Update 2025-02-24 2828 candle_min
This commit is contained in:
587
005160/min/candle-20250224.csv
Normal file
587
005160/min/candle-20250224.csv
Normal file
@@ -0,0 +1,587 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250224,184500,2093271175,4565,4565,4565,4565,9787
|
||||
20250224,184400,2093271175,4565,4565,4565,4565,0
|
||||
20250224,184300,2093271175,4565,4565,4565,4565,0
|
||||
20250224,184200,2093271175,4565,4565,4565,4565,0
|
||||
20250224,184100,2093271175,4565,4565,4565,4565,0
|
||||
20250224,184000,2093271175,4565,4565,4565,4565,0
|
||||
20250224,183900,2093271175,4565,4565,4565,4565,0
|
||||
20250224,183800,2093271175,4565,4565,4565,4565,0
|
||||
20250224,183700,2093271175,4565,4565,4565,4565,0
|
||||
20250224,183600,2093271175,4565,4565,4565,4565,0
|
||||
20250224,183500,2093271175,4565,4565,4565,4565,0
|
||||
20250224,183400,2093271175,4565,4565,4565,4565,0
|
||||
20250224,183300,2093271175,4565,4565,4565,4565,0
|
||||
20250224,183200,2093271175,4565,4565,4565,4565,0
|
||||
20250224,183100,2093271175,4565,4565,4565,4565,0
|
||||
20250224,183000,2093271175,4565,4565,4565,4565,0
|
||||
20250224,182900,2093271175,4565,4565,4565,4565,0
|
||||
20250224,182800,2093271175,4565,4565,4565,4565,0
|
||||
20250224,182700,2093271175,4565,4565,4565,4565,0
|
||||
20250224,182600,2093271175,4565,4565,4565,4565,0
|
||||
20250224,182500,2093271175,4565,4565,4565,4565,0
|
||||
20250224,182400,2093271175,4565,4565,4565,4565,0
|
||||
20250224,182300,2093271175,4565,4565,4565,4565,0
|
||||
20250224,182200,2093271175,4565,4565,4565,4565,0
|
||||
20250224,182100,2093271175,4565,4565,4565,4565,0
|
||||
20250224,182000,2093271175,4565,4565,4565,4565,0
|
||||
20250224,181900,2093271175,4565,4565,4565,4565,0
|
||||
20250224,181800,2093271175,4565,4565,4565,4565,0
|
||||
20250224,181700,2093271175,4565,4565,4565,4565,0
|
||||
20250224,181600,2093271175,4565,4565,4565,4565,0
|
||||
20250224,181500,2093271175,4565,4565,4565,4565,9787
|
||||
20250224,181400,2093271175,4565,4565,4565,4565,0
|
||||
20250224,181300,2093271175,4565,4565,4565,4565,0
|
||||
20250224,181200,2093271175,4565,4565,4565,4565,0
|
||||
20250224,181100,2093271175,4565,4565,4565,4565,0
|
||||
20250224,181000,2093271175,4565,4565,4565,4565,0
|
||||
20250224,180900,2093271175,4565,4565,4565,4565,0
|
||||
20250224,180800,2093271175,4565,4565,4565,4565,0
|
||||
20250224,180700,2093271175,4565,4565,4565,4565,0
|
||||
20250224,180600,2093271175,4565,4565,4565,4565,0
|
||||
20250224,180500,2093271175,4565,4565,4565,4565,0
|
||||
20250224,180400,2093271175,4565,4565,4565,4565,0
|
||||
20250224,180300,2093271175,4565,4565,4565,4565,0
|
||||
20250224,180200,2093271175,4565,4565,4565,4565,0
|
||||
20250224,180100,2093271175,4565,4565,4565,4565,0
|
||||
20250224,180000,2093271175,4565,4565,4565,4565,0
|
||||
20250224,175900,2093271175,4565,4565,4565,4565,0
|
||||
20250224,175800,2093271175,4565,4565,4565,4565,0
|
||||
20250224,175700,2093271175,4565,4565,4565,4565,0
|
||||
20250224,175600,2093271175,4565,4565,4565,4565,0
|
||||
20250224,175500,2093271175,4565,4565,4565,4565,0
|
||||
20250224,175400,2093271175,4565,4565,4565,4565,0
|
||||
20250224,175300,2093271175,4565,4565,4565,4565,0
|
||||
20250224,175200,2093271175,4565,4565,4565,4565,0
|
||||
20250224,175100,2093271175,4565,4565,4565,4565,0
|
||||
20250224,175000,2093271175,4565,4565,4565,4565,0
|
||||
20250224,174900,2093271175,4565,4565,4565,4565,0
|
||||
20250224,174800,2093271175,4565,4565,4565,4565,0
|
||||
20250224,174700,2093271175,4565,4565,4565,4565,0
|
||||
20250224,174600,2093271175,4565,4565,4565,4565,0
|
||||
20250224,174500,2093271175,4565,4565,4565,4565,9787
|
||||
20250224,174400,2093271175,4565,4565,4565,4565,0
|
||||
20250224,174300,2093271175,4565,4565,4565,4565,0
|
||||
20250224,174200,2093271175,4565,4565,4565,4565,0
|
||||
20250224,174100,2093271175,4565,4565,4565,4565,0
|
||||
20250224,174000,2093271175,4565,4565,4565,4565,0
|
||||
20250224,173900,2093271175,4565,4565,4565,4565,0
|
||||
20250224,173800,2093271175,4565,4565,4565,4565,0
|
||||
20250224,173700,2093271175,4565,4565,4565,4565,0
|
||||
20250224,173600,2093271175,4565,4565,4565,4565,0
|
||||
20250224,173500,2093271175,4565,4565,4565,4565,0
|
||||
20250224,173400,2093271175,4565,4565,4565,4565,0
|
||||
20250224,173300,2093271175,4565,4565,4565,4565,0
|
||||
20250224,173200,2093271175,4565,4565,4565,4565,0
|
||||
20250224,173100,2093271175,4565,4565,4565,4565,0
|
||||
20250224,173000,2093271175,4565,4565,4565,4565,0
|
||||
20250224,172900,2093271175,4565,4565,4565,4565,0
|
||||
20250224,172800,2093271175,4565,4565,4565,4565,0
|
||||
20250224,172700,2093271175,4565,4565,4565,4565,0
|
||||
20250224,172600,2093271175,4565,4565,4565,4565,0
|
||||
20250224,172500,2093271175,4565,4565,4565,4565,0
|
||||
20250224,172400,2093271175,4565,4565,4565,4565,0
|
||||
20250224,172300,2093271175,4565,4565,4565,4565,0
|
||||
20250224,172200,2093271175,4565,4565,4565,4565,0
|
||||
20250224,172100,2093271175,4565,4565,4565,4565,0
|
||||
20250224,172000,2093271175,4565,4565,4565,4565,0
|
||||
20250224,171900,2093271175,4565,4565,4565,4565,0
|
||||
20250224,171800,2093271175,4565,4565,4565,4565,0
|
||||
20250224,171700,2093271175,4565,4565,4565,4565,0
|
||||
20250224,171600,2093271175,4565,4565,4565,4565,0
|
||||
20250224,171500,2093271175,4565,4565,4565,4565,9787
|
||||
20250224,171400,2093271175,4565,4565,4565,4565,0
|
||||
20250224,171300,2093271175,4565,4565,4565,4565,0
|
||||
20250224,171200,2093271175,4565,4565,4565,4565,0
|
||||
20250224,171100,2093271175,4565,4565,4565,4565,0
|
||||
20250224,171000,2093271175,4565,4565,4565,4565,0
|
||||
20250224,170900,2093271175,4565,4565,4565,4565,0
|
||||
20250224,170800,2093271175,4565,4565,4565,4565,0
|
||||
20250224,170700,2093271175,4565,4565,4565,4565,0
|
||||
20250224,170600,2093271175,4565,4565,4565,4565,0
|
||||
20250224,170500,2093271175,4565,4565,4565,4565,0
|
||||
20250224,170400,2093271175,4565,4565,4565,4565,0
|
||||
20250224,170300,2093271175,4565,4565,4565,4565,0
|
||||
20250224,170200,2093271175,4565,4565,4565,4565,0
|
||||
20250224,170100,2093271175,4565,4565,4565,4565,0
|
||||
20250224,170000,2093271175,4565,4565,4565,4565,0
|
||||
20250224,165900,2093271175,4565,4565,4565,4565,0
|
||||
20250224,165800,2093271175,4565,4565,4565,4565,0
|
||||
20250224,165700,2093271175,4565,4565,4565,4565,0
|
||||
20250224,165600,2093271175,4565,4565,4565,4565,0
|
||||
20250224,165500,2093271175,4565,4565,4565,4565,0
|
||||
20250224,165400,2093271175,4565,4565,4565,4565,0
|
||||
20250224,165300,2093271175,4565,4565,4565,4565,0
|
||||
20250224,165200,2093271175,4565,4565,4565,4565,0
|
||||
20250224,165100,2093271175,4565,4565,4565,4565,0
|
||||
20250224,165000,2093271175,4565,4565,4565,4565,0
|
||||
20250224,164900,2093271175,4565,4565,4565,4565,0
|
||||
20250224,164800,2093271175,4565,4565,4565,4565,0
|
||||
20250224,164700,2093271175,4565,4565,4565,4565,0
|
||||
20250224,164600,2093271175,4565,4565,4565,4565,0
|
||||
20250224,164500,2093271175,4565,4565,4565,4565,9787
|
||||
20250224,164400,2093271175,4565,4565,4565,4565,0
|
||||
20250224,164300,2093271175,4565,4565,4565,4565,0
|
||||
20250224,164200,2093271175,4565,4565,4565,4565,0
|
||||
20250224,164100,2093271175,4565,4565,4565,4565,0
|
||||
20250224,164000,2093271175,4565,4565,4565,4565,0
|
||||
20250224,163900,2093271175,4565,4565,4565,4565,0
|
||||
20250224,163800,2093271175,4565,4565,4565,4565,0
|
||||
20250224,163700,2093271175,4565,4565,4565,4565,0
|
||||
20250224,163600,2093271175,4565,4565,4565,4565,0
|
||||
20250224,163500,2093271175,4565,4565,4565,4565,0
|
||||
20250224,163400,2093271175,4565,4565,4565,4565,0
|
||||
20250224,163300,2093271175,4565,4565,4565,4565,0
|
||||
20250224,163200,2093271175,4565,4565,4565,4565,0
|
||||
20250224,163100,2093271175,4565,4565,4565,4565,0
|
||||
20250224,163000,2093271175,4565,4565,4565,4565,0
|
||||
20250224,162900,2093271175,4565,4565,4565,4565,0
|
||||
20250224,162800,2093271175,4565,4565,4565,4565,0
|
||||
20250224,162700,2093271175,4565,4565,4565,4565,0
|
||||
20250224,162600,2093271175,4565,4565,4565,4565,0
|
||||
20250224,162500,2093271175,4565,4565,4565,4565,0
|
||||
20250224,162400,2093271175,4565,4565,4565,4565,0
|
||||
20250224,162300,2093271175,4565,4565,4565,4565,0
|
||||
20250224,162200,2093271175,4565,4565,4565,4565,0
|
||||
20250224,162100,2093271175,4565,4565,4565,4565,0
|
||||
20250224,162000,2093271175,4565,4565,4565,4565,0
|
||||
20250224,161900,2093271175,4565,4565,4565,4565,0
|
||||
20250224,161800,2093271175,4565,4565,4565,4565,0
|
||||
20250224,161700,2093271175,4565,4565,4565,4565,0
|
||||
20250224,161600,2093271175,4565,4565,4565,4565,0
|
||||
20250224,161500,2093271175,4565,4565,4565,4565,9787
|
||||
20250224,161400,2093271175,4565,4565,4565,4565,0
|
||||
20250224,161300,2093271175,4565,4565,4565,4565,0
|
||||
20250224,161200,2093271175,4565,4565,4565,4565,0
|
||||
20250224,161100,2093271175,4565,4565,4565,4565,0
|
||||
20250224,161000,2093271175,4565,4565,4565,4565,0
|
||||
20250224,160900,2093271175,4565,4565,4565,4565,0
|
||||
20250224,160800,2093271175,4565,4565,4565,4565,0
|
||||
20250224,160700,2093271175,4565,4565,4565,4565,0
|
||||
20250224,160600,2093271175,4565,4565,4565,4565,0
|
||||
20250224,160500,2093271175,4565,4565,4565,4565,0
|
||||
20250224,160400,2093271175,4565,4565,4565,4565,0
|
||||
20250224,160300,2093271175,4565,4565,4565,4565,0
|
||||
20250224,160200,2093271175,4565,4565,4565,4565,0
|
||||
20250224,160100,2093271175,4565,4565,4565,4565,0
|
||||
20250224,160000,2093271175,4565,4565,4565,4565,0
|
||||
20250224,155900,2093271175,4565,4565,4565,4565,0
|
||||
20250224,155800,2093271175,4565,4565,4565,4565,0
|
||||
20250224,155700,2093271175,4565,4565,4565,4565,0
|
||||
20250224,155600,2093271175,4565,4565,4565,4565,0
|
||||
20250224,155500,2093271175,4565,4565,4565,4565,0
|
||||
20250224,155400,2093271175,4565,4565,4565,4565,0
|
||||
20250224,155300,2093271175,4565,4565,4565,4565,0
|
||||
20250224,155200,2093271175,4565,4565,4565,4565,0
|
||||
20250224,155100,2093271175,4565,4565,4565,4565,0
|
||||
20250224,155000,2093271175,4565,4565,4565,4565,0
|
||||
20250224,154900,2093271175,4565,4565,4565,4565,0
|
||||
20250224,154800,2093271175,4565,4565,4565,4565,0
|
||||
20250224,154700,2093271175,4565,4565,4565,4565,0
|
||||
20250224,154600,2093271175,4565,4565,4565,4565,0
|
||||
20250224,154500,2093271175,4565,4565,4565,4565,9787
|
||||
20250224,154400,2093271175,4565,4565,4565,4565,0
|
||||
20250224,154300,2093271175,4565,4565,4565,4565,0
|
||||
20250224,154200,2093271175,4565,4565,4565,4565,0
|
||||
20250224,154100,2093271175,4565,4565,4565,4565,0
|
||||
20250224,154000,2093271175,4565,4565,4565,4565,0
|
||||
20250224,153900,2093271175,4565,4565,4565,4565,0
|
||||
20250224,153800,2093271175,4565,4565,4565,4565,0
|
||||
20250224,153700,2093271175,4565,4565,4565,4565,0
|
||||
20250224,153600,2093271175,4565,4565,4565,4565,0
|
||||
20250224,153500,2093271175,4565,4565,4565,4565,0
|
||||
20250224,153400,2093271175,4565,4565,4565,4565,0
|
||||
20250224,153300,2093271175,4565,4565,4565,4565,0
|
||||
20250224,153200,2093271175,4565,4565,4565,4565,0
|
||||
20250224,153100,2093271175,4565,4565,4565,4565,0
|
||||
20250224,153000,2093271175,4565,4565,4565,4565,9787
|
||||
20250224,152900,2048593520,4545,4545,4545,4545,0
|
||||
20250224,152800,2048593520,4545,4545,4545,4545,0
|
||||
20250224,152700,2048593520,4545,4545,4545,4545,0
|
||||
20250224,152600,2048593520,4545,4545,4545,4545,0
|
||||
20250224,152500,2048593520,4545,4545,4545,4545,0
|
||||
20250224,152400,2048593520,4545,4545,4545,4545,0
|
||||
20250224,152300,2048593520,4545,4545,4545,4545,0
|
||||
20250224,152200,2048593520,4545,4545,4545,4545,0
|
||||
20250224,152100,2048593520,4545,4545,4545,4545,0
|
||||
20250224,152000,2048593520,4545,4545,4545,4545,0
|
||||
20250224,151900,2048593520,4545,4545,4545,4530,693
|
||||
20250224,151800,2045452710,4545,4545,4545,4540,815
|
||||
20250224,151700,2041751035,4550,4540,4550,4540,278
|
||||
20250224,151600,2040488605,4545,4540,4545,4540,1015
|
||||
20250224,151500,2035879330,4545,4540,4545,4540,522
|
||||
20250224,151400,2033507190,4540,4550,4550,4540,573
|
||||
20250224,151300,2030902695,4550,4550,4550,4545,1069
|
||||
20250224,151200,2026041745,4550,4550,4550,4545,665
|
||||
20250224,151100,2023018190,4560,4560,4560,4560,3
|
||||
20250224,151000,2023004510,4515,4550,4550,4515,11203
|
||||
20250224,150900,1972366505,4555,4565,4570,4555,1190
|
||||
20250224,150800,1966935175,4565,4575,4580,4565,1273
|
||||
20250224,150700,1961114365,4580,4575,4580,4575,467
|
||||
20250224,150600,1958976970,4575,4575,4575,4575,13
|
||||
20250224,150500,1958917495,4575,4565,4575,4565,1075
|
||||
20250224,150400,1954005010,4575,4575,4575,4570,212
|
||||
20250224,150300,1953035610,4565,4570,4575,4565,697
|
||||
20250224,150200,1949847755,4570,4560,4575,4560,245
|
||||
20250224,150100,1948729555,4555,4555,4555,4555,130
|
||||
20250224,150000,1948137405,4550,4550,4550,4550,215
|
||||
20250224,145900,1947159155,4555,4575,4575,4555,1165
|
||||
20250224,145800,1941845430,4575,4570,4575,4560,3687
|
||||
20250224,145700,1925011295,4570,4565,4570,4560,1410
|
||||
20250224,145600,1918579095,4565,4550,4565,4550,2629
|
||||
20250224,145500,1906594405,4560,4550,4560,4550,519
|
||||
20250224,145400,1904232865,4550,4560,4560,4550,3056
|
||||
20250224,145300,1890316535,4560,4550,4560,4550,1000
|
||||
20250224,145200,1885761535,4550,4550,4550,4550,1366
|
||||
20250224,145100,1879546235,4550,4550,4550,4550,443
|
||||
20250224,145000,1877530585,4540,4550,4550,4540,4382
|
||||
20250224,144900,1857621420,4550,4575,4575,4550,3276
|
||||
20250224,144800,1842694605,4575,4580,4580,4560,713
|
||||
20250224,144700,1839440855,4570,4570,4570,4570,250
|
||||
20250224,144600,1838298355,4570,4570,4570,4570,210
|
||||
20250224,144500,1837338655,4565,4565,4565,4565,349
|
||||
20250224,144400,1835745470,4560,4560,4560,4560,71
|
||||
20250224,144300,1835421710,4560,4560,4565,4560,202
|
||||
20250224,144200,1834500585,4565,4565,4565,4565,200
|
||||
20250224,144100,1833587585,4560,4570,4570,4560,340
|
||||
20250224,144000,1832036485,4565,4575,4575,4565,1773
|
||||
20250224,143900,1823930420,4575,4575,4580,4575,111
|
||||
20250224,143800,1823422590,4575,4580,4580,4575,2
|
||||
20250224,143700,1823413435,4580,4580,4580,4580,0
|
||||
20250224,143600,1823413435,4580,4580,4580,4580,47
|
||||
20250224,143500,1823198175,4580,4595,4595,4580,3108
|
||||
20250224,143400,1808939600,4595,4585,4595,4585,430
|
||||
20250224,143300,1806966800,4590,4590,4590,4590,16
|
||||
20250224,143200,1806893360,4590,4600,4600,4590,58
|
||||
20250224,143100,1806626975,4600,4595,4600,4595,2000
|
||||
20250224,143000,1797432585,4595,4580,4595,4580,815
|
||||
20250224,142900,1793695810,4595,4590,4600,4590,3053
|
||||
20250224,142800,1779663720,4595,4580,4595,4580,2617
|
||||
20250224,142700,1767652365,4580,4580,4585,4575,208
|
||||
20250224,142600,1766699830,4580,4585,4585,4580,217
|
||||
20250224,142500,1765704910,4575,4585,4585,4570,84
|
||||
20250224,142400,1765320625,4570,4590,4590,4570,1072
|
||||
20250224,142300,1760414805,4595,4565,4595,4565,1007
|
||||
20250224,142200,1755788570,4565,4565,4590,4560,4716
|
||||
20250224,142100,1734195350,4565,4580,4580,4565,1789
|
||||
20250224,142000,1726008930,4585,4595,4595,4585,368
|
||||
20250224,141900,1724321040,4600,4615,4620,4600,2329
|
||||
20250224,141800,1713575775,4595,4605,4615,4595,2699
|
||||
20250224,141700,1701135800,4615,4575,4615,4575,2670
|
||||
20250224,141600,1688858800,4575,4585,4595,4575,1886
|
||||
20250224,141500,1680202710,4590,4590,4595,4585,491
|
||||
20250224,141400,1677949280,4585,4580,4595,4580,2686
|
||||
20250224,141300,1665619270,4575,4590,4590,4575,968
|
||||
20250224,141200,1661187960,4590,4590,4595,4590,2312
|
||||
20250224,141100,1650567290,4590,4600,4610,4590,2006
|
||||
20250224,141000,1641347025,4600,4615,4630,4595,4062
|
||||
20250224,140900,1622626905,4615,4650,4655,4615,5012
|
||||
20250224,140800,1599373155,4650,4620,4655,4605,21891
|
||||
20250224,140700,1497813255,4620,4610,4620,4605,7738
|
||||
20250224,140600,1462098025,4610,4585,4610,4585,15569
|
||||
20250224,140500,1390600740,4580,4580,4580,4580,2806
|
||||
20250224,140400,1377749260,4580,4570,4580,4570,1943
|
||||
20250224,140300,1368855620,4570,4560,4570,4560,1005
|
||||
20250224,140200,1364265240,4560,4575,4575,4560,1004
|
||||
20250224,140100,1359677125,4570,4575,4575,4565,2392
|
||||
20250224,140000,1348747650,4575,4575,4575,4575,90
|
||||
20250224,135900,1348335900,4575,4580,4580,4575,1110
|
||||
20250224,135800,1343257150,4580,4570,4580,4565,2758
|
||||
20250224,135700,1330645305,4570,4575,4575,4570,1833
|
||||
20250224,135600,1322268385,4580,4575,4580,4575,211
|
||||
20250224,135500,1321303050,4575,4575,4580,4575,1095
|
||||
20250224,135400,1316293350,4575,4575,4575,4570,3668
|
||||
20250224,135300,1299512500,4570,4575,4575,4570,1389
|
||||
20250224,135200,1293164605,4575,4570,4575,4570,1209
|
||||
20250224,135100,1287634475,4575,4570,4575,4570,780
|
||||
20250224,135000,1284069125,4570,4570,4575,4570,961
|
||||
20250224,134900,1279676550,4570,4575,4580,4570,1903
|
||||
20250224,134800,1270972705,4575,4580,4580,4570,1393
|
||||
20250224,134700,1264601300,4575,4575,4575,4575,252
|
||||
20250224,134600,1263448400,4575,4575,4575,4570,1371
|
||||
20250224,134500,1257181680,4575,4575,4575,4570,1286
|
||||
20250224,134400,1251301010,4575,4555,4575,4555,7503
|
||||
20250224,134300,1217014835,4555,4565,4565,4550,599
|
||||
20250224,134200,1214283690,4555,4560,4570,4555,765
|
||||
20250224,134100,1210789615,4570,4570,4570,4550,203
|
||||
20250224,134000,1209862705,4540,4590,4590,4540,2637
|
||||
20250224,133900,1197808640,4575,4590,4595,4575,5150
|
||||
20250224,133800,1174156235,4590,4555,4590,4550,9488
|
||||
20250224,133700,1130743970,4560,4515,4560,4510,23612
|
||||
20250224,133600,1023754070,4515,4510,4515,4510,619
|
||||
20250224,133500,1020962370,4510,4515,4515,4505,485
|
||||
20250224,133400,1018775020,4515,4515,4515,4515,1
|
||||
20250224,133300,1018770505,4510,4510,4510,4510,0
|
||||
20250224,133200,1018770505,4510,4510,4510,4510,40
|
||||
20250224,133100,1018590105,4510,4525,4525,4510,6108
|
||||
20250224,133000,990983195,4525,4520,4525,4520,602
|
||||
20250224,132900,988261845,4515,4515,4515,4515,154
|
||||
20250224,132800,987566535,4515,4510,4515,4510,247
|
||||
20250224,132700,986451965,4505,4505,4505,4505,500
|
||||
20250224,132600,984199465,4505,4505,4505,4505,616
|
||||
20250224,132500,981424385,4510,4520,4520,4510,366
|
||||
20250224,132400,979773575,4520,4515,4520,4515,429
|
||||
20250224,132300,977835140,4520,4520,4520,4520,2
|
||||
20250224,132200,977826100,4520,4520,4520,4520,511
|
||||
20250224,132100,975516380,4525,4520,4525,4520,200
|
||||
20250224,132000,974611430,4525,4525,4525,4520,406
|
||||
20250224,131900,972774950,4525,4505,4525,4505,4974
|
||||
20250224,131800,950309110,4500,4500,4500,4500,3620
|
||||
20250224,131700,934019110,4495,4495,4495,4495,714
|
||||
20250224,131600,930809680,4495,4495,4495,4495,1175
|
||||
20250224,131500,925528055,4495,4490,4495,4490,2329
|
||||
20250224,131400,915059225,4490,4485,4495,4485,3668
|
||||
20250224,131300,898598120,4485,4485,4485,4485,985
|
||||
20250224,131200,894180395,4470,4470,4470,4470,0
|
||||
20250224,131100,894180395,4470,4470,4470,4470,0
|
||||
20250224,131000,894180395,4470,4480,4480,4470,2010
|
||||
20250224,130900,885195595,4470,4480,4485,4470,3407
|
||||
20250224,130800,869932735,4470,4470,4470,4470,510
|
||||
20250224,130700,867653035,4470,4470,4470,4470,2230
|
||||
20250224,130600,857684935,4475,4475,4475,4475,6
|
||||
20250224,130500,857658085,4480,4480,4480,4480,0
|
||||
20250224,130400,857658085,4480,4470,4480,4470,419
|
||||
20250224,130300,855782565,4470,4460,4470,4460,2265
|
||||
20250224,130200,845658315,4460,4460,4460,4460,10
|
||||
20250224,130100,845613715,4460,4460,4460,4460,0
|
||||
20250224,130000,845613715,4460,4460,4460,4460,2
|
||||
20250224,125900,845604795,4470,4470,4470,4470,0
|
||||
20250224,125800,845604795,4470,4470,4470,4470,1405
|
||||
20250224,125700,839324445,4470,4470,4470,4470,0
|
||||
20250224,125600,839324445,4470,4470,4470,4470,10
|
||||
20250224,125500,839279745,4470,4470,4470,4470,150
|
||||
20250224,125400,838609245,4470,4470,4470,4470,0
|
||||
20250224,125300,838609245,4470,4470,4470,4470,700
|
||||
20250224,125200,835480245,4470,4465,4470,4460,201
|
||||
20250224,125100,834583115,4465,4465,4465,4465,559
|
||||
20250224,125000,832087180,4465,4465,4465,4465,1
|
||||
20250224,124900,832082715,4465,4465,4465,4465,131
|
||||
20250224,124800,831497800,4465,4465,4465,4465,0
|
||||
20250224,124700,831497800,4465,4465,4465,4465,10
|
||||
20250224,124600,831453150,4465,4470,4470,4465,57
|
||||
20250224,124500,831198595,4470,4480,4480,4470,300
|
||||
20250224,124400,829857380,4480,4480,4480,4480,20
|
||||
20250224,124300,829767780,4485,4485,4485,4485,40
|
||||
20250224,124200,829588380,4485,4490,4490,4485,396
|
||||
20250224,124100,827810460,4485,4480,4485,4480,623
|
||||
20250224,124000,825018330,4475,4475,4475,4475,2541
|
||||
20250224,123900,813647355,4475,4475,4475,4475,80
|
||||
20250224,123800,813289355,4475,4480,4480,4475,100
|
||||
20250224,123700,812841840,4485,4485,4485,4485,320
|
||||
20250224,123600,811406640,4480,4480,4480,4480,128
|
||||
20250224,123500,810833200,4480,4480,4480,4480,200
|
||||
20250224,123400,809937200,4475,4475,4475,4475,0
|
||||
20250224,123300,809937200,4475,4490,4490,4475,2301
|
||||
20250224,123200,799628475,4495,4495,4495,4495,1000
|
||||
20250224,123100,795133475,4495,4495,4495,4495,10
|
||||
20250224,123000,795088525,4495,4490,4495,4485,162
|
||||
20250224,122900,794361700,4485,4490,4495,4485,175
|
||||
20250224,122800,793575775,4495,4495,4495,4495,3972
|
||||
20250224,122700,775721635,4500,4500,4500,4500,336
|
||||
20250224,122600,774209635,4510,4500,4510,4500,215
|
||||
20250224,122500,773241125,4500,4495,4500,4495,702
|
||||
20250224,122400,770085605,4495,4495,4495,4495,200
|
||||
20250224,122300,769186605,4495,4485,4510,4485,1400
|
||||
20250224,122200,762886290,4490,4500,4505,4490,2142
|
||||
20250224,122100,753256630,4500,4495,4500,4490,119
|
||||
20250224,122000,752721740,4495,4490,4495,4490,29
|
||||
20250224,121900,752591520,4495,4495,4495,4490,701
|
||||
20250224,121800,749442025,4495,4490,4495,4490,140
|
||||
20250224,121700,748813420,4490,4490,4490,4490,164
|
||||
20250224,121600,748077060,4495,4465,4495,4465,6484
|
||||
20250224,121500,719002905,4465,4450,4465,4450,2496
|
||||
20250224,121400,707895315,4445,4445,4445,4445,233
|
||||
20250224,121300,706859630,4445,4445,4445,4445,316
|
||||
20250224,121200,705455010,4445,4445,4445,4445,0
|
||||
20250224,121100,705455010,4445,4445,4445,4445,2
|
||||
20250224,121000,705446120,4445,4440,4445,4440,995
|
||||
20250224,120900,701028310,4440,4440,4440,4440,0
|
||||
20250224,120800,701028310,4440,4440,4440,4440,0
|
||||
20250224,120700,701028310,4440,4440,4440,4440,0
|
||||
20250224,120600,701028310,4440,4440,4440,4440,100
|
||||
20250224,120500,700584310,4440,4440,4440,4440,0
|
||||
20250224,120400,700584310,4440,4440,4440,4440,0
|
||||
20250224,120300,700584310,4440,4435,4440,4435,51
|
||||
20250224,120200,700358120,4435,4435,4435,4435,0
|
||||
20250224,120100,700358120,4435,4435,4435,4435,0
|
||||
20250224,120000,700358120,4435,4440,4440,4435,431
|
||||
20250224,115900,698446630,4435,4435,4435,4435,70
|
||||
20250224,115800,698136180,4440,4440,4440,4440,1
|
||||
20250224,115700,698131740,4435,4440,4440,4435,227
|
||||
20250224,115600,697124990,4440,4440,4440,4440,0
|
||||
20250224,115500,697124990,4440,4440,4440,4440,0
|
||||
20250224,115400,697124990,4440,4440,4440,4440,2
|
||||
20250224,115300,697116110,4440,4440,4440,4440,0
|
||||
20250224,115200,697116110,4440,4440,4440,4440,100
|
||||
20250224,115100,696672110,4440,4440,4440,4440,1
|
||||
20250224,115000,696667670,4440,4440,4440,4440,0
|
||||
20250224,114900,696667670,4440,4440,4440,4440,50
|
||||
20250224,114800,696445670,4440,4440,4440,4440,0
|
||||
20250224,114700,696445670,4440,4440,4440,4440,0
|
||||
20250224,114600,696445670,4440,4440,4440,4440,0
|
||||
20250224,114500,696445670,4440,4440,4440,4440,0
|
||||
20250224,114400,696445670,4440,4440,4440,4440,0
|
||||
20250224,114300,696445670,4440,4435,4440,4435,211
|
||||
20250224,114200,695508835,4435,4435,4435,4435,0
|
||||
20250224,114100,695508835,4435,4435,4435,4435,0
|
||||
20250224,114000,695508835,4435,4435,4435,4435,1
|
||||
20250224,113900,695504400,4445,4445,4445,4445,1
|
||||
20250224,113800,695499955,4420,4420,4420,4420,0
|
||||
20250224,113700,695499955,4420,4420,4420,4420,0
|
||||
20250224,113600,695499955,4420,4420,4420,4420,0
|
||||
20250224,113500,695499955,4420,4435,4435,4420,4349
|
||||
20250224,113400,676272470,4445,4445,4445,4445,0
|
||||
20250224,113300,676272470,4445,4445,4445,4445,0
|
||||
20250224,113200,676272470,4445,4445,4445,4445,0
|
||||
20250224,113100,676272470,4445,4445,4445,4445,0
|
||||
20250224,113000,676272470,4445,4445,4445,4445,600
|
||||
20250224,112900,673605470,4445,4445,4445,4445,0
|
||||
20250224,112800,673605470,4445,4445,4445,4445,0
|
||||
20250224,112700,673605470,4445,4425,4445,4425,629
|
||||
20250224,112600,670819265,4425,4425,4425,4425,20
|
||||
20250224,112500,670730765,4415,4415,4415,4415,0
|
||||
20250224,112400,670730765,4415,4415,4415,4415,0
|
||||
20250224,112300,670730765,4415,4415,4415,4415,141
|
||||
20250224,112200,670108250,4415,4415,4415,4415,0
|
||||
20250224,112100,670108250,4415,4415,4415,4415,0
|
||||
20250224,112000,670108250,4415,4415,4415,4415,0
|
||||
20250224,111900,670108250,4415,4415,4415,4415,0
|
||||
20250224,111800,670108250,4415,4415,4415,4415,96
|
||||
20250224,111700,669684410,4415,4415,4415,4415,459
|
||||
20250224,111600,667657925,4415,4415,4415,4415,4
|
||||
20250224,111500,667640265,4405,4405,4405,4405,10
|
||||
20250224,111400,667596215,4405,4405,4405,4405,645
|
||||
20250224,111300,664754990,4405,4405,4405,4405,100
|
||||
20250224,111200,664314490,4405,4405,4405,4405,0
|
||||
20250224,111100,664314490,4405,4405,4405,4405,2
|
||||
20250224,111000,664305680,4410,4410,4410,4410,237
|
||||
20250224,110900,663260510,4410,4410,4410,4410,0
|
||||
20250224,110800,663260510,4410,4390,4410,4390,201
|
||||
20250224,110700,662378100,4390,4410,4410,4390,323
|
||||
20250224,110600,660958990,4395,4410,4410,4395,610
|
||||
20250224,110500,658277095,4405,4405,4405,4405,3
|
||||
20250224,110400,658263880,4405,4405,4405,4405,100
|
||||
20250224,110300,657823380,4410,4410,4410,4410,4
|
||||
20250224,110200,657805740,4410,4400,4410,4400,1049
|
||||
20250224,110100,653181740,4395,4405,4405,4395,959
|
||||
20250224,110000,648960790,4410,4410,4410,4405,119
|
||||
20250224,105900,648436075,4405,4405,4410,4405,578
|
||||
20250224,105800,645887485,4405,4410,4410,4405,698
|
||||
20250224,105700,642812735,4410,4415,4415,4410,282
|
||||
20250224,105600,641568840,4415,4415,4415,4415,112
|
||||
20250224,105500,641074360,4415,4415,4415,4415,150
|
||||
20250224,105400,640412110,4415,4415,4415,4415,40
|
||||
20250224,105300,640235510,4410,4410,4410,4410,1
|
||||
20250224,105200,640231100,4420,4420,4420,4420,100
|
||||
20250224,105100,639789100,4420,4420,4420,4420,620
|
||||
20250224,105000,637048700,4420,4425,4430,4420,162
|
||||
20250224,104900,636332035,4430,4430,4430,4430,101
|
||||
20250224,104800,635884605,4430,4430,4430,4430,45
|
||||
20250224,104700,635685255,4430,4430,4430,4430,0
|
||||
20250224,104600,635685255,4430,4405,4430,4405,2
|
||||
20250224,104500,635676420,4410,4405,4410,4405,576
|
||||
20250224,104400,633138640,4405,4405,4405,4405,0
|
||||
20250224,104300,633138640,4405,4415,4415,4405,150
|
||||
20250224,104200,632477770,4415,4415,4415,4415,2
|
||||
20250224,104100,632468940,4410,4415,4415,4410,2857
|
||||
20250224,104000,619863925,4420,4430,4430,4420,60
|
||||
20250224,103900,619598525,4430,4430,4430,4430,0
|
||||
20250224,103800,619598525,4430,4430,4430,4430,2
|
||||
20250224,103700,619589665,4415,4415,4415,4415,60
|
||||
20250224,103600,619324765,4415,4415,4415,4415,1
|
||||
20250224,103500,619320350,4430,4415,4430,4415,21
|
||||
20250224,103400,619227620,4420,4425,4425,4420,965
|
||||
20250224,103300,614962050,4440,4440,4440,4440,103
|
||||
20250224,103200,614504730,4430,4430,4430,4430,0
|
||||
20250224,103100,614504730,4430,4430,4430,4430,458
|
||||
20250224,103000,612475790,4430,4430,4430,4430,0
|
||||
20250224,102900,612475790,4430,4430,4430,4430,68
|
||||
20250224,102800,612174550,4440,4440,4440,4440,3400
|
||||
20250224,102700,597078550,4440,4440,4440,4440,400
|
||||
20250224,102600,595302550,4440,4440,4440,4440,1
|
||||
20250224,102500,595298110,4430,4430,4430,4430,0
|
||||
20250224,102400,595298110,4430,4430,4430,4430,50
|
||||
20250224,102300,595076610,4430,4430,4430,4430,110
|
||||
20250224,102200,594589310,4430,4420,4430,4420,994
|
||||
20250224,102100,590189820,4425,4425,4425,4425,146
|
||||
20250224,102000,589543770,4430,4430,4430,4430,608
|
||||
20250224,101900,586850330,4440,4440,4440,4440,3
|
||||
20250224,101800,586837010,4440,4435,4440,4435,20
|
||||
20250224,101700,586748230,4440,4440,4440,4440,0
|
||||
20250224,101600,586748230,4440,4440,4440,4440,86
|
||||
20250224,101500,586366390,4440,4440,4440,4440,144
|
||||
20250224,101400,585727030,4440,4430,4440,4430,269
|
||||
20250224,101300,584535190,4425,4425,4425,4425,0
|
||||
20250224,101200,584535190,4425,4425,4425,4425,1
|
||||
20250224,101100,584530765,4440,4440,4440,4440,25
|
||||
20250224,101000,584419765,4440,4440,4440,4440,101
|
||||
20250224,100900,583971325,4440,4440,4440,4440,11
|
||||
20250224,100800,583922485,4415,4430,4430,4415,278
|
||||
20250224,100700,582694510,4440,4440,4440,4430,26
|
||||
20250224,100600,582579175,4440,4445,4445,4440,304
|
||||
20250224,100500,581227905,4440,4435,4440,4435,85
|
||||
20250224,100400,580850880,4435,4435,4435,4435,21
|
||||
20250224,100300,580757745,4435,4435,4435,4435,4
|
||||
20250224,100200,580740005,4420,4420,4425,4415,1300
|
||||
20250224,100100,574999795,4420,4415,4425,4415,880
|
||||
20250224,100000,571110895,4415,4425,4425,4415,1382
|
||||
20250224,095900,565003155,4425,4440,4440,4425,6302
|
||||
20250224,095800,537067630,4445,4450,4450,4445,592
|
||||
20250224,095700,534436095,4445,4445,4450,4445,166
|
||||
20250224,095600,533698050,4450,4450,4455,4450,27
|
||||
20250224,095500,533577890,4445,4450,4450,4445,402
|
||||
20250224,095400,531790090,4445,4450,4450,4445,719
|
||||
20250224,095300,528593110,4445,4450,4450,4445,528
|
||||
20250224,095200,526246010,4455,4460,4460,4455,309
|
||||
20250224,095100,524867885,4450,4460,4460,4450,507
|
||||
20250224,095000,522611680,4460,4460,4460,4445,353
|
||||
20250224,094900,521037365,4460,4460,4460,4450,3192
|
||||
20250224,094800,506825240,4465,4465,4465,4465,1787
|
||||
20250224,094700,498846285,4475,4475,4475,4475,1161
|
||||
20250224,094600,493650810,4475,4480,4480,4475,202
|
||||
20250224,094500,492746110,4475,4475,4475,4475,1
|
||||
20250224,094400,492741635,4490,4475,4495,4475,1905
|
||||
20250224,094300,484202070,4470,4470,4470,4470,100
|
||||
20250224,094200,483755070,4470,4470,4470,4470,75
|
||||
20250224,094100,483419820,4470,4470,4470,4470,0
|
||||
20250224,094000,483419820,4470,4470,4470,4470,0
|
||||
20250224,093900,483419820,4470,4455,4470,4455,770
|
||||
20250224,093800,479979420,4450,4450,4450,4450,401
|
||||
20250224,093700,478194970,4445,4460,4485,4445,2372
|
||||
20250224,093600,467616620,4450,4450,4450,4450,898
|
||||
20250224,093500,463620520,4450,4465,4465,4450,1256
|
||||
20250224,093400,458021670,4475,4475,4475,4475,1
|
||||
20250224,093300,458017195,4480,4480,4480,4465,1100
|
||||
20250224,093200,453090300,4485,4485,4485,4485,13
|
||||
20250224,093100,453031995,4485,4480,4485,4480,1469
|
||||
20250224,093000,446446850,4455,4455,4455,4455,14
|
||||
20250224,092900,446384480,4450,4450,4450,4450,54
|
||||
20250224,092800,446144180,4480,4460,4480,4450,3200
|
||||
20250224,092700,431890980,4480,4455,4480,4455,177
|
||||
20250224,092600,431099445,4455,4455,4455,4455,0
|
||||
20250224,092500,431099445,4455,4455,4455,4455,50
|
||||
20250224,092400,430876695,4455,4460,4465,4455,1139
|
||||
20250224,092300,425796905,4460,4460,4460,4460,1141
|
||||
20250224,092200,420708045,4460,4470,4470,4460,315
|
||||
20250224,092100,419303065,4460,4460,4460,4460,215
|
||||
20250224,092000,418344165,4450,4440,4450,4440,2502
|
||||
20250224,091900,407225515,4445,4445,4445,4440,1126
|
||||
20250224,091800,402220725,4445,4465,4470,4445,5634
|
||||
20250224,091700,377133565,4470,4510,4510,4470,1266
|
||||
20250224,091600,371468180,4490,4485,4515,4480,572
|
||||
20250224,091500,368904950,4520,4515,4520,4515,922
|
||||
20250224,091400,364738420,4515,4480,4515,4465,2010
|
||||
20250224,091300,355737180,4490,4520,4530,4480,1561
|
||||
20250224,091200,348683450,4490,4480,4530,4480,3287
|
||||
20250224,091100,333814145,4485,4465,4485,4465,1622
|
||||
20250224,091000,326555005,4465,4445,4470,4445,1849
|
||||
20250224,090900,318322410,4440,4470,4475,4430,3735
|
||||
20250224,090800,301703080,4470,4470,4475,4465,2102
|
||||
20250224,090700,292309715,4470,4465,4475,4455,4233
|
||||
20250224,090600,273412540,4470,4515,4515,4470,8597
|
||||
20250224,090500,234828845,4505,4540,4560,4505,5198
|
||||
20250224,090400,211252815,4540,4510,4560,4510,17865
|
||||
20250224,090300,130355260,4510,4485,4525,4485,15670
|
||||
20250224,090200,59783735,4495,4415,4500,4415,5192
|
||||
20250224,090100,36509560,4400,4400,4410,4370,6977
|
||||
20250224,090000,5882825,4400,4400,4425,4400,1337
|
||||
|
Reference in New Issue
Block a user