Update 2025-02-24 2828 candle_min
This commit is contained in:
583
003530/min/candle-20250224.csv
Normal file
583
003530/min/candle-20250224.csv
Normal file
@@ -0,0 +1,583 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250224,184100,3360654260,3525,3525,3525,3525,72414
|
||||
20250224,184000,3360654260,3525,3525,3525,3525,0
|
||||
20250224,183900,3360654260,3525,3525,3525,3525,0
|
||||
20250224,183800,3360654260,3525,3525,3525,3525,0
|
||||
20250224,183700,3360654260,3525,3525,3525,3525,0
|
||||
20250224,183600,3360654260,3525,3525,3525,3525,0
|
||||
20250224,183500,3360654260,3525,3525,3525,3525,0
|
||||
20250224,183400,3360654260,3525,3525,3525,3525,0
|
||||
20250224,183300,3360654260,3525,3525,3525,3525,0
|
||||
20250224,183200,3360654260,3525,3525,3525,3525,0
|
||||
20250224,183100,3360654260,3525,3525,3525,3525,0
|
||||
20250224,183000,3360654260,3525,3525,3525,3525,0
|
||||
20250224,182900,3360654260,3525,3525,3525,3525,0
|
||||
20250224,182800,3360654260,3525,3525,3525,3525,0
|
||||
20250224,182700,3360654260,3525,3525,3525,3525,0
|
||||
20250224,182600,3360654260,3525,3525,3525,3525,0
|
||||
20250224,182500,3360654260,3525,3525,3525,3525,0
|
||||
20250224,182400,3360654260,3525,3525,3525,3525,0
|
||||
20250224,182300,3360654260,3525,3525,3525,3525,0
|
||||
20250224,182200,3360654260,3525,3525,3525,3525,0
|
||||
20250224,182100,3360654260,3525,3525,3525,3525,0
|
||||
20250224,182000,3360654260,3525,3525,3525,3525,0
|
||||
20250224,181900,3360654260,3525,3525,3525,3525,0
|
||||
20250224,181800,3360654260,3525,3525,3525,3525,0
|
||||
20250224,181700,3360654260,3525,3525,3525,3525,0
|
||||
20250224,181600,3360654260,3525,3525,3525,3525,0
|
||||
20250224,181500,3360654260,3525,3525,3525,3525,0
|
||||
20250224,181400,3360654260,3525,3525,3525,3525,0
|
||||
20250224,181300,3360654260,3525,3525,3525,3525,0
|
||||
20250224,181200,3360654260,3525,3525,3525,3525,0
|
||||
20250224,181100,3360654260,3525,3525,3525,3525,72414
|
||||
20250224,181000,3360654260,3525,3525,3525,3525,0
|
||||
20250224,180900,3360654260,3525,3525,3525,3525,0
|
||||
20250224,180800,3360654260,3525,3525,3525,3525,0
|
||||
20250224,180700,3360654260,3525,3525,3525,3525,0
|
||||
20250224,180600,3360654260,3525,3525,3525,3525,0
|
||||
20250224,180500,3360654260,3525,3525,3525,3525,0
|
||||
20250224,180400,3360654260,3525,3525,3525,3525,0
|
||||
20250224,180300,3360654260,3525,3525,3525,3525,0
|
||||
20250224,180200,3360654260,3525,3525,3525,3525,0
|
||||
20250224,180100,3360654260,3525,3525,3525,3525,0
|
||||
20250224,180000,3360654260,3525,3525,3525,3525,0
|
||||
20250224,175900,3360654260,3525,3525,3525,3525,0
|
||||
20250224,175800,3360654260,3525,3525,3525,3525,0
|
||||
20250224,175700,3360654260,3525,3525,3525,3525,0
|
||||
20250224,175600,3360654260,3525,3525,3525,3525,0
|
||||
20250224,175500,3360654260,3525,3525,3525,3525,0
|
||||
20250224,175400,3360654260,3525,3525,3525,3525,0
|
||||
20250224,175300,3360654260,3525,3525,3525,3525,0
|
||||
20250224,175200,3360654260,3525,3525,3525,3525,0
|
||||
20250224,175100,3360654260,3525,3525,3525,3525,0
|
||||
20250224,175000,3360654260,3525,3525,3525,3525,0
|
||||
20250224,174900,3360654260,3525,3525,3525,3525,0
|
||||
20250224,174800,3360654260,3525,3525,3525,3525,0
|
||||
20250224,174700,3360654260,3525,3525,3525,3525,0
|
||||
20250224,174600,3360654260,3525,3525,3525,3525,0
|
||||
20250224,174500,3360654260,3525,3525,3525,3525,0
|
||||
20250224,174400,3360654260,3525,3525,3525,3525,0
|
||||
20250224,174300,3360654260,3525,3525,3525,3525,0
|
||||
20250224,174200,3360654260,3525,3525,3525,3525,0
|
||||
20250224,174100,3360654260,3525,3525,3525,3525,72414
|
||||
20250224,174000,3360654260,3525,3525,3525,3525,0
|
||||
20250224,173900,3360654260,3525,3525,3525,3525,0
|
||||
20250224,173800,3360654260,3525,3525,3525,3525,0
|
||||
20250224,173700,3360654260,3525,3525,3525,3525,0
|
||||
20250224,173600,3360654260,3525,3525,3525,3525,0
|
||||
20250224,173500,3360654260,3525,3525,3525,3525,0
|
||||
20250224,173400,3360654260,3525,3525,3525,3525,0
|
||||
20250224,173300,3360654260,3525,3525,3525,3525,0
|
||||
20250224,173200,3360654260,3525,3525,3525,3525,0
|
||||
20250224,173100,3360654260,3525,3525,3525,3525,0
|
||||
20250224,173000,3360654260,3525,3525,3525,3525,0
|
||||
20250224,172900,3360654260,3525,3525,3525,3525,0
|
||||
20250224,172800,3360654260,3525,3525,3525,3525,0
|
||||
20250224,172700,3360654260,3525,3525,3525,3525,0
|
||||
20250224,172600,3360654260,3525,3525,3525,3525,0
|
||||
20250224,172500,3360654260,3525,3525,3525,3525,0
|
||||
20250224,172400,3360654260,3525,3525,3525,3525,0
|
||||
20250224,172300,3360654260,3525,3525,3525,3525,0
|
||||
20250224,172200,3360654260,3525,3525,3525,3525,0
|
||||
20250224,172100,3360654260,3525,3525,3525,3525,0
|
||||
20250224,172000,3360654260,3525,3525,3525,3525,0
|
||||
20250224,171900,3360654260,3525,3525,3525,3525,0
|
||||
20250224,171800,3360654260,3525,3525,3525,3525,0
|
||||
20250224,171700,3360654260,3525,3525,3525,3525,0
|
||||
20250224,171600,3360654260,3525,3525,3525,3525,0
|
||||
20250224,171500,3360654260,3525,3525,3525,3525,0
|
||||
20250224,171400,3360654260,3525,3525,3525,3525,0
|
||||
20250224,171300,3360654260,3525,3525,3525,3525,0
|
||||
20250224,171200,3360654260,3525,3525,3525,3525,0
|
||||
20250224,171100,3360654260,3525,3525,3525,3525,72414
|
||||
20250224,171000,3360654260,3525,3525,3525,3525,0
|
||||
20250224,170900,3360654260,3525,3525,3525,3525,0
|
||||
20250224,170800,3360654260,3525,3525,3525,3525,0
|
||||
20250224,170700,3360654260,3525,3525,3525,3525,0
|
||||
20250224,170600,3360654260,3525,3525,3525,3525,0
|
||||
20250224,170500,3360654260,3525,3525,3525,3525,0
|
||||
20250224,170400,3360654260,3525,3525,3525,3525,0
|
||||
20250224,170300,3360654260,3525,3525,3525,3525,0
|
||||
20250224,170200,3360654260,3525,3525,3525,3525,0
|
||||
20250224,170100,3360654260,3525,3525,3525,3525,0
|
||||
20250224,170000,3360654260,3525,3525,3525,3525,0
|
||||
20250224,165900,3360654260,3525,3525,3525,3525,0
|
||||
20250224,165800,3360654260,3525,3525,3525,3525,0
|
||||
20250224,165700,3360654260,3525,3525,3525,3525,0
|
||||
20250224,165600,3360654260,3525,3525,3525,3525,0
|
||||
20250224,165500,3360654260,3525,3525,3525,3525,0
|
||||
20250224,165400,3360654260,3525,3525,3525,3525,0
|
||||
20250224,165300,3360654260,3525,3525,3525,3525,0
|
||||
20250224,165200,3360654260,3525,3525,3525,3525,0
|
||||
20250224,165100,3360654260,3525,3525,3525,3525,0
|
||||
20250224,165000,3360654260,3525,3525,3525,3525,0
|
||||
20250224,164900,3360654260,3525,3525,3525,3525,0
|
||||
20250224,164800,3360654260,3525,3525,3525,3525,0
|
||||
20250224,164700,3360654260,3525,3525,3525,3525,0
|
||||
20250224,164600,3360654260,3525,3525,3525,3525,0
|
||||
20250224,164500,3360654260,3525,3525,3525,3525,0
|
||||
20250224,164400,3360654260,3525,3525,3525,3525,0
|
||||
20250224,164300,3360654260,3525,3525,3525,3525,0
|
||||
20250224,164200,3360654260,3525,3525,3525,3525,0
|
||||
20250224,164100,3360654260,3525,3525,3525,3525,72414
|
||||
20250224,164000,3360654260,3525,3525,3525,3525,0
|
||||
20250224,163900,3360654260,3525,3525,3525,3525,0
|
||||
20250224,163800,3360654260,3525,3525,3525,3525,0
|
||||
20250224,163700,3360654260,3525,3525,3525,3525,0
|
||||
20250224,163600,3360654260,3525,3525,3525,3525,0
|
||||
20250224,163500,3360654260,3525,3525,3525,3525,0
|
||||
20250224,163400,3360654260,3525,3525,3525,3525,0
|
||||
20250224,163300,3360654260,3525,3525,3525,3525,0
|
||||
20250224,163200,3360654260,3525,3525,3525,3525,0
|
||||
20250224,163100,3360654260,3525,3525,3525,3525,0
|
||||
20250224,163000,3360654260,3525,3525,3525,3525,0
|
||||
20250224,162900,3360654260,3525,3525,3525,3525,0
|
||||
20250224,162800,3360654260,3525,3525,3525,3525,0
|
||||
20250224,162700,3360654260,3525,3525,3525,3525,0
|
||||
20250224,162600,3360654260,3525,3525,3525,3525,0
|
||||
20250224,162500,3360654260,3525,3525,3525,3525,0
|
||||
20250224,162400,3360654260,3525,3525,3525,3525,0
|
||||
20250224,162300,3360654260,3525,3525,3525,3525,0
|
||||
20250224,162200,3360654260,3525,3525,3525,3525,0
|
||||
20250224,162100,3360654260,3525,3525,3525,3525,0
|
||||
20250224,162000,3360654260,3525,3525,3525,3525,0
|
||||
20250224,161900,3360654260,3525,3525,3525,3525,0
|
||||
20250224,161800,3360654260,3525,3525,3525,3525,0
|
||||
20250224,161700,3360654260,3525,3525,3525,3525,0
|
||||
20250224,161600,3360654260,3525,3525,3525,3525,0
|
||||
20250224,161500,3360654260,3525,3525,3525,3525,0
|
||||
20250224,161400,3360654260,3525,3525,3525,3525,0
|
||||
20250224,161300,3360654260,3525,3525,3525,3525,0
|
||||
20250224,161200,3360654260,3525,3525,3525,3525,0
|
||||
20250224,161100,3360654260,3525,3525,3525,3525,72414
|
||||
20250224,161000,3360654260,3525,3525,3525,3525,0
|
||||
20250224,160900,3360654260,3525,3525,3525,3525,0
|
||||
20250224,160800,3360654260,3525,3525,3525,3525,0
|
||||
20250224,160700,3360654260,3525,3525,3525,3525,0
|
||||
20250224,160600,3360654260,3525,3525,3525,3525,0
|
||||
20250224,160500,3360654260,3525,3525,3525,3525,0
|
||||
20250224,160400,3360654260,3525,3525,3525,3525,0
|
||||
20250224,160300,3360654260,3525,3525,3525,3525,0
|
||||
20250224,160200,3360654260,3525,3525,3525,3525,0
|
||||
20250224,160100,3360654260,3525,3525,3525,3525,0
|
||||
20250224,160000,3360654260,3525,3525,3525,3525,0
|
||||
20250224,155900,3360654260,3525,3525,3525,3525,0
|
||||
20250224,155800,3360654260,3525,3525,3525,3525,0
|
||||
20250224,155700,3360654260,3525,3525,3525,3525,0
|
||||
20250224,155600,3360654260,3525,3525,3525,3525,0
|
||||
20250224,155500,3360654260,3525,3525,3525,3525,0
|
||||
20250224,155400,3360654260,3525,3525,3525,3525,0
|
||||
20250224,155300,3360654260,3525,3525,3525,3525,0
|
||||
20250224,155200,3360654260,3525,3525,3525,3525,0
|
||||
20250224,155100,3360654260,3525,3525,3525,3525,0
|
||||
20250224,155000,3360654260,3525,3525,3525,3525,0
|
||||
20250224,154900,3360654260,3525,3525,3525,3525,0
|
||||
20250224,154800,3360654260,3525,3525,3525,3525,0
|
||||
20250224,154700,3360654260,3525,3525,3525,3525,0
|
||||
20250224,154600,3360654260,3525,3525,3525,3525,0
|
||||
20250224,154500,3360654260,3525,3525,3525,3525,0
|
||||
20250224,154400,3360654260,3525,3525,3525,3525,0
|
||||
20250224,154300,3360654260,3525,3525,3525,3525,0
|
||||
20250224,154200,3360654260,3525,3525,3525,3525,0
|
||||
20250224,154100,3360654260,3525,3525,3525,3525,72414
|
||||
20250224,154000,3360654260,3525,3525,3525,3525,0
|
||||
20250224,153900,3360654260,3525,3525,3525,3525,0
|
||||
20250224,153800,3360654260,3525,3525,3525,3525,0
|
||||
20250224,153700,3360654260,3525,3525,3525,3525,0
|
||||
20250224,153600,3360654260,3525,3525,3525,3525,0
|
||||
20250224,153500,3360654260,3525,3525,3525,3525,0
|
||||
20250224,153400,3360654260,3525,3525,3525,3525,0
|
||||
20250224,153300,3360654260,3525,3525,3525,3525,0
|
||||
20250224,153200,3360654260,3525,3525,3525,3525,0
|
||||
20250224,153100,3360654260,3525,3525,3525,3525,0
|
||||
20250224,153000,3360654260,3525,3525,3525,3525,72414
|
||||
20250224,152900,3105394910,3540,3540,3540,3540,0
|
||||
20250224,152800,3105394910,3540,3540,3540,3540,0
|
||||
20250224,152700,3105394910,3540,3540,3540,3540,0
|
||||
20250224,152600,3105394910,3540,3540,3540,3540,0
|
||||
20250224,152500,3105394910,3540,3540,3540,3540,0
|
||||
20250224,152400,3105394910,3540,3540,3540,3540,0
|
||||
20250224,152300,3105394910,3540,3540,3540,3540,0
|
||||
20250224,152200,3105394910,3540,3540,3540,3540,0
|
||||
20250224,152100,3105394910,3540,3540,3540,3540,0
|
||||
20250224,152000,3105394910,3540,3540,3540,3540,0
|
||||
20250224,151900,3105394910,3540,3530,3540,3530,2707
|
||||
20250224,151800,3095826150,3535,3530,3535,3530,6093
|
||||
20250224,151700,3074287505,3535,3535,3535,3530,7288
|
||||
20250224,151600,3048549425,3540,3535,3540,3535,1983
|
||||
20250224,151500,3041539485,3540,3535,3540,3535,685
|
||||
20250224,151400,3039117770,3535,3535,3540,3535,3916
|
||||
20250224,151300,3025274240,3535,3535,3535,3535,40
|
||||
20250224,151200,3025132840,3540,3535,3540,3535,1191
|
||||
20250224,151100,3020922385,3540,3535,3540,3535,3015
|
||||
20250224,151000,3010250785,3540,3540,3540,3540,33
|
||||
20250224,150900,3010133965,3535,3540,3540,3535,103
|
||||
20250224,150800,3009769450,3540,3530,3540,3530,984
|
||||
20250224,150700,3006292205,3540,3535,3540,3530,2652
|
||||
20250224,150600,2996929330,3540,3535,3540,3535,992
|
||||
20250224,150500,2993422585,3535,3535,3540,3535,3322
|
||||
20250224,150400,2981679070,3535,3535,3540,3530,1663
|
||||
20250224,150300,2975800495,3535,3535,3535,3530,10319
|
||||
20250224,150200,2939373020,3540,3540,3540,3540,4
|
||||
20250224,150100,2939358860,3540,3535,3540,3535,769
|
||||
20250224,150000,2936639125,3540,3535,3540,3535,19
|
||||
20250224,145900,2936571875,3540,3540,3540,3540,205
|
||||
20250224,145800,2935846175,3540,3525,3540,3525,13238
|
||||
20250224,145700,2889051220,3535,3530,3535,3530,9678
|
||||
20250224,145600,2854887875,3535,3535,3535,3535,40
|
||||
20250224,145500,2854746475,3535,3535,3535,3530,670
|
||||
20250224,145400,2852381365,3530,3535,3535,3530,2258
|
||||
20250224,145300,2844404335,3535,3535,3535,3530,246
|
||||
20250224,145200,2843535940,3535,3535,3535,3530,1269
|
||||
20250224,145100,2839056080,3535,3535,3535,3535,211
|
||||
20250224,145000,2838310195,3530,3530,3535,3530,2472
|
||||
20250224,144900,2829582525,3535,3535,3535,3530,280
|
||||
20250224,144800,2828592920,3535,3535,3535,3535,631
|
||||
20250224,144700,2826362335,3535,3535,3535,3535,361
|
||||
20250224,144600,2825086200,3535,3535,3535,3530,147
|
||||
20250224,144500,2824567280,3530,3530,3530,3530,2929
|
||||
20250224,144400,2814227910,3530,3530,3530,3530,10
|
||||
20250224,144300,2814192610,3530,3530,3530,3525,1460
|
||||
20250224,144200,2809046000,3535,3535,3535,3525,20437
|
||||
20250224,144100,2736947675,3535,3530,3535,3530,24
|
||||
20250224,144000,2736862950,3535,3535,3535,3535,1
|
||||
20250224,143900,2736859415,3535,3530,3535,3530,51
|
||||
20250224,143800,2736679380,3535,3535,3535,3535,250
|
||||
20250224,143700,2735795630,3535,3530,3535,3530,477
|
||||
20250224,143600,2734110495,3535,3535,3535,3530,361
|
||||
20250224,143500,2732834375,3535,3535,3535,3530,2082
|
||||
20250224,143400,2725474510,3535,3530,3535,3530,211
|
||||
20250224,143300,2724729665,3535,3530,3535,3530,504
|
||||
20250224,143200,2722950525,3530,3530,3535,3525,397
|
||||
20250224,143100,2721550110,3530,3535,3535,3530,2353
|
||||
20250224,143000,2713244010,3535,3530,3535,3530,101
|
||||
20250224,142900,2712887475,3535,3535,3535,3535,0
|
||||
20250224,142800,2712887475,3535,3535,3535,3535,10
|
||||
20250224,142700,2712852125,3535,3530,3535,3530,1235
|
||||
20250224,142600,2708492400,3535,3535,3535,3530,1043
|
||||
20250224,142500,2704810595,3535,3530,3535,3530,768
|
||||
20250224,142400,2702099545,3535,3530,3535,3530,1108
|
||||
20250224,142300,2698188265,3535,3530,3535,3530,15695
|
||||
20250224,142200,2642784910,3535,3530,3535,3530,265
|
||||
20250224,142100,2641848950,3535,3535,3535,3535,54
|
||||
20250224,142000,2641658060,3535,3535,3535,3535,105
|
||||
20250224,141900,2641286885,3535,3535,3535,3530,1228
|
||||
20250224,141800,2636951005,3535,3530,3535,3530,630
|
||||
20250224,141700,2634723965,3535,3535,3535,3535,0
|
||||
20250224,141600,2634723965,3535,3535,3535,3535,1
|
||||
20250224,141500,2634720430,3535,3535,3535,3535,1541
|
||||
20250224,141400,2629272995,3535,3535,3540,3535,4253
|
||||
20250224,141300,2614238635,3535,3535,3535,3535,3934
|
||||
20250224,141200,2600331945,3540,3540,3540,3540,0
|
||||
20250224,141100,2600331945,3540,3540,3540,3540,41
|
||||
20250224,141000,2600186805,3540,3540,3540,3540,0
|
||||
20250224,140900,2600186805,3540,3540,3540,3540,0
|
||||
20250224,140800,2600186805,3540,3535,3540,3535,201
|
||||
20250224,140700,2599476265,3540,3540,3540,3540,1000
|
||||
20250224,140600,2595936265,3540,3535,3540,3535,41
|
||||
20250224,140500,2595791275,3540,3540,3540,3540,104
|
||||
20250224,140400,2595423115,3540,3535,3540,3535,391
|
||||
20250224,140300,2594040925,3540,3540,3540,3540,46
|
||||
20250224,140200,2593878085,3540,3540,3540,3540,11
|
||||
20250224,140100,2593839145,3545,3540,3545,3540,119
|
||||
20250224,140000,2593417880,3540,3540,3545,3540,27
|
||||
20250224,135900,2593322200,3545,3540,3545,3540,14
|
||||
20250224,135800,2593272635,3540,3540,3540,3540,1067
|
||||
20250224,135700,2589495455,3540,3540,3540,3540,448
|
||||
20250224,135600,2587909535,3545,3545,3545,3545,0
|
||||
20250224,135500,2587909535,3545,3545,3545,3545,4
|
||||
20250224,135400,2587895355,3545,3545,3545,3535,12
|
||||
20250224,135300,2587852825,3545,3540,3545,3540,12
|
||||
20250224,135200,2587810325,3540,3535,3545,3535,365
|
||||
20250224,135100,2586519485,3545,3545,3545,3545,1057
|
||||
20250224,135000,2582772420,3545,3540,3545,3540,5347
|
||||
20250224,134900,2563844035,3545,3545,3545,3545,19
|
||||
20250224,134800,2563776680,3545,3545,3545,3540,38
|
||||
20250224,134700,2563642150,3545,3545,3545,3545,1
|
||||
20250224,134600,2563638605,3545,3545,3545,3545,5
|
||||
20250224,134500,2563620880,3545,3545,3545,3545,0
|
||||
20250224,134400,2563620880,3545,3545,3545,3545,1
|
||||
20250224,134300,2563617335,3545,3545,3545,3545,10
|
||||
20250224,134200,2563581885,3545,3545,3545,3545,10
|
||||
20250224,134100,2563546435,3545,3540,3545,3540,103
|
||||
20250224,134000,2563181805,3545,3545,3545,3545,19
|
||||
20250224,133900,2563114450,3550,3540,3550,3540,35
|
||||
20250224,133800,2562990500,3550,3550,3550,3550,0
|
||||
20250224,133700,2562990500,3550,3550,3550,3550,0
|
||||
20250224,133600,2562990500,3550,3550,3550,3550,0
|
||||
20250224,133500,2562990500,3550,3545,3550,3545,529
|
||||
20250224,133400,2561115190,3545,3540,3545,3540,2
|
||||
20250224,133300,2561108105,3545,3545,3550,3545,3466
|
||||
20250224,133200,2548821125,3550,3550,3550,3550,16
|
||||
20250224,133100,2548764325,3550,3550,3550,3550,0
|
||||
20250224,133000,2548764325,3550,3550,3550,3550,129
|
||||
20250224,132900,2548306375,3550,3550,3550,3550,0
|
||||
20250224,132800,2548306375,3550,3550,3550,3550,50
|
||||
20250224,132700,2548128875,3550,3545,3550,3545,1001
|
||||
20250224,132600,2544580325,3550,3545,3550,3545,21
|
||||
20250224,132500,2544505780,3550,3550,3550,3545,16
|
||||
20250224,132400,2544448990,3550,3550,3550,3550,3
|
||||
20250224,132300,2544438340,3550,3545,3550,3545,731
|
||||
20250224,132200,2541846905,3550,3545,3550,3545,6
|
||||
20250224,132100,2541825610,3550,3550,3550,3550,0
|
||||
20250224,132000,2541825610,3550,3545,3550,3545,227
|
||||
20250224,131900,2541020885,3550,3550,3550,3550,0
|
||||
20250224,131800,2541020885,3550,3545,3550,3545,115
|
||||
20250224,131700,2540613175,3550,3545,3550,3545,10
|
||||
20250224,131600,2540577715,3550,3550,3550,3550,0
|
||||
20250224,131500,2540577715,3550,3545,3550,3545,154
|
||||
20250224,131400,2540031775,3550,3545,3550,3545,142
|
||||
20250224,131300,2539528175,3550,3550,3550,3550,101
|
||||
20250224,131200,2539169625,3550,3550,3550,3550,830
|
||||
20250224,131100,2536223125,3550,3550,3550,3550,0
|
||||
20250224,131000,2536223125,3550,3545,3550,3545,1029
|
||||
20250224,130900,2532575300,3545,3545,3545,3545,300
|
||||
20250224,130800,2531511800,3550,3550,3550,3550,0
|
||||
20250224,130700,2531511800,3550,3550,3550,3550,62
|
||||
20250224,130600,2531291700,3550,3550,3550,3545,486
|
||||
20250224,130500,2529566440,3550,3550,3550,3550,6
|
||||
20250224,130400,2529545140,3550,3545,3550,3545,390
|
||||
20250224,130300,2528161180,3545,3545,3545,3545,630
|
||||
20250224,130200,2525927830,3545,3545,3545,3545,100
|
||||
20250224,130100,2525573330,3550,3545,3550,3545,281
|
||||
20250224,130000,2524575860,3550,3545,3550,3545,508
|
||||
20250224,125900,2522774000,3545,3545,3545,3545,55
|
||||
20250224,125800,2522579025,3545,3545,3545,3545,0
|
||||
20250224,125700,2522579025,3545,3545,3545,3545,300
|
||||
20250224,125600,2521515525,3545,3545,3545,3540,559
|
||||
20250224,125500,2519536320,3545,3545,3545,3540,517
|
||||
20250224,125400,2517703605,3545,3545,3545,3545,52
|
||||
20250224,125300,2517519265,3545,3545,3545,3545,10
|
||||
20250224,125200,2517483815,3545,3545,3545,3540,10
|
||||
20250224,125100,2517448370,3545,3545,3545,3545,9
|
||||
20250224,125000,2517416465,3545,3545,3545,3545,6
|
||||
20250224,124900,2517395195,3545,3545,3545,3545,22
|
||||
20250224,124800,2517317205,3545,3545,3545,3545,0
|
||||
20250224,124700,2517317205,3545,3545,3545,3545,205
|
||||
20250224,124600,2516590480,3545,3545,3545,3540,3004
|
||||
20250224,124500,2505956305,3545,3545,3545,3545,522
|
||||
20250224,124400,2504105815,3550,3550,3550,3550,6
|
||||
20250224,124300,2504084515,3550,3550,3550,3550,2
|
||||
20250224,124200,2504077415,3550,3550,3550,3550,0
|
||||
20250224,124100,2504077415,3550,3555,3555,3550,52
|
||||
20250224,124000,2503892805,3555,3545,3555,3545,5843
|
||||
20250224,123900,2483152665,3545,3545,3545,3545,2497
|
||||
20250224,123800,2474300800,3550,3550,3550,3540,104
|
||||
20250224,123700,2473931610,3550,3550,3550,3550,30
|
||||
20250224,123600,2473825110,3550,3550,3550,3550,3
|
||||
20250224,123500,2473814460,3550,3545,3550,3545,356
|
||||
20250224,123400,2472552430,3550,3550,3550,3545,105
|
||||
20250224,123300,2472179690,3545,3550,3550,3545,1224
|
||||
20250224,123200,2467834525,3540,3550,3550,3540,41
|
||||
20250224,123100,2467689375,3550,3545,3550,3540,585
|
||||
20250224,123000,2465614480,3550,3545,3550,3545,57
|
||||
20250224,122900,2465412395,3545,3545,3550,3545,431
|
||||
20250224,122800,2463884495,3545,3545,3545,3545,506
|
||||
20250224,122700,2462090725,3545,3550,3550,3545,71
|
||||
20250224,122600,2461839015,3550,3550,3550,3540,613
|
||||
20250224,122500,2459668865,3550,3545,3550,3540,3346
|
||||
20250224,122400,2447793195,3545,3540,3550,3540,90
|
||||
20250224,122300,2447474580,3550,3545,3550,3545,8519
|
||||
20250224,122200,2417274720,3545,3540,3545,3540,2611
|
||||
20250224,122100,2408018775,3545,3540,3545,3540,171
|
||||
20250224,122000,2407413080,3540,3545,3545,3540,2
|
||||
20250224,121900,2407405995,3545,3545,3545,3545,301
|
||||
20250224,121800,2406338950,3545,3540,3545,3540,161
|
||||
20250224,121700,2405768955,3545,3545,3545,3540,90
|
||||
20250224,121600,2405450315,3540,3535,3540,3535,3599
|
||||
20250224,121500,2392711310,3535,3535,3540,3530,37
|
||||
20250224,121400,2392580510,3540,3535,3540,3535,86
|
||||
20250224,121300,2392276495,3535,3535,3535,3535,919
|
||||
20250224,121200,2389027830,3540,3540,3540,3535,5
|
||||
20250224,121100,2389010140,3535,3540,3540,3535,232
|
||||
20250224,121000,2388190010,3540,3535,3540,3535,1101
|
||||
20250224,120900,2384297470,3540,3540,3540,3540,0
|
||||
20250224,120800,2384297470,3540,3540,3540,3540,0
|
||||
20250224,120700,2384297470,3540,3535,3540,3535,51
|
||||
20250224,120600,2384117030,3540,3540,3540,3540,0
|
||||
20250224,120500,2384117030,3540,3540,3540,3540,1
|
||||
20250224,120400,2384113490,3540,3540,3540,3535,109
|
||||
20250224,120300,2383727665,3540,3535,3540,3535,461
|
||||
20250224,120200,2382096475,3540,3535,3540,3535,6
|
||||
20250224,120100,2382075250,3540,3535,3540,3535,12
|
||||
20250224,120000,2382032800,3540,3535,3540,3535,2
|
||||
20250224,115900,2382025725,3540,3540,3540,3540,0
|
||||
20250224,115800,2382025725,3540,3535,3540,3535,1181
|
||||
20250224,115700,2377850885,3535,3535,3535,3535,820
|
||||
20250224,115600,2374952185,3540,3540,3540,3540,100
|
||||
20250224,115500,2374598185,3540,3540,3540,3540,201
|
||||
20250224,115400,2373886645,3540,3535,3540,3535,3
|
||||
20250224,115300,2373876030,3540,3540,3540,3540,0
|
||||
20250224,115200,2373876030,3540,3540,3540,3540,2044
|
||||
20250224,115100,2366640270,3545,3545,3545,3545,100
|
||||
20250224,115000,2366285770,3545,3545,3545,3545,0
|
||||
20250224,114900,2366285770,3545,3540,3545,3540,208
|
||||
20250224,114800,2365549440,3540,3540,3540,3540,0
|
||||
20250224,114700,2365549440,3540,3535,3540,3535,3330
|
||||
20250224,114600,2353777885,3535,3530,3535,3530,1444
|
||||
20250224,114500,2348673435,3530,3530,3530,3530,1133
|
||||
20250224,114400,2344673945,3530,3530,3530,3525,808
|
||||
20250224,114300,2341821710,3525,3535,3535,3525,3295
|
||||
20250224,114200,2330189865,3535,3535,3545,3535,1701
|
||||
20250224,114100,2324176805,3545,3545,3545,3535,190
|
||||
20250224,114000,2323503465,3545,3545,3545,3535,54
|
||||
20250224,113900,2323312045,3535,3540,3545,3535,129
|
||||
20250224,113800,2322855385,3545,3545,3545,3545,0
|
||||
20250224,113700,2322855385,3545,3545,3545,3540,73
|
||||
20250224,113600,2322596900,3540,3540,3540,3540,951
|
||||
20250224,113500,2319230360,3540,3540,3540,3540,513
|
||||
20250224,113400,2317414340,3540,3540,3540,3540,1
|
||||
20250224,113300,2317410800,3540,3540,3540,3540,1572
|
||||
20250224,113200,2311845920,3540,3540,3540,3540,124
|
||||
20250224,113100,2311406960,3540,3535,3540,3535,111
|
||||
20250224,113000,2311014570,3540,3540,3540,3540,1
|
||||
20250224,112900,2311011030,3535,3535,3535,3535,1
|
||||
20250224,112800,2311007495,3540,3535,3540,3535,10
|
||||
20250224,112700,2310972130,3535,3540,3540,3535,1630
|
||||
20250224,112600,2305209685,3540,3540,3540,3540,126
|
||||
20250224,112500,2304763645,3540,3535,3540,3535,462
|
||||
20250224,112400,2303128665,3540,3545,3545,3535,1605
|
||||
20250224,112300,2297447465,3545,3545,3545,3540,1742
|
||||
20250224,112200,2291274575,3540,3545,3545,3540,382
|
||||
20250224,112100,2289921790,3545,3545,3545,3540,102
|
||||
20250224,112000,2289560700,3545,3540,3545,3540,2
|
||||
20250224,111900,2289553615,3545,3540,3545,3540,1209
|
||||
20250224,111800,2285268715,3545,3545,3545,3545,30
|
||||
20250224,111700,2285162365,3540,3545,3545,3540,215
|
||||
20250224,111600,2284400205,3545,3540,3545,3540,868
|
||||
20250224,111500,2281327480,3540,3545,3545,3540,928
|
||||
20250224,111400,2278042355,3540,3540,3540,3540,852
|
||||
20250224,111300,2275026275,3540,3535,3540,3535,3101
|
||||
20250224,111200,2264049235,3540,3530,3540,3530,29591
|
||||
20250224,111100,2159589230,3530,3520,3530,3520,19206
|
||||
20250224,111000,2091918825,3520,3520,3520,3520,710
|
||||
20250224,110900,2089419625,3520,3520,3520,3520,186
|
||||
20250224,110800,2088764905,3520,3515,3520,3515,25
|
||||
20250224,110700,2088676965,3520,3520,3520,3520,58
|
||||
20250224,110600,2088472805,3520,3520,3520,3520,0
|
||||
20250224,110500,2088472805,3520,3515,3520,3515,4411
|
||||
20250224,110400,2072967555,3520,3520,3520,3515,302
|
||||
20250224,110300,2071905515,3520,3525,3525,3520,1005
|
||||
20250224,110200,2068367900,3515,3525,3525,3515,400
|
||||
20250224,110100,2066960145,3520,3525,3525,3520,23
|
||||
20250224,110000,2066879075,3525,3515,3525,3515,1004
|
||||
20250224,105900,2063348735,3525,3520,3525,3520,3590
|
||||
20250224,105800,2050708135,3520,3515,3520,3515,4743
|
||||
20250224,105700,2034036480,3515,3510,3515,3505,11619
|
||||
20250224,105600,1993288820,3515,3510,3515,3505,1227
|
||||
20250224,105500,1988986455,3510,3510,3520,3510,637
|
||||
20250224,105400,1986750075,3520,3510,3520,3510,643
|
||||
20250224,105300,1984493115,3520,3510,3520,3510,1015
|
||||
20250224,105200,1980930395,3520,3515,3520,3515,6749
|
||||
20250224,105100,1957202640,3520,3520,3520,3520,1966
|
||||
20250224,105000,1950282320,3525,3520,3525,3520,2358
|
||||
20250224,104900,1941982145,3520,3515,3520,3515,1008
|
||||
20250224,104800,1938436985,3520,3510,3520,3505,4481
|
||||
20250224,104700,1922700770,3510,3515,3515,3510,519
|
||||
20250224,104600,1920879030,3515,3515,3515,3510,475
|
||||
20250224,104500,1919209440,3515,3515,3515,3510,1166
|
||||
20250224,104400,1915111000,3515,3515,3515,3515,26
|
||||
20250224,104300,1915019610,3520,3510,3520,3505,188
|
||||
20250224,104200,1914359665,3505,3500,3505,3500,17765
|
||||
20250224,104100,1852094540,3505,3500,3510,3500,1534
|
||||
20250224,104000,1846719465,3510,3510,3510,3500,43625
|
||||
20250224,103900,1693997595,3505,3510,3510,3505,1150
|
||||
20250224,103800,1689966820,3510,3520,3520,3505,34614
|
||||
20250224,103700,1568526785,3520,3520,3520,3515,337
|
||||
20250224,103600,1567341545,3520,3520,3520,3510,11966
|
||||
20250224,103500,1525323130,3520,3520,3520,3520,122
|
||||
20250224,103400,1524893690,3520,3520,3520,3515,5
|
||||
20250224,103300,1524876095,3515,3525,3525,3515,2332
|
||||
20250224,103200,1516679085,3525,3520,3525,3515,6062
|
||||
20250224,103100,1495356130,3520,3525,3525,3520,4905
|
||||
20250224,103000,1478090270,3525,3525,3525,3520,195
|
||||
20250224,102900,1477403400,3525,3525,3525,3525,77
|
||||
20250224,102800,1477131975,3525,3525,3525,3525,0
|
||||
20250224,102700,1477131975,3525,3525,3525,3525,0
|
||||
20250224,102600,1477131975,3525,3520,3525,3520,3114
|
||||
20250224,102500,1466155660,3520,3520,3525,3520,1256
|
||||
20250224,102400,1461734470,3525,3520,3525,3515,1685
|
||||
20250224,102300,1455803315,3520,3520,3520,3520,12
|
||||
20250224,102200,1455761075,3520,3520,3520,3515,740
|
||||
20250224,102100,1453159360,3520,3520,3520,3515,863
|
||||
20250224,102000,1450123085,3520,3520,3520,3515,549
|
||||
20250224,101900,1448191385,3520,3520,3525,3520,1531
|
||||
20250224,101800,1442802245,3520,3520,3520,3515,4276
|
||||
20250224,101700,1427750875,3520,3520,3520,3520,105
|
||||
20250224,101600,1427381275,3520,3515,3520,3515,515
|
||||
20250224,101500,1425568525,3520,3520,3520,3515,3306
|
||||
20250224,101400,1413932860,3520,3520,3520,3515,1132
|
||||
20250224,101300,1409953090,3520,3520,3525,3515,1303
|
||||
20250224,101200,1405367665,3520,3525,3525,3515,1403
|
||||
20250224,101100,1400429170,3525,3520,3525,3515,1012
|
||||
20250224,101000,1396866885,3520,3520,3520,3515,1452
|
||||
20250224,100900,1391762945,3520,3525,3525,3520,8325
|
||||
20250224,100800,1362453925,3525,3520,3525,3520,1809
|
||||
20250224,100700,1356086225,3520,3520,3525,3520,1816
|
||||
20250224,100600,1349690900,3525,3520,3525,3520,292
|
||||
20250224,100500,1348663030,3520,3520,3520,3515,6335
|
||||
20250224,100400,1326393830,3520,3520,3520,3515,480
|
||||
20250224,100300,1324704265,3520,3525,3525,3520,7480
|
||||
20250224,100200,1298370715,3525,3520,3525,3520,7222
|
||||
20250224,100100,1272928565,3520,3530,3530,3520,191
|
||||
20250224,100000,1272255315,3530,3530,3530,3525,10391
|
||||
20250224,095900,1235626760,3525,3525,3525,3525,689
|
||||
20250224,095800,1233198035,3525,3530,3530,3525,3485
|
||||
20250224,095700,1220913385,3525,3525,3530,3520,8895
|
||||
20250224,095600,1189558515,3525,3525,3525,3520,6074
|
||||
20250224,095500,1168149575,3525,3525,3525,3525,123
|
||||
20250224,095400,1167716000,3520,3525,3525,3520,2147
|
||||
20250224,095300,1160148275,3520,3520,3525,3520,3477
|
||||
20250224,095200,1147895050,3525,3520,3525,3520,560
|
||||
20250224,095100,1145923050,3520,3520,3520,3520,2358
|
||||
20250224,095000,1137622890,3530,3520,3530,3515,4930
|
||||
20250224,094900,1120264810,3520,3525,3535,3520,17993
|
||||
20250224,094800,1056905385,3525,3525,3525,3520,1970
|
||||
20250224,094700,1049965485,3525,3525,3525,3520,1681
|
||||
20250224,094600,1044047460,3525,3525,3530,3520,4587
|
||||
20250224,094500,1027884910,3525,3525,3525,3525,2639
|
||||
20250224,094400,1018582435,3525,3530,3535,3525,5364
|
||||
20250224,094300,999649890,3535,3540,3540,3530,2138
|
||||
20250224,094200,992092335,3540,3540,3540,3535,13428
|
||||
20250224,094100,944620835,3540,3545,3545,3540,670
|
||||
20250224,094000,942249000,3540,3550,3550,3540,10067
|
||||
20250224,093900,906605965,3545,3550,3550,3545,373
|
||||
20250224,093800,905283125,3550,3550,3550,3545,4709
|
||||
20250224,093700,888578685,3550,3550,3550,3545,335
|
||||
20250224,093600,887391085,3545,3550,3550,3545,1067
|
||||
20250224,093500,883608235,3550,3550,3550,3545,614
|
||||
20250224,093400,881428920,3550,3545,3550,3545,1108
|
||||
20250224,093300,877501030,3545,3545,3550,3540,3942
|
||||
20250224,093200,863526680,3550,3550,3550,3545,741
|
||||
20250224,093100,860897180,3555,3550,3555,3545,758
|
||||
20250224,093000,858206315,3550,3545,3550,3545,129
|
||||
20250224,092900,857748390,3550,3550,3550,3545,20
|
||||
20250224,092800,857677415,3550,3545,3550,3545,3249
|
||||
20250224,092700,846159360,3550,3545,3550,3545,327
|
||||
20250224,092600,844999955,3545,3550,3550,3540,446
|
||||
20250224,092500,843419375,3540,3550,3550,3540,7307
|
||||
20250224,092400,817522520,3555,3555,3555,3545,665
|
||||
20250224,092300,815164900,3550,3545,3555,3545,4922
|
||||
20250224,092200,797700685,3550,3545,3550,3545,8884
|
||||
20250224,092100,766206650,3545,3540,3550,3540,5227
|
||||
20250224,092000,747676935,3540,3540,3540,3530,13365
|
||||
20250224,091900,700425055,3545,3545,3545,3535,4326
|
||||
20250224,091800,685108540,3545,3540,3545,3540,949
|
||||
20250224,091700,681748550,3545,3535,3545,3535,503
|
||||
20250224,091600,679969640,3535,3540,3540,3535,3930
|
||||
20250224,091500,666059605,3550,3545,3550,3540,3273
|
||||
20250224,091400,654465575,3545,3535,3545,3535,934
|
||||
20250224,091300,651158850,3535,3535,3535,3530,6541
|
||||
20250224,091200,628049295,3535,3525,3535,3525,4886
|
||||
20250224,091100,610786440,3520,3535,3535,3520,13491
|
||||
20250224,091000,563211250,3535,3540,3540,3530,6766
|
||||
20250224,090900,539304060,3535,3535,3545,3535,1978
|
||||
20250224,090800,532311260,3535,3545,3550,3530,12517
|
||||
20250224,090700,488022805,3535,3540,3545,3535,13510
|
||||
20250224,090600,440192425,3535,3535,3540,3530,6759
|
||||
20250224,090500,416310705,3540,3550,3555,3540,25163
|
||||
20250224,090400,327163295,3545,3550,3550,3545,3407
|
||||
20250224,090300,315084270,3550,3550,3555,3550,8743
|
||||
20250224,090200,284045595,3550,3555,3560,3545,10272
|
||||
20250224,090100,247571140,3555,3565,3575,3550,12204
|
||||
20250224,090000,204075240,3560,3560,3565,3535,57360
|
||||
|
Reference in New Issue
Block a user