Update 2025-02-24 2828 candle_min
This commit is contained in:
643
056190/min/candle-20250224.csv
Normal file
643
056190/min/candle-20250224.csv
Normal file
@@ -0,0 +1,643 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250224,194100,2776950600,20650,20650,20650,20650,1896
|
||||
20250224,194000,2776950600,20650,20650,20650,20650,0
|
||||
20250224,193900,2776950600,20650,20650,20650,20650,0
|
||||
20250224,193800,2776950600,20650,20650,20650,20650,0
|
||||
20250224,193700,2776950600,20650,20650,20650,20650,0
|
||||
20250224,193600,2776950600,20650,20650,20650,20650,0
|
||||
20250224,193500,2776950600,20650,20650,20650,20650,0
|
||||
20250224,193400,2776950600,20650,20650,20650,20650,0
|
||||
20250224,193300,2776950600,20650,20650,20650,20650,0
|
||||
20250224,193200,2776950600,20650,20650,20650,20650,0
|
||||
20250224,193100,2776950600,20650,20650,20650,20650,0
|
||||
20250224,193000,2776950600,20650,20650,20650,20650,0
|
||||
20250224,192900,2776950600,20650,20650,20650,20650,0
|
||||
20250224,192800,2776950600,20650,20650,20650,20650,0
|
||||
20250224,192700,2776950600,20650,20650,20650,20650,0
|
||||
20250224,192600,2776950600,20650,20650,20650,20650,0
|
||||
20250224,192500,2776950600,20650,20650,20650,20650,0
|
||||
20250224,192400,2776950600,20650,20650,20650,20650,0
|
||||
20250224,192300,2776950600,20650,20650,20650,20650,0
|
||||
20250224,192200,2776950600,20650,20650,20650,20650,0
|
||||
20250224,192100,2776950600,20650,20650,20650,20650,0
|
||||
20250224,192000,2776950600,20650,20650,20650,20650,0
|
||||
20250224,191900,2776950600,20650,20650,20650,20650,0
|
||||
20250224,191800,2776950600,20650,20650,20650,20650,0
|
||||
20250224,191700,2776950600,20650,20650,20650,20650,0
|
||||
20250224,191600,2776950600,20650,20650,20650,20650,0
|
||||
20250224,191500,2776950600,20650,20650,20650,20650,0
|
||||
20250224,191400,2776950600,20650,20650,20650,20650,0
|
||||
20250224,191300,2776950600,20650,20650,20650,20650,0
|
||||
20250224,191200,2776950600,20650,20650,20650,20650,0
|
||||
20250224,191100,2776950600,20650,20650,20650,20650,1896
|
||||
20250224,191000,2776950600,20650,20650,20650,20650,0
|
||||
20250224,190900,2776950600,20650,20650,20650,20650,0
|
||||
20250224,190800,2776950600,20650,20650,20650,20650,0
|
||||
20250224,190700,2776950600,20650,20650,20650,20650,0
|
||||
20250224,190600,2776950600,20650,20650,20650,20650,0
|
||||
20250224,190500,2776950600,20650,20650,20650,20650,0
|
||||
20250224,190400,2776950600,20650,20650,20650,20650,0
|
||||
20250224,190300,2776950600,20650,20650,20650,20650,0
|
||||
20250224,190200,2776950600,20650,20650,20650,20650,0
|
||||
20250224,190100,2776950600,20650,20650,20650,20650,0
|
||||
20250224,190000,2776950600,20650,20650,20650,20650,0
|
||||
20250224,185900,2776950600,20650,20650,20650,20650,0
|
||||
20250224,185800,2776950600,20650,20650,20650,20650,0
|
||||
20250224,185700,2776950600,20650,20650,20650,20650,0
|
||||
20250224,185600,2776950600,20650,20650,20650,20650,0
|
||||
20250224,185500,2776950600,20650,20650,20650,20650,0
|
||||
20250224,185400,2776950600,20650,20650,20650,20650,0
|
||||
20250224,185300,2776950600,20650,20650,20650,20650,0
|
||||
20250224,185200,2776950600,20650,20650,20650,20650,0
|
||||
20250224,185100,2776950600,20650,20650,20650,20650,0
|
||||
20250224,185000,2776950600,20650,20650,20650,20650,0
|
||||
20250224,184900,2776950600,20650,20650,20650,20650,0
|
||||
20250224,184800,2776950600,20650,20650,20650,20650,0
|
||||
20250224,184700,2776950600,20650,20650,20650,20650,0
|
||||
20250224,184600,2776950600,20650,20650,20650,20650,0
|
||||
20250224,184500,2776950600,20650,20650,20650,20650,0
|
||||
20250224,184400,2776950600,20650,20650,20650,20650,0
|
||||
20250224,184300,2776950600,20650,20650,20650,20650,0
|
||||
20250224,184200,2776950600,20650,20650,20650,20650,0
|
||||
20250224,184100,2776950600,20650,20650,20650,20650,1896
|
||||
20250224,184000,2776950600,20650,20650,20650,20650,0
|
||||
20250224,183900,2776950600,20650,20650,20650,20650,0
|
||||
20250224,183800,2776950600,20650,20650,20650,20650,0
|
||||
20250224,183700,2776950600,20650,20650,20650,20650,0
|
||||
20250224,183600,2776950600,20650,20650,20650,20650,0
|
||||
20250224,183500,2776950600,20650,20650,20650,20650,0
|
||||
20250224,183400,2776950600,20650,20650,20650,20650,0
|
||||
20250224,183300,2776950600,20650,20650,20650,20650,0
|
||||
20250224,183200,2776950600,20650,20650,20650,20650,0
|
||||
20250224,183100,2776950600,20650,20650,20650,20650,0
|
||||
20250224,183000,2776950600,20650,20650,20650,20650,0
|
||||
20250224,182900,2776950600,20650,20650,20650,20650,0
|
||||
20250224,182800,2776950600,20650,20650,20650,20650,0
|
||||
20250224,182700,2776950600,20650,20650,20650,20650,0
|
||||
20250224,182600,2776950600,20650,20650,20650,20650,0
|
||||
20250224,182500,2776950600,20650,20650,20650,20650,0
|
||||
20250224,182400,2776950600,20650,20650,20650,20650,0
|
||||
20250224,182300,2776950600,20650,20650,20650,20650,0
|
||||
20250224,182200,2776950600,20650,20650,20650,20650,0
|
||||
20250224,182100,2776950600,20650,20650,20650,20650,0
|
||||
20250224,182000,2776950600,20650,20650,20650,20650,0
|
||||
20250224,181900,2776950600,20650,20650,20650,20650,0
|
||||
20250224,181800,2776950600,20650,20650,20650,20650,0
|
||||
20250224,181700,2776950600,20650,20650,20650,20650,0
|
||||
20250224,181600,2776950600,20650,20650,20650,20650,0
|
||||
20250224,181500,2776950600,20650,20650,20650,20650,0
|
||||
20250224,181400,2776950600,20650,20650,20650,20650,0
|
||||
20250224,181300,2776950600,20650,20650,20650,20650,0
|
||||
20250224,181200,2776950600,20650,20650,20650,20650,0
|
||||
20250224,181100,2776950600,20650,20650,20650,20650,1896
|
||||
20250224,181000,2776950600,20650,20650,20650,20650,0
|
||||
20250224,180900,2776950600,20650,20650,20650,20650,0
|
||||
20250224,180800,2776950600,20650,20650,20650,20650,0
|
||||
20250224,180700,2776950600,20650,20650,20650,20650,0
|
||||
20250224,180600,2776950600,20650,20650,20650,20650,0
|
||||
20250224,180500,2776950600,20650,20650,20650,20650,0
|
||||
20250224,180400,2776950600,20650,20650,20650,20650,0
|
||||
20250224,180300,2776950600,20650,20650,20650,20650,0
|
||||
20250224,180200,2776950600,20650,20650,20650,20650,0
|
||||
20250224,180100,2776950600,20650,20650,20650,20650,0
|
||||
20250224,180000,2776950600,20650,20650,20650,20650,0
|
||||
20250224,175900,2776950600,20650,20650,20650,20650,0
|
||||
20250224,175800,2776950600,20650,20650,20650,20650,0
|
||||
20250224,175700,2776950600,20650,20650,20650,20650,0
|
||||
20250224,175600,2776950600,20650,20650,20650,20650,0
|
||||
20250224,175500,2776950600,20650,20650,20650,20650,0
|
||||
20250224,175400,2776950600,20650,20650,20650,20650,0
|
||||
20250224,175300,2776950600,20650,20650,20650,20650,0
|
||||
20250224,175200,2776950600,20650,20650,20650,20650,0
|
||||
20250224,175100,2776950600,20650,20650,20650,20650,0
|
||||
20250224,175000,2776950600,20650,20650,20650,20650,0
|
||||
20250224,174900,2776950600,20650,20650,20650,20650,0
|
||||
20250224,174800,2776950600,20650,20650,20650,20650,0
|
||||
20250224,174700,2776950600,20650,20650,20650,20650,0
|
||||
20250224,174600,2776950600,20650,20650,20650,20650,0
|
||||
20250224,174500,2776950600,20650,20650,20650,20650,0
|
||||
20250224,174400,2776950600,20650,20650,20650,20650,0
|
||||
20250224,174300,2776950600,20650,20650,20650,20650,0
|
||||
20250224,174200,2776950600,20650,20650,20650,20650,0
|
||||
20250224,174100,2776950600,20650,20650,20650,20650,1896
|
||||
20250224,174000,2776950600,20650,20650,20650,20650,0
|
||||
20250224,173900,2776950600,20650,20650,20650,20650,0
|
||||
20250224,173800,2776950600,20650,20650,20650,20650,0
|
||||
20250224,173700,2776950600,20650,20650,20650,20650,0
|
||||
20250224,173600,2776950600,20650,20650,20650,20650,0
|
||||
20250224,173500,2776950600,20650,20650,20650,20650,0
|
||||
20250224,173400,2776950600,20650,20650,20650,20650,0
|
||||
20250224,173300,2776950600,20650,20650,20650,20650,0
|
||||
20250224,173200,2776950600,20650,20650,20650,20650,0
|
||||
20250224,173100,2776950600,20650,20650,20650,20650,0
|
||||
20250224,173000,2776950600,20650,20650,20650,20650,0
|
||||
20250224,172900,2776950600,20650,20650,20650,20650,0
|
||||
20250224,172800,2776950600,20650,20650,20650,20650,0
|
||||
20250224,172700,2776950600,20650,20650,20650,20650,0
|
||||
20250224,172600,2776950600,20650,20650,20650,20650,0
|
||||
20250224,172500,2776950600,20650,20650,20650,20650,0
|
||||
20250224,172400,2776950600,20650,20650,20650,20650,0
|
||||
20250224,172300,2776950600,20650,20650,20650,20650,0
|
||||
20250224,172200,2776950600,20650,20650,20650,20650,0
|
||||
20250224,172100,2776950600,20650,20650,20650,20650,0
|
||||
20250224,172000,2776950600,20650,20650,20650,20650,0
|
||||
20250224,171900,2776950600,20650,20650,20650,20650,0
|
||||
20250224,171800,2776950600,20650,20650,20650,20650,0
|
||||
20250224,171700,2776950600,20650,20650,20650,20650,0
|
||||
20250224,171600,2776950600,20650,20650,20650,20650,0
|
||||
20250224,171500,2776950600,20650,20650,20650,20650,0
|
||||
20250224,171400,2776950600,20650,20650,20650,20650,0
|
||||
20250224,171300,2776950600,20650,20650,20650,20650,0
|
||||
20250224,171200,2776950600,20650,20650,20650,20650,0
|
||||
20250224,171100,2776950600,20650,20650,20650,20650,1896
|
||||
20250224,171000,2776950600,20650,20650,20650,20650,0
|
||||
20250224,170900,2776950600,20650,20650,20650,20650,0
|
||||
20250224,170800,2776950600,20650,20650,20650,20650,0
|
||||
20250224,170700,2776950600,20650,20650,20650,20650,0
|
||||
20250224,170600,2776950600,20650,20650,20650,20650,0
|
||||
20250224,170500,2776950600,20650,20650,20650,20650,0
|
||||
20250224,170400,2776950600,20650,20650,20650,20650,0
|
||||
20250224,170300,2776950600,20650,20650,20650,20650,0
|
||||
20250224,170200,2776950600,20650,20650,20650,20650,0
|
||||
20250224,170100,2776950600,20650,20650,20650,20650,0
|
||||
20250224,170000,2776950600,20650,20650,20650,20650,0
|
||||
20250224,165900,2776950600,20650,20650,20650,20650,0
|
||||
20250224,165800,2776950600,20650,20650,20650,20650,0
|
||||
20250224,165700,2776950600,20650,20650,20650,20650,0
|
||||
20250224,165600,2776950600,20650,20650,20650,20650,0
|
||||
20250224,165500,2776950600,20650,20650,20650,20650,0
|
||||
20250224,165400,2776950600,20650,20650,20650,20650,0
|
||||
20250224,165300,2776950600,20650,20650,20650,20650,0
|
||||
20250224,165200,2776950600,20650,20650,20650,20650,0
|
||||
20250224,165100,2776950600,20650,20650,20650,20650,0
|
||||
20250224,165000,2776950600,20650,20650,20650,20650,0
|
||||
20250224,164900,2776950600,20650,20650,20650,20650,0
|
||||
20250224,164800,2776950600,20650,20650,20650,20650,0
|
||||
20250224,164700,2776950600,20650,20650,20650,20650,0
|
||||
20250224,164600,2776950600,20650,20650,20650,20650,0
|
||||
20250224,164500,2776950600,20650,20650,20650,20650,0
|
||||
20250224,164400,2776950600,20650,20650,20650,20650,0
|
||||
20250224,164300,2776950600,20650,20650,20650,20650,0
|
||||
20250224,164200,2776950600,20650,20650,20650,20650,0
|
||||
20250224,164100,2776950600,20650,20650,20650,20650,1896
|
||||
20250224,164000,2776950600,20650,20650,20650,20650,0
|
||||
20250224,163900,2776950600,20650,20650,20650,20650,0
|
||||
20250224,163800,2776950600,20650,20650,20650,20650,0
|
||||
20250224,163700,2776950600,20650,20650,20650,20650,0
|
||||
20250224,163600,2776950600,20650,20650,20650,20650,0
|
||||
20250224,163500,2776950600,20650,20650,20650,20650,0
|
||||
20250224,163400,2776950600,20650,20650,20650,20650,0
|
||||
20250224,163300,2776950600,20650,20650,20650,20650,0
|
||||
20250224,163200,2776950600,20650,20650,20650,20650,0
|
||||
20250224,163100,2776950600,20650,20650,20650,20650,0
|
||||
20250224,163000,2776950600,20650,20650,20650,20650,0
|
||||
20250224,162900,2776950600,20650,20650,20650,20650,0
|
||||
20250224,162800,2776950600,20650,20650,20650,20650,0
|
||||
20250224,162700,2776950600,20650,20650,20650,20650,0
|
||||
20250224,162600,2776950600,20650,20650,20650,20650,0
|
||||
20250224,162500,2776950600,20650,20650,20650,20650,0
|
||||
20250224,162400,2776950600,20650,20650,20650,20650,0
|
||||
20250224,162300,2776950600,20650,20650,20650,20650,0
|
||||
20250224,162200,2776950600,20650,20650,20650,20650,0
|
||||
20250224,162100,2776950600,20650,20650,20650,20650,0
|
||||
20250224,162000,2776950600,20650,20650,20650,20650,0
|
||||
20250224,161900,2776950600,20650,20650,20650,20650,0
|
||||
20250224,161800,2776950600,20650,20650,20650,20650,0
|
||||
20250224,161700,2776950600,20650,20650,20650,20650,0
|
||||
20250224,161600,2776950600,20650,20650,20650,20650,0
|
||||
20250224,161500,2776950600,20650,20650,20650,20650,0
|
||||
20250224,161400,2776950600,20650,20650,20650,20650,0
|
||||
20250224,161300,2776950600,20650,20650,20650,20650,0
|
||||
20250224,161200,2776950600,20650,20650,20650,20650,0
|
||||
20250224,161100,2776950600,20650,20650,20650,20650,1896
|
||||
20250224,161000,2776950600,20650,20650,20650,20650,0
|
||||
20250224,160900,2776950600,20650,20650,20650,20650,0
|
||||
20250224,160800,2776950600,20650,20650,20650,20650,0
|
||||
20250224,160700,2776950600,20650,20650,20650,20650,0
|
||||
20250224,160600,2776950600,20650,20650,20650,20650,0
|
||||
20250224,160500,2776950600,20650,20650,20650,20650,0
|
||||
20250224,160400,2776950600,20650,20650,20650,20650,0
|
||||
20250224,160300,2776950600,20650,20650,20650,20650,0
|
||||
20250224,160200,2776950600,20650,20650,20650,20650,0
|
||||
20250224,160100,2776950600,20650,20650,20650,20650,0
|
||||
20250224,160000,2776950600,20650,20650,20650,20650,0
|
||||
20250224,155900,2776950600,20650,20650,20650,20650,0
|
||||
20250224,155800,2776950600,20650,20650,20650,20650,0
|
||||
20250224,155700,2776950600,20650,20650,20650,20650,0
|
||||
20250224,155600,2776950600,20650,20650,20650,20650,0
|
||||
20250224,155500,2776950600,20650,20650,20650,20650,0
|
||||
20250224,155400,2776950600,20650,20650,20650,20650,0
|
||||
20250224,155300,2776950600,20650,20650,20650,20650,0
|
||||
20250224,155200,2776950600,20650,20650,20650,20650,0
|
||||
20250224,155100,2776950600,20650,20650,20650,20650,0
|
||||
20250224,155000,2776950600,20650,20650,20650,20650,0
|
||||
20250224,154900,2776950600,20650,20650,20650,20650,0
|
||||
20250224,154800,2776950600,20650,20650,20650,20650,0
|
||||
20250224,154700,2776950600,20650,20650,20650,20650,0
|
||||
20250224,154600,2776950600,20650,20650,20650,20650,0
|
||||
20250224,154500,2776950600,20650,20650,20650,20650,0
|
||||
20250224,154400,2776950600,20650,20650,20650,20650,0
|
||||
20250224,154300,2776950600,20650,20650,20650,20650,0
|
||||
20250224,154200,2776950600,20650,20650,20650,20650,0
|
||||
20250224,154100,2776950600,20650,20650,20650,20650,1896
|
||||
20250224,154000,2776950600,20650,20650,20650,20650,0
|
||||
20250224,153900,2776950600,20650,20650,20650,20650,0
|
||||
20250224,153800,2776950600,20650,20650,20650,20650,0
|
||||
20250224,153700,2776950600,20650,20650,20650,20650,0
|
||||
20250224,153600,2776950600,20650,20650,20650,20650,0
|
||||
20250224,153500,2776950600,20650,20650,20650,20650,0
|
||||
20250224,153400,2776950600,20650,20650,20650,20650,0
|
||||
20250224,153300,2776950600,20650,20650,20650,20650,0
|
||||
20250224,153200,2776950600,20650,20650,20650,20650,0
|
||||
20250224,153100,2776950600,20650,20650,20650,20650,0
|
||||
20250224,153000,2776950600,20650,20650,20650,20650,1896
|
||||
20250224,152900,2737798200,20550,20550,20550,20550,0
|
||||
20250224,152800,2737798200,20550,20550,20550,20550,0
|
||||
20250224,152700,2737798200,20550,20550,20550,20550,0
|
||||
20250224,152600,2737798200,20550,20550,20550,20550,0
|
||||
20250224,152500,2737798200,20550,20550,20550,20550,0
|
||||
20250224,152400,2737798200,20550,20550,20550,20550,0
|
||||
20250224,152300,2737798200,20550,20550,20550,20550,0
|
||||
20250224,152200,2737798200,20550,20550,20550,20550,0
|
||||
20250224,152100,2737798200,20550,20550,20550,20550,0
|
||||
20250224,152000,2737798200,20550,20550,20550,20550,0
|
||||
20250224,151900,2737798200,20550,20550,20600,20550,243
|
||||
20250224,151800,2732798250,20550,20600,20600,20550,155
|
||||
20250224,151700,2729606550,20550,20500,20550,20500,552
|
||||
20250224,151600,2718265900,20500,20500,20550,20500,79
|
||||
20250224,151500,2716644300,20500,20500,20500,20500,163
|
||||
20250224,151400,2713302800,20450,20500,20550,20450,205
|
||||
20250224,151300,2709098450,20500,20500,20550,20500,205
|
||||
20250224,151200,2704892450,20500,20500,20550,20500,88
|
||||
20250224,151100,2703086700,20500,20500,20500,20500,21
|
||||
20250224,151000,2702656200,20550,20550,20600,20550,532
|
||||
20250224,150900,2691721850,20550,20550,20600,20550,152
|
||||
20250224,150800,2688593850,20550,20600,20600,20550,122
|
||||
20250224,150700,2686082450,20550,20600,20600,20550,123
|
||||
20250224,150600,2683549700,20600,20500,20600,20500,408
|
||||
20250224,150500,2675162100,20500,20500,20550,20500,101
|
||||
20250224,150400,2673090600,20500,20550,20550,20500,112
|
||||
20250224,150300,2670790450,20550,20500,20550,20500,110
|
||||
20250224,150200,2668532300,20500,20500,20550,20500,122
|
||||
20250224,150100,2666027550,20500,20500,20550,20500,79
|
||||
20250224,150000,2664406100,20500,20500,20550,20500,240
|
||||
20250224,145900,2659484350,20550,20500,20550,20500,171
|
||||
20250224,145800,2655976850,20550,20500,20550,20500,97
|
||||
20250224,145700,2653983950,20500,20550,20550,20500,297
|
||||
20250224,145600,2647892550,20550,20550,20550,20500,202
|
||||
20250224,145500,2643742300,20550,20600,20600,20500,436
|
||||
20250224,145400,2634780650,20550,20550,20600,20500,512
|
||||
20250224,145300,2624258400,20500,20550,20550,20500,245
|
||||
20250224,145200,2619226700,20500,20500,20550,20500,123
|
||||
20250224,145100,2616700100,20500,20600,20650,20500,734
|
||||
20250224,145000,2601612300,20550,20550,20600,20500,529
|
||||
20250224,144900,2590741400,20600,20550,20600,20500,374
|
||||
20250224,144800,2583052900,20550,20550,20600,20550,939
|
||||
20250224,144700,2563744600,20550,20550,20600,20550,271
|
||||
20250224,144600,2558166050,20550,20500,20600,20500,508
|
||||
20250224,144500,2547725550,20550,20500,20550,20500,260
|
||||
20250224,144400,2542384800,20500,20550,20550,20500,532
|
||||
20250224,144300,2531468750,20500,20600,20600,20500,902
|
||||
20250224,144200,2512931100,20600,20600,20600,20550,188
|
||||
20250224,144100,2509058600,20600,20600,20600,20550,284
|
||||
20250224,144000,2503210850,20550,20550,20600,20550,177
|
||||
20250224,143900,2499565950,20550,20600,20600,20550,171
|
||||
20250224,143800,2496045200,20600,20600,20600,20600,243
|
||||
20250224,143700,2491039400,20550,20600,20600,20550,239
|
||||
20250224,143600,2486119400,20600,20600,20600,20550,234
|
||||
20250224,143500,2481302400,20600,20550,20600,20550,275
|
||||
20250224,143400,2475640100,20550,20550,20600,20550,224
|
||||
20250224,143300,2471029500,20550,20650,20650,20550,1121
|
||||
20250224,143200,2447949550,20600,20650,20650,20600,294
|
||||
20250224,143100,2441885550,20650,20600,20700,20600,210
|
||||
20250224,143000,2437545300,20700,20650,20700,20600,458
|
||||
20250224,142900,2428088800,20650,20650,20700,20650,430
|
||||
20250224,142800,2419197350,20700,20700,20700,20650,290
|
||||
20250224,142700,2413195450,20650,20650,20700,20650,203
|
||||
20250224,142600,2408996750,20650,20700,20700,20650,409
|
||||
20250224,142500,2400531650,20650,20700,20700,20650,377
|
||||
20250224,142400,2392729350,20650,20700,20700,20650,298
|
||||
20250224,142300,2386562900,20700,20600,20700,20600,392
|
||||
20250224,142200,2378456100,20650,20600,20650,20600,211
|
||||
20250224,142100,2374099650,20600,20650,20650,20600,293
|
||||
20250224,142000,2368052800,20650,20600,20650,20600,169
|
||||
20250224,141900,2364563800,20650,20650,20650,20600,238
|
||||
20250224,141800,2359652450,20650,20650,20700,20550,863
|
||||
20250224,141700,2341864450,20700,20650,20700,20600,386
|
||||
20250224,141600,2333890600,20650,20600,20650,20600,146
|
||||
20250224,141500,2330877000,20650,20600,20650,20600,199
|
||||
20250224,141400,2326770150,20650,20600,20650,20600,176
|
||||
20250224,141300,2323137050,20600,20600,20650,20550,531
|
||||
20250224,141200,2312196550,20600,20600,20650,20600,149
|
||||
20250224,141100,2309122350,20650,20700,20700,20600,1446
|
||||
20250224,141000,2279258100,20700,20700,20700,20650,301
|
||||
20250224,140900,2273028950,20700,20700,20700,20650,436
|
||||
20250224,140800,2264018350,20700,20650,20700,20650,568
|
||||
20250224,140700,2252263350,20700,20700,20700,20650,246
|
||||
20250224,140600,2247172700,20650,20700,20700,20650,372
|
||||
20250224,140500,2239476350,20650,20700,20700,20650,1161
|
||||
20250224,140400,2215451550,20700,20650,20700,20650,391
|
||||
20250224,140300,2207361900,20700,20650,20700,20650,537
|
||||
20250224,140200,2196254200,20650,20650,20700,20650,290
|
||||
20250224,140100,2190258050,20650,20700,20700,20650,200
|
||||
20250224,140000,2186120450,20650,20650,20700,20650,191
|
||||
20250224,135900,2182170750,20700,20650,20700,20650,455
|
||||
20250224,135800,2172766700,20700,20550,20700,20550,1402
|
||||
20250224,135700,2143814450,20550,20650,20650,20550,1523
|
||||
20250224,135600,2112368600,20650,20550,20650,20550,109
|
||||
20250224,135500,2110121050,20650,20550,20650,20550,176
|
||||
20250224,135400,2106492500,20550,20550,20650,20550,243
|
||||
20250224,135300,2101483550,20600,20600,20600,20550,205
|
||||
20250224,135200,2097261500,20600,20550,20650,20550,271
|
||||
20250224,135100,2091678050,20600,20650,20700,20550,396
|
||||
20250224,135000,2083511150,20600,20600,20650,20550,1521
|
||||
20250224,134900,2052146300,20550,20550,20600,20500,309
|
||||
20250224,134800,2045790600,20550,20450,20600,20450,4084
|
||||
20250224,134700,1962003250,20450,20350,20450,20350,456
|
||||
20250224,134600,1952700100,20350,20350,20400,20350,58
|
||||
20250224,134500,1951519750,20350,20350,20350,20350,5
|
||||
20250224,134400,1951418000,20350,20350,20400,20350,71
|
||||
20250224,134300,1949972650,20350,20350,20400,20300,408
|
||||
20250224,134200,1941669150,20350,20300,20350,20300,71
|
||||
20250224,134100,1940227350,20350,20300,20350,20300,375
|
||||
20250224,134000,1932597100,20300,20300,20350,20300,44
|
||||
20250224,133900,1931703850,20300,20300,20350,20300,58
|
||||
20250224,133800,1930525950,20350,20300,20350,20300,75
|
||||
20250224,133700,1929001000,20350,20300,20350,20300,334
|
||||
20250224,133600,1922220600,20300,20350,20350,20300,609
|
||||
20250224,133500,1909828000,20350,20350,20350,20350,45
|
||||
20250224,133400,1908912250,20400,20300,20450,20300,858
|
||||
20250224,133300,1891425650,20300,20300,20350,20300,78
|
||||
20250224,133200,1889841250,20300,20300,20350,20300,130
|
||||
20250224,133100,1887201300,20300,20300,20300,20300,15
|
||||
20250224,133000,1886896800,20300,20350,20350,20300,85
|
||||
20250224,132900,1885169150,20300,20350,20350,20300,76
|
||||
20250224,132800,1883624650,20300,20300,20400,20300,77
|
||||
20250224,132700,1882058700,20350,20300,20400,20300,388
|
||||
20250224,132600,1874165100,20300,20300,20350,20300,337
|
||||
20250224,132500,1867321850,20300,20300,20350,20300,63
|
||||
20250224,132400,1866041400,20350,20300,20350,20300,628
|
||||
20250224,132300,1853291800,20300,20300,20300,20250,102
|
||||
20250224,132200,1851224750,20250,20250,20300,20200,1663
|
||||
20250224,132100,1817536550,20300,20350,20350,20300,655
|
||||
20250224,132000,1804238300,20300,20350,20350,20300,90
|
||||
20250224,131900,1802409600,20300,20350,20350,20300,147
|
||||
20250224,131800,1799423250,20300,20300,20350,20300,50
|
||||
20250224,131700,1798407050,20300,20250,20350,20250,625
|
||||
20250224,131600,1785719000,20300,20350,20350,20300,1404
|
||||
20250224,131500,1757216550,20300,20400,20400,20300,505
|
||||
20250224,131400,1746942800,20400,20400,20400,20350,76
|
||||
20250224,131300,1745394300,20350,20400,20450,20300,793
|
||||
20250224,131200,1729250650,20350,20350,20400,20300,807
|
||||
20250224,131100,1712813400,20300,20350,20350,20300,97
|
||||
20250224,131000,1710841300,20350,20350,20350,20300,122
|
||||
20250224,130900,1708362350,20300,20350,20400,20300,661
|
||||
20250224,130800,1694909900,20350,20400,20400,20350,87
|
||||
20250224,130700,1693137700,20400,20400,20400,20350,72
|
||||
20250224,130600,1691670950,20400,20400,20400,20350,121
|
||||
20250224,130500,1689206300,20400,20400,20400,20350,48
|
||||
20250224,130400,1688227850,20350,20350,20400,20350,93
|
||||
20250224,130300,1686334350,20400,20400,20450,20350,46
|
||||
20250224,130200,1685396300,20350,20350,20400,20350,101
|
||||
20250224,130100,1683338200,20350,20350,20400,20350,96
|
||||
20250224,130000,1681382450,20350,20450,20450,20350,67
|
||||
20250224,125900,1680016100,20400,20400,20450,20350,102
|
||||
20250224,125800,1677934950,20350,20400,20400,20350,57
|
||||
20250224,125700,1676773500,20400,20350,20400,20350,90
|
||||
20250224,125600,1674940200,20350,20450,20450,20350,52
|
||||
20250224,125500,1673879500,20400,20400,20450,20350,172
|
||||
20250224,125400,1670369400,20350,20400,20400,20350,94
|
||||
20250224,125300,1668454750,20400,20400,20400,20350,112
|
||||
20250224,125200,1666171900,20450,20400,20450,20350,55
|
||||
20250224,125100,1665048900,20350,20350,20450,20350,118
|
||||
20250224,125000,1662643600,20400,20350,20400,20350,58
|
||||
20250224,124900,1661461750,20400,20400,20400,20350,132
|
||||
20250224,124800,1658770850,20350,20350,20400,20350,87
|
||||
20250224,124700,1656998200,20400,20350,20400,20350,81
|
||||
20250224,124600,1655347300,20350,20350,20400,20350,142
|
||||
20250224,124500,1652454000,20400,20350,20400,20350,66
|
||||
20250224,124400,1651108700,20350,20350,20400,20350,128
|
||||
20250224,124300,1648501050,20350,20350,20400,20350,108
|
||||
20250224,124200,1646300550,20450,20450,20450,20350,73
|
||||
20250224,124100,1644810450,20450,20450,20450,20350,94
|
||||
20250224,124000,1642891050,20350,20400,20450,20350,64
|
||||
20250224,123900,1641586000,20400,20350,20400,20350,97
|
||||
20250224,123800,1639609450,20350,20350,20400,20350,109
|
||||
20250224,123700,1637388200,20400,20350,20400,20350,84
|
||||
20250224,123600,1635676150,20350,20350,20400,20350,105
|
||||
20250224,123500,1633535700,20350,20350,20400,20350,103
|
||||
20250224,123400,1631437450,20400,20400,20400,20350,69
|
||||
20250224,123300,1630030100,20400,20400,20450,20350,555
|
||||
20250224,123200,1618711700,20450,20350,20450,20350,686
|
||||
20250224,123100,1604718300,20400,20350,20400,20350,73
|
||||
20250224,123000,1603230750,20350,20350,20450,20350,87
|
||||
20250224,122900,1601454350,20400,20350,20450,20350,90
|
||||
20250224,122800,1599618750,20400,20400,20450,20350,164
|
||||
20250224,122700,1596273700,20350,20400,20400,20350,86
|
||||
20250224,122600,1594521950,20400,20400,20400,20350,97
|
||||
20250224,122500,1592544700,20400,20350,20400,20350,91
|
||||
20250224,122400,1590691200,20350,20350,20400,20350,127
|
||||
20250224,122300,1588102800,20350,20400,20400,20350,88
|
||||
20250224,122200,1586308700,20400,20400,20400,20350,87
|
||||
20250224,122100,1584536100,20350,20400,20400,20350,133
|
||||
20250224,122000,1581825550,20350,20350,20400,20350,55
|
||||
20250224,121900,1580704500,20400,20350,20400,20350,135
|
||||
20250224,121800,1577953500,20350,20400,20400,20350,78
|
||||
20250224,121700,1576363850,20350,20350,20400,20350,73
|
||||
20250224,121600,1574876500,20350,20400,20400,20350,125
|
||||
20250224,121500,1572327500,20350,20350,20400,20350,125
|
||||
20250224,121400,1569781300,20400,20350,20400,20350,111
|
||||
20250224,121300,1567519350,20400,20400,20400,20350,102
|
||||
20250224,121200,1565440250,20350,20350,20400,20350,73
|
||||
20250224,121100,1563952700,20350,20350,20400,20350,217
|
||||
20250224,121000,1559533450,20350,20400,20400,20350,85
|
||||
20250224,120900,1557801100,20400,20400,20400,20350,106
|
||||
20250224,120800,1555641250,20400,20400,20400,20350,83
|
||||
20250224,120700,1553949300,20350,20350,20400,20350,156
|
||||
20250224,120600,1550769950,20400,20300,20400,20300,98
|
||||
20250224,120500,1548775900,20400,20350,20400,20300,194
|
||||
20250224,120400,1544829000,20300,20300,20350,20300,277
|
||||
20250224,120300,1539194150,20350,20400,20450,20300,1053
|
||||
20250224,120200,1517757800,20400,20350,20400,20300,55
|
||||
20250224,120100,1516637350,20400,20350,20400,20300,88
|
||||
20250224,120000,1514845950,20400,20350,20400,20300,136
|
||||
20250224,115900,1512080900,20300,20350,20400,20300,95
|
||||
20250224,115800,1510149000,20300,20300,20350,20300,87
|
||||
20250224,115700,1508379800,20300,20350,20350,20300,103
|
||||
20250224,115600,1506285700,20300,20350,20350,20300,122
|
||||
20250224,115500,1503806000,20350,20300,20400,20300,91
|
||||
20250224,115400,1501955150,20350,20350,20400,20300,56
|
||||
20250224,115300,1500815200,20400,20300,20400,20300,144
|
||||
20250224,115200,1497887450,20300,20350,20350,20300,59
|
||||
20250224,115100,1496687600,20350,20350,20400,20300,319
|
||||
20250224,115000,1490193950,20300,20350,20350,20300,116
|
||||
20250224,114900,1487835350,20300,20300,20350,20300,95
|
||||
20250224,114800,1485904500,20350,20350,20350,20300,84
|
||||
20250224,114700,1484195500,20300,20300,20350,20300,157
|
||||
20250224,114600,1481006150,20350,20300,20350,20300,178
|
||||
20250224,114500,1477389250,20300,20350,20400,20300,103
|
||||
20250224,114400,1475294800,20300,20300,20350,20300,85
|
||||
20250224,114300,1473566300,20350,20400,20400,20300,395
|
||||
20250224,114200,1465528600,20400,20400,20400,20350,137
|
||||
20250224,114100,1462736250,20350,20350,20450,20350,64
|
||||
20250224,114000,1461431600,20450,20400,20450,20350,237
|
||||
20250224,113900,1456603250,20350,20350,20400,20350,104
|
||||
20250224,113800,1454483750,20350,20400,20400,20350,106
|
||||
20250224,113700,1452322950,20350,20400,20400,20350,94
|
||||
20250224,113600,1450407050,20350,20400,20400,20350,274
|
||||
20250224,113500,1444828950,20350,20350,20450,20350,167
|
||||
20250224,113400,1441426450,20350,20350,20400,20350,88
|
||||
20250224,113300,1439634100,20350,20350,20400,20350,275
|
||||
20250224,113200,1434035650,20400,20350,20400,20350,104
|
||||
20250224,113100,1431915600,20350,20350,20400,20350,165
|
||||
20250224,113000,1428555350,20350,20350,20400,20350,167
|
||||
20250224,112900,1425150300,20400,20350,20400,20350,282
|
||||
20250224,112800,1419398950,20400,20350,20400,20300,710
|
||||
20250224,112700,1404948450,20300,20400,20400,20300,184
|
||||
20250224,112600,1401197250,20350,20400,20450,20350,71
|
||||
20250224,112500,1399749850,20400,20350,20400,20350,230
|
||||
20250224,112400,1395058950,20300,20300,20400,20300,116
|
||||
20250224,112300,1392700000,20350,20350,20350,20300,122
|
||||
20250224,112200,1390218050,20350,20350,20350,20300,114
|
||||
20250224,112100,1387900500,20350,20300,20350,20300,109
|
||||
20250224,112000,1385684650,20350,20350,20450,20300,218
|
||||
20250224,111900,1381244950,20350,20350,20400,20300,379
|
||||
20250224,111800,1373541250,20300,20400,20400,20250,2827
|
||||
20250224,111700,1316106300,20450,20400,20450,20400,102
|
||||
20250224,111600,1314022750,20400,20400,20450,20400,62
|
||||
20250224,111500,1312756150,20450,20400,20450,20350,87
|
||||
20250224,111400,1310978550,20400,20400,20450,20350,527
|
||||
20250224,111300,1300225600,20400,20450,20500,20400,1114
|
||||
20250224,111200,1277448100,20500,20500,20500,20450,517
|
||||
20250224,111100,1266858050,20500,20550,20550,20500,114
|
||||
20250224,111000,1264518350,20550,20500,20550,20500,289
|
||||
20250224,110900,1258590150,20550,20550,20550,20450,1140
|
||||
20250224,110800,1235196250,20550,20450,20550,20450,112
|
||||
20250224,110700,1232902000,20450,20450,20550,20450,908
|
||||
20250224,110600,1214299250,20450,20400,20500,20400,570
|
||||
20250224,110500,1202642700,20450,20400,20450,20350,208
|
||||
20250224,110400,1198398250,20400,20400,20450,20350,86
|
||||
20250224,110300,1196644400,20350,20350,20450,20350,71
|
||||
20250224,110200,1195195400,20350,20400,20500,20350,777
|
||||
20250224,110100,1179340250,20450,20450,20500,20450,148
|
||||
20250224,110000,1176311350,20500,20500,20500,20450,249
|
||||
20250224,105900,1171210400,20450,20500,20500,20450,116
|
||||
20250224,105800,1168834350,20500,20500,20500,20450,196
|
||||
20250224,105700,1164818900,20500,20500,20500,20450,374
|
||||
20250224,105600,1157160950,20500,20500,20500,20450,423
|
||||
20250224,105500,1148503550,20450,20450,20550,20450,215
|
||||
20250224,105400,1144098650,20450,20450,20550,20450,296
|
||||
20250224,105300,1138035200,20450,20450,20500,20450,199
|
||||
20250224,105200,1133956750,20450,20500,20500,20450,237
|
||||
20250224,105100,1129101600,20500,20500,20500,20450,124
|
||||
20250224,105000,1126562950,20500,20450,20500,20450,240
|
||||
20250224,104900,1121647600,20500,20450,20550,20400,436
|
||||
20250224,104800,1112710900,20500,20550,20550,20450,177
|
||||
20250224,104700,1109076100,20550,20450,20550,20450,196
|
||||
20250224,104600,1105050750,20450,20550,20550,20450,553
|
||||
20250224,104500,1093713200,20450,20450,20500,20450,1190
|
||||
20250224,104400,1069321200,20450,20400,20500,20400,314
|
||||
20250224,104300,1062894250,20450,20450,20500,20400,440
|
||||
20250224,104200,1053895000,20450,20300,20450,20300,557
|
||||
20250224,104100,1042550300,20300,20350,20350,20300,223
|
||||
20250224,104000,1038013850,20350,20300,20350,20300,47
|
||||
20250224,103900,1037059250,20300,20400,20400,20300,164
|
||||
20250224,103800,1033717100,20350,20350,20350,20300,132
|
||||
20250224,103700,1031032950,20350,20350,20400,20350,162
|
||||
20250224,103600,1027731250,20350,20400,20450,20350,143
|
||||
20250224,103500,1024815600,20350,20350,20350,20350,9
|
||||
20250224,103400,1024632450,20300,20350,20350,20300,103
|
||||
20250224,103300,1022537100,20400,20350,20400,20350,134
|
||||
20250224,103200,1019804700,20400,20350,20400,20350,204
|
||||
20250224,103100,1015648250,20350,20350,20400,20350,132
|
||||
20250224,103000,1012957000,20350,20300,20400,20300,167
|
||||
20250224,102900,1009553650,20300,20350,20400,20300,149
|
||||
20250224,102800,1006516600,20350,20350,20400,20350,126
|
||||
20250224,102700,1003947500,20350,20400,20400,20350,153
|
||||
20250224,102600,1000828950,20350,20350,20350,20350,42
|
||||
20250224,102500,999974250,20350,20350,20350,20300,146
|
||||
20250224,102400,997008800,20350,20300,20350,20300,108
|
||||
20250224,102300,994812800,20300,20350,20350,20300,169
|
||||
20250224,102200,991376850,20350,20350,20400,20350,660
|
||||
20250224,102100,977940300,20350,20350,20400,20350,948
|
||||
20250224,102000,958643500,20350,20350,20400,20350,176
|
||||
20250224,101900,955056850,20400,20400,20450,20400,139
|
||||
20250224,101800,952216200,20400,20400,20500,20350,702
|
||||
20250224,101700,937864050,20350,20350,20350,20350,20
|
||||
20250224,101600,937457050,20350,20350,20400,20350,148
|
||||
20250224,101500,934440150,20400,20350,20400,20350,120
|
||||
20250224,101400,931993100,20350,20400,20400,20350,130
|
||||
20250224,101300,929342450,20400,20350,20400,20300,236
|
||||
20250224,101200,924540350,20400,20350,20400,20300,287
|
||||
20250224,101100,918701200,20300,20300,20350,20300,247
|
||||
20250224,101000,913681600,20300,20350,20350,20300,198
|
||||
20250224,100900,909654200,20300,20350,20350,20300,150
|
||||
20250224,100800,906604200,20300,20300,20300,20300,24
|
||||
20250224,100700,906117000,20300,20300,20350,20300,154
|
||||
20250224,100600,902985800,20350,20300,20350,20300,220
|
||||
20250224,100500,898511350,20350,20300,20350,20300,169
|
||||
20250224,100400,895074650,20350,20300,20350,20300,137
|
||||
20250224,100300,892288550,20350,20350,20400,20300,463
|
||||
20250224,100200,882861850,20350,20300,20350,20250,792
|
||||
20250224,100100,866770600,20300,20300,20350,20300,101
|
||||
20250224,100000,864720250,20250,20300,20300,20250,164
|
||||
20250224,095900,861392750,20250,20300,20300,20250,572
|
||||
20250224,095800,849784550,20350,20300,20350,20300,144
|
||||
20250224,095700,846856350,20300,20300,20350,20300,174
|
||||
20250224,095600,843319100,20350,20350,20400,20300,579
|
||||
20250224,095500,831532850,20350,20250,20350,20250,1527
|
||||
20250224,095400,800483100,20300,20300,20300,20250,140
|
||||
20250224,095300,797642950,20250,20300,20300,20250,137
|
||||
20250224,095200,794863700,20200,20200,20250,20200,160
|
||||
20250224,095100,791625350,20200,20250,20250,20200,175
|
||||
20250224,095000,788083750,20250,20200,20250,20200,210
|
||||
20250224,094900,783832300,20250,20200,20250,20150,143
|
||||
20250224,094800,780947550,20200,20250,20250,20200,238
|
||||
20250224,094700,776130150,20250,20250,20300,20200,125
|
||||
20250224,094600,773599500,20250,20250,20300,20250,135
|
||||
20250224,094500,770860750,20250,20250,20250,20250,40
|
||||
20250224,094400,770050750,20200,20250,20250,20200,188
|
||||
20250224,094300,766245600,20200,20250,20300,20200,401
|
||||
20250224,094200,758127300,20300,20250,20300,20250,135
|
||||
20250224,094100,755388550,20300,20300,20300,20250,197
|
||||
20250224,094000,751394050,20250,20300,20300,20250,127
|
||||
20250224,093900,748817250,20250,20250,20300,20250,466
|
||||
20250224,093800,739375750,20250,20300,20350,20250,606
|
||||
20250224,093700,727074950,20300,20400,20400,20300,584
|
||||
20250224,093600,715189250,20350,20450,20450,20350,374
|
||||
20250224,093500,707556250,20350,20500,20500,20350,564
|
||||
20250224,093400,696029350,20500,20450,20500,20400,253
|
||||
20250224,093300,690857050,20450,20400,20450,20400,127
|
||||
20250224,093200,688261100,20400,20400,20450,20400,175
|
||||
20250224,093100,684690850,20400,20400,20450,20400,242
|
||||
20250224,093000,679749000,20400,20450,20450,20400,190
|
||||
20250224,092900,675868000,20450,20400,20500,20400,1505
|
||||
20250224,092800,645085850,20450,20450,20500,20400,1963
|
||||
20250224,092700,604936250,20400,20400,20450,20400,520
|
||||
20250224,092600,594308100,20450,20450,20450,20450,294
|
||||
20250224,092500,588295800,20500,20550,20550,20450,502
|
||||
20250224,092400,577996500,20600,20600,20600,20550,701
|
||||
20250224,092300,563582100,20600,20550,20600,20500,721
|
||||
20250224,092200,548767600,20600,20550,20600,20550,192
|
||||
20250224,092100,544819950,20500,20550,20600,20500,125
|
||||
20250224,092000,542251150,20550,20550,20550,20550,302
|
||||
20250224,091900,536045050,20550,20450,20600,20450,1704
|
||||
20250224,091800,501093200,20400,20500,20500,20300,6886
|
||||
20250224,091700,360649250,20450,20350,20500,20350,5301
|
||||
20250224,091600,252472000,20350,20250,20400,20250,1810
|
||||
20250224,091500,215719650,20200,20200,20250,20200,313
|
||||
20250224,091400,209391950,20200,20200,20200,20100,1467
|
||||
20250224,091300,179778100,20150,20150,20200,20150,786
|
||||
20250224,091200,163934850,20100,20100,20100,20100,251
|
||||
20250224,091100,158889750,20100,20100,20100,20050,1131
|
||||
20250224,091000,136193700,20050,20050,20100,20000,521
|
||||
20250224,090900,125742750,20050,20100,20100,20000,654
|
||||
20250224,090800,112610550,20100,20150,20150,20100,786
|
||||
20250224,090700,96800700,20150,20150,20200,20150,323
|
||||
20250224,090600,90287250,20150,20150,20150,20150,0
|
||||
20250224,090500,90287250,20150,20150,20150,20150,223
|
||||
20250224,090400,85793800,20150,20050,20150,20000,1105
|
||||
20250224,090300,63604250,20050,20100,20200,20050,949
|
||||
20250224,090200,44534100,20100,20050,20150,20000,538
|
||||
20250224,090100,33772350,20050,20100,20100,20000,915
|
||||
20250224,090000,15438800,20100,20050,20100,20050,770
|
||||
|
Reference in New Issue
Block a user