Update 2025-02-24 2828 candle_min
This commit is contained in:
657
077360/min/candle-20250224.csv
Normal file
657
077360/min/candle-20250224.csv
Normal file
@@ -0,0 +1,657 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250224,195500,615284200,4515,4515,4515,4515,5974
|
||||
20250224,195400,615284200,4515,4515,4515,4515,0
|
||||
20250224,195300,615284200,4515,4515,4515,4515,0
|
||||
20250224,195200,615284200,4515,4515,4515,4515,0
|
||||
20250224,195100,615284200,4515,4515,4515,4515,0
|
||||
20250224,195000,615284200,4515,4515,4515,4515,0
|
||||
20250224,194900,615284200,4515,4515,4515,4515,0
|
||||
20250224,194800,615284200,4515,4515,4515,4515,0
|
||||
20250224,194700,615284200,4515,4515,4515,4515,0
|
||||
20250224,194600,615284200,4515,4515,4515,4515,0
|
||||
20250224,194500,615284200,4515,4515,4515,4515,0
|
||||
20250224,194400,615284200,4515,4515,4515,4515,0
|
||||
20250224,194300,615284200,4515,4515,4515,4515,0
|
||||
20250224,194200,615284200,4515,4515,4515,4515,0
|
||||
20250224,194100,615284200,4515,4515,4515,4515,0
|
||||
20250224,194000,615284200,4515,4515,4515,4515,0
|
||||
20250224,193900,615284200,4515,4515,4515,4515,0
|
||||
20250224,193800,615284200,4515,4515,4515,4515,0
|
||||
20250224,193700,615284200,4515,4515,4515,4515,0
|
||||
20250224,193600,615284200,4515,4515,4515,4515,0
|
||||
20250224,193500,615284200,4515,4515,4515,4515,0
|
||||
20250224,193400,615284200,4515,4515,4515,4515,0
|
||||
20250224,193300,615284200,4515,4515,4515,4515,0
|
||||
20250224,193200,615284200,4515,4515,4515,4515,0
|
||||
20250224,193100,615284200,4515,4515,4515,4515,0
|
||||
20250224,193000,615284200,4515,4515,4515,4515,0
|
||||
20250224,192900,615284200,4515,4515,4515,4515,0
|
||||
20250224,192800,615284200,4515,4515,4515,4515,0
|
||||
20250224,192700,615284200,4515,4515,4515,4515,0
|
||||
20250224,192600,615284200,4515,4515,4515,4515,0
|
||||
20250224,192500,615284200,4515,4515,4515,4515,5974
|
||||
20250224,192400,615284200,4515,4515,4515,4515,0
|
||||
20250224,192300,615284200,4515,4515,4515,4515,0
|
||||
20250224,192200,615284200,4515,4515,4515,4515,0
|
||||
20250224,192100,615284200,4515,4515,4515,4515,0
|
||||
20250224,192000,615284200,4515,4515,4515,4515,0
|
||||
20250224,191900,615284200,4515,4515,4515,4515,0
|
||||
20250224,191800,615284200,4515,4515,4515,4515,0
|
||||
20250224,191700,615284200,4515,4515,4515,4515,0
|
||||
20250224,191600,615284200,4515,4515,4515,4515,0
|
||||
20250224,191500,615284200,4515,4515,4515,4515,0
|
||||
20250224,191400,615284200,4515,4515,4515,4515,0
|
||||
20250224,191300,615284200,4515,4515,4515,4515,0
|
||||
20250224,191200,615284200,4515,4515,4515,4515,0
|
||||
20250224,191100,615284200,4515,4515,4515,4515,0
|
||||
20250224,191000,615284200,4515,4515,4515,4515,0
|
||||
20250224,190900,615284200,4515,4515,4515,4515,0
|
||||
20250224,190800,615284200,4515,4515,4515,4515,0
|
||||
20250224,190700,615284200,4515,4515,4515,4515,0
|
||||
20250224,190600,615284200,4515,4515,4515,4515,0
|
||||
20250224,190500,615284200,4515,4515,4515,4515,0
|
||||
20250224,190400,615284200,4515,4515,4515,4515,0
|
||||
20250224,190300,615284200,4515,4515,4515,4515,0
|
||||
20250224,190200,615284200,4515,4515,4515,4515,0
|
||||
20250224,190100,615284200,4515,4515,4515,4515,0
|
||||
20250224,190000,615284200,4515,4515,4515,4515,0
|
||||
20250224,185900,615284200,4515,4515,4515,4515,0
|
||||
20250224,185800,615284200,4515,4515,4515,4515,0
|
||||
20250224,185700,615284200,4515,4515,4515,4515,0
|
||||
20250224,185600,615284200,4515,4515,4515,4515,0
|
||||
20250224,185500,615284200,4515,4515,4515,4515,5974
|
||||
20250224,185400,615284200,4515,4515,4515,4515,0
|
||||
20250224,185300,615284200,4515,4515,4515,4515,0
|
||||
20250224,185200,615284200,4515,4515,4515,4515,0
|
||||
20250224,185100,615284200,4515,4515,4515,4515,0
|
||||
20250224,185000,615284200,4515,4515,4515,4515,0
|
||||
20250224,184900,615284200,4515,4515,4515,4515,0
|
||||
20250224,184800,615284200,4515,4515,4515,4515,0
|
||||
20250224,184700,615284200,4515,4515,4515,4515,0
|
||||
20250224,184600,615284200,4515,4515,4515,4515,0
|
||||
20250224,184500,615284200,4515,4515,4515,4515,0
|
||||
20250224,184400,615284200,4515,4515,4515,4515,0
|
||||
20250224,184300,615284200,4515,4515,4515,4515,0
|
||||
20250224,184200,615284200,4515,4515,4515,4515,0
|
||||
20250224,184100,615284200,4515,4515,4515,4515,0
|
||||
20250224,184000,615284200,4515,4515,4515,4515,0
|
||||
20250224,183900,615284200,4515,4515,4515,4515,0
|
||||
20250224,183800,615284200,4515,4515,4515,4515,0
|
||||
20250224,183700,615284200,4515,4515,4515,4515,0
|
||||
20250224,183600,615284200,4515,4515,4515,4515,0
|
||||
20250224,183500,615284200,4515,4515,4515,4515,0
|
||||
20250224,183400,615284200,4515,4515,4515,4515,0
|
||||
20250224,183300,615284200,4515,4515,4515,4515,0
|
||||
20250224,183200,615284200,4515,4515,4515,4515,0
|
||||
20250224,183100,615284200,4515,4515,4515,4515,0
|
||||
20250224,183000,615284200,4515,4515,4515,4515,0
|
||||
20250224,182900,615284200,4515,4515,4515,4515,0
|
||||
20250224,182800,615284200,4515,4515,4515,4515,0
|
||||
20250224,182700,615284200,4515,4515,4515,4515,0
|
||||
20250224,182600,615284200,4515,4515,4515,4515,0
|
||||
20250224,182500,615284200,4515,4515,4515,4515,5974
|
||||
20250224,182400,615284200,4515,4515,4515,4515,0
|
||||
20250224,182300,615284200,4515,4515,4515,4515,0
|
||||
20250224,182200,615284200,4515,4515,4515,4515,0
|
||||
20250224,182100,615284200,4515,4515,4515,4515,0
|
||||
20250224,182000,615284200,4515,4515,4515,4515,0
|
||||
20250224,181900,615284200,4515,4515,4515,4515,0
|
||||
20250224,181800,615284200,4515,4515,4515,4515,0
|
||||
20250224,181700,615284200,4515,4515,4515,4515,0
|
||||
20250224,181600,615284200,4515,4515,4515,4515,0
|
||||
20250224,181500,615284200,4515,4515,4515,4515,0
|
||||
20250224,181400,615284200,4515,4515,4515,4515,0
|
||||
20250224,181300,615284200,4515,4515,4515,4515,0
|
||||
20250224,181200,615284200,4515,4515,4515,4515,0
|
||||
20250224,181100,615284200,4515,4515,4515,4515,0
|
||||
20250224,181000,615284200,4515,4515,4515,4515,0
|
||||
20250224,180900,615284200,4515,4515,4515,4515,0
|
||||
20250224,180800,615284200,4515,4515,4515,4515,0
|
||||
20250224,180700,615284200,4515,4515,4515,4515,0
|
||||
20250224,180600,615284200,4515,4515,4515,4515,0
|
||||
20250224,180500,615284200,4515,4515,4515,4515,0
|
||||
20250224,180400,615284200,4515,4515,4515,4515,0
|
||||
20250224,180300,615284200,4515,4515,4515,4515,0
|
||||
20250224,180200,615284200,4515,4515,4515,4515,0
|
||||
20250224,180100,615284200,4515,4515,4515,4515,0
|
||||
20250224,180000,615284200,4515,4515,4515,4515,0
|
||||
20250224,175900,615284200,4515,4515,4515,4515,0
|
||||
20250224,175800,615284200,4515,4515,4515,4515,0
|
||||
20250224,175700,615284200,4515,4515,4515,4515,0
|
||||
20250224,175600,615284200,4515,4515,4515,4515,0
|
||||
20250224,175500,615284200,4515,4515,4515,4515,5974
|
||||
20250224,175400,615284200,4515,4515,4515,4515,0
|
||||
20250224,175300,615284200,4515,4515,4515,4515,0
|
||||
20250224,175200,615284200,4515,4515,4515,4515,0
|
||||
20250224,175100,615284200,4515,4515,4515,4515,0
|
||||
20250224,175000,615284200,4515,4515,4515,4515,0
|
||||
20250224,174900,615284200,4515,4515,4515,4515,0
|
||||
20250224,174800,615284200,4515,4515,4515,4515,0
|
||||
20250224,174700,615284200,4515,4515,4515,4515,0
|
||||
20250224,174600,615284200,4515,4515,4515,4515,0
|
||||
20250224,174500,615284200,4515,4515,4515,4515,0
|
||||
20250224,174400,615284200,4515,4515,4515,4515,0
|
||||
20250224,174300,615284200,4515,4515,4515,4515,0
|
||||
20250224,174200,615284200,4515,4515,4515,4515,0
|
||||
20250224,174100,615284200,4515,4515,4515,4515,0
|
||||
20250224,174000,615284200,4515,4515,4515,4515,0
|
||||
20250224,173900,615284200,4515,4515,4515,4515,0
|
||||
20250224,173800,615284200,4515,4515,4515,4515,0
|
||||
20250224,173700,615284200,4515,4515,4515,4515,0
|
||||
20250224,173600,615284200,4515,4515,4515,4515,0
|
||||
20250224,173500,615284200,4515,4515,4515,4515,0
|
||||
20250224,173400,615284200,4515,4515,4515,4515,0
|
||||
20250224,173300,615284200,4515,4515,4515,4515,0
|
||||
20250224,173200,615284200,4515,4515,4515,4515,0
|
||||
20250224,173100,615284200,4515,4515,4515,4515,0
|
||||
20250224,173000,615284200,4515,4515,4515,4515,0
|
||||
20250224,172900,615284200,4515,4515,4515,4515,0
|
||||
20250224,172800,615284200,4515,4515,4515,4515,0
|
||||
20250224,172700,615284200,4515,4515,4515,4515,0
|
||||
20250224,172600,615284200,4515,4515,4515,4515,0
|
||||
20250224,172500,615284200,4515,4515,4515,4515,5974
|
||||
20250224,172400,615284200,4515,4515,4515,4515,0
|
||||
20250224,172300,615284200,4515,4515,4515,4515,0
|
||||
20250224,172200,615284200,4515,4515,4515,4515,0
|
||||
20250224,172100,615284200,4515,4515,4515,4515,0
|
||||
20250224,172000,615284200,4515,4515,4515,4515,0
|
||||
20250224,171900,615284200,4515,4515,4515,4515,0
|
||||
20250224,171800,615284200,4515,4515,4515,4515,0
|
||||
20250224,171700,615284200,4515,4515,4515,4515,0
|
||||
20250224,171600,615284200,4515,4515,4515,4515,0
|
||||
20250224,171500,615284200,4515,4515,4515,4515,0
|
||||
20250224,171400,615284200,4515,4515,4515,4515,0
|
||||
20250224,171300,615284200,4515,4515,4515,4515,0
|
||||
20250224,171200,615284200,4515,4515,4515,4515,0
|
||||
20250224,171100,615284200,4515,4515,4515,4515,0
|
||||
20250224,171000,615284200,4515,4515,4515,4515,0
|
||||
20250224,170900,615284200,4515,4515,4515,4515,0
|
||||
20250224,170800,615284200,4515,4515,4515,4515,0
|
||||
20250224,170700,615284200,4515,4515,4515,4515,0
|
||||
20250224,170600,615284200,4515,4515,4515,4515,0
|
||||
20250224,170500,615284200,4515,4515,4515,4515,0
|
||||
20250224,170400,615284200,4515,4515,4515,4515,0
|
||||
20250224,170300,615284200,4515,4515,4515,4515,0
|
||||
20250224,170200,615284200,4515,4515,4515,4515,0
|
||||
20250224,170100,615284200,4515,4515,4515,4515,0
|
||||
20250224,170000,615284200,4515,4515,4515,4515,0
|
||||
20250224,165900,615284200,4515,4515,4515,4515,0
|
||||
20250224,165800,615284200,4515,4515,4515,4515,0
|
||||
20250224,165700,615284200,4515,4515,4515,4515,0
|
||||
20250224,165600,615284200,4515,4515,4515,4515,0
|
||||
20250224,165500,615284200,4515,4515,4515,4515,5974
|
||||
20250224,165400,615284200,4515,4515,4515,4515,0
|
||||
20250224,165300,615284200,4515,4515,4515,4515,0
|
||||
20250224,165200,615284200,4515,4515,4515,4515,0
|
||||
20250224,165100,615284200,4515,4515,4515,4515,0
|
||||
20250224,165000,615284200,4515,4515,4515,4515,0
|
||||
20250224,164900,615284200,4515,4515,4515,4515,0
|
||||
20250224,164800,615284200,4515,4515,4515,4515,0
|
||||
20250224,164700,615284200,4515,4515,4515,4515,0
|
||||
20250224,164600,615284200,4515,4515,4515,4515,0
|
||||
20250224,164500,615284200,4515,4515,4515,4515,0
|
||||
20250224,164400,615284200,4515,4515,4515,4515,0
|
||||
20250224,164300,615284200,4515,4515,4515,4515,0
|
||||
20250224,164200,615284200,4515,4515,4515,4515,0
|
||||
20250224,164100,615284200,4515,4515,4515,4515,0
|
||||
20250224,164000,615284200,4515,4515,4515,4515,0
|
||||
20250224,163900,615284200,4515,4515,4515,4515,0
|
||||
20250224,163800,615284200,4515,4515,4515,4515,0
|
||||
20250224,163700,615284200,4515,4515,4515,4515,0
|
||||
20250224,163600,615284200,4515,4515,4515,4515,0
|
||||
20250224,163500,615284200,4515,4515,4515,4515,0
|
||||
20250224,163400,615284200,4515,4515,4515,4515,0
|
||||
20250224,163300,615284200,4515,4515,4515,4515,0
|
||||
20250224,163200,615284200,4515,4515,4515,4515,0
|
||||
20250224,163100,615284200,4515,4515,4515,4515,0
|
||||
20250224,163000,615284200,4515,4515,4515,4515,0
|
||||
20250224,162900,615284200,4515,4515,4515,4515,0
|
||||
20250224,162800,615284200,4515,4515,4515,4515,0
|
||||
20250224,162700,615284200,4515,4515,4515,4515,0
|
||||
20250224,162600,615284200,4515,4515,4515,4515,0
|
||||
20250224,162500,615284200,4515,4515,4515,4515,5974
|
||||
20250224,162400,615284200,4515,4515,4515,4515,0
|
||||
20250224,162300,615284200,4515,4515,4515,4515,0
|
||||
20250224,162200,615284200,4515,4515,4515,4515,0
|
||||
20250224,162100,615284200,4515,4515,4515,4515,0
|
||||
20250224,162000,615284200,4515,4515,4515,4515,0
|
||||
20250224,161900,615284200,4515,4515,4515,4515,0
|
||||
20250224,161800,615284200,4515,4515,4515,4515,0
|
||||
20250224,161700,615284200,4515,4515,4515,4515,0
|
||||
20250224,161600,615284200,4515,4515,4515,4515,0
|
||||
20250224,161500,615284200,4515,4515,4515,4515,0
|
||||
20250224,161400,615284200,4515,4515,4515,4515,0
|
||||
20250224,161300,615284200,4515,4515,4515,4515,0
|
||||
20250224,161200,615284200,4515,4515,4515,4515,0
|
||||
20250224,161100,615284200,4515,4515,4515,4515,0
|
||||
20250224,161000,615284200,4515,4515,4515,4515,0
|
||||
20250224,160900,615284200,4515,4515,4515,4515,0
|
||||
20250224,160800,615284200,4515,4515,4515,4515,0
|
||||
20250224,160700,615284200,4515,4515,4515,4515,0
|
||||
20250224,160600,615284200,4515,4515,4515,4515,0
|
||||
20250224,160500,615284200,4515,4515,4515,4515,0
|
||||
20250224,160400,615284200,4515,4515,4515,4515,0
|
||||
20250224,160300,615284200,4515,4515,4515,4515,0
|
||||
20250224,160200,615284200,4515,4515,4515,4515,0
|
||||
20250224,160100,615284200,4515,4515,4515,4515,0
|
||||
20250224,160000,615284200,4515,4515,4515,4515,0
|
||||
20250224,155900,615284200,4515,4515,4515,4515,0
|
||||
20250224,155800,615284200,4515,4515,4515,4515,0
|
||||
20250224,155700,615284200,4515,4515,4515,4515,0
|
||||
20250224,155600,615284200,4515,4515,4515,4515,0
|
||||
20250224,155500,615284200,4515,4515,4515,4515,5974
|
||||
20250224,155400,615284200,4515,4515,4515,4515,0
|
||||
20250224,155300,615284200,4515,4515,4515,4515,0
|
||||
20250224,155200,615284200,4515,4515,4515,4515,0
|
||||
20250224,155100,615284200,4515,4515,4515,4515,0
|
||||
20250224,155000,615284200,4515,4515,4515,4515,0
|
||||
20250224,154900,615284200,4515,4515,4515,4515,0
|
||||
20250224,154800,615284200,4515,4515,4515,4515,0
|
||||
20250224,154700,615284200,4515,4515,4515,4515,0
|
||||
20250224,154600,615284200,4515,4515,4515,4515,0
|
||||
20250224,154500,615284200,4515,4515,4515,4515,0
|
||||
20250224,154400,615284200,4515,4515,4515,4515,0
|
||||
20250224,154300,615284200,4515,4515,4515,4515,0
|
||||
20250224,154200,615284200,4515,4515,4515,4515,0
|
||||
20250224,154100,615284200,4515,4515,4515,4515,0
|
||||
20250224,154000,615284200,4515,4515,4515,4515,0
|
||||
20250224,153900,615284200,4515,4515,4515,4515,0
|
||||
20250224,153800,615284200,4515,4515,4515,4515,0
|
||||
20250224,153700,615284200,4515,4515,4515,4515,0
|
||||
20250224,153600,615284200,4515,4515,4515,4515,0
|
||||
20250224,153500,615284200,4515,4515,4515,4515,0
|
||||
20250224,153400,615284200,4515,4515,4515,4515,0
|
||||
20250224,153300,615284200,4515,4515,4515,4515,0
|
||||
20250224,153200,615284200,4515,4515,4515,4515,0
|
||||
20250224,153100,615284200,4515,4515,4515,4515,0
|
||||
20250224,153000,615284200,4515,4515,4515,4515,5974
|
||||
20250224,152900,588311590,4505,4505,4505,4505,0
|
||||
20250224,152800,588311590,4505,4505,4505,4505,0
|
||||
20250224,152700,588311590,4505,4505,4505,4505,0
|
||||
20250224,152600,588311590,4505,4505,4505,4505,0
|
||||
20250224,152500,588311590,4505,4505,4505,4505,0
|
||||
20250224,152400,588311590,4505,4505,4505,4505,0
|
||||
20250224,152300,588311590,4505,4505,4505,4505,0
|
||||
20250224,152200,588311590,4505,4505,4505,4505,0
|
||||
20250224,152100,588311590,4505,4505,4505,4505,0
|
||||
20250224,152000,588311590,4505,4505,4505,4505,0
|
||||
20250224,151900,588311590,4505,4495,4505,4490,3831
|
||||
20250224,151800,571086700,4495,4485,4495,4485,475
|
||||
20250224,151700,568954305,4490,4480,4490,4480,552
|
||||
20250224,151600,566480035,4485,4485,4485,4480,2925
|
||||
20250224,151500,553372500,4490,4490,4490,4490,631
|
||||
20250224,151400,550539310,4490,4490,4490,4480,760
|
||||
20250224,151300,547128660,4485,4485,4485,4480,279
|
||||
20250224,151200,545877640,4480,4480,4480,4480,41
|
||||
20250224,151100,545693960,4490,4490,4490,4490,2
|
||||
20250224,151000,545684980,4485,4490,4490,4485,1539
|
||||
20250224,150900,538782560,4490,4490,4495,4485,70
|
||||
20250224,150800,538468420,4490,4490,4490,4490,12
|
||||
20250224,150700,538414540,4495,4490,4495,4485,982
|
||||
20250224,150600,534005525,4490,4485,4490,4485,641
|
||||
20250224,150500,531130520,4485,4485,4485,4480,434
|
||||
20250224,150400,529184195,4485,4485,4485,4485,11
|
||||
20250224,150300,529134860,4485,4480,4485,4480,220
|
||||
20250224,150200,528149255,4485,4485,4485,4485,22
|
||||
20250224,150100,528050585,4485,4480,4485,4480,32
|
||||
20250224,150000,527907205,4485,4470,4485,4470,396
|
||||
20250224,145900,526134880,4470,4480,4480,4470,22
|
||||
20250224,145800,526036530,4480,4470,4480,4470,985
|
||||
20250224,145700,521633055,4470,4470,4470,4470,75
|
||||
20250224,145600,521297805,4470,4465,4470,4465,284
|
||||
20250224,145500,520028630,4470,4470,4470,4470,100
|
||||
20250224,145400,519581630,4470,4470,4470,4470,100
|
||||
20250224,145300,519134630,4470,4470,4470,4470,0
|
||||
20250224,145200,519134630,4470,4460,4470,4460,401
|
||||
20250224,145100,517346160,4460,4465,4470,4460,183
|
||||
20250224,145000,516529280,4465,4460,4465,4460,20
|
||||
20250224,144900,516440075,4460,4455,4460,4455,403
|
||||
20250224,144800,514644695,4455,4455,4455,4455,1
|
||||
20250224,144700,514640240,4450,4450,4450,4450,400
|
||||
20250224,144600,512860240,4460,4460,4460,4460,20
|
||||
20250224,144500,512771040,4460,4460,4460,4460,10
|
||||
20250224,144400,512726440,4450,4450,4460,4450,489
|
||||
20250224,144300,510550380,4450,4460,4460,4450,550
|
||||
20250224,144200,508102375,4460,4460,4460,4460,101
|
||||
20250224,144100,507651915,4460,4460,4460,4460,169
|
||||
20250224,144000,506898175,4460,4460,4460,4460,2
|
||||
20250224,143900,506889255,4440,4455,4460,4440,4792
|
||||
20250224,143800,485599360,4455,4445,4460,4445,91
|
||||
20250224,143700,485193955,4460,4445,4460,4445,762
|
||||
20250224,143600,481806835,4445,4450,4450,4445,2140
|
||||
20250224,143500,472291900,4470,4470,4470,4470,0
|
||||
20250224,143400,472291900,4470,4470,4470,4470,0
|
||||
20250224,143300,472291900,4470,4460,4470,4460,15
|
||||
20250224,143200,472224920,4460,4460,4460,4460,2
|
||||
20250224,143100,472216000,4460,4460,4460,4460,1
|
||||
20250224,143000,472211540,4470,4470,4470,4470,0
|
||||
20250224,142900,472211540,4470,4470,4470,4470,1
|
||||
20250224,142800,472207070,4450,4450,4450,4450,3
|
||||
20250224,142700,472193720,4470,4470,4470,4450,97
|
||||
20250224,142600,471761110,4470,4450,4470,4450,21
|
||||
20250224,142500,471667640,4470,4470,4470,4450,33
|
||||
20250224,142400,471520580,4480,4460,4480,4460,10
|
||||
20250224,142300,471475960,4480,4480,4480,4480,6
|
||||
20250224,142200,471449080,4480,4480,4480,4480,1
|
||||
20250224,142100,471444600,4480,4475,4480,4475,261
|
||||
20250224,142000,470276475,4475,4465,4475,4465,676
|
||||
20250224,141900,467258115,4450,4425,4450,4425,5200
|
||||
20250224,141800,444195130,4425,4425,4425,4425,0
|
||||
20250224,141700,444195130,4425,4425,4425,4425,0
|
||||
20250224,141600,444195130,4425,4425,4425,4425,0
|
||||
20250224,141500,444195130,4425,4420,4425,4420,6
|
||||
20250224,141400,444168605,4425,4425,4425,4425,0
|
||||
20250224,141300,444168605,4425,4425,4425,4425,0
|
||||
20250224,141200,444168605,4425,4425,4425,4425,130
|
||||
20250224,141100,443593355,4425,4425,4425,4425,2
|
||||
20250224,141000,443584505,4420,4420,4420,4420,200
|
||||
20250224,140900,442700505,4425,4425,4425,4425,0
|
||||
20250224,140800,442700505,4425,4425,4425,4425,0
|
||||
20250224,140700,442700505,4425,4425,4425,4425,0
|
||||
20250224,140600,442700505,4425,4425,4425,4425,114
|
||||
20250224,140500,442196055,4425,4420,4425,4420,215
|
||||
20250224,140400,441245710,4425,4425,4425,4425,1
|
||||
20250224,140300,441241285,4420,4420,4420,4420,0
|
||||
20250224,140200,441241285,4420,4420,4420,4420,201
|
||||
20250224,140100,440352865,4425,4425,4425,4425,1
|
||||
20250224,140000,440348440,4420,4420,4420,4420,807
|
||||
20250224,135900,436781500,4425,4425,4425,4425,0
|
||||
20250224,135800,436781500,4425,4425,4425,4425,0
|
||||
20250224,135700,436781500,4425,4425,4425,4425,1
|
||||
20250224,135600,436777075,4420,4420,4420,4420,0
|
||||
20250224,135500,436777075,4420,4420,4420,4420,0
|
||||
20250224,135400,436777075,4420,4425,4425,4420,501
|
||||
20250224,135300,434562650,4420,4420,4420,4420,80
|
||||
20250224,135200,434209050,4420,4420,4420,4420,0
|
||||
20250224,135100,434209050,4420,4420,4420,4420,0
|
||||
20250224,135000,434209050,4420,4420,4420,4420,0
|
||||
20250224,134900,434209050,4420,4420,4420,4420,0
|
||||
20250224,134800,434209050,4420,4420,4420,4420,0
|
||||
20250224,134700,434209050,4420,4420,4420,4420,22
|
||||
20250224,134600,434111810,4425,4425,4425,4425,0
|
||||
20250224,134500,434111810,4425,4425,4425,4425,9
|
||||
20250224,134400,434071985,4420,4420,4420,4420,16
|
||||
20250224,134300,434001265,4425,4425,4425,4425,2
|
||||
20250224,134200,433992415,4425,4425,4425,4425,0
|
||||
20250224,134100,433992415,4425,4425,4425,4425,0
|
||||
20250224,134000,433992415,4425,4425,4425,4425,0
|
||||
20250224,133900,433992415,4425,4425,4425,4425,30
|
||||
20250224,133800,433859665,4425,4425,4425,4425,0
|
||||
20250224,133700,433859665,4425,4425,4425,4425,1
|
||||
20250224,133600,433855240,4425,4420,4425,4420,81
|
||||
20250224,133500,433497215,4420,4420,4420,4420,80
|
||||
20250224,133400,433143615,4420,4420,4420,4420,21
|
||||
20250224,133300,433050795,4420,4420,4420,4420,160
|
||||
20250224,133200,432343595,4420,4420,4420,4420,21
|
||||
20250224,133100,432250775,4420,4420,4420,4420,0
|
||||
20250224,133000,432250775,4420,4420,4420,4410,774
|
||||
20250224,132900,428836405,4415,4415,4415,4415,1
|
||||
20250224,132800,428831990,4420,4420,4420,4420,1
|
||||
20250224,132700,428827570,4415,4415,4415,4415,0
|
||||
20250224,132600,428827570,4415,4415,4415,4415,913
|
||||
20250224,132500,424796675,4420,4420,4420,4420,9
|
||||
20250224,132400,424756895,4420,4420,4420,4420,11
|
||||
20250224,132300,424708275,4415,4415,4415,4415,523
|
||||
20250224,132200,422399230,4415,4415,4415,4415,0
|
||||
20250224,132100,422399230,4415,4415,4415,4415,101
|
||||
20250224,132000,421953315,4410,4410,4410,4410,0
|
||||
20250224,131900,421953315,4410,4415,4415,4410,90
|
||||
20250224,131800,421556165,4415,4415,4415,4415,0
|
||||
20250224,131700,421556165,4415,4415,4415,4415,0
|
||||
20250224,131600,421556165,4415,4415,4415,4415,2
|
||||
20250224,131500,421547335,4415,4415,4415,4415,200
|
||||
20250224,131400,420664335,4415,4415,4415,4415,338
|
||||
20250224,131300,419172065,4415,4415,4415,4415,0
|
||||
20250224,131200,419172065,4415,4415,4415,4415,79
|
||||
20250224,131100,418823280,4415,4415,4415,4415,0
|
||||
20250224,131000,418823280,4415,4415,4415,4415,28
|
||||
20250224,130900,418699660,4415,4415,4415,4415,0
|
||||
20250224,130800,418699660,4415,4415,4415,4415,24
|
||||
20250224,130700,418593700,4420,4420,4420,4420,1
|
||||
20250224,130600,418589280,4415,4415,4415,4415,177
|
||||
20250224,130500,417807825,4420,4420,4420,4420,10
|
||||
20250224,130400,417763625,4420,4420,4420,4420,1002
|
||||
20250224,130300,413334785,4415,4415,4415,4410,282
|
||||
20250224,130200,412089850,4415,4415,4415,4415,0
|
||||
20250224,130100,412089850,4415,4410,4415,4410,8
|
||||
20250224,130000,412054535,4410,4410,4410,4410,100
|
||||
20250224,125900,411613535,4415,4420,4420,4415,640
|
||||
20250224,125800,408787785,4415,4415,4415,4415,0
|
||||
20250224,125700,408787785,4415,4415,4415,4415,0
|
||||
20250224,125600,408787785,4415,4415,4415,4415,10
|
||||
20250224,125500,408743635,4420,4420,4420,4420,0
|
||||
20250224,125400,408743635,4420,4420,4420,4420,0
|
||||
20250224,125300,408743635,4420,4420,4420,4420,0
|
||||
20250224,125200,408743635,4420,4420,4420,4420,20
|
||||
20250224,125100,408655235,4420,4420,4420,4420,0
|
||||
20250224,125000,408655235,4420,4420,4420,4420,0
|
||||
20250224,124900,408655235,4420,4420,4420,4420,9
|
||||
20250224,124800,408615455,4420,4420,4420,4420,0
|
||||
20250224,124700,408615455,4420,4420,4420,4420,60
|
||||
20250224,124600,408350255,4420,4420,4420,4420,0
|
||||
20250224,124500,408350255,4420,4420,4420,4420,19
|
||||
20250224,124400,408266275,4420,4420,4420,4420,89
|
||||
20250224,124300,407872895,4420,4420,4420,4420,99
|
||||
20250224,124200,407435315,4420,4420,4420,4420,0
|
||||
20250224,124100,407435315,4420,4420,4420,4420,50
|
||||
20250224,124000,407214315,4420,4420,4420,4420,0
|
||||
20250224,123900,407214315,4420,4420,4420,4420,3
|
||||
20250224,123800,407201055,4420,4420,4420,4420,273
|
||||
20250224,123700,405994395,4425,4425,4425,4425,0
|
||||
20250224,123600,405994395,4425,4425,4425,4425,0
|
||||
20250224,123500,405994395,4425,4425,4425,4425,0
|
||||
20250224,123400,405994395,4425,4425,4425,4425,480
|
||||
20250224,123300,403870395,4425,4425,4425,4425,0
|
||||
20250224,123200,403870395,4425,4425,4425,4425,5
|
||||
20250224,123100,403848270,4425,4425,4425,4425,132
|
||||
20250224,123000,403264170,4425,4425,4425,4425,0
|
||||
20250224,122900,403264170,4425,4425,4425,4425,118
|
||||
20250224,122800,402742020,4420,4420,4420,4420,0
|
||||
20250224,122700,402742020,4420,4415,4420,4415,50
|
||||
20250224,122600,402521245,4415,4415,4415,4415,605
|
||||
20250224,122500,399850170,4415,4415,4415,4415,9
|
||||
20250224,122400,399810435,4415,4415,4415,4415,0
|
||||
20250224,122300,399810435,4415,4410,4415,4410,116
|
||||
20250224,122200,399298535,4415,4415,4415,4415,0
|
||||
20250224,122100,399298535,4415,4415,4415,4415,1
|
||||
20250224,122000,399294120,4415,4415,4415,4415,26
|
||||
20250224,121900,399179330,4415,4415,4415,4415,376
|
||||
20250224,121800,397519290,4415,4415,4415,4415,1
|
||||
20250224,121700,397514875,4420,4420,4420,4420,32
|
||||
20250224,121600,397373435,4420,4420,4420,4420,40
|
||||
20250224,121500,397196635,4420,4420,4420,4420,0
|
||||
20250224,121400,397196635,4420,4420,4420,4420,0
|
||||
20250224,121300,397196635,4420,4420,4420,4420,0
|
||||
20250224,121200,397196635,4420,4420,4420,4420,0
|
||||
20250224,121100,397196635,4420,4420,4420,4420,74
|
||||
20250224,121000,396869555,4420,4420,4420,4420,1
|
||||
20250224,120900,396865135,4425,4425,4425,4425,0
|
||||
20250224,120800,396865135,4425,4425,4425,4425,0
|
||||
20250224,120700,396865135,4425,4425,4425,4425,0
|
||||
20250224,120600,396865135,4425,4420,4425,4420,15
|
||||
20250224,120500,396798765,4425,4425,4425,4420,12
|
||||
20250224,120400,396745670,4415,4415,4415,4415,10
|
||||
20250224,120300,396701520,4415,4425,4425,4415,6
|
||||
20250224,120200,396675020,4420,4420,4420,4420,801
|
||||
20250224,120100,393134600,4415,4415,4415,4415,0
|
||||
20250224,120000,393134600,4415,4415,4415,4415,60
|
||||
20250224,115900,392869700,4420,4420,4420,4420,15
|
||||
20250224,115800,392803400,4420,4420,4420,4420,1
|
||||
20250224,115700,392798980,4410,4410,4410,4410,5
|
||||
20250224,115600,392776930,4420,4420,4420,4420,0
|
||||
20250224,115500,392776930,4420,4420,4420,4420,1
|
||||
20250224,115400,392772510,4425,4425,4425,4425,0
|
||||
20250224,115300,392772510,4425,4425,4425,4425,0
|
||||
20250224,115200,392772510,4425,4425,4425,4425,0
|
||||
20250224,115100,392772510,4425,4425,4425,4425,1
|
||||
20250224,115000,392768085,4410,4410,4410,4410,28
|
||||
20250224,114900,392644605,4420,4420,4420,4420,0
|
||||
20250224,114800,392644605,4420,4420,4420,4420,1050
|
||||
20250224,114700,388003605,4420,4420,4420,4420,10
|
||||
20250224,114600,387959405,4420,4420,4420,4420,0
|
||||
20250224,114500,387959405,4420,4420,4420,4420,10
|
||||
20250224,114400,387915205,4415,4415,4425,4415,114
|
||||
20250224,114300,387411865,4425,4425,4425,4425,250
|
||||
20250224,114200,386305615,4415,4425,4425,4415,193
|
||||
20250224,114100,385453510,4425,4420,4425,4420,17
|
||||
20250224,114000,385378290,4415,4415,4415,4415,7
|
||||
20250224,113900,385347385,4415,4415,4415,4415,28
|
||||
20250224,113800,385223765,4425,4420,4425,4420,250
|
||||
20250224,113700,384117640,4420,4420,4420,4420,20
|
||||
20250224,113600,384029240,4415,4420,4425,4415,30
|
||||
20250224,113500,383896775,4415,4415,4415,4415,1
|
||||
20250224,113400,383892360,4410,4410,4410,4410,0
|
||||
20250224,113300,383892360,4410,4410,4410,4410,2
|
||||
20250224,113200,383883540,4415,4415,4415,4415,42
|
||||
20250224,113100,383698110,4425,4425,4425,4425,0
|
||||
20250224,113000,383698110,4425,4420,4425,4415,40
|
||||
20250224,112900,383521455,4425,4425,4425,4425,0
|
||||
20250224,112800,383521455,4425,4425,4425,4425,0
|
||||
20250224,112700,383521455,4425,4425,4425,4425,0
|
||||
20250224,112600,383521455,4425,4425,4425,4425,20
|
||||
20250224,112500,383432955,4425,4425,4425,4425,11
|
||||
20250224,112400,383384280,4425,4425,4425,4425,0
|
||||
20250224,112300,383384280,4425,4425,4425,4425,20
|
||||
20250224,112200,383295780,4425,4425,4425,4425,0
|
||||
20250224,112100,383295780,4425,4420,4425,4420,96
|
||||
20250224,112000,382871450,4420,4420,4420,4420,12
|
||||
20250224,111900,382818410,4415,4405,4415,4405,3688
|
||||
20250224,111800,366562085,4405,4405,4405,4405,1
|
||||
20250224,111700,366557680,4400,4400,4400,4400,0
|
||||
20250224,111600,366557680,4400,4400,4400,4400,0
|
||||
20250224,111500,366557680,4400,4400,4400,4400,0
|
||||
20250224,111400,366557680,4400,4400,4400,4400,0
|
||||
20250224,111300,366557680,4400,4400,4400,4400,0
|
||||
20250224,111200,366557680,4400,4400,4400,4400,0
|
||||
20250224,111100,366557680,4400,4400,4400,4400,743
|
||||
20250224,111000,363288480,4400,4400,4400,4400,0
|
||||
20250224,110900,363288480,4400,4400,4400,4400,2
|
||||
20250224,110800,363279680,4395,4395,4395,4395,0
|
||||
20250224,110700,363279680,4395,4395,4395,4395,247
|
||||
20250224,110600,362194115,4390,4395,4395,4390,138
|
||||
20250224,110500,361587630,4395,4395,4395,4395,10
|
||||
20250224,110400,361543680,4395,4395,4395,4390,89
|
||||
20250224,110300,361152900,4395,4395,4395,4395,105
|
||||
20250224,110200,360691425,4395,4395,4395,4395,0
|
||||
20250224,110100,360691425,4395,4390,4395,4390,156
|
||||
20250224,110000,360006580,4390,4390,4390,4390,283
|
||||
20250224,105900,358764210,4390,4385,4390,4385,1045
|
||||
20250224,105800,354178475,4395,4390,4395,4390,1509
|
||||
20250224,105700,347553900,4395,4400,4400,4395,388
|
||||
20250224,105600,345848590,4400,4400,4400,4400,11
|
||||
20250224,105500,345800190,4395,4395,4395,4395,92
|
||||
20250224,105400,345395850,4395,4395,4395,4395,112
|
||||
20250224,105300,344903610,4395,4395,4395,4395,100
|
||||
20250224,105200,344464110,4395,4395,4395,4395,100
|
||||
20250224,105100,344024610,4400,4395,4400,4395,12
|
||||
20250224,105000,343971860,4395,4395,4395,4395,1
|
||||
20250224,104900,343967465,4400,4400,4400,4400,0
|
||||
20250224,104800,343967465,4400,4400,4400,4400,2
|
||||
20250224,104700,343958665,4395,4395,4395,4395,1043
|
||||
20250224,104600,339374680,4395,4395,4395,4395,40
|
||||
20250224,104500,339198880,4395,4395,4395,4395,10
|
||||
20250224,104400,339154930,4390,4390,4390,4390,0
|
||||
20250224,104300,339154930,4390,4390,4390,4390,129
|
||||
20250224,104200,338588620,4395,4395,4395,4395,0
|
||||
20250224,104100,338588620,4395,4390,4395,4385,1216
|
||||
20250224,104000,333251050,4395,4390,4395,4390,21
|
||||
20250224,103900,333158850,4385,4385,4385,4385,0
|
||||
20250224,103800,333158850,4385,4395,4395,4385,29
|
||||
20250224,103700,333031675,4390,4390,4390,4390,171
|
||||
20250224,103600,332280985,4395,4390,4395,4390,13
|
||||
20250224,103500,332223900,4395,4390,4395,4385,102
|
||||
20250224,103400,331776120,4385,4395,4395,4385,1990
|
||||
20250224,103300,323041940,4395,4395,4395,4395,0
|
||||
20250224,103200,323041940,4395,4395,4395,4390,786
|
||||
20250224,103100,319590600,4390,4395,4395,4390,1174
|
||||
20250224,103000,314433765,4395,4395,4395,4395,10
|
||||
20250224,102900,314389815,4395,4400,4400,4395,200
|
||||
20250224,102800,313510095,4395,4395,4395,4395,0
|
||||
20250224,102700,313510095,4395,4395,4395,4395,1
|
||||
20250224,102600,313505700,4400,4400,4400,4400,400
|
||||
20250224,102500,311745700,4400,4400,4400,4400,21
|
||||
20250224,102400,311653300,4405,4405,4405,4395,164
|
||||
20250224,102300,310931610,4410,4410,4410,4410,0
|
||||
20250224,102200,310931610,4410,4410,4410,4410,0
|
||||
20250224,102100,310931610,4410,4405,4410,4405,80
|
||||
20250224,102000,310578980,4410,4410,4410,4410,0
|
||||
20250224,101900,310578980,4410,4395,4410,4395,51
|
||||
20250224,101800,310354430,4410,4395,4410,4395,5
|
||||
20250224,101700,310332395,4395,4400,4400,4395,37
|
||||
20250224,101600,310169770,4395,4395,4410,4395,63
|
||||
20250224,101500,309892870,4395,4410,4410,4395,23
|
||||
20250224,101400,309791770,4395,4400,4400,4395,548
|
||||
20250224,101300,307380685,4400,4395,4400,4395,2
|
||||
20250224,101200,307371890,4400,4395,4400,4390,1193
|
||||
20250224,101100,302132510,4395,4395,4395,4395,149
|
||||
20250224,101000,301477655,4400,4400,4400,4400,1
|
||||
20250224,100900,301473255,4400,4410,4410,4400,1055
|
||||
20250224,100800,296831245,4395,4395,4395,4395,94
|
||||
20250224,100700,296418115,4405,4400,4405,4400,96
|
||||
20250224,100600,295995485,4395,4395,4395,4395,22
|
||||
20250224,100500,295898795,4405,4395,4405,4395,26
|
||||
20250224,100400,295784415,4400,4400,4400,4400,221
|
||||
20250224,100300,294812015,4400,4400,4400,4400,20
|
||||
20250224,100200,294724015,4400,4400,4400,4395,216
|
||||
20250224,100100,293773670,4400,4395,4400,4390,401
|
||||
20250224,100000,292012690,4390,4410,4410,4390,7568
|
||||
20250224,095900,258744080,4405,4410,4415,4400,571
|
||||
20250224,095800,256228855,4410,4425,4425,4400,721
|
||||
20250224,095700,253053970,4415,4410,4415,4405,89
|
||||
20250224,095600,252661095,4415,4410,4415,4400,106
|
||||
20250224,095500,252193160,4415,4415,4415,4410,164
|
||||
20250224,095400,251469885,4410,4410,4410,4410,45
|
||||
20250224,095300,251271435,4400,4410,4410,4400,642
|
||||
20250224,095200,248446535,4410,4415,4415,4400,7
|
||||
20250224,095100,248415670,4415,4415,4415,4415,29
|
||||
20250224,095000,248287635,4415,4405,4415,4405,9
|
||||
20250224,094900,248247920,4410,4405,4415,4400,152
|
||||
20250224,094800,247578490,4405,4405,4405,4405,1802
|
||||
20250224,094700,239640680,4415,4415,4415,4415,0
|
||||
20250224,094600,239640680,4415,4410,4415,4405,753
|
||||
20250224,094500,236320585,4415,4415,4415,4415,10
|
||||
20250224,094400,236276435,4410,4410,4410,4410,1
|
||||
20250224,094300,236272025,4415,4405,4415,4405,1070
|
||||
20250224,094200,231558545,4415,4410,4425,4410,29
|
||||
20250224,094100,231430580,4405,4425,4425,4405,172
|
||||
20250224,094000,230669680,4425,4410,4425,4410,48
|
||||
20250224,093900,230457965,4435,4435,4435,4435,0
|
||||
20250224,093800,230457965,4435,4410,4435,4410,254
|
||||
20250224,093700,229337685,4405,4410,4410,4405,3081
|
||||
20250224,093600,215757625,4415,4415,4415,4415,447
|
||||
20250224,093500,213784120,4410,4415,4425,4410,702
|
||||
20250224,093400,210688130,4425,4425,4425,4425,0
|
||||
20250224,093300,210688130,4425,4425,4425,4425,22
|
||||
20250224,093200,210590780,4415,4425,4425,4415,40
|
||||
20250224,093100,210414165,4420,4420,4420,4420,508
|
||||
20250224,093000,208168805,4415,4425,4425,4405,4396
|
||||
20250224,092900,188771385,4420,4430,4435,4420,3313
|
||||
20250224,092800,174112025,4435,4430,4435,4430,353
|
||||
20250224,092700,172548210,4430,4425,4430,4425,215
|
||||
20250224,092600,171596815,4430,4435,4440,4430,81
|
||||
20250224,092500,171237945,4445,4430,4445,4430,115
|
||||
20250224,092400,170728330,4445,4425,4445,4425,2716
|
||||
20250224,092300,158697085,4425,4420,4425,4415,869
|
||||
20250224,092200,154858900,4425,4425,4425,4425,160
|
||||
20250224,092100,154150900,4420,4420,4420,4420,370
|
||||
20250224,092000,152515500,4420,4420,4420,4420,6
|
||||
20250224,091900,152488980,4430,4430,4430,4430,51
|
||||
20250224,091800,152263050,4420,4430,4430,4420,906
|
||||
20250224,091700,148258030,4420,4430,4430,4420,95
|
||||
20250224,091600,147838110,4415,4415,4415,4415,254
|
||||
20250224,091500,146716700,4420,4415,4420,4415,794
|
||||
20250224,091400,143210285,4410,4420,4420,4410,308
|
||||
20250224,091300,141850705,4420,4420,4420,4420,5965
|
||||
20250224,091200,115485405,4430,4430,4430,4430,33
|
||||
20250224,091100,115339215,4420,4410,4420,4410,405
|
||||
20250224,091000,113550315,4410,4420,4420,4410,44
|
||||
20250224,090900,113356035,4420,4410,4420,4410,2022
|
||||
20250224,090800,104438995,4410,4420,4420,4400,406
|
||||
20250224,090700,102646160,4425,4385,4425,4385,130
|
||||
20250224,090600,102073165,4390,4410,4420,4385,4973
|
||||
20250224,090500,80197150,4410,4425,4430,4405,3938
|
||||
20250224,090400,62811905,4430,4450,4450,4430,6618
|
||||
20250224,090300,33477880,4460,4470,4470,4435,600
|
||||
20250224,090200,30811505,4450,4455,4475,4450,1634
|
||||
20250224,090100,23527545,4450,4450,4450,4450,614
|
||||
20250224,090000,20795245,4445,4530,4530,4445,4621
|
||||
|
Reference in New Issue
Block a user