||
20250224,164000,642268470,16160,16160,16160,16160,0
|
||||
20250224,163900,642268470,16160,16160,16160,16160,0
|
||||
20250224,163800,642268470,16160,16160,16160,16160,0
|
||||
20250224,163700,642268470,16160,16160,16160,16160,0
|
||||
20250224,163600,642268470,16160,16160,16160,16160,0
|
||||
20250224,163500,642268470,16160,16160,16160,16160,832
|
||||
20250224,163400,642268470,16160,16160,16160,16160,0
|
||||
20250224,163300,642268470,16160,16160,16160,16160,0
|
||||
20250224,163200,642268470,16160,16160,16160,16160,0
|
||||
20250224,163100,642268470,16160,16160,16160,16160,0
|
||||
20250224,163000,642268470,16160,16160,16160,16160,0
|
||||
20250224,162900,642268470,16160,16160,16160,16160,0
|
||||
20250224,162800,642268470,16160,16160,16160,16160,0
|
||||
20250224,162700,642268470,16160,16160,16160,16160,0
|
||||
20250224,162600,642268470,16160,16160,16160,16160,0
|
||||
20250224,162500,642268470,16160,16160,16160,16160,0
|
||||
20250224,162400,642268470,16160,16160,16160,16160,0
|
||||
20250224,162300,642268470,16160,16160,16160,16160,0
|
||||
20250224,162200,642268470,16160,16160,16160,16160,0
|
||||
20250224,162100,642268470,16160,16160,16160,16160,0
|
||||
20250224,162000,642268470,16160,16160,16160,16160,0
|
||||
20250224,161900,642268470,16160,16160,16160,16160,0
|
||||
20250224,161800,642268470,16160,16160,16160,16160,0
|
||||
20250224,161700,642268470,16160,16160,16160,16160,0
|
||||
20250224,161600,642268470,16160,16160,16160,16160,0
|
||||
20250224,161500,642268470,16160,16160,16160,16160,0
|
||||
20250224,161400,642268470,16160,16160,16160,16160,0
|
||||
20250224,161300,642268470,16160,16160,16160,16160,0
|
||||
20250224,161200,642268470,16160,16160,16160,16160,0
|
||||
20250224,161100,642268470,16160,16160,16160,16160,0
|
||||
20250224,161000,642268470,16160,16160,16160,16160,0
|
||||
20250224,160900,642268470,16160,16160,16160,16160,0
|
||||
20250224,160800,642268470,16160,16160,16160,16160,0
|
||||
20250224,160700,642268470,16160,16160,16160,16160,0
|
||||
20250224,160600,642268470,16160,16160,16160,16160,0
|
||||
20250224,160500,642268470,16160,16160,16160,16160,832
|
||||
20250224,160400,642268470,16160,16160,16160,16160,0
|
||||
20250224,160300,642268470,16160,16160,16160,16160,0
|
||||
20250224,160200,642268470,16160,16160,16160,16160,0
|
||||
20250224,160100,642268470,16160,16160,16160,16160,0
|
||||
20250224,160000,642268470,16160,16160,16160,16160,0
|
||||
20250224,155900,642268470,16160,16160,16160,16160,0
|
||||
20250224,155800,642268470,16160,16160,16160,16160,0
|
||||
20250224,155700,642268470,16160,16160,16160,16160,0
|
||||
20250224,155600,642268470,16160,16160,16160,16160,0
|
||||
20250224,155500,642268470,16160,16160,16160,16160,0
|
||||
20250224,155400,642268470,16160,16160,16160,16160,0
|
||||
20250224,155300,642268470,16160,16160,16160,16160,0
|
||||
20250224,155200,642268470,16160,16160,16160,16160,0
|
||||
20250224,155100,642268470,16160,16160,16160,16160,0
|
||||
20250224,155000,642268470,16160,16160,16160,16160,0
|
||||
20250224,154900,642268470,16160,16160,16160,16160,0
|
||||
20250224,154800,642268470,16160,16160,16160,16160,0
|
||||
20250224,154700,642268470,16160,16160,16160,16160,0
|
||||
20250224,154600,642268470,16160,16160,16160,16160,0
|
||||
20250224,154500,642268470,16160,16160,16160,16160,0
|
||||
20250224,154400,642268470,16160,16160,16160,16160,0
|
||||
20250224,154300,642268470,16160,16160,16160,16160,0
|
||||
20250224,154200,642268470,16160,16160,16160,16160,0
|
||||
20250224,154100,642268470,16160,16160,16160,16160,0
|
||||
20250224,154000,642268470,16160,16160,16160,16160,0
|
||||
20250224,153900,642268470,16160,16160,16160,16160,0
|
||||
20250224,153800,642268470,16160,16160,16160,16160,0
|
||||
20250224,153700,642268470,16160,16160,16160,16160,0
|
||||
20250224,153600,642268470,16160,16160,16160,16160,0
|
||||
20250224,153500,642268470,16160,16160,16160,16160,832
|
||||
20250224,153400,642268470,16160,16160,16160,16160,0
|
||||
20250224,153300,642268470,16160,16160,16160,16160,0
|
||||
20250224,153200,642268470,16160,16160,16160,16160,0
|
||||
20250224,153100,642268470,16160,16160,16160,16160,0
|
||||
20250224,153000,642268470,16160,16160,16160,16160,832
|
||||
20250224,152900,628823350,16160,16160,16160,16160,0
|
||||
20250224,152800,628823350,16160,16160,16160,16160,0
|
||||
20250224,152700,628823350,16160,16160,16160,16160,0
|
||||
20250224,152600,628823350,16160,16160,16160,16160,0
|
||||
20250224,152500,628823350,16160,16160,16160,16160,0
|
||||
20250224,152400,628823350,16160,16160,16160,16160,0
|
||||
20250224,152300,628823350,16160,16160,16160,16160,0
|
||||
20250224,152200,628823350,16160,16160,16160,16160,0
|
||||
20250224,152100,628823350,16160,16160,16160,16160,0
|
||||
20250224,152000,628823350,16160,16160,16160,16160,0
|
||||
20250224,151900,628823350,16160,16160,16160,16150,67
|
||||
20250224,151800,627740720,16150,16160,16170,16150,116
|
||||
20250224,151700,625865610,16170,16190,16190,16170,188
|
||||
20250224,151600,622825010,16190,16190,16190,16180,56
|
||||
20250224,151500,621918570,16190,16180,16190,16180,49
|
||||
20250224,151400,621125280,16190,16190,16190,16190,0
|
||||
20250224,151300,621125280,16190,16180,16190,16180,44
|
||||
20250224,151200,620413320,16200,16210,16210,16180,1030
|
||||
20250224,151100,603746790,16200,16200,16210,16200,60
|
||||
20250224,151000,602774740,16200,16180,16200,16180,81
|
||||
20250224,150900,601463160,16200,16180,16200,16180,208
|
||||
20250224,150800,598096070,16180,16170,16180,16170,30
|
||||
20250224,150700,597610740,16170,16160,16170,16160,15
|
||||
20250224,150600,597368310,16160,16160,16160,16160,8
|
||||
20250224,150500,597239030,16160,16170,16170,16160,12
|
||||
20250224,150400,597045040,16170,16170,16170,16170,2
|
||||
20250224,150300,597012700,16160,16150,16160,16150,91
|
||||
20250224,150200,595543040,16150,16170,16170,16150,38
|
||||
20250224,150100,594928670,16150,16170,16170,16150,140
|
||||
20250224,150000,592665900,16170,16170,16170,16170,39
|
||||
20250224,145900,592035270,16170,16170,16170,16170,6
|
||||
20250224,145800,591938250,16170,16170,16170,16170,204
|
||||
20250224,145700,588639570,16170,16170,16170,16170,12
|
||||
20250224,145600,588445530,16180,16170,16190,16170,361
|
||||
20250224,145500,582604930,16170,16170,16170,16170,0
|
||||
20250224,145400,582604930,16170,16170,16170,16170,0
|
||||
20250224,145300,582604930,16170,16150,16190,16150,397
|
||||
20250224,145200,576190930,16140,16150,16150,16140,84
|
||||
20250224,145100,574834660,16150,16150,16150,16150,34
|
||||
20250224,145000,574285560,16140,16150,16150,16140,20
|
||||
20250224,144900,573962660,16150,16150,16150,16150,12
|
||||
20250224,144800,573768860,16140,16140,16140,16140,218
|
||||
20250224,144700,570250340,16150,16140,16150,16140,67
|
||||
20250224,144600,569168460,16140,16140,16140,16140,10
|
||||
20250224,144500,569007060,16140,16140,16140,16140,3
|
||||
20250224,144400,568958640,16140,16140,16140,16140,35
|
||||
20250224,144300,568393740,16150,16150,16150,16150,2
|
||||
20250224,144200,568361440,16140,16140,16140,16140,89
|
||||
20250224,144100,566924980,16150,16150,16150,16150,0
|
||||
20250224,144000,566924980,16150,16150,16150,16150,0
|
||||
20250224,143900,566924980,16150,16150,16150,16150,6
|
||||
20250224,143800,566828080,16150,16140,16150,16140,93
|
||||
20250224,143700,565327040,16140,16140,16140,16140,0
|
||||
20250224,143600,565327040,16140,16140,16140,16140,9
|
||||
20250224,143500,565181780,16150,16150,16150,16150,2
|
||||
20250224,143400,565149480,16140,16140,16140,16140,0
|
||||
20250224,143300,565149480,16140,16140,16140,16140,21
|
||||
20250224,143200,564810540,16140,16150,16150,16140,102
|
||||
20250224,143100,563164040,16150,16150,16150,16150,22
|
||||
20250224,143000,562808740,16150,16150,16150,16150,2
|
||||
20250224,142900,562776440,16130,16130,16130,16120,169
|
||||
20250224,142800,560051820,16160,16140,16160,16140,42
|
||||
20250224,142700,559373910,16140,16140,16140,16140,861
|
||||
20250224,142600,545477370,16140,16160,16160,16120,586
|
||||
20250224,142500,536027680,16120,16120,16120,16120,1
|
||||
20250224,142400,536011560,16130,16190,16190,16130,658
|
||||
20250224,142300,525393820,16130,16150,16150,16130,263
|
||||
20250224,142200,521146390,16200,16150,16200,16150,903
|
||||
20250224,142100,506532060,16140,16140,16170,16120,948
|
||||
20250224,142000,491227140,16110,16110,16140,16090,316
|
||||
20250224,141900,486138850,16140,16140,16140,16140,5
|
||||
20250224,141800,486058150,16110,16110,16110,16110,0
|
||||
20250224,141700,486058150,16110,16110,16110,16110,2
|
||||
20250224,141600,486025930,16140,16100,16140,16100,14
|
||||
20250224,141500,485800370,16080,16100,16100,16080,20
|
||||
20250224,141400,485478730,16100,16120,16120,16100,316
|
||||
20250224,141300,480387990,16160,16160,16160,16160,0
|
||||
20250224,141200,480387990,16160,16150,16160,16110,475
|
||||
20250224,141100,472723080,16100,16100,16100,16100,1
|
||||
20250224,141000,472706980,16150,16150,16150,16150,2
|
||||
20250224,140900,472674680,16090,16090,16090,16090,0
|
||||
20250224,140800,472674680,16090,16120,16120,16090,37
|
||||
20250224,140700,472078610,16170,16170,16170,16170,0
|
||||
20250224,140600,472078610,16170,16130,16170,16130,324
|
||||
20250224,140500,466847390,16090,16090,16090,16090,0
|
||||
20250224,140400,466847390,16090,16090,16090,16090,0
|
||||
20250224,140300,466847390,16090,16100,16100,16090,347
|
||||
20250224,140200,461261600,16140,16140,16140,16140,0
|
||||
20250224,140100,461261600,16140,16140,16140,16140,300
|
||||
20250224,140000,456419600,16110,16110,16110,16110,276
|
||||
20250224,135900,451973240,16140,16110,16140,16110,600
|
||||
20250224,135800,442295550,16120,16110,16120,16100,443
|
||||
20250224,135700,435160190,16110,16110,16110,16110,99
|
||||
20250224,135600,433565300,16110,16110,16110,16110,611
|
||||
20250224,135500,423722090,16100,16090,16100,16090,730
|
||||
20250224,135400,411969270,16100,16100,16100,16100,0
|
||||
20250224,135300,411969270,16100,16100,16100,16100,0
|
||||
20250224,135200,411969270,16100,16100,16100,16100,1
|
||||
20250224,135100,411953170,16100,16100,16100,16100,0
|
||||
20250224,135000,411953170,16100,16100,16100,16100,0
|
||||
20250224,134900,411953170,16100,16090,16100,16090,100
|
||||
20250224,134800,410343320,16060,16070,16070,16060,100
|
||||
20250224,134700,408736510,16060,16060,16060,16060,0
|
||||
20250224,134600,408736510,16060,16060,16060,16060,0
|
||||
20250224,134500,408736510,16060,16060,16060,16060,0
|
||||
20250224,134400,408736510,16060,16060,16060,16060,0
|
||||
20250224,134300,408736510,16060,16060,16060,16060,0
|
||||
20250224,134200,408736510,16060,16050,16060,16050,331
|
||||
20250224,134100,403423470,16050,16050,16050,16050,56
|
||||
20250224,134000,402524670,16040,16040,16040,16040,4
|
||||
20250224,133900,402460510,16040,16030,16040,16030,554
|
||||
20250224,133800,393575430,16020,16020,16020,16020,0
|
||||
20250224,133700,393575430,16020,16020,16020,16020,0
|
||||
20250224,133600,393575430,16020,15980,16020,15980,485
|
||||
20250224,133500,385821470,15960,15970,15970,15960,70
|
||||
20250224,133400,384704150,15960,15960,15960,15960,0
|
||||
20250224,133300,384704150,15960,15960,15960,15960,120
|
||||
20250224,133200,382788950,15960,15960,15960,15960,0
|
||||
20250224,133100,382788950,15960,15970,15970,15960,50
|
||||
20250224,133000,381990740,15970,15970,15970,15970,0
|
||||
20250224,132900,381990740,15970,15970,15970,15970,0
|
||||
20250224,132800,381990740,15970,15960,15970,15960,13
|
||||
20250224,132700,381783160,15970,15970,15970,15970,2
|
||||
20250224,132600,381751220,15970,15970,15970,15970,0
|
||||
20250224,132500,381751220,15970,15970,15970,15970,0
|
||||
20250224,132400,381751220,15970,15970,15970,15970,16
|
||||
20250224,132300,381495700,15970,15970,15970,15970,0
|
||||
20250224,132200,381495700,15970,15970,15970,15970,0
|
||||
20250224,132100,381495700,15970,15970,15970,15970,0
|
||||
20250224,132000,381495700,15970,15970,15970,15970,154
|
||||
20250224,131900,379036320,15970,15970,15970,15970,0
|
||||
20250224,131800,379036320,15970,15970,15970,15970,23
|
||||
20250224,131700,378669010,15950,15950,15950,15950,0
|
||||
20250224,131600,378669010,15950,15950,15950,15950,0
|
||||
20250224,131500,378669010,15950,15950,15950,15950,0
|
||||
20250224,131400,378669010,15950,15950,15950,15950,0
|
||||
20250224,131300,378669010,15950,15950,15950,15950,10
|
||||
20250224,131200,378509510,15950,15950,15950,15950,0
|
||||
20250224,131100,378509510,15950,15970,15980,15950,336
|
||||
20250224,131000,373145940,15970,15970,15970,15970,0
|
||||
20250224,130900,373145940,15970,15960,15970,15960,36
|
||||
20250224,130800,372571100,15970,15970,15970,15970,0
|
||||
20250224,130700,372571100,15970,15970,15970,15970,25
|
||||
20250224,130600,372171850,15980,15980,15980,15980,0
|
||||
20250224,130500,372171850,15980,15980,15980,15980,0
|
||||
20250224,130400,372171850,15980,15980,15980,15980,6
|
||||
20250224,130300,372075970,15980,15980,15980,15980,0
|
||||
20250224,130200,372075970,15980,15980,15980,15980,0
|
||||
20250224,130100,372075970,15980,15980,15980,15980,0
|
||||
20250224,130000,372075970,15980,15980,15980,15980,0
|
||||
20250224,125900,372075970,15980,15980,15980,15980,0
|
||||
20250224,125800,372075970,15980,15970,15980,15970,49
|
||||
20250224,125700,371293430,15970,15970,15970,15970,1
|
||||
20250224,125600,371277460,15970,15970,15970,15970,3
|
||||
20250224,125500,371229550,15950,15950,15950,15950,0
|
||||
20250224,125400,371229550,15950,15950,15950,15950,0
|
||||
20250224,125300,371229550,15950,15950,15950,15950,0
|
||||
20250224,125200,371229550,15950,15950,15950,15950,9
|
||||
20250224,125100,371086000,15980,15980,15980,15980,68
|
||||
20250224,125000,369999360,15980,15980,15980,15980,0
|
||||
20250224,124900,369999360,15980,15980,15980,15980,59
|
||||
20250224,124800,369056540,15980,15980,15980,15950,122
|
||||
20250224,124700,367109420,15980,15980,15980,15980,0
|
||||
20250224,124600,367109420,15980,15980,15980,15980,0
|
||||
20250224,124500,367109420,15980,15980,15980,15980,0
|
||||
20250224,124400,367109420,15980,15980,15980,15980,6
|
||||
20250224,124300,367013540,15970,15970,15970,15970,9
|
||||
20250224,124200,366869810,15970,15970,15970,15970,0
|
||||
20250224,124100,366869810,15970,15970,15970,15970,0
|
||||
20250224,124000,366869810,15970,15970,15970,15970,245
|
||||
20250224,123900,362957160,15970,15980,15980,15970,1111
|
||||
20250224,123800,345213950,15980,15980,15980,15980,16
|
||||
20250224,123700,344958270,15980,15980,15980,15980,30
|
||||
20250224,123600,344478870,15980,15980,15980,15980,0
|
||||
20250224,123500,344478870,15980,15980,15980,15980,0
|
||||
20250224,123400,344478870,15980,15980,15980,15980,0
|
||||
20250224,123300,344478870,15980,15980,15980,15980,57
|
||||
20250224,123200,343568010,15980,15980,15980,15980,8
|
||||
20250224,123100,343440170,15980,15980,15980,15980,10
|
||||
20250224,123000,343280370,15980,15980,15980,15980,1
|
||||
20250224,122900,343264390,15970,15970,15970,15970,0
|
||||
20250224,122800,343264390,15970,15970,15970,15970,0
|
||||
20250224,122700,343264390,15970,15970,15970,15970,0
|
||||
20250224,122600,343264390,15970,15970,15970,15970,0
|
||||
20250224,122500,343264390,15970,15970,15970,15970,1
|
||||
20250224,122400,343248420,15960,15970,15970,15960,122
|
||||
20250224,122300,341301290,15980,15980,15980,15980,0
|
||||
20250224,122200,341301290,15980,15980,15980,15970,25
|
||||
20250224,122100,340902010,15980,15980,15980,15980,0
|
||||
20250224,122000,340902010,15980,15980,15980,15980,1
|
||||
20250224,121900,340886030,15980,15980,15980,15980,0
|
||||
20250224,121800,340886030,15980,15980,15980,15980,18
|
||||
20250224,121700,340598390,15980,15990,15990,15980,32
|
||||
20250224,121600,340086950,16000,16000,16000,16000,7
|
||||
20250224,121500,339974950,16000,16000,16000,16000,15
|
||||
20250224,121400,339734950,15990,15990,15990,15990,2
|
||||
20250224,121300,339702970,15990,15990,15990,15990,0
|
||||
20250224,121200,339702970,15990,15990,15990,15990,63
|
||||
20250224,121100,338695600,15990,15990,15990,15990,0
|
||||
20250224,121000,338695600,15990,15990,15990,15990,0
|
||||
20250224,120900,338695600,15990,15990,15990,15990,0
|
||||
20250224,120800,338695600,15990,15990,15990,15990,13
|
||||
20250224,120700,338487730,15990,15990,15990,15990,7
|
||||
20250224,120600,338375800,15980,15980,15980,15980,0
|
||||
20250224,120500,338375800,15980,15980,15980,15980,1
|
||||
20250224,120400,338359820,15990,16000,16000,15990,23
|
||||
20250224,120300,337991900,15990,15990,15990,15990,0
|
||||
20250224,120200,337991900,15990,15990,15990,15990,7
|
||||
20250224,120100,337879970,15990,15980,15990,15980,12
|
||||
20250224,120000,337688140,15980,15980,15980,15980,1
|
||||
20250224,115900,337672160,15980,15980,15980,15980,0
|
||||
20250224,115800,337672160,15980,15980,15980,15980,0
|
||||
20250224,115700,337672160,15980,15980,15980,15980,3
|
||||
20250224,115600,337624220,15980,15980,15980,15980,5
|
||||
20250224,115500,337544320,15910,15910,15910,15910,1
|
||||
20250224,115400,337528410,15980,15980,15980,15980,0
|
||||
20250224,115300,337528410,15980,15980,15980,15980,0
|
||||
20250224,115200,337528410,15980,15980,15980,15980,0
|
||||
20250224,115100,337528410,15980,15980,15980,15980,1
|
||||
20250224,115000,337512430,15880,15990,15990,15880,2001
|
||||
20250224,114900,305618870,15990,15990,15990,15990,0
|
||||
20250224,114800,305618870,15990,15990,15990,15990,7
|
||||
20250224,114700,305506940,15990,15990,15990,15990,0
|
||||
20250224,114600,305506940,15990,15990,15990,15990,0
|
||||
20250224,114500,305506940,15990,15990,15990,15990,7
|
||||
20250224,114400,305395010,15980,15980,15980,15980,0
|
||||
20250224,114300,305395010,15980,15980,15980,15980,0
|
||||
20250224,114200,305395010,15980,15990,15990,15980,163
|
||||
20250224,114100,302790090,16000,16000,16000,16000,0
|
||||
20250224,114000,302790090,16000,16010,16010,16000,23
|
||||
20250224,113900,302422020,16010,16010,16010,16010,1
|
||||
20250224,113800,302406010,16010,16010,16010,16010,10
|
||||
20250224,113700,302245910,16020,16000,16020,16000,44
|
||||
20250224,113600,301541770,16000,16000,16000,16000,7
|
||||
20250224,113500,301429770,15980,15980,15980,15980,1
|
||||
20250224,113400,301413790,15990,15980,15990,15980,181
|
||||
20250224,113300,298521400,16000,16000,16000,16000,0
|
||||
20250224,113200,298521400,16000,15980,16000,15980,11
|
||||
20250224,113100,298345460,15980,15980,15980,15980,0
|
||||
20250224,113000,298345460,15980,15980,15980,15980,3
|
||||
20250224,112900,298297520,15980,15980,15980,15980,0
|
||||
20250224,112800,298297520,15980,15980,15980,15980,1
|
||||
20250224,112700,298281540,15970,15970,15970,15970,0
|
||||
20250224,112600,298281540,15970,15970,15970,15970,0
|
||||
20250224,112500,298281540,15970,15970,15970,15970,108
|
||||
20250224,112400,296556780,15970,15970,15970,15970,3
|
||||
20250224,112300,296508870,15970,15970,15970,15970,0
|
||||
20250224,112200,296508870,15970,15960,15970,15960,7
|
||||
20250224,112100,296397120,15970,15970,15970,15970,2
|
||||
20250224,112000,296365180,15960,15970,15970,15960,3
|
||||
20250224,111900,296317290,15960,15960,15960,15960,65
|
||||
20250224,111800,295279890,15960,15960,15960,15960,1
|
||||
20250224,111700,295263930,15960,15950,15960,15950,5
|
||||
20250224,111600,295184140,15960,15960,15960,15960,5
|
||||
20250224,111500,295104340,15960,15960,15960,15960,1
|
||||
20250224,111400,295088380,15960,15960,15960,15960,5
|
||||
20250224,111300,295008580,15950,15950,15950,15950,13
|
||||
20250224,111200,294801230,15940,15940,15940,15940,6
|
||||
20250224,111100,294705590,15950,15950,15950,15950,3
|
||||
20250224,111000,294657740,15960,15960,15960,15960,0
|
||||
20250224,110900,294657740,15960,15960,15960,15960,25
|
||||
20250224,110800,294258740,15960,15960,15960,15960,4
|
||||
20250224,110700,294194900,15950,15950,15950,15950,27
|
||||
20250224,110600,293764250,15950,15950,15950,15950,0
|
||||
20250224,110500,293764250,15950,15940,15950,15930,111
|
||||
20250224,110400,291995850,15950,15950,15950,15950,4
|
||||
20250224,110300,291932050,15950,15950,15950,15950,0
|
||||
20250224,110200,291932050,15950,15950,15950,15950,1
|
||||
20250224,110100,291916100,15950,15950,15950,15950,3
|
||||
20250224,110000,291868250,15930,15950,15950,15930,21
|
||||
20250224,105900,291533700,15940,15940,15940,15940,0
|
||||
20250224,105800,291533700,15940,15940,15940,15940,0
|
||||
20250224,105700,291533700,15940,15940,15940,15940,156
|
||||
20250224,105600,289047060,15950,15950,15950,15950,2
|
||||
20250224,105500,289015160,15950,15940,15950,15940,35
|
||||
20250224,105400,288456920,15960,15950,15960,15950,12
|
||||
20250224,105300,288265420,15950,15950,15950,15950,0
|
||||
20250224,105200,288265420,15950,15960,15960,15950,167
|
||||
20250224,105100,285601740,15960,15960,15960,15960,4
|
||||
20250224,105000,285537900,15960,15960,15960,15960,3
|
||||
20250224,104900,285490020,15960,15960,15960,15960,0
|
||||
20250224,104800,285490020,15960,15960,15960,15960,0
|
||||
20250224,104700,285490020,15960,15960,15960,15960,1
|
||||
20250224,104600,285474060,15950,15960,15960,15950,84
|
||||
20250224,104500,284133700,15970,15970,15970,15970,10
|
||||
20250224,104400,283974000,15970,15970,15970,15970,2
|
||||
20250224,104300,283942060,15970,15970,15970,15970,2
|
||||
20250224,104200,283910120,15970,15970,15970,15970,2
|
||||
20250224,104100,283878180,15970,15970,15970,15970,22
|
||||
20250224,104000,283526840,15970,15970,15970,15970,0
|
||||
20250224,103900,283526840,15970,15970,15970,15970,5
|
||||
20250224,103800,283446990,15980,16020,16020,15960,495
|
||||
20250224,103700,275541050,16010,16010,16010,16010,6
|
||||
20250224,103600,275444990,16010,16010,16010,16010,0
|
||||
20250224,103500,275444990,16010,16010,16010,16010,3
|
||||
20250224,103400,275396960,16010,16010,16010,16010,10
|
||||
20250224,103300,275236860,16010,16010,16010,16010,207
|
||||
20250224,103200,271922790,16010,16010,16010,16010,0
|
||||
20250224,103100,271922790,16010,16000,16010,16000,6
|
||||
20250224,103000,271826750,16000,15990,16000,15990,206
|
||||
20250224,102900,268531070,16000,16000,16000,16000,1
|
||||
20250224,102800,268515070,16000,16000,16000,16000,5
|
||||
20250224,102700,268435070,16000,16000,16000,16000,5
|
||||
20250224,102600,268355070,15970,15970,15970,15970,1
|
||||
20250224,102500,268339100,15990,15990,15990,15980,15
|
||||
20250224,102400,268099270,16010,16010,16010,16010,1
|
||||
20250224,102300,268083260,15990,15990,15990,15990,0
|
||||
20250224,102200,268083260,15990,15990,15990,15990,13
|
||||
20250224,102100,267875390,15990,15990,15990,15990,230
|
||||
20250224,102000,264197690,15980,15990,15990,15980,347
|
||||
20250224,101900,258649430,15990,15970,15990,15970,13
|
||||
20250224,101800,258441640,15970,15970,15970,15970,0
|
||||
20250224,101700,258441640,15970,15970,15970,15970,2
|
||||
20250224,101600,258409700,15990,15980,15990,15980,173
|
||||
20250224,101500,255644030,15980,15980,15980,15980,2
|
||||
20250224,101400,255612070,15950,15950,15950,15950,0
|
||||
20250224,101300,255612070,15950,15950,15950,15950,5
|
||||
20250224,101200,255532320,15990,15990,15990,15990,8
|
||||
20250224,101100,255404400,15990,15990,15990,15990,0
|
||||
20250224,101000,255404400,15990,15990,15990,15990,2
|
||||
20250224,100900,255372420,16000,16000,16000,16000,4
|
||||
20250224,100800,255308420,16000,15900,16000,15900,1097
|
||||
20250224,100700,237825040,15900,15890,15900,15890,38
|
||||
20250224,100600,237221140,15890,15900,15900,15890,12
|
||||
20250224,100500,237030440,15900,15900,15900,15900,0
|
||||
20250224,100400,237030440,15900,15900,15900,15900,10
|
||||
20250224,100300,236871440,15900,15900,15900,15900,8
|
||||
20250224,100200,236744240,15900,15900,15900,15900,0
|
||||
20250224,100100,236744240,15900,15900,15900,15900,0
|
||||
20250224,100000,236744240,15900,15900,15900,15900,9
|
||||
20250224,095900,236601140,15900,15920,15920,15900,738
|
||||
20250224,095800,224865900,15920,15910,15920,15910,8
|
||||
20250224,095700,224738550,15900,15900,15900,15900,3
|
||||
20250224,095600,224690850,15900,15910,15910,15900,16
|
||||
20250224,095500,224436360,15910,15910,15910,15910,7
|
||||
20250224,095400,224324990,15880,15900,15910,15880,310
|
||||
20250224,095300,219398770,15920,15920,15920,15920,7
|
||||
20250224,095200,219287330,15920,15920,15920,15920,6
|
||||
20250224,095100,219191810,15920,15900,15920,15900,20
|
||||
20250224,095000,218873590,15900,15890,15910,15890,9
|
||||
20250224,094900,218730470,15910,15910,15910,15910,208
|
||||
20250224,094800,215421190,15900,15910,15910,15900,4
|
||||
20250224,094700,215357570,15910,15910,15910,15910,7
|
||||
20250224,094600,215246200,15910,15910,15910,15910,51
|
||||
20250224,094500,214434790,15910,15900,15910,15900,132
|
||||
20250224,094400,212335920,15900,15900,15900,15900,8
|
||||
20250224,094300,212208720,15890,15890,15890,15890,0
|
||||
20250224,094200,212208720,15890,15900,15900,15880,57
|
||||
20250224,094100,211303180,15880,15890,15890,15870,301
|
||||
20250224,094000,206526090,15900,15910,15910,15900,136
|
||||
20250224,093900,204363620,15910,15910,15910,15910,14
|
||||
20250224,093800,204140880,15920,15920,15920,15920,243
|
||||
20250224,093700,200272320,15930,15930,15930,15930,11
|
||||
20250224,093600,200097090,15930,15950,15950,15930,276
|
||||
20250224,093500,195698140,15960,15970,15970,15960,223
|
||||
20250224,093400,192138860,15970,15970,15970,15970,218
|
||||
20250224,093300,188657400,15970,15980,15980,15970,57
|
||||
20250224,093200,187747040,15980,16020,16020,15980,301
|
||||
20250224,093100,182937020,16010,15990,16010,15990,870
|
||||
20250224,093000,169012280,15990,16020,16020,15990,298
|
||||
20250224,092900,164238360,16020,16020,16020,16020,0
|
||||
20250224,092800,164238360,16020,16020,16020,16020,0
|
||||
20250224,092700,164238360,16020,15980,16020,15980,144
|
||||
20250224,092600,161933210,15970,15960,15970,15960,111
|
||||
20250224,092500,160161350,15960,15960,15960,15960,20
|
||||
20250224,092400,159842150,15960,15930,15960,15930,133
|
||||
20250224,092300,157723130,15930,15870,15930,15870,913
|
||||
20250224,092200,143231250,15850,15870,15870,15850,166
|
||||
20250224,092100,140597850,15870,15870,15870,15870,0
|
||||
20250224,092000,140597850,15870,15870,15870,15870,31
|
||||
20250224,091900,140105880,15870,15870,15870,15870,100
|
||||
20250224,091800,138518880,15870,15870,15870,15860,1177
|
||||
20250224,091700,119841660,15870,15870,15870,15870,84
|
||||
20250224,091600,118508580,15870,15870,15870,15870,1000
|
||||
20250224,091500,102638580,15890,15870,15890,15870,306
|
||||
20250224,091400,97778310,15870,15860,15870,15860,3
|
||||
20250224,091300,97730720,15860,15860,15860,15860,1
|
||||
20250224,091200,97714860,15840,15840,15840,15840,0
|
||||
20250224,091100,97714860,15840,15830,15840,15830,42
|
||||
20250224,091000,97049980,15830,15840,15860,15830,448
|
||||
20250224,090900,89953310,15830,15820,15830,15820,282
|
||||
20250224,090800,85489530,15840,15900,15900,15820,738
|
||||
20250224,090700,73790580,15920,15920,15920,15920,1
|
||||
20250224,090600,73774660,15850,15870,15870,15850,1065
|
||||
20250224,090500,56883250,15860,15960,15960,15860,79
|
||||
20250224,090400,55625800,16030,16040,16040,15870,464
|
||||
20250224,090300,48241320,15960,15930,15960,15930,329
|
||||
20250224,090200,42998440,15930,15930,15930,15930,1
|
||||
20250224,090100,42982510,15900,15920,15930,15880,540
|
||||
20250224,090000,34394040,15940,15960,15960,15940,2153
|
||||
|
Reference in New Issue
Block a user