Update 2025-02-24 2828 candle_min
This commit is contained in:
628
039560/min/candle-20250224.csv
Normal file
628
039560/min/candle-20250224.csv
Normal file
@@ -0,0 +1,628 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250224,192600,589387220,3820,3820,3820,3820,2230
|
||||
20250224,192500,589387220,3820,3820,3820,3820,0
|
||||
20250224,192400,589387220,3820,3820,3820,3820,0
|
||||
20250224,192300,589387220,3820,3820,3820,3820,0
|
||||
20250224,192200,589387220,3820,3820,3820,3820,0
|
||||
20250224,192100,589387220,3820,3820,3820,3820,0
|
||||
20250224,192000,589387220,3820,3820,3820,3820,0
|
||||
20250224,191900,589387220,3820,3820,3820,3820,0
|
||||
20250224,191800,589387220,3820,3820,3820,3820,0
|
||||
20250224,191700,589387220,3820,3820,3820,3820,0
|
||||
20250224,191600,589387220,3820,3820,3820,3820,0
|
||||
20250224,191500,589387220,3820,3820,3820,3820,0
|
||||
20250224,191400,589387220,3820,3820,3820,3820,0
|
||||
20250224,191300,589387220,3820,3820,3820,3820,0
|
||||
20250224,191200,589387220,3820,3820,3820,3820,0
|
||||
20250224,191100,589387220,3820,3820,3820,3820,0
|
||||
20250224,191000,589387220,3820,3820,3820,3820,0
|
||||
20250224,190900,589387220,3820,3820,3820,3820,0
|
||||
20250224,190800,589387220,3820,3820,3820,3820,0
|
||||
20250224,190700,589387220,3820,3820,3820,3820,0
|
||||
20250224,190600,589387220,3820,3820,3820,3820,0
|
||||
20250224,190500,589387220,3820,3820,3820,3820,0
|
||||
20250224,190400,589387220,3820,3820,3820,3820,0
|
||||
20250224,190300,589387220,3820,3820,3820,3820,0
|
||||
20250224,190200,589387220,3820,3820,3820,3820,0
|
||||
20250224,190100,589387220,3820,3820,3820,3820,0
|
||||
20250224,190000,589387220,3820,3820,3820,3820,0
|
||||
20250224,185900,589387220,3820,3820,3820,3820,0
|
||||
20250224,185800,589387220,3820,3820,3820,3820,0
|
||||
20250224,185700,589387220,3820,3820,3820,3820,0
|
||||
20250224,185600,589387220,3820,3820,3820,3820,2230
|
||||
20250224,185500,589387220,3820,3820,3820,3820,0
|
||||
20250224,185400,589387220,3820,3820,3820,3820,0
|
||||
20250224,185300,589387220,3820,3820,3820,3820,0
|
||||
20250224,185200,589387220,3820,3820,3820,3820,0
|
||||
20250224,185100,589387220,3820,3820,3820,3820,0
|
||||
20250224,185000,589387220,3820,3820,3820,3820,0
|
||||
20250224,184900,589387220,3820,3820,3820,3820,0
|
||||
20250224,184800,589387220,3820,3820,3820,3820,0
|
||||
20250224,184700,589387220,3820,3820,3820,3820,0
|
||||
20250224,184600,589387220,3820,3820,3820,3820,0
|
||||
20250224,184500,589387220,3820,3820,3820,3820,0
|
||||
20250224,184400,589387220,3820,3820,3820,3820,0
|
||||
20250224,184300,589387220,3820,3820,3820,3820,0
|
||||
20250224,184200,589387220,3820,3820,3820,3820,0
|
||||
20250224,184100,589387220,3820,3820,3820,3820,0
|
||||
20250224,184000,589387220,3820,3820,3820,3820,0
|
||||
20250224,183900,589387220,3820,3820,3820,3820,0
|
||||
20250224,183800,589387220,3820,3820,3820,3820,0
|
||||
20250224,183700,589387220,3820,3820,3820,3820,0
|
||||
20250224,183600,589387220,3820,3820,3820,3820,0
|
||||
20250224,183500,589387220,3820,3820,3820,3820,0
|
||||
20250224,183400,589387220,3820,3820,3820,3820,0
|
||||
20250224,183300,589387220,3820,3820,3820,3820,0
|
||||
20250224,183200,589387220,3820,3820,3820,3820,0
|
||||
20250224,183100,589387220,3820,3820,3820,3820,0
|
||||
20250224,183000,589387220,3820,3820,3820,3820,0
|
||||
20250224,182900,589387220,3820,3820,3820,3820,0
|
||||
20250224,182800,589387220,3820,3820,3820,3820,0
|
||||
20250224,182700,589387220,3820,3820,3820,3820,0
|
||||
20250224,182600,589387220,3820,3820,3820,3820,2230
|
||||
20250224,182500,589387220,3820,3820,3820,3820,0
|
||||
20250224,182400,589387220,3820,3820,3820,3820,0
|
||||
20250224,182300,589387220,3820,3820,3820,3820,0
|
||||
20250224,182200,589387220,3820,3820,3820,3820,0
|
||||
20250224,182100,589387220,3820,3820,3820,3820,0
|
||||
20250224,182000,589387220,3820,3820,3820,3820,0
|
||||
20250224,181900,589387220,3820,3820,3820,3820,0
|
||||
20250224,181800,589387220,3820,3820,3820,3820,0
|
||||
20250224,181700,589387220,3820,3820,3820,3820,0
|
||||
20250224,181600,589387220,3820,3820,3820,3820,0
|
||||
20250224,181500,589387220,3820,3820,3820,3820,0
|
||||
20250224,181400,589387220,3820,3820,3820,3820,0
|
||||
20250224,181300,589387220,3820,3820,3820,3820,0
|
||||
20250224,181200,589387220,3820,3820,3820,3820,0
|
||||
20250224,181100,589387220,3820,3820,3820,3820,0
|
||||
20250224,181000,589387220,3820,3820,3820,3820,0
|
||||
20250224,180900,589387220,3820,3820,3820,3820,0
|
||||
20250224,180800,589387220,3820,3820,3820,3820,0
|
||||
20250224,180700,589387220,3820,3820,3820,3820,0
|
||||
20250224,180600,589387220,3820,3820,3820,3820,0
|
||||
20250224,180500,589387220,3820,3820,3820,3820,0
|
||||
20250224,180400,589387220,3820,3820,3820,3820,0
|
||||
20250224,180300,589387220,3820,3820,3820,3820,0
|
||||
20250224,180200,589387220,3820,3820,3820,3820,0
|
||||
20250224,180100,589387220,3820,3820,3820,3820,0
|
||||
20250224,180000,589387220,3820,3820,3820,3820,0
|
||||
20250224,175900,589387220,3820,3820,3820,3820,0
|
||||
20250224,175800,589387220,3820,3820,3820,3820,0
|
||||
20250224,175700,589387220,3820,3820,3820,3820,0
|
||||
20250224,175600,589387220,3820,3820,3820,3820,2230
|
||||
20250224,175500,589387220,3820,3820,3820,3820,0
|
||||
20250224,175400,589387220,3820,3820,3820,3820,0
|
||||
20250224,175300,589387220,3820,3820,3820,3820,0
|
||||
20250224,175200,589387220,3820,3820,3820,3820,0
|
||||
20250224,175100,589387220,3820,3820,3820,3820,0
|
||||
20250224,175000,589387220,3820,3820,3820,3820,0
|
||||
20250224,174900,589387220,3820,3820,3820,3820,0
|
||||
20250224,174800,589387220,3820,3820,3820,3820,0
|
||||
20250224,174700,589387220,3820,3820,3820,3820,0
|
||||
20250224,174600,589387220,3820,3820,3820,3820,0
|
||||
20250224,174500,589387220,3820,3820,3820,3820,0
|
||||
20250224,174400,589387220,3820,3820,3820,3820,0
|
||||
20250224,174300,589387220,3820,3820,3820,3820,0
|
||||
20250224,174200,589387220,3820,3820,3820,3820,0
|
||||
20250224,174100,589387220,3820,3820,3820,3820,0
|
||||
20250224,174000,589387220,3820,3820,3820,3820,0
|
||||
20250224,173900,589387220,3820,3820,3820,3820,0
|
||||
20250224,173800,589387220,3820,3820,3820,3820,0
|
||||
20250224,173700,589387220,3820,3820,3820,3820,0
|
||||
20250224,173600,589387220,3820,3820,3820,3820,0
|
||||
20250224,173500,589387220,3820,3820,3820,3820,0
|
||||
20250224,173400,589387220,3820,3820,3820,3820,0
|
||||
20250224,173300,589387220,3820,3820,3820,3820,0
|
||||
20250224,173200,589387220,3820,3820,3820,3820,0
|
||||
20250224,173100,589387220,3820,3820,3820,3820,0
|
||||
20250224,173000,589387220,3820,3820,3820,3820,0
|
||||
20250224,172900,589387220,3820,3820,3820,3820,0
|
||||
20250224,172800,589387220,3820,3820,3820,3820,0
|
||||
20250224,172700,589387220,3820,3820,3820,3820,0
|
||||
20250224,172600,589387220,3820,3820,3820,3820,2230
|
||||
20250224,172500,589387220,3820,3820,3820,3820,0
|
||||
20250224,172400,589387220,3820,3820,3820,3820,0
|
||||
20250224,172300,589387220,3820,3820,3820,3820,0
|
||||
20250224,172200,589387220,3820,3820,3820,3820,0
|
||||
20250224,172100,589387220,3820,3820,3820,3820,0
|
||||
20250224,172000,589387220,3820,3820,3820,3820,0
|
||||
20250224,171900,589387220,3820,3820,3820,3820,0
|
||||
20250224,171800,589387220,3820,3820,3820,3820,0
|
||||
20250224,171700,589387220,3820,3820,3820,3820,0
|
||||
20250224,171600,589387220,3820,3820,3820,3820,0
|
||||
20250224,171500,589387220,3820,3820,3820,3820,0
|
||||
20250224,171400,589387220,3820,3820,3820,3820,0
|
||||
20250224,171300,589387220,3820,3820,3820,3820,0
|
||||
20250224,171200,589387220,3820,3820,3820,3820,0
|
||||
20250224,171100,589387220,3820,3820,3820,3820,0
|
||||
20250224,171000,589387220,3820,3820,3820,3820,0
|
||||
20250224,170900,589387220,3820,3820,3820,3820,0
|
||||
20250224,170800,589387220,3820,3820,3820,3820,0
|
||||
20250224,170700,589387220,3820,3820,3820,3820,0
|
||||
20250224,170600,589387220,3820,3820,3820,3820,0
|
||||
20250224,170500,589387220,3820,3820,3820,3820,0
|
||||
20250224,170400,589387220,3820,3820,3820,3820,0
|
||||
20250224,170300,589387220,3820,3820,3820,3820,0
|
||||
20250224,170200,589387220,3820,3820,3820,3820,0
|
||||
20250224,170100,589387220,3820,3820,3820,3820,0
|
||||
20250224,170000,589387220,3820,3820,3820,3820,0
|
||||
20250224,165900,589387220,3820,3820,3820,3820,0
|
||||
20250224,165800,589387220,3820,3820,3820,3820,0
|
||||
20250224,165700,589387220,3820,3820,3820,3820,0
|
||||
20250224,165600,589387220,3820,3820,3820,3820,2230
|
||||
20250224,165500,589387220,3820,3820,3820,3820,0
|
||||
20250224,165400,589387220,3820,3820,3820,3820,0
|
||||
20250224,165300,589387220,3820,3820,3820,3820,0
|
||||
20250224,165200,589387220,3820,3820,3820,3820,0
|
||||
20250224,165100,589387220,3820,3820,3820,3820,0
|
||||
20250224,165000,589387220,3820,3820,3820,3820,0
|
||||
20250224,164900,589387220,3820,3820,3820,3820,0
|
||||
20250224,164800,589387220,3820,3820,3820,3820,0
|
||||
20250224,164700,589387220,3820,3820,3820,3820,0
|
||||
20250224,164600,589387220,3820,3820,3820,3820,0
|
||||
20250224,164500,589387220,3820,3820,3820,3820,0
|
||||
20250224,164400,589387220,3820,3820,3820,3820,0
|
||||
20250224,164300,589387220,3820,3820,3820,3820,0
|
||||
20250224,164200,589387220,3820,3820,3820,3820,0
|
||||
20250224,164100,589387220,3820,3820,3820,3820,0
|
||||
20250224,164000,589387220,3820,3820,3820,3820,0
|
||||
20250224,163900,589387220,3820,3820,3820,3820,0
|
||||
20250224,163800,589387220,3820,3820,3820,3820,0
|
||||
20250224,163700,589387220,3820,3820,3820,3820,0
|
||||
20250224,163600,589387220,3820,3820,3820,3820,0
|
||||
20250224,163500,589387220,3820,3820,3820,3820,0
|
||||
20250224,163400,589387220,3820,3820,3820,3820,0
|
||||
20250224,163300,589387220,3820,3820,3820,3820,0
|
||||
20250224,163200,589387220,3820,3820,3820,3820,0
|
||||
20250224,163100,589387220,3820,3820,3820,3820,0
|
||||
20250224,163000,589387220,3820,3820,3820,3820,0
|
||||
20250224,162900,589387220,3820,3820,3820,3820,0
|
||||
20250224,162800,589387220,3820,3820,3820,3820,0
|
||||
20250224,162700,589387220,3820,3820,3820,3820,0
|
||||
20250224,162600,589387220,3820,3820,3820,3820,2230
|
||||
20250224,162500,589387220,3820,3820,3820,3820,0
|
||||
20250224,162400,589387220,3820,3820,3820,3820,0
|
||||
20250224,162300,589387220,3820,3820,3820,3820,0
|
||||
20250224,162200,589387220,3820,3820,3820,3820,0
|
||||
20250224,162100,589387220,3820,3820,3820,3820,0
|
||||
20250224,162000,589387220,3820,3820,3820,3820,0
|
||||
20250224,161900,589387220,3820,3820,3820,3820,0
|
||||
20250224,161800,589387220,3820,3820,3820,3820,0
|
||||
20250224,161700,589387220,3820,3820,3820,3820,0
|
||||
20250224,161600,589387220,3820,3820,3820,3820,0
|
||||
20250224,161500,589387220,3820,3820,3820,3820,0
|
||||
20250224,161400,589387220,3820,3820,3820,3820,0
|
||||
20250224,161300,589387220,3820,3820,3820,3820,0
|
||||
20250224,161200,589387220,3820,3820,3820,3820,0
|
||||
20250224,161100,589387220,3820,3820,3820,3820,0
|
||||
20250224,161000,589387220,3820,3820,3820,3820,0
|
||||
20250224,160900,589387220,3820,3820,3820,3820,0
|
||||
20250224,160800,589387220,3820,3820,3820,3820,0
|
||||
20250224,160700,589387220,3820,3820,3820,3820,0
|
||||
20250224,160600,589387220,3820,3820,3820,3820,0
|
||||
20250224,160500,589387220,3820,3820,3820,3820,0
|
||||
20250224,160400,589387220,3820,3820,3820,3820,0
|
||||
20250224,160300,589387220,3820,3820,3820,3820,0
|
||||
20250224,160200,589387220,3820,3820,3820,3820,0
|
||||
20250224,160100,589387220,3820,3820,3820,3820,0
|
||||
20250224,160000,589387220,3820,3820,3820,3820,0
|
||||
20250224,155900,589387220,3820,3820,3820,3820,0
|
||||
20250224,155800,589387220,3820,3820,3820,3820,0
|
||||
20250224,155700,589387220,3820,3820,3820,3820,0
|
||||
20250224,155600,589387220,3820,3820,3820,3820,2230
|
||||
20250224,155500,589387220,3820,3820,3820,3820,0
|
||||
20250224,155400,589387220,3820,3820,3820,3820,0
|
||||
20250224,155300,589387220,3820,3820,3820,3820,0
|
||||
20250224,155200,589387220,3820,3820,3820,3820,0
|
||||
20250224,155100,589387220,3820,3820,3820,3820,0
|
||||
20250224,155000,589387220,3820,3820,3820,3820,0
|
||||
20250224,154900,589387220,3820,3820,3820,3820,0
|
||||
20250224,154800,589387220,3820,3820,3820,3820,0
|
||||
20250224,154700,589387220,3820,3820,3820,3820,0
|
||||
20250224,154600,589387220,3820,3820,3820,3820,0
|
||||
20250224,154500,589387220,3820,3820,3820,3820,0
|
||||
20250224,154400,589387220,3820,3820,3820,3820,0
|
||||
20250224,154300,589387220,3820,3820,3820,3820,0
|
||||
20250224,154200,589387220,3820,3820,3820,3820,0
|
||||
20250224,154100,589387220,3820,3820,3820,3820,0
|
||||
20250224,154000,589387220,3820,3820,3820,3820,0
|
||||
20250224,153900,589387220,3820,3820,3820,3820,0
|
||||
20250224,153800,589387220,3820,3820,3820,3820,0
|
||||
20250224,153700,589387220,3820,3820,3820,3820,0
|
||||
20250224,153600,589387220,3820,3820,3820,3820,0
|
||||
20250224,153500,589387220,3820,3820,3820,3820,0
|
||||
20250224,153400,589387220,3820,3820,3820,3820,0
|
||||
20250224,153300,589387220,3820,3820,3820,3820,0
|
||||
20250224,153200,589387220,3820,3820,3820,3820,0
|
||||
20250224,153100,589387220,3820,3820,3820,3820,0
|
||||
20250224,153000,589387220,3820,3820,3820,3820,2230
|
||||
20250224,152900,580868620,3820,3820,3820,3820,0
|
||||
20250224,152800,580868620,3820,3820,3820,3820,0
|
||||
20250224,152700,580868620,3820,3820,3820,3820,0
|
||||
20250224,152600,580868620,3820,3820,3820,3820,0
|
||||
20250224,152500,580868620,3820,3820,3820,3820,0
|
||||
20250224,152400,580868620,3820,3820,3820,3820,0
|
||||
20250224,152300,580868620,3820,3820,3820,3820,0
|
||||
20250224,152200,580868620,3820,3820,3820,3820,0
|
||||
20250224,152100,580868620,3820,3820,3820,3820,0
|
||||
20250224,152000,580868620,3820,3820,3820,3820,0
|
||||
20250224,151900,580868620,3820,3820,3820,3820,1163
|
||||
20250224,151800,576425960,3820,3820,3820,3820,100
|
||||
20250224,151700,576043960,3820,3820,3820,3820,10
|
||||
20250224,151600,576005760,3815,3815,3815,3815,10
|
||||
20250224,151500,575967610,3810,3810,3810,3810,1729
|
||||
20250224,151400,569380120,3800,3800,3800,3800,13
|
||||
20250224,151300,569330720,3810,3810,3810,3810,771
|
||||
20250224,151200,566393210,3815,3815,3815,3815,1653
|
||||
20250224,151100,560087015,3815,3815,3815,3815,686
|
||||
20250224,151000,557469925,3815,3815,3815,3815,0
|
||||
20250224,150900,557469925,3815,3815,3815,3815,77
|
||||
20250224,150800,557176170,3815,3815,3815,3815,262
|
||||
20250224,150700,556176640,3820,3820,3820,3820,33
|
||||
20250224,150600,556050580,3820,3820,3820,3820,60
|
||||
20250224,150500,555821380,3820,3820,3820,3820,20
|
||||
20250224,150400,555744980,3815,3815,3815,3815,187
|
||||
20250224,150300,555031575,3815,3815,3815,3815,813
|
||||
20250224,150200,551929980,3815,3815,3815,3815,914
|
||||
20250224,150100,548443070,3815,3810,3815,3810,4
|
||||
20250224,150000,548427815,3815,3815,3815,3815,0
|
||||
20250224,145900,548427815,3815,3815,3815,3815,15
|
||||
20250224,145800,548370590,3815,3815,3815,3815,19
|
||||
20250224,145700,548298105,3815,3815,3815,3815,55
|
||||
20250224,145600,548088280,3815,3815,3815,3815,176
|
||||
20250224,145500,547416840,3805,3815,3815,3805,1504
|
||||
20250224,145400,541680420,3815,3820,3820,3815,451
|
||||
20250224,145300,539959850,3820,3820,3820,3820,0
|
||||
20250224,145200,539959850,3820,3815,3820,3815,2637
|
||||
20250224,145100,529892345,3810,3810,3810,3810,0
|
||||
20250224,145000,529892345,3810,3810,3810,3810,39
|
||||
20250224,144900,529743755,3810,3810,3810,3810,0
|
||||
20250224,144800,529743755,3810,3805,3810,3805,2233
|
||||
20250224,144700,521240790,3805,3805,3805,3805,0
|
||||
20250224,144600,521240790,3805,3805,3805,3805,0
|
||||
20250224,144500,521240790,3805,3805,3805,3805,0
|
||||
20250224,144400,521240790,3805,3805,3805,3805,19
|
||||
20250224,144300,521168495,3805,3805,3805,3805,0
|
||||
20250224,144200,521168495,3805,3805,3805,3805,0
|
||||
20250224,144100,521168495,3805,3805,3805,3805,2
|
||||
20250224,144000,521160885,3805,3805,3805,3805,0
|
||||
20250224,143900,521160885,3805,3795,3805,3795,1998
|
||||
20250224,143800,513567135,3795,3795,3795,3795,0
|
||||
20250224,143700,513567135,3795,3795,3795,3795,0
|
||||
20250224,143600,513567135,3795,3795,3795,3795,0
|
||||
20250224,143500,513567135,3795,3795,3795,3795,0
|
||||
20250224,143400,513567135,3795,3795,3795,3795,1255
|
||||
20250224,143300,508804410,3800,3800,3800,3800,3
|
||||
20250224,143200,508793010,3800,3800,3800,3800,10
|
||||
20250224,143100,508755010,3800,3800,3800,3800,1140
|
||||
20250224,143000,504423010,3800,3800,3800,3800,0
|
||||
20250224,142900,504423010,3800,3805,3805,3800,2
|
||||
20250224,142800,504415405,3805,3805,3805,3805,179
|
||||
20250224,142700,503734310,3805,3805,3805,3805,150
|
||||
20250224,142600,503163560,3800,3800,3800,3800,0
|
||||
20250224,142500,503163560,3800,3800,3800,3800,345
|
||||
20250224,142400,501852560,3800,3800,3800,3800,3
|
||||
20250224,142300,501841160,3805,3805,3805,3805,100
|
||||
20250224,142200,501460660,3805,3800,3805,3800,1010
|
||||
20250224,142100,497618610,3800,3800,3800,3800,0
|
||||
20250224,142000,497618610,3800,3800,3800,3800,1325
|
||||
20250224,141900,492583610,3800,3800,3800,3800,0
|
||||
20250224,141800,492583610,3800,3800,3800,3800,26
|
||||
20250224,141700,492484810,3795,3795,3795,3795,0
|
||||
20250224,141600,492484810,3795,3795,3795,3795,100
|
||||
20250224,141500,492105310,3800,3800,3800,3800,1000
|
||||
20250224,141400,488305310,3800,3800,3800,3800,0
|
||||
20250224,141300,488305310,3800,3800,3800,3800,20
|
||||
20250224,141200,488229310,3800,3800,3800,3800,0
|
||||
20250224,141100,488229310,3800,3800,3800,3800,0
|
||||
20250224,141000,488229310,3800,3800,3800,3800,390
|
||||
20250224,140900,486747310,3800,3800,3800,3800,5
|
||||
20250224,140800,486728310,3810,3810,3810,3810,0
|
||||
20250224,140700,486728310,3810,3800,3810,3800,721
|
||||
20250224,140600,483988500,3800,3800,3800,3800,0
|
||||
20250224,140500,483988500,3800,3800,3800,3800,18
|
||||
20250224,140400,483920100,3800,3800,3800,3800,23
|
||||
20250224,140300,483832700,3805,3805,3805,3805,177
|
||||
20250224,140200,483159215,3800,3800,3800,3800,155
|
||||
20250224,140100,482570215,3800,3800,3800,3800,0
|
||||
20250224,140000,482570215,3800,3800,3800,3800,0
|
||||
20250224,135900,482570215,3800,3800,3800,3800,0
|
||||
20250224,135800,482570215,3800,3800,3800,3800,0
|
||||
20250224,135700,482570215,3800,3800,3800,3800,5
|
||||
20250224,135600,482551215,3800,3800,3810,3800,1175
|
||||
20250224,135500,478081215,3800,3800,3800,3800,200
|
||||
20250224,135400,477321215,3800,3800,3800,3800,52
|
||||
20250224,135300,477123615,3800,3800,3800,3800,0
|
||||
20250224,135200,477123615,3800,3800,3800,3800,0
|
||||
20250224,135100,477123615,3800,3800,3800,3800,1
|
||||
20250224,135000,477119815,3800,3800,3800,3800,0
|
||||
20250224,134900,477119815,3800,3800,3800,3800,1
|
||||
20250224,134800,477116015,3810,3810,3810,3810,0
|
||||
20250224,134700,477116015,3810,3810,3810,3810,2
|
||||
20250224,134600,477108395,3810,3810,3810,3810,5
|
||||
20250224,134500,477089345,3800,3800,3800,3800,500
|
||||
20250224,134400,475189345,3800,3800,3800,3800,0
|
||||
20250224,134300,475189345,3800,3800,3800,3800,3
|
||||
20250224,134200,475177945,3800,3800,3800,3800,24
|
||||
20250224,134100,475086745,3800,3800,3800,3800,800
|
||||
20250224,134000,472046745,3805,3805,3805,3805,1
|
||||
20250224,133900,472042940,3805,3805,3805,3805,389
|
||||
20250224,133800,470562795,3805,3800,3805,3800,630
|
||||
20250224,133700,468166295,3800,3800,3800,3800,0
|
||||
20250224,133600,468166295,3800,3800,3800,3800,0
|
||||
20250224,133500,468166295,3800,3800,3800,3800,0
|
||||
20250224,133400,468166295,3800,3800,3800,3800,0
|
||||
20250224,133300,468166295,3800,3800,3800,3800,0
|
||||
20250224,133200,468166295,3800,3800,3800,3800,2
|
||||
20250224,133100,468158695,3790,3790,3790,3790,0
|
||||
20250224,133000,468158695,3790,3790,3790,3790,194
|
||||
20250224,132900,467423435,3790,3790,3790,3790,0
|
||||
20250224,132800,467423435,3790,3790,3790,3790,64
|
||||
20250224,132700,467180875,3790,3790,3790,3790,43
|
||||
20250224,132600,467017905,3790,3790,3790,3790,160
|
||||
20250224,132500,466411505,3790,3790,3790,3790,147
|
||||
20250224,132400,465854375,3790,3790,3790,3790,0
|
||||
20250224,132300,465854375,3790,3790,3790,3790,6
|
||||
20250224,132200,465831635,3785,3785,3785,3785,0
|
||||
20250224,132100,465831635,3785,3785,3785,3785,0
|
||||
20250224,132000,465831635,3785,3790,3790,3785,251
|
||||
20250224,131900,464881345,3785,3785,3785,3785,0
|
||||
20250224,131800,464881345,3785,3785,3785,3785,0
|
||||
20250224,131700,464881345,3785,3785,3785,3785,0
|
||||
20250224,131600,464881345,3785,3785,3785,3785,0
|
||||
20250224,131500,464881345,3785,3785,3785,3785,0
|
||||
20250224,131400,464881345,3785,3785,3785,3785,0
|
||||
20250224,131300,464881345,3785,3785,3785,3785,0
|
||||
20250224,131200,464881345,3785,3790,3790,3785,868
|
||||
20250224,131100,461594190,3795,3795,3795,3795,0
|
||||
20250224,131000,461594190,3795,3795,3795,3795,0
|
||||
20250224,130900,461594190,3795,3795,3795,3795,1071
|
||||
20250224,130800,457529745,3795,3795,3795,3795,0
|
||||
20250224,130700,457529745,3795,3795,3795,3795,0
|
||||
20250224,130600,457529745,3795,3795,3795,3795,0
|
||||
20250224,130500,457529745,3795,3795,3795,3795,0
|
||||
20250224,130400,457529745,3795,3795,3795,3795,100
|
||||
20250224,130300,457150245,3795,3795,3795,3795,0
|
||||
20250224,130200,457150245,3795,3795,3795,3795,200
|
||||
20250224,130100,456391245,3800,3800,3800,3800,0
|
||||
20250224,130000,456391245,3800,3800,3800,3800,0
|
||||
20250224,125900,456391245,3800,3800,3800,3800,11
|
||||
20250224,125800,456349445,3800,3800,3800,3800,30
|
||||
20250224,125700,456235445,3800,3800,3800,3800,1
|
||||
20250224,125600,456231645,3800,3800,3800,3800,1
|
||||
20250224,125500,456227845,3805,3805,3805,3805,173
|
||||
20250224,125400,455569580,3800,3800,3800,3800,18
|
||||
20250224,125300,455501180,3800,3800,3800,3800,0
|
||||
20250224,125200,455501180,3800,3800,3800,3800,0
|
||||
20250224,125100,455501180,3800,3800,3800,3800,1
|
||||
20250224,125000,455497380,3800,3800,3800,3800,0
|
||||
20250224,124900,455497380,3800,3800,3800,3800,181
|
||||
20250224,124800,454809580,3800,3800,3800,3800,301
|
||||
20250224,124700,453665780,3810,3810,3810,3810,0
|
||||
20250224,124600,453665780,3810,3805,3810,3805,90
|
||||
20250224,124500,453323010,3800,3810,3810,3800,55
|
||||
20250224,124400,453113710,3810,3810,3810,3810,0
|
||||
20250224,124300,453113710,3810,3810,3810,3810,1
|
||||
20250224,124200,453109900,3805,3805,3805,3805,6
|
||||
20250224,124100,453087070,3805,3800,3805,3800,164
|
||||
20250224,124000,452463325,3800,3800,3800,3800,22
|
||||
20250224,123900,452379725,3805,3800,3805,3800,95
|
||||
20250224,123800,452018700,3805,3805,3805,3805,26
|
||||
20250224,123700,451919770,3800,3800,3800,3800,0
|
||||
20250224,123600,451919770,3800,3800,3800,3800,3
|
||||
20250224,123500,451908370,3800,3800,3800,3800,129
|
||||
20250224,123400,451418170,3795,3795,3795,3795,0
|
||||
20250224,123300,451418170,3795,3795,3795,3795,30
|
||||
20250224,123200,451304320,3795,3795,3795,3795,0
|
||||
20250224,123100,451304320,3795,3795,3795,3795,20
|
||||
20250224,123000,451228420,3795,3795,3795,3795,1
|
||||
20250224,122900,451224625,3810,3800,3810,3800,500
|
||||
20250224,122800,449322055,3800,3800,3800,3800,357
|
||||
20250224,122700,447965455,3800,3800,3800,3800,0
|
||||
20250224,122600,447965455,3800,3800,3800,3800,0
|
||||
20250224,122500,447965455,3800,3800,3800,3800,25
|
||||
20250224,122400,447870455,3810,3810,3810,3810,1
|
||||
20250224,122300,447866645,3800,3800,3800,3800,0
|
||||
20250224,122200,447866645,3800,3800,3800,3800,109
|
||||
20250224,122100,447452445,3805,3810,3810,3805,74
|
||||
20250224,122000,447170870,3800,3800,3800,3800,0
|
||||
20250224,121900,447170870,3800,3800,3800,3800,0
|
||||
20250224,121800,447170870,3800,3800,3800,3800,0
|
||||
20250224,121700,447170870,3800,3800,3800,3800,0
|
||||
20250224,121600,447170870,3800,3800,3800,3800,0
|
||||
20250224,121500,447170870,3800,3800,3800,3800,0
|
||||
20250224,121400,447170870,3800,3800,3800,3800,100
|
||||
20250224,121300,446790870,3800,3800,3800,3800,0
|
||||
20250224,121200,446790870,3800,3810,3810,3800,300
|
||||
20250224,121100,445650840,3800,3800,3800,3800,0
|
||||
20250224,121000,445650840,3800,3800,3800,3800,4
|
||||
20250224,120900,445635640,3815,3810,3815,3810,24
|
||||
20250224,120800,445544135,3810,3800,3810,3800,150
|
||||
20250224,120700,444973635,3795,3795,3795,3795,0
|
||||
20250224,120600,444973635,3795,3795,3795,3795,1
|
||||
20250224,120500,444969840,3795,3795,3795,3795,0
|
||||
20250224,120400,444969840,3795,3795,3795,3795,40
|
||||
20250224,120300,444818040,3790,3790,3790,3790,0
|
||||
20250224,120200,444818040,3790,3790,3790,3790,0
|
||||
20250224,120100,444818040,3790,3790,3790,3790,0
|
||||
20250224,120000,444818040,3790,3790,3790,3790,0
|
||||
20250224,115900,444818040,3790,3790,3790,3790,0
|
||||
20250224,115800,444818040,3790,3790,3790,3790,0
|
||||
20250224,115700,444818040,3790,3790,3790,3790,0
|
||||
20250224,115600,444818040,3790,3790,3790,3790,5
|
||||
20250224,115500,444799090,3810,3810,3810,3810,262
|
||||
20250224,115400,443800870,3805,3805,3805,3805,0
|
||||
20250224,115300,443800870,3805,3805,3805,3805,411
|
||||
20250224,115200,442237015,3800,3800,3800,3800,0
|
||||
20250224,115100,442237015,3800,3800,3800,3800,28
|
||||
20250224,115000,442130615,3800,3800,3800,3800,699
|
||||
20250224,114900,439474415,3800,3800,3800,3800,0
|
||||
20250224,114800,439474415,3800,3800,3800,3800,1
|
||||
20250224,114700,439470615,3800,3800,3800,3800,0
|
||||
20250224,114600,439470615,3800,3790,3800,3790,901
|
||||
20250224,114500,436046825,3795,3795,3795,3795,0
|
||||
20250224,114400,436046825,3795,3795,3795,3795,0
|
||||
20250224,114300,436046825,3795,3795,3795,3795,217
|
||||
20250224,114200,435223310,3795,3795,3795,3795,133
|
||||
20250224,114100,434718575,3790,3790,3790,3790,18
|
||||
20250224,114000,434650355,3795,3795,3795,3795,461
|
||||
20250224,113900,432900860,3795,3795,3795,3795,65
|
||||
20250224,113800,432654185,3795,3795,3795,3795,1
|
||||
20250224,113700,432650390,3800,3800,3800,3800,0
|
||||
20250224,113600,432650390,3800,3800,3800,3800,5
|
||||
20250224,113500,432631390,3790,3790,3790,3790,274
|
||||
20250224,113400,431592930,3795,3795,3800,3795,1366
|
||||
20250224,113300,426408950,3795,3795,3795,3795,100
|
||||
20250224,113200,426029450,3800,3800,3800,3800,0
|
||||
20250224,113100,426029450,3800,3800,3800,3800,0
|
||||
20250224,113000,426029450,3800,3800,3800,3800,261
|
||||
20250224,112900,425037650,3800,3800,3800,3800,504
|
||||
20250224,112800,423122450,3800,3800,3800,3800,0
|
||||
20250224,112700,423122450,3800,3800,3800,3800,0
|
||||
20250224,112600,423122450,3800,3800,3800,3800,64
|
||||
20250224,112500,422879250,3800,3800,3800,3800,272
|
||||
20250224,112400,421845650,3800,3800,3800,3800,50
|
||||
20250224,112300,421655650,3795,3795,3795,3795,0
|
||||
20250224,112200,421655650,3795,3795,3795,3795,0
|
||||
20250224,112100,421655650,3795,3800,3800,3795,31
|
||||
20250224,112000,421537855,3795,3795,3795,3795,1020
|
||||
20250224,111900,417666955,3795,3795,3810,3790,517
|
||||
20250224,111800,415704950,3815,3815,3815,3815,1
|
||||
20250224,111700,415701135,3795,3795,3795,3795,1
|
||||
20250224,111600,415697340,3795,3815,3815,3795,663
|
||||
20250224,111500,413177350,3815,3810,3815,3810,314
|
||||
20250224,111400,411980750,3805,3805,3805,3805,550
|
||||
20250224,111300,409888000,3805,3805,3805,3805,0
|
||||
20250224,111200,409888000,3805,3800,3805,3800,101
|
||||
20250224,111100,409504195,3800,3800,3800,3800,1
|
||||
20250224,111000,409500395,3790,3790,3790,3790,17
|
||||
20250224,110900,409435965,3785,3785,3785,3785,58
|
||||
20250224,110800,409216435,3790,3800,3800,3790,112
|
||||
20250224,110700,408791915,3790,3790,3790,3790,241
|
||||
20250224,110600,407878525,3795,3800,3800,3795,15
|
||||
20250224,110500,407821575,3800,3800,3800,3795,152
|
||||
20250224,110400,407244380,3800,3805,3805,3800,421
|
||||
20250224,110300,405644505,3820,3825,3825,3810,296
|
||||
20250224,110200,404516275,3825,3825,3825,3820,105
|
||||
20250224,110100,404114925,3825,3825,3825,3810,1606
|
||||
20250224,110000,397979475,3805,3840,3840,3805,5834
|
||||
20250224,105900,375696835,3835,3805,3835,3805,8061
|
||||
20250224,105800,344917495,3810,3810,3810,3810,209
|
||||
20250224,105700,344121205,3810,3810,3810,3810,447
|
||||
20250224,105600,342418135,3810,3795,3810,3795,6561
|
||||
20250224,105500,317452715,3795,3790,3795,3790,4806
|
||||
20250224,105400,299223975,3790,3790,3795,3780,2419
|
||||
20250224,105300,290055245,3785,3780,3785,3780,4799
|
||||
20250224,105200,271910180,3780,3780,3780,3780,100
|
||||
20250224,105100,271532180,3760,3760,3760,3760,0
|
||||
20250224,105000,271532180,3760,3760,3760,3760,700
|
||||
20250224,104900,268900180,3780,3780,3780,3780,0
|
||||
20250224,104800,268900180,3780,3780,3780,3780,0
|
||||
20250224,104700,268900180,3780,3760,3780,3760,133
|
||||
20250224,104600,268397460,3760,3760,3760,3760,0
|
||||
20250224,104500,268397460,3760,3760,3760,3760,0
|
||||
20250224,104400,268397460,3760,3760,3760,3760,0
|
||||
20250224,104300,268397460,3760,3760,3760,3760,0
|
||||
20250224,104200,268397460,3760,3760,3760,3760,1
|
||||
20250224,104100,268393700,3780,3780,3780,3780,12
|
||||
20250224,104000,268348340,3780,3780,3780,3780,0
|
||||
20250224,103900,268348340,3780,3780,3780,3780,0
|
||||
20250224,103800,268348340,3780,3780,3780,3780,0
|
||||
20250224,103700,268348340,3780,3775,3780,3775,1000
|
||||
20250224,103600,264568640,3780,3780,3780,3780,0
|
||||
20250224,103500,264568640,3780,3780,3780,3770,1225
|
||||
20250224,103400,259940140,3780,3770,3780,3765,4449
|
||||
20250224,103300,243173395,3780,3770,3780,3770,113
|
||||
20250224,103200,242747335,3770,3780,3780,3770,63
|
||||
20250224,103100,242509575,3780,3780,3780,3780,1073
|
||||
20250224,103000,238453635,3780,3780,3780,3780,125
|
||||
20250224,102900,237981135,3765,3765,3765,3765,273
|
||||
20250224,102800,236953290,3760,3760,3760,3760,5
|
||||
20250224,102700,236934490,3760,3760,3760,3760,0
|
||||
20250224,102600,236934490,3760,3760,3760,3760,1000
|
||||
20250224,102500,233174490,3760,3760,3760,3760,0
|
||||
20250224,102400,233174490,3760,3770,3770,3760,1119
|
||||
20250224,102300,228956590,3770,3785,3785,3770,817
|
||||
20250224,102200,225871745,3785,3775,3785,3775,100
|
||||
20250224,102100,225493345,3785,3780,3785,3780,1650
|
||||
20250224,102000,219252900,3780,3775,3780,3775,30
|
||||
20250224,101900,219139635,3775,3775,3775,3775,15
|
||||
20250224,101800,219083010,3775,3775,3775,3775,1287
|
||||
20250224,101700,214224585,3770,3765,3770,3765,143
|
||||
20250224,101600,213685690,3770,3770,3770,3770,51
|
||||
20250224,101500,213493420,3770,3770,3770,3770,396
|
||||
20250224,101400,212000500,3770,3770,3770,3770,500
|
||||
20250224,101300,210115500,3770,3770,3770,3770,0
|
||||
20250224,101200,210115500,3770,3770,3770,3770,290
|
||||
20250224,101100,209022200,3770,3770,3770,3770,0
|
||||
20250224,101000,209022200,3770,3770,3770,3770,130
|
||||
20250224,100900,208532100,3760,3760,3760,3760,10
|
||||
20250224,100800,208494500,3760,3765,3765,3760,88
|
||||
20250224,100700,208163510,3770,3750,3770,3750,3649
|
||||
20250224,100600,194465585,3745,3745,3745,3745,30
|
||||
20250224,100500,194353235,3745,3745,3745,3745,120
|
||||
20250224,100400,193903835,3745,3745,3750,3745,168
|
||||
20250224,100300,193274660,3745,3745,3745,3745,342
|
||||
20250224,100200,191993870,3745,3745,3745,3745,122
|
||||
20250224,100100,191536980,3745,3745,3745,3745,200
|
||||
20250224,100000,190787980,3745,3745,3745,3745,0
|
||||
20250224,095900,190787980,3745,3745,3745,3745,38
|
||||
20250224,095800,190645670,3745,3745,3745,3745,0
|
||||
20250224,095700,190645670,3745,3745,3745,3745,380
|
||||
20250224,095600,189222570,3750,3750,3750,3750,4
|
||||
20250224,095500,189207570,3745,3735,3750,3730,205
|
||||
20250224,095400,188439400,3750,3750,3750,3750,270
|
||||
20250224,095300,187426900,3750,3750,3750,3750,0
|
||||
20250224,095200,187426900,3750,3750,3750,3750,61
|
||||
20250224,095100,187198150,3750,3750,3750,3750,18
|
||||
20250224,095000,187130650,3750,3750,3750,3750,9
|
||||
20250224,094900,187096900,3730,3730,3730,3730,49
|
||||
20250224,094800,186914130,3730,3730,3730,3730,143
|
||||
20250224,094700,186380740,3730,3730,3730,3730,22
|
||||
20250224,094600,186298680,3730,3730,3730,3730,0
|
||||
20250224,094500,186298680,3730,3730,3730,3730,593
|
||||
20250224,094400,184086790,3730,3750,3750,3730,26
|
||||
20250224,094300,183989785,3750,3750,3750,3750,2
|
||||
20250224,094200,183982285,3730,3730,3730,3730,94
|
||||
20250224,094100,183631665,3740,3740,3740,3740,16
|
||||
20250224,094000,183571825,3740,3740,3740,3740,2
|
||||
20250224,093900,183564345,3740,3740,3740,3740,400
|
||||
20250224,093800,182068345,3740,3740,3740,3740,0
|
||||
20250224,093700,182068345,3740,3755,3755,3740,572
|
||||
20250224,093600,179928990,3755,3755,3755,3755,100
|
||||
20250224,093500,179553490,3755,3755,3755,3755,41
|
||||
20250224,093400,179399535,3755,3755,3755,3755,134
|
||||
20250224,093300,178896365,3755,3755,3755,3755,4
|
||||
20250224,093200,178881345,3755,3750,3755,3750,651
|
||||
20250224,093100,176440000,3750,3740,3750,3740,148
|
||||
20250224,093000,175885480,3740,3740,3740,3740,0
|
||||
20250224,092900,175885480,3740,3740,3740,3735,5073
|
||||
20250224,092800,156914250,3745,3745,3745,3745,210
|
||||
20250224,092700,156127800,3740,3740,3740,3740,0
|
||||
20250224,092600,156127800,3740,3740,3740,3740,5
|
||||
20250224,092500,156109100,3745,3760,3760,3740,952
|
||||
20250224,092400,152545700,3760,3760,3760,3760,150
|
||||
20250224,092300,151981700,3765,3765,3765,3765,20
|
||||
20250224,092200,151906400,3760,3755,3760,3750,654
|
||||
20250224,092100,149448640,3755,3760,3760,3750,1101
|
||||
20250224,092000,145314365,3760,3765,3765,3760,408
|
||||
20250224,091900,143780240,3765,3760,3765,3755,398
|
||||
20250224,091800,142282760,3760,3770,3770,3760,1443
|
||||
20250224,091700,136848730,3760,3770,3770,3760,1125
|
||||
20250224,091600,132611680,3775,3770,3775,3765,2474
|
||||
20250224,091500,123280240,3765,3765,3765,3765,1363
|
||||
20250224,091400,118148545,3770,3785,3785,3770,2833
|
||||
20250224,091300,107456140,3785,3780,3790,3780,1875
|
||||
20250224,091200,100362790,3785,3765,3790,3765,3432
|
||||
20250224,091100,87381170,3765,3755,3765,3735,609
|
||||
20250224,091000,85090260,3755,3720,3755,3720,1926
|
||||
20250224,090900,77902515,3715,3730,3730,3670,6883
|
||||
20250224,090800,52485355,3735,3735,3735,3735,1
|
||||
20250224,090700,52481620,3720,3725,3735,3720,143
|
||||
20250224,090600,51948985,3725,3725,3725,3725,670
|
||||
20250224,090500,49453235,3730,3740,3740,3730,161
|
||||
20250224,090400,48852640,3720,3730,3745,3720,1879
|
||||
20250224,090300,41848295,3700,3730,3730,3700,580
|
||||
20250224,090200,39690525,3730,3735,3735,3720,944
|
||||
20250224,090100,36166120,3735,3735,3740,3705,1131
|
||||
20250224,090000,31938645,3700,3675,3710,3675,8455
|
||||
|
Reference in New Issue
Block a user