Update 2025-02-24 2828 candle_min
This commit is contained in:
615
026150/min/candle-20250224.csv
Normal file
615
026150/min/candle-20250224.csv
Normal file
@@ -0,0 +1,615 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250224,191300,564703310,6770,6770,6770,6770,1643
|
||||
20250224,191200,564703310,6770,6770,6770,6770,0
|
||||
20250224,191100,564703310,6770,6770,6770,6770,0
|
||||
20250224,191000,564703310,6770,6770,6770,6770,0
|
||||
20250224,190900,564703310,6770,6770,6770,6770,0
|
||||
20250224,190800,564703310,6770,6770,6770,6770,0
|
||||
20250224,190700,564703310,6770,6770,6770,6770,0
|
||||
20250224,190600,564703310,6770,6770,6770,6770,0
|
||||
20250224,190500,564703310,6770,6770,6770,6770,0
|
||||
20250224,190400,564703310,6770,6770,6770,6770,0
|
||||
20250224,190300,564703310,6770,6770,6770,6770,0
|
||||
20250224,190200,564703310,6770,6770,6770,6770,0
|
||||
20250224,190100,564703310,6770,6770,6770,6770,0
|
||||
20250224,190000,564703310,6770,6770,6770,6770,0
|
||||
20250224,185900,564703310,6770,6770,6770,6770,0
|
||||
20250224,185800,564703310,6770,6770,6770,6770,0
|
||||
20250224,185700,564703310,6770,6770,6770,6770,0
|
||||
20250224,185600,564703310,6770,6770,6770,6770,0
|
||||
20250224,185500,564703310,6770,6770,6770,6770,0
|
||||
20250224,185400,564703310,6770,6770,6770,6770,0
|
||||
20250224,185300,564703310,6770,6770,6770,6770,0
|
||||
20250224,185200,564703310,6770,6770,6770,6770,0
|
||||
20250224,185100,564703310,6770,6770,6770,6770,0
|
||||
20250224,185000,564703310,6770,6770,6770,6770,0
|
||||
20250224,184900,564703310,6770,6770,6770,6770,0
|
||||
20250224,184800,564703310,6770,6770,6770,6770,0
|
||||
20250224,184700,564703310,6770,6770,6770,6770,0
|
||||
20250224,184600,564703310,6770,6770,6770,6770,0
|
||||
20250224,184500,564703310,6770,6770,6770,6770,0
|
||||
20250224,184400,564703310,6770,6770,6770,6770,0
|
||||
20250224,184300,564703310,6770,6770,6770,6770,1643
|
||||
20250224,184200,564703310,6770,6770,6770,6770,0
|
||||
20250224,184100,564703310,6770,6770,6770,6770,0
|
||||
20250224,184000,564703310,6770,6770,6770,6770,0
|
||||
20250224,183900,564703310,6770,6770,6770,6770,0
|
||||
20250224,183800,564703310,6770,6770,6770,6770,0
|
||||
20250224,183700,564703310,6770,6770,6770,6770,0
|
||||
20250224,183600,564703310,6770,6770,6770,6770,0
|
||||
20250224,183500,564703310,6770,6770,6770,6770,0
|
||||
20250224,183400,564703310,6770,6770,6770,6770,0
|
||||
20250224,183300,564703310,6770,6770,6770,6770,0
|
||||
20250224,183200,564703310,6770,6770,6770,6770,0
|
||||
20250224,183100,564703310,6770,6770,6770,6770,0
|
||||
20250224,183000,564703310,6770,6770,6770,6770,0
|
||||
20250224,182900,564703310,6770,6770,6770,6770,0
|
||||
20250224,182800,564703310,6770,6770,6770,6770,0
|
||||
20250224,182700,564703310,6770,6770,6770,6770,0
|
||||
20250224,182600,564703310,6770,6770,6770,6770,0
|
||||
20250224,182500,564703310,6770,6770,6770,6770,0
|
||||
20250224,182400,564703310,6770,6770,6770,6770,0
|
||||
20250224,182300,564703310,6770,6770,6770,6770,0
|
||||
20250224,182200,564703310,6770,6770,6770,6770,0
|
||||
20250224,182100,564703310,6770,6770,6770,6770,0
|
||||
20250224,182000,564703310,6770,6770,6770,6770,0
|
||||
20250224,181900,564703310,6770,6770,6770,6770,0
|
||||
20250224,181800,564703310,6770,6770,6770,6770,0
|
||||
20250224,181700,564703310,6770,6770,6770,6770,0
|
||||
20250224,181600,564703310,6770,6770,6770,6770,0
|
||||
20250224,181500,564703310,6770,6770,6770,6770,0
|
||||
20250224,181400,564703310,6770,6770,6770,6770,0
|
||||
20250224,181300,564703310,6770,6770,6770,6770,1643
|
||||
20250224,181200,564703310,6770,6770,6770,6770,0
|
||||
20250224,181100,564703310,6770,6770,6770,6770,0
|
||||
20250224,181000,564703310,6770,6770,6770,6770,0
|
||||
20250224,180900,564703310,6770,6770,6770,6770,0
|
||||
20250224,180800,564703310,6770,6770,6770,6770,0
|
||||
20250224,180700,564703310,6770,6770,6770,6770,0
|
||||
20250224,180600,564703310,6770,6770,6770,6770,0
|
||||
20250224,180500,564703310,6770,6770,6770,6770,0
|
||||
20250224,180400,564703310,6770,6770,6770,6770,0
|
||||
20250224,180300,564703310,6770,6770,6770,6770,0
|
||||
20250224,180200,564703310,6770,6770,6770,6770,0
|
||||
20250224,180100,564703310,6770,6770,6770,6770,0
|
||||
20250224,180000,564703310,6770,6770,6770,6770,0
|
||||
20250224,175900,564703310,6770,6770,6770,6770,0
|
||||
20250224,175800,564703310,6770,6770,6770,6770,0
|
||||
20250224,175700,564703310,6770,6770,6770,6770,0
|
||||
20250224,175600,564703310,6770,6770,6770,6770,0
|
||||
20250224,175500,564703310,6770,6770,6770,6770,0
|
||||
20250224,175400,564703310,6770,6770,6770,6770,0
|
||||
20250224,175300,564703310,6770,6770,6770,6770,0
|
||||
20250224,175200,564703310,6770,6770,6770,6770,0
|
||||
20250224,175100,564703310,6770,6770,6770,6770,0
|
||||
20250224,175000,564703310,6770,6770,6770,6770,0
|
||||
20250224,174900,564703310,6770,6770,6770,6770,0
|
||||
20250224,174800,564703310,6770,6770,6770,6770,0
|
||||
20250224,174700,564703310,6770,6770,6770,6770,0
|
||||
20250224,174600,564703310,6770,6770,6770,6770,0
|
||||
20250224,174500,564703310,6770,6770,6770,6770,0
|
||||
20250224,174400,564703310,6770,6770,6770,6770,0
|
||||
20250224,174300,564703310,6770,6770,6770,6770,1643
|
||||
20250224,174200,564703310,6770,6770,6770,6770,0
|
||||
20250224,174100,564703310,6770,6770,6770,6770,0
|
||||
20250224,174000,564703310,6770,6770,6770,6770,0
|
||||
20250224,173900,564703310,6770,6770,6770,6770,0
|
||||
20250224,173800,564703310,6770,6770,6770,6770,0
|
||||
20250224,173700,564703310,6770,6770,6770,6770,0
|
||||
20250224,173600,564703310,6770,6770,6770,6770,0
|
||||
20250224,173500,564703310,6770,6770,6770,6770,0
|
||||
20250224,173400,564703310,6770,6770,6770,6770,0
|
||||
20250224,173300,564703310,6770,6770,6770,6770,0
|
||||
20250224,173200,564703310,6770,6770,6770,6770,0
|
||||
20250224,173100,564703310,6770,6770,6770,6770,0
|
||||
20250224,173000,564703310,6770,6770,6770,6770,0
|
||||
20250224,172900,564703310,6770,6770,6770,6770,0
|
||||
20250224,172800,564703310,6770,6770,6770,6770,0
|
||||
20250224,172700,564703310,6770,6770,6770,6770,0
|
||||
20250224,172600,564703310,6770,6770,6770,6770,0
|
||||
20250224,172500,564703310,6770,6770,6770,6770,0
|
||||
20250224,172400,564703310,6770,6770,6770,6770,0
|
||||
20250224,172300,564703310,6770,6770,6770,6770,0
|
||||
20250224,172200,564703310,6770,6770,6770,6770,0
|
||||
20250224,172100,564703310,6770,6770,6770,6770,0
|
||||
20250224,172000,564703310,6770,6770,6770,6770,0
|
||||
20250224,171900,564703310,6770,6770,6770,6770,0
|
||||
20250224,171800,564703310,6770,6770,6770,6770,0
|
||||
20250224,171700,564703310,6770,6770,6770,6770,0
|
||||
20250224,171600,564703310,6770,6770,6770,6770,0
|
||||
20250224,171500,564703310,6770,6770,6770,6770,0
|
||||
20250224,171400,564703310,6770,6770,6770,6770,0
|
||||
20250224,171300,564703310,6770,6770,6770,6770,1643
|
||||
20250224,171200,564703310,6770,6770,6770,6770,0
|
||||
20250224,171100,564703310,6770,6770,6770,6770,0
|
||||
20250224,171000,564703310,6770,6770,6770,6770,0
|
||||
20250224,170900,564703310,6770,6770,6770,6770,0
|
||||
20250224,170800,564703310,6770,6770,6770,6770,0
|
||||
20250224,170700,564703310,6770,6770,6770,6770,0
|
||||
20250224,170600,564703310,6770,6770,6770,6770,0
|
||||
20250224,170500,564703310,6770,6770,6770,6770,0
|
||||
20250224,170400,564703310,6770,6770,6770,6770,0
|
||||
20250224,170300,564703310,6770,6770,6770,6770,0
|
||||
20250224,170200,564703310,6770,6770,6770,6770,0
|
||||
20250224,170100,564703310,6770,6770,6770,6770,0
|
||||
20250224,170000,564703310,6770,6770,6770,6770,0
|
||||
20250224,165900,564703310,6770,6770,6770,6770,0
|
||||
20250224,165800,564703310,6770,6770,6770,6770,0
|
||||
20250224,165700,564703310,6770,6770,6770,6770,0
|
||||
20250224,165600,564703310,6770,6770,6770,6770,0
|
||||
20250224,165500,564703310,6770,6770,6770,6770,0
|
||||
20250224,165400,564703310,6770,6770,6770,6770,0
|
||||
20250224,165300,564703310,6770,6770,6770,6770,0
|
||||
20250224,165200,564703310,6770,6770,6770,6770,0
|
||||
20250224,165100,564703310,6770,6770,6770,6770,0
|
||||
20250224,165000,564703310,6770,6770,6770,6770,0
|
||||
20250224,164900,564703310,6770,6770,6770,6770,0
|
||||
20250224,164800,564703310,6770,6770,6770,6770,0
|
||||
20250224,164700,564703310,6770,6770,6770,6770,0
|
||||
20250224,164600,564703310,6770,6770,6770,6770,0
|
||||
20250224,164500,564703310,6770,6770,6770,6770,0
|
||||
20250224,164400,564703310,6770,6770,6770,6770,0
|
||||
20250224,164300,564703310,6770,6770,6770,6770,1643
|
||||
20250224,164200,564703310,6770,6770,6770,6770,0
|
||||
20250224,164100,564703310,6770,6770,6770,6770,0
|
||||
20250224,164000,564703310,6770,6770,6770,6770,0
|
||||
20250224,163900,564703310,6770,6770,6770,6770,0
|
||||
20250224,163800,564703310,6770,6770,6770,6770,0
|
||||
20250224,163700,564703310,6770,6770,6770,6770,0
|
||||
20250224,163600,564703310,6770,6770,6770,6770,0
|
||||
20250224,163500,564703310,6770,6770,6770,6770,0
|
||||
20250224,163400,564703310,6770,6770,6770,6770,0
|
||||
20250224,163300,564703310,6770,6770,6770,6770,0
|
||||
20250224,163200,564703310,6770,6770,6770,6770,0
|
||||
20250224,163100,564703310,6770,6770,6770,6770,0
|
||||
20250224,163000,564703310,6770,6770,6770,6770,0
|
||||
20250224,162900,564703310,6770,6770,6770,6770,0
|
||||
20250224,162800,564703310,6770,6770,6770,6770,0
|
||||
20250224,162700,564703310,6770,6770,6770,6770,0
|
||||
20250224,162600,564703310,6770,6770,6770,6770,0
|
||||
20250224,162500,564703310,6770,6770,6770,6770,0
|
||||
20250224,162400,564703310,6770,6770,6770,6770,0
|
||||
20250224,162300,564703310,6770,6770,6770,6770,0
|
||||
20250224,162200,564703310,6770,6770,6770,6770,0
|
||||
20250224,162100,564703310,6770,6770,6770,6770,0
|
||||
20250224,162000,564703310,6770,6770,6770,6770,0
|
||||
20250224,161900,564703310,6770,6770,6770,6770,0
|
||||
20250224,161800,564703310,6770,6770,6770,6770,0
|
||||
20250224,161700,564703310,6770,6770,6770,6770,0
|
||||
20250224,161600,564703310,6770,6770,6770,6770,0
|
||||
20250224,161500,564703310,6770,6770,6770,6770,0
|
||||
20250224,161400,564703310,6770,6770,6770,6770,0
|
||||
20250224,161300,564703310,6770,6770,6770,6770,1643
|
||||
20250224,161200,564703310,6770,6770,6770,6770,0
|
||||
20250224,161100,564703310,6770,6770,6770,6770,0
|
||||
20250224,161000,564703310,6770,6770,6770,6770,0
|
||||
20250224,160900,564703310,6770,6770,6770,6770,0
|
||||
20250224,160800,564703310,6770,6770,6770,6770,0
|
||||
20250224,160700,564703310,6770,6770,6770,6770,0
|
||||
20250224,160600,564703310,6770,6770,6770,6770,0
|
||||
20250224,160500,564703310,6770,6770,6770,6770,0
|
||||
20250224,160400,564703310,6770,6770,6770,6770,0
|
||||
20250224,160300,564703310,6770,6770,6770,6770,0
|
||||
20250224,160200,564703310,6770,6770,6770,6770,0
|
||||
20250224,160100,564703310,6770,6770,6770,6770,0
|
||||
20250224,160000,564703310,6770,6770,6770,6770,0
|
||||
20250224,155900,564703310,6770,6770,6770,6770,0
|
||||
20250224,155800,564703310,6770,6770,6770,6770,0
|
||||
20250224,155700,564703310,6770,6770,6770,6770,0
|
||||
20250224,155600,564703310,6770,6770,6770,6770,0
|
||||
20250224,155500,564703310,6770,6770,6770,6770,0
|
||||
20250224,155400,564703310,6770,6770,6770,6770,0
|
||||
20250224,155300,564703310,6770,6770,6770,6770,0
|
||||
20250224,155200,564703310,6770,6770,6770,6770,0
|
||||
20250224,155100,564703310,6770,6770,6770,6770,0
|
||||
20250224,155000,564703310,6770,6770,6770,6770,0
|
||||
20250224,154900,564703310,6770,6770,6770,6770,0
|
||||
20250224,154800,564703310,6770,6770,6770,6770,0
|
||||
20250224,154700,564703310,6770,6770,6770,6770,0
|
||||
20250224,154600,564703310,6770,6770,6770,6770,0
|
||||
20250224,154500,564703310,6770,6770,6770,6770,0
|
||||
20250224,154400,564703310,6770,6770,6770,6770,0
|
||||
20250224,154300,564703310,6770,6770,6770,6770,1643
|
||||
20250224,154200,564703310,6770,6770,6770,6770,0
|
||||
20250224,154100,564703310,6770,6770,6770,6770,0
|
||||
20250224,154000,564703310,6770,6770,6770,6770,0
|
||||
20250224,153900,564703310,6770,6770,6770,6770,0
|
||||
20250224,153800,564703310,6770,6770,6770,6770,0
|
||||
20250224,153700,564703310,6770,6770,6770,6770,0
|
||||
20250224,153600,564703310,6770,6770,6770,6770,0
|
||||
20250224,153500,564703310,6770,6770,6770,6770,0
|
||||
20250224,153400,564703310,6770,6770,6770,6770,0
|
||||
20250224,153300,564703310,6770,6770,6770,6770,0
|
||||
20250224,153200,564703310,6770,6770,6770,6770,0
|
||||
20250224,153100,564703310,6770,6770,6770,6770,0
|
||||
20250224,153000,564703310,6770,6770,6770,6770,1643
|
||||
20250224,152900,553580200,6760,6760,6760,6760,0
|
||||
20250224,152800,553580200,6760,6760,6760,6760,0
|
||||
20250224,152700,553580200,6760,6760,6760,6760,0
|
||||
20250224,152600,553580200,6760,6760,6760,6760,0
|
||||
20250224,152500,553580200,6760,6760,6760,6760,0
|
||||
20250224,152400,553580200,6760,6760,6760,6760,0
|
||||
20250224,152300,553580200,6760,6760,6760,6760,0
|
||||
20250224,152200,553580200,6760,6760,6760,6760,0
|
||||
20250224,152100,553580200,6760,6760,6760,6760,0
|
||||
20250224,152000,553580200,6760,6760,6760,6760,0
|
||||
20250224,151900,553580200,6760,6770,6800,6760,1129
|
||||
20250224,151800,545937340,6770,6780,6780,6770,337
|
||||
20250224,151700,543655030,6800,6800,6800,6800,30
|
||||
20250224,151600,543451030,6800,6770,6800,6770,44
|
||||
20250224,151500,543152460,6770,6780,6780,6770,1524
|
||||
20250224,151400,532834970,6780,6780,6780,6780,170
|
||||
20250224,151300,531682370,6780,6780,6780,6770,374
|
||||
20250224,151200,529147380,6770,6780,6780,6770,292
|
||||
20250224,151100,527169190,6770,6800,6810,6770,1035
|
||||
20250224,151000,520150820,6790,6790,6790,6790,0
|
||||
20250224,150900,520150820,6790,6790,6790,6790,0
|
||||
20250224,150800,520150820,6790,6790,6790,6790,18
|
||||
20250224,150700,520028600,6810,6810,6810,6810,1
|
||||
20250224,150600,520021790,6790,6790,6790,6790,0
|
||||
20250224,150500,520021790,6790,6790,6790,6790,2
|
||||
20250224,150400,520008210,6780,6780,6780,6780,193
|
||||
20250224,150300,518699670,6800,6800,6800,6800,86
|
||||
20250224,150200,518114870,6770,6770,6770,6770,0
|
||||
20250224,150100,518114870,6770,6780,6780,6770,1800
|
||||
20250224,150000,505926830,6790,6790,6790,6790,50
|
||||
20250224,145900,505587330,6780,6800,6800,6780,1300
|
||||
20250224,145800,496759720,6810,6810,6810,6810,100
|
||||
20250224,145700,496078720,6810,6810,6810,6810,0
|
||||
20250224,145600,496078720,6810,6810,6810,6810,6
|
||||
20250224,145500,496037860,6820,6820,6820,6820,0
|
||||
20250224,145400,496037860,6820,6790,6820,6780,1001
|
||||
20250224,145300,489243410,6820,6820,6820,6820,1
|
||||
20250224,145200,489236590,6780,6780,6780,6780,0
|
||||
20250224,145100,489236590,6780,6800,6800,6780,1000
|
||||
20250224,145000,482450530,6800,6800,6800,6800,172
|
||||
20250224,144900,481280930,6800,6800,6800,6800,328
|
||||
20250224,144800,479050530,6830,6830,6830,6830,0
|
||||
20250224,144700,479050530,6830,6830,6830,6830,0
|
||||
20250224,144600,479050530,6830,6830,6830,6830,1
|
||||
20250224,144500,479043700,6800,6800,6800,6800,0
|
||||
20250224,144400,479043700,6800,6800,6800,6800,0
|
||||
20250224,144300,479043700,6800,6800,6800,6800,500
|
||||
20250224,144200,475643700,6800,6810,6810,6800,2005
|
||||
20250224,144100,462005210,6830,6830,6830,6830,0
|
||||
20250224,144000,462005210,6830,6830,6830,6830,0
|
||||
20250224,143900,462005210,6830,6830,6830,6830,107
|
||||
20250224,143800,461274400,6840,6840,6840,6840,0
|
||||
20250224,143700,461274400,6840,6840,6840,6840,0
|
||||
20250224,143600,461274400,6840,6830,6840,6830,500
|
||||
20250224,143500,457855810,6800,6800,6800,6800,0
|
||||
20250224,143400,457855810,6800,6800,6800,6800,0
|
||||
20250224,143300,457855810,6800,6800,6800,6800,0
|
||||
20250224,143200,457855810,6800,6800,6800,6800,0
|
||||
20250224,143100,457855810,6800,6800,6800,6800,0
|
||||
20250224,143000,457855810,6800,6800,6800,6800,0
|
||||
20250224,142900,457855810,6800,6810,6810,6800,745
|
||||
20250224,142800,452788530,6800,6800,6800,6800,0
|
||||
20250224,142700,452788530,6800,6800,6800,6800,0
|
||||
20250224,142600,452788530,6800,6800,6800,6800,0
|
||||
20250224,142500,452788530,6800,6800,6800,6800,0
|
||||
20250224,142400,452788530,6800,6800,6800,6800,800
|
||||
20250224,142300,447348530,6800,6800,6800,6800,0
|
||||
20250224,142200,447348530,6800,6800,6800,6800,31
|
||||
20250224,142100,447137730,6800,6820,6820,6800,697
|
||||
20250224,142000,442397780,6810,6810,6810,6810,0
|
||||
20250224,141900,442397780,6810,6810,6810,6810,0
|
||||
20250224,141800,442397780,6810,6810,6810,6810,0
|
||||
20250224,141700,442397780,6810,6820,6840,6810,1306
|
||||
20250224,141600,433494090,6820,6820,6820,6820,0
|
||||
20250224,141500,433494090,6820,6820,6820,6820,0
|
||||
20250224,141400,433494090,6820,6820,6820,6820,9
|
||||
20250224,141300,433432710,6800,6800,6800,6800,0
|
||||
20250224,141200,433432710,6800,6800,6800,6800,0
|
||||
20250224,141100,433432710,6800,6810,6810,6800,1906
|
||||
20250224,141000,420470870,6820,6820,6820,6820,2
|
||||
20250224,140900,420457230,6820,6810,6820,6810,124
|
||||
20250224,140800,419612670,6820,6820,6820,6820,0
|
||||
20250224,140700,419612670,6820,6820,6820,6820,0
|
||||
20250224,140600,419612670,6820,6820,6820,6820,149
|
||||
20250224,140500,418596490,6820,6820,6820,6820,1
|
||||
20250224,140400,418589670,6800,6800,6800,6800,0
|
||||
20250224,140300,418589670,6800,6820,6820,6800,2581
|
||||
20250224,140200,401027070,6830,6830,6830,6830,50
|
||||
20250224,140100,400685570,6830,6830,6830,6830,1
|
||||
20250224,140000,400678740,6830,6830,6830,6830,100
|
||||
20250224,135900,399995740,6830,6830,6830,6830,0
|
||||
20250224,135800,399995740,6830,6830,6830,6830,13
|
||||
20250224,135700,399906950,6830,6830,6830,6830,205
|
||||
20250224,135600,398506800,6840,6840,6840,6840,0
|
||||
20250224,135500,398506800,6840,6840,6840,6840,0
|
||||
20250224,135400,398506800,6840,6840,6840,6840,0
|
||||
20250224,135300,398506800,6840,6840,6840,6840,500
|
||||
20250224,135200,395086800,6810,6810,6810,6810,0
|
||||
20250224,135100,395086800,6810,6810,6810,6810,0
|
||||
20250224,135000,395086800,6810,6810,6810,6810,1718
|
||||
20250224,134900,383387220,6820,6820,6820,6820,460
|
||||
20250224,134800,380250020,6830,6830,6830,6830,0
|
||||
20250224,134700,380250020,6830,6830,6830,6830,175
|
||||
20250224,134600,379054770,6830,6830,6830,6830,0
|
||||
20250224,134500,379054770,6830,6830,6830,6830,0
|
||||
20250224,134400,379054770,6830,6830,6830,6830,0
|
||||
20250224,134300,379054770,6830,6830,6830,6830,0
|
||||
20250224,134200,379054770,6830,6830,6830,6830,10
|
||||
20250224,134100,378986470,6830,6830,6830,6830,0
|
||||
20250224,134000,378986470,6830,6830,6830,6830,190
|
||||
20250224,133900,377688770,6830,6830,6830,6830,20
|
||||
20250224,133800,377552170,6830,6830,6830,6830,50
|
||||
20250224,133700,377210670,6840,6840,6840,6840,5
|
||||
20250224,133600,377176470,6830,6840,6840,6830,141
|
||||
20250224,133500,376213030,6830,6830,6830,6830,80
|
||||
20250224,133400,375666630,6840,6840,6840,6840,0
|
||||
20250224,133300,375666630,6840,6840,6840,6840,0
|
||||
20250224,133200,375666630,6840,6840,6840,6840,0
|
||||
20250224,133100,375666630,6840,6840,6840,6840,15
|
||||
20250224,133000,375564030,6840,6840,6840,6840,0
|
||||
20250224,132900,375564030,6840,6840,6840,6840,67
|
||||
20250224,132800,375105750,6840,6840,6840,6840,0
|
||||
20250224,132700,375105750,6840,6840,6840,6840,0
|
||||
20250224,132600,375105750,6840,6840,6840,6840,0
|
||||
20250224,132500,375105750,6840,6840,6840,6840,0
|
||||
20250224,132400,375105750,6840,6840,6840,6840,6
|
||||
20250224,132300,375064710,6840,6840,6840,6840,265
|
||||
20250224,132200,373252110,6840,6840,6840,6840,0
|
||||
20250224,132100,373252110,6840,6840,6840,6840,0
|
||||
20250224,132000,373252110,6840,6850,6850,6840,246
|
||||
20250224,131900,371569380,6850,6850,6850,6850,0
|
||||
20250224,131800,371569380,6850,6850,6850,6850,10
|
||||
20250224,131700,371500880,6840,6840,6840,6840,0
|
||||
20250224,131600,371500880,6840,6840,6840,6840,365
|
||||
20250224,131500,369004280,6840,6840,6840,6840,1000
|
||||
20250224,131400,362164280,6840,6840,6840,6840,152
|
||||
20250224,131300,361124600,6840,6840,6840,6840,0
|
||||
20250224,131200,361124600,6840,6840,6840,6840,20
|
||||
20250224,131100,360987800,6830,6830,6830,6830,0
|
||||
20250224,131000,360987800,6830,6830,6830,6830,148
|
||||
20250224,130900,359976960,6830,6830,6830,6830,0
|
||||
20250224,130800,359976960,6830,6830,6830,6830,0
|
||||
20250224,130700,359976960,6830,6820,6830,6820,510
|
||||
20250224,130600,356498610,6820,6820,6820,6820,0
|
||||
20250224,130500,356498610,6820,6820,6820,6820,0
|
||||
20250224,130400,356498610,6820,6820,6820,6820,10
|
||||
20250224,130300,356430410,6840,6840,6840,6840,0
|
||||
20250224,130200,356430410,6840,6840,6840,6840,20
|
||||
20250224,130100,356293610,6820,6820,6820,6820,16
|
||||
20250224,130000,356184490,6820,6820,6820,6820,0
|
||||
20250224,125900,356184490,6820,6820,6820,6820,0
|
||||
20250224,125800,356184490,6820,6820,6820,6820,200
|
||||
20250224,125700,354820490,6810,6810,6810,6810,0
|
||||
20250224,125600,354820490,6810,6810,6810,6810,300
|
||||
20250224,125500,352777490,6810,6810,6810,6810,0
|
||||
20250224,125400,352777490,6810,6820,6820,6810,397
|
||||
20250224,125300,350070320,6830,6830,6830,6830,100
|
||||
20250224,125200,349387320,6830,6830,6830,6830,293
|
||||
20250224,125100,347386130,6820,6830,6830,6820,1000
|
||||
20250224,125000,340564130,6830,6830,6830,6830,462
|
||||
20250224,124900,337408670,6830,6830,6830,6830,8
|
||||
20250224,124800,337354030,6830,6830,6830,6830,0
|
||||
20250224,124700,337354030,6830,6830,6830,6830,0
|
||||
20250224,124600,337354030,6830,6830,6830,6830,0
|
||||
20250224,124500,337354030,6830,6830,6830,6830,0
|
||||
20250224,124400,337354030,6830,6840,6840,6830,9
|
||||
20250224,124300,337292480,6840,6840,6840,6840,443
|
||||
20250224,124200,334262360,6830,6830,6830,6830,0
|
||||
20250224,124100,334262360,6830,6830,6830,6830,70
|
||||
20250224,124000,333784260,6830,6840,6840,6830,155
|
||||
20250224,123900,332725560,6840,6840,6840,6840,28
|
||||
20250224,123800,332534040,6840,6840,6840,6840,55
|
||||
20250224,123700,332157840,6840,6840,6840,6840,0
|
||||
20250224,123600,332157840,6840,6840,6840,6840,50
|
||||
20250224,123500,331815840,6840,6840,6840,6840,130
|
||||
20250224,123400,330926640,6840,6840,6840,6840,472
|
||||
20250224,123300,327698160,6850,6850,6850,6850,0
|
||||
20250224,123200,327698160,6850,6850,6850,6850,0
|
||||
20250224,123100,327698160,6850,6850,6850,6850,200
|
||||
20250224,123000,326328160,6850,6850,6850,6850,0
|
||||
20250224,122900,326328160,6850,6850,6850,6850,500
|
||||
20250224,122800,322903160,6850,6850,6850,6850,1333
|
||||
20250224,122700,313772110,6850,6850,6850,6850,0
|
||||
20250224,122600,313772110,6850,6850,6850,6850,0
|
||||
20250224,122500,313772110,6850,6850,6850,6850,425
|
||||
20250224,122400,310860860,6860,6860,6860,6860,0
|
||||
20250224,122300,310860860,6860,6860,6860,6860,0
|
||||
20250224,122200,310860860,6860,6860,6860,6860,50
|
||||
20250224,122100,310517860,6860,6860,6860,6860,70
|
||||
20250224,122000,310037660,6860,6860,6860,6860,1
|
||||
20250224,121900,310030800,6860,6860,6860,6860,0
|
||||
20250224,121800,310030800,6860,6860,6860,6860,0
|
||||
20250224,121700,310030800,6860,6860,6860,6860,500
|
||||
20250224,121600,306600800,6860,6860,6860,6860,0
|
||||
20250224,121500,306600800,6860,6860,6860,6860,3
|
||||
20250224,121400,306580220,6860,6850,6860,6850,6
|
||||
20250224,121300,306539100,6850,6850,6850,6850,0
|
||||
20250224,121200,306539100,6850,6850,6850,6850,0
|
||||
20250224,121100,306539100,6850,6850,6850,6850,0
|
||||
20250224,121000,306539100,6850,6850,6850,6850,0
|
||||
20250224,120900,306539100,6850,6840,6850,6840,12
|
||||
20250224,120800,306456970,6840,6840,6840,6840,0
|
||||
20250224,120700,306456970,6840,6840,6840,6840,707
|
||||
20250224,120600,301621090,6840,6840,6840,6840,0
|
||||
20250224,120500,301621090,6840,6840,6840,6840,0
|
||||
20250224,120400,301621090,6840,6840,6840,6840,3
|
||||
20250224,120300,301600570,6840,6840,6840,6840,149
|
||||
20250224,120200,300581410,6840,6840,6840,6840,0
|
||||
20250224,120100,300581410,6840,6840,6840,6840,0
|
||||
20250224,120000,300581410,6840,6840,6840,6840,0
|
||||
20250224,115900,300581410,6840,6840,6840,6840,0
|
||||
20250224,115800,300581410,6840,6840,6840,6840,41
|
||||
20250224,115700,300300970,6840,6840,6840,6840,9
|
||||
20250224,115600,300239410,6840,6840,6840,6840,0
|
||||
20250224,115500,300239410,6840,6840,6840,6840,0
|
||||
20250224,115400,300239410,6840,6840,6840,6840,104
|
||||
20250224,115300,299528050,6840,6840,6840,6840,0
|
||||
20250224,115200,299528050,6840,6840,6840,6840,0
|
||||
20250224,115100,299528050,6840,6840,6840,6840,0
|
||||
20250224,115000,299528050,6840,6840,6840,6840,0
|
||||
20250224,114900,299528050,6840,6850,6850,6840,200
|
||||
20250224,114800,298159810,6870,6870,6870,6870,0
|
||||
20250224,114700,298159810,6870,6870,6870,6870,0
|
||||
20250224,114600,298159810,6870,6860,6870,6860,195
|
||||
20250224,114500,296822050,6850,6850,6850,6850,617
|
||||
20250224,114400,292595600,6850,6850,6850,6850,0
|
||||
20250224,114300,292595600,6850,6850,6850,6850,71
|
||||
20250224,114200,292109250,6860,6860,6860,6860,2
|
||||
20250224,114100,292095530,6860,6860,6860,6860,77
|
||||
20250224,114000,291567310,6860,6860,6860,6860,111
|
||||
20250224,113900,290805850,6860,6860,6860,6860,475
|
||||
20250224,113800,287547350,6860,6860,6860,6860,0
|
||||
20250224,113700,287547350,6860,6860,6860,6860,0
|
||||
20250224,113600,287547350,6860,6860,6860,6860,6
|
||||
20250224,113500,287506190,6870,6870,6870,6870,30
|
||||
20250224,113400,287300090,6860,6860,6860,6860,0
|
||||
20250224,113300,287300090,6860,6860,6860,6860,0
|
||||
20250224,113200,287300090,6860,6860,6860,6860,0
|
||||
20250224,113100,287300090,6860,6860,6860,6860,0
|
||||
20250224,113000,287300090,6860,6860,6860,6860,0
|
||||
20250224,112900,287300090,6860,6860,6860,6860,7
|
||||
20250224,112800,287252070,6860,6860,6860,6860,0
|
||||
20250224,112700,287252070,6860,6880,6880,6860,26
|
||||
20250224,112600,287073690,6870,6870,6870,6870,310
|
||||
20250224,112500,284943990,6870,6870,6870,6870,0
|
||||
20250224,112400,284943990,6870,6870,6870,6870,519
|
||||
20250224,112300,281378460,6870,6870,6870,6870,187
|
||||
20250224,112200,280093770,6870,6870,6870,6870,0
|
||||
20250224,112100,280093770,6870,6870,6870,6870,0
|
||||
20250224,112000,280093770,6870,6870,6870,6870,10
|
||||
20250224,111900,280025070,6890,6870,6890,6870,841
|
||||
20250224,111800,274240580,6870,6870,6870,6870,1
|
||||
20250224,111700,274233710,6870,6880,6890,6870,1005
|
||||
20250224,111600,267310110,6870,6870,6870,6870,44
|
||||
20250224,111500,267007830,6890,6860,6890,6830,757
|
||||
20250224,111400,261813510,6870,6870,6870,6870,0
|
||||
20250224,111300,261813510,6870,6870,6870,6870,22
|
||||
20250224,111200,261662370,6860,6860,6860,6860,0
|
||||
20250224,111100,261662370,6860,6860,6860,6860,0
|
||||
20250224,111000,261662370,6860,6860,6860,6860,0
|
||||
20250224,110900,261662370,6860,6860,6860,6860,700
|
||||
20250224,110800,256860370,6880,6870,6880,6870,105
|
||||
20250224,110700,256138050,6890,6890,6890,6890,0
|
||||
20250224,110600,256138050,6890,6890,6890,6890,0
|
||||
20250224,110500,256138050,6890,6890,6890,6890,3
|
||||
20250224,110400,256117380,6890,6890,6890,6890,767
|
||||
20250224,110300,250832750,6890,6890,6890,6890,107
|
||||
20250224,110200,250095520,6890,6860,6890,6860,2540
|
||||
20250224,110100,232669960,6860,6860,6860,6860,5
|
||||
20250224,110000,232635660,6850,6850,6850,6850,2279
|
||||
20250224,105900,217024510,6850,6840,6850,6840,297
|
||||
20250224,105800,214992740,6840,6840,6840,6840,1
|
||||
20250224,105700,214985900,6840,6840,6840,6840,0
|
||||
20250224,105600,214985900,6840,6840,6840,6840,450
|
||||
20250224,105500,211907900,6810,6840,6840,6810,93
|
||||
20250224,105400,211274450,6830,6830,6830,6830,171
|
||||
20250224,105300,210106520,6820,6820,6820,6820,188
|
||||
20250224,105200,208824360,6820,6820,6820,6820,0
|
||||
20250224,105100,208824360,6820,6820,6820,6820,2
|
||||
20250224,105000,208810720,6820,6820,6820,6820,759
|
||||
20250224,104900,203634340,6820,6820,6820,6820,2
|
||||
20250224,104800,203620700,6800,6800,6800,6800,0
|
||||
20250224,104700,203620700,6800,6800,6800,6800,0
|
||||
20250224,104600,203620700,6800,6800,6800,6800,10
|
||||
20250224,104500,203552700,6800,6800,6800,6800,0
|
||||
20250224,104400,203552700,6800,6800,6800,6800,0
|
||||
20250224,104300,203552700,6800,6800,6800,6800,0
|
||||
20250224,104200,203552700,6800,6800,6800,6800,0
|
||||
20250224,104100,203552700,6800,6800,6800,6800,20
|
||||
20250224,104000,203416700,6800,6800,6800,6800,61
|
||||
20250224,103900,203001900,6820,6820,6820,6820,396
|
||||
20250224,103800,200301180,6820,6820,6820,6820,0
|
||||
20250224,103700,200301180,6820,6820,6820,6820,1
|
||||
20250224,103600,200294360,6790,6790,6790,6790,0
|
||||
20250224,103500,200294360,6790,6790,6790,6790,0
|
||||
20250224,103400,200294360,6790,6790,6790,6790,3
|
||||
20250224,103300,200273990,6820,6820,6820,6820,0
|
||||
20250224,103200,200273990,6820,6820,6820,6820,0
|
||||
20250224,103100,200273990,6820,6820,6820,6820,0
|
||||
20250224,103000,200273990,6820,6820,6820,6820,1
|
||||
20250224,102900,200267170,6800,6800,6800,6800,200
|
||||
20250224,102800,198907170,6800,6800,6800,6800,0
|
||||
20250224,102700,198907170,6800,6790,6800,6790,540
|
||||
20250224,102600,195236170,6800,6800,6800,6800,0
|
||||
20250224,102500,195236170,6800,6800,6800,6800,71
|
||||
20250224,102400,194753370,6800,6800,6800,6800,0
|
||||
20250224,102300,194753370,6800,6800,6800,6800,0
|
||||
20250224,102200,194753370,6800,6800,6800,6800,0
|
||||
20250224,102100,194753370,6800,6800,6800,6800,0
|
||||
20250224,102000,194753370,6800,6800,6800,6800,30
|
||||
20250224,101900,194549370,6810,6810,6810,6810,700
|
||||
20250224,101800,189782370,6800,6800,6800,6800,3
|
||||
20250224,101700,189761970,6800,6790,6800,6790,209
|
||||
20250224,101600,188342590,6810,6810,6810,6810,0
|
||||
20250224,101500,188342590,6810,6810,6810,6810,0
|
||||
20250224,101400,188342590,6810,6810,6810,6810,0
|
||||
20250224,101300,188342590,6810,6810,6810,6810,0
|
||||
20250224,101200,188342590,6810,6790,6810,6790,242
|
||||
20250224,101100,186695010,6790,6790,6790,6790,0
|
||||
20250224,101000,186695010,6790,6790,6790,6790,0
|
||||
20250224,100900,186695010,6790,6790,6790,6790,0
|
||||
20250224,100800,186695010,6790,6790,6790,6790,268
|
||||
20250224,100700,184875290,6790,6790,6800,6790,628
|
||||
20250224,100600,180609870,6790,6800,6800,6790,600
|
||||
20250224,100500,176535340,6810,6810,6810,6810,4
|
||||
20250224,100400,176508100,6810,6810,6810,6810,1
|
||||
20250224,100300,176501290,6810,6810,6810,6810,2
|
||||
20250224,100200,176487670,6810,6810,6810,6810,0
|
||||
20250224,100100,176487670,6810,6810,6810,6810,0
|
||||
20250224,100000,176487670,6810,6810,6810,6810,0
|
||||
20250224,095900,176487670,6810,6810,6810,6810,150
|
||||
20250224,095800,175466170,6810,6810,6810,6810,50
|
||||
20250224,095700,175125670,6810,6810,6810,6810,0
|
||||
20250224,095600,175125670,6810,6810,6810,6810,14
|
||||
20250224,095500,175030330,6820,6820,6820,6820,0
|
||||
20250224,095400,175030330,6820,6820,6820,6820,264
|
||||
20250224,095300,173229850,6840,6830,6840,6830,110
|
||||
20250224,095200,172478450,6840,6840,6840,6840,203
|
||||
20250224,095100,171089930,6840,6840,6840,6840,4
|
||||
20250224,095000,171062570,6830,6830,6830,6830,498
|
||||
20250224,094900,167661230,6830,6830,6830,6830,1
|
||||
20250224,094800,167654400,6830,6830,6830,6830,500
|
||||
20250224,094700,164239400,6830,6820,6830,6820,100
|
||||
20250224,094600,163556610,6810,6810,6820,6810,610
|
||||
20250224,094500,159397510,6770,6770,6770,6770,148
|
||||
20250224,094400,158395550,6820,6820,6820,6820,0
|
||||
20250224,094300,158395550,6820,6800,6820,6770,627
|
||||
20250224,094200,154150210,6790,6780,6790,6780,1549
|
||||
20250224,094100,143633320,6790,6790,6790,6790,133
|
||||
20250224,094000,142730250,6800,6810,6810,6800,2183
|
||||
20250224,093900,127872470,6820,6820,6820,6820,0
|
||||
20250224,093800,127872470,6820,6820,6820,6820,30
|
||||
20250224,093700,127667870,6810,6820,6820,6810,157
|
||||
20250224,093600,126598690,6820,6820,6820,6820,100
|
||||
20250224,093500,125916690,6830,6830,6830,6830,150
|
||||
20250224,093400,124892190,6830,6830,6830,6830,0
|
||||
20250224,093300,124892190,6830,6830,6830,6830,260
|
||||
20250224,093200,123116390,6840,6840,6840,6840,0
|
||||
20250224,093100,123116390,6840,6830,6840,6830,146
|
||||
20250224,093000,122119200,6830,6830,6830,6830,55
|
||||
20250224,092900,121743550,6830,6830,6830,6830,98
|
||||
20250224,092800,121074210,6820,6820,6820,6820,11
|
||||
20250224,092700,120999190,6830,6820,6830,6820,316
|
||||
20250224,092600,118844060,6820,6820,6820,6820,1
|
||||
20250224,092500,118837240,6810,6820,6820,6810,157
|
||||
20250224,092400,117768060,6810,6810,6810,6810,0
|
||||
20250224,092300,117768060,6810,6830,6830,6810,259
|
||||
20250224,092200,116002960,6840,6830,6840,6830,263
|
||||
20250224,092100,114205190,6820,6820,6820,6820,884
|
||||
20250224,092000,108176310,6810,6820,6820,6810,101
|
||||
20250224,091900,107487500,6820,6810,6820,6810,752
|
||||
20250224,091800,102363380,6800,6800,6800,6800,61
|
||||
20250224,091700,101948580,6810,6780,6810,6780,1778
|
||||
20250224,091600,89851700,6800,6800,6800,6800,0
|
||||
20250224,091500,89851700,6800,6800,6800,6800,278
|
||||
20250224,091400,87961300,6810,6810,6810,6810,539
|
||||
20250224,091300,84290710,6810,6750,6820,6750,1515
|
||||
20250224,091200,73976200,6780,6780,6780,6780,0
|
||||
20250224,091100,73976200,6780,6750,6780,6750,248
|
||||
20250224,091000,72295390,6750,6760,6760,6720,1052
|
||||
20250224,090900,65212710,6750,6750,6750,6750,180
|
||||
20250224,090800,63997710,6740,6760,6760,6740,1014
|
||||
20250224,090700,57153780,6760,6760,6760,6760,100
|
||||
20250224,090600,56477780,6750,6760,6760,6750,200
|
||||
20250224,090500,55127310,6740,6740,6740,6730,377
|
||||
20250224,090400,52587530,6740,6740,6740,6740,376
|
||||
20250224,090300,50053290,6740,6740,6740,6740,0
|
||||
20250224,090200,50053290,6740,6790,6790,6730,3631
|
||||
20250224,090100,25499990,6790,6790,6790,6790,0
|
||||
20250224,090000,25499990,6790,6800,6800,6790,3750
|
||||
|
Reference in New Issue
Block a user