Update 2025-02-24 2828 candle_min
This commit is contained in:
604
014620/min/candle-20250224.csv
Normal file
604
014620/min/candle-20250224.csv
Normal file
@@ -0,0 +1,604 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250224,190200,12976818250,26150,26150,26150,26150,5469
|
||||
20250224,190100,12976818250,26150,26150,26150,26150,0
|
||||
20250224,190000,12976818250,26150,26150,26150,26150,0
|
||||
20250224,185900,12976818250,26150,26150,26150,26150,0
|
||||
20250224,185800,12976818250,26150,26150,26150,26150,0
|
||||
20250224,185700,12976818250,26150,26150,26150,26150,0
|
||||
20250224,185600,12976818250,26150,26150,26150,26150,0
|
||||
20250224,185500,12976818250,26150,26150,26150,26150,0
|
||||
20250224,185400,12976818250,26150,26150,26150,26150,0
|
||||
20250224,185300,12976818250,26150,26150,26150,26150,0
|
||||
20250224,185200,12976818250,26150,26150,26150,26150,0
|
||||
20250224,185100,12976818250,26150,26150,26150,26150,0
|
||||
20250224,185000,12976818250,26150,26150,26150,26150,0
|
||||
20250224,184900,12976818250,26150,26150,26150,26150,0
|
||||
20250224,184800,12976818250,26150,26150,26150,26150,0
|
||||
20250224,184700,12976818250,26150,26150,26150,26150,0
|
||||
20250224,184600,12976818250,26150,26150,26150,26150,0
|
||||
20250224,184500,12976818250,26150,26150,26150,26150,0
|
||||
20250224,184400,12976818250,26150,26150,26150,26150,0
|
||||
20250224,184300,12976818250,26150,26150,26150,26150,0
|
||||
20250224,184200,12976818250,26150,26150,26150,26150,0
|
||||
20250224,184100,12976818250,26150,26150,26150,26150,0
|
||||
20250224,184000,12976818250,26150,26150,26150,26150,0
|
||||
20250224,183900,12976818250,26150,26150,26150,26150,0
|
||||
20250224,183800,12976818250,26150,26150,26150,26150,0
|
||||
20250224,183700,12976818250,26150,26150,26150,26150,0
|
||||
20250224,183600,12976818250,26150,26150,26150,26150,0
|
||||
20250224,183500,12976818250,26150,26150,26150,26150,0
|
||||
20250224,183400,12976818250,26150,26150,26150,26150,0
|
||||
20250224,183300,12976818250,26150,26150,26150,26150,0
|
||||
20250224,183200,12976818250,26150,26150,26150,26150,5469
|
||||
20250224,183100,12976818250,26150,26150,26150,26150,0
|
||||
20250224,183000,12976818250,26150,26150,26150,26150,0
|
||||
20250224,182900,12976818250,26150,26150,26150,26150,0
|
||||
20250224,182800,12976818250,26150,26150,26150,26150,0
|
||||
20250224,182700,12976818250,26150,26150,26150,26150,0
|
||||
20250224,182600,12976818250,26150,26150,26150,26150,0
|
||||
20250224,182500,12976818250,26150,26150,26150,26150,0
|
||||
20250224,182400,12976818250,26150,26150,26150,26150,0
|
||||
20250224,182300,12976818250,26150,26150,26150,26150,0
|
||||
20250224,182200,12976818250,26150,26150,26150,26150,0
|
||||
20250224,182100,12976818250,26150,26150,26150,26150,0
|
||||
20250224,182000,12976818250,26150,26150,26150,26150,0
|
||||
20250224,181900,12976818250,26150,26150,26150,26150,0
|
||||
20250224,181800,12976818250,26150,26150,26150,26150,0
|
||||
20250224,181700,12976818250,26150,26150,26150,26150,0
|
||||
20250224,181600,12976818250,26150,26150,26150,26150,0
|
||||
20250224,181500,12976818250,26150,26150,26150,26150,0
|
||||
20250224,181400,12976818250,26150,26150,26150,26150,0
|
||||
20250224,181300,12976818250,26150,26150,26150,26150,0
|
||||
20250224,181200,12976818250,26150,26150,26150,26150,0
|
||||
20250224,181100,12976818250,26150,26150,26150,26150,0
|
||||
20250224,181000,12976818250,26150,26150,26150,26150,0
|
||||
20250224,180900,12976818250,26150,26150,26150,26150,0
|
||||
20250224,180800,12976818250,26150,26150,26150,26150,0
|
||||
20250224,180700,12976818250,26150,26150,26150,26150,0
|
||||
20250224,180600,12976818250,26150,26150,26150,26150,0
|
||||
20250224,180500,12976818250,26150,26150,26150,26150,0
|
||||
20250224,180400,12976818250,26150,26150,26150,26150,0
|
||||
20250224,180300,12976818250,26150,26150,26150,26150,0
|
||||
20250224,180200,12976818250,26150,26150,26150,26150,5469
|
||||
20250224,180100,12976818250,26150,26150,26150,26150,0
|
||||
20250224,180000,12976818250,26150,26150,26150,26150,0
|
||||
20250224,175900,12976818250,26150,26150,26150,26150,0
|
||||
20250224,175800,12976818250,26150,26150,26150,26150,0
|
||||
20250224,175700,12976818250,26150,26150,26150,26150,0
|
||||
20250224,175600,12976818250,26150,26150,26150,26150,0
|
||||
20250224,175500,12976818250,26150,26150,26150,26150,0
|
||||
20250224,175400,12976818250,26150,26150,26150,26150,0
|
||||
20250224,175300,12976818250,26150,26150,26150,26150,0
|
||||
20250224,175200,12976818250,26150,26150,26150,26150,0
|
||||
20250224,175100,12976818250,26150,26150,26150,26150,0
|
||||
20250224,175000,12976818250,26150,26150,26150,26150,0
|
||||
20250224,174900,12976818250,26150,26150,26150,26150,0
|
||||
20250224,174800,12976818250,26150,26150,26150,26150,0
|
||||
20250224,174700,12976818250,26150,26150,26150,26150,0
|
||||
20250224,174600,12976818250,26150,26150,26150,26150,0
|
||||
20250224,174500,12976818250,26150,26150,26150,26150,0
|
||||
20250224,174400,12976818250,26150,26150,26150,26150,0
|
||||
20250224,174300,12976818250,26150,26150,26150,26150,0
|
||||
20250224,174200,12976818250,26150,26150,26150,26150,0
|
||||
20250224,174100,12976818250,26150,26150,26150,26150,0
|
||||
20250224,174000,12976818250,26150,26150,26150,26150,0
|
||||
20250224,173900,12976818250,26150,26150,26150,26150,0
|
||||
20250224,173800,12976818250,26150,26150,26150,26150,0
|
||||
20250224,173700,12976818250,26150,26150,26150,26150,0
|
||||
20250224,173600,12976818250,26150,26150,26150,26150,0
|
||||
20250224,173500,12976818250,26150,26150,26150,26150,0
|
||||
20250224,173400,12976818250,26150,26150,26150,26150,0
|
||||
20250224,173300,12976818250,26150,26150,26150,26150,0
|
||||
20250224,173200,12976818250,26150,26150,26150,26150,5469
|
||||
20250224,173100,12976818250,26150,26150,26150,26150,0
|
||||
20250224,173000,12976818250,26150,26150,26150,26150,0
|
||||
20250224,172900,12976818250,26150,26150,26150,26150,0
|
||||
20250224,172800,12976818250,26150,26150,26150,26150,0
|
||||
20250224,172700,12976818250,26150,26150,26150,26150,0
|
||||
20250224,172600,12976818250,26150,26150,26150,26150,0
|
||||
20250224,172500,12976818250,26150,26150,26150,26150,0
|
||||
20250224,172400,12976818250,26150,26150,26150,26150,0
|
||||
20250224,172300,12976818250,26150,26150,26150,26150,0
|
||||
20250224,172200,12976818250,26150,26150,26150,26150,0
|
||||
20250224,172100,12976818250,26150,26150,26150,26150,0
|
||||
20250224,172000,12976818250,26150,26150,26150,26150,0
|
||||
20250224,171900,12976818250,26150,26150,26150,26150,0
|
||||
20250224,171800,12976818250,26150,26150,26150,26150,0
|
||||
20250224,171700,12976818250,26150,26150,26150,26150,0
|
||||
20250224,171600,12976818250,26150,26150,26150,26150,0
|
||||
20250224,171500,12976818250,26150,26150,26150,26150,0
|
||||
20250224,171400,12976818250,26150,26150,26150,26150,0
|
||||
20250224,171300,12976818250,26150,26150,26150,26150,0
|
||||
20250224,171200,12976818250,26150,26150,26150,26150,0
|
||||
20250224,171100,12976818250,26150,26150,26150,26150,0
|
||||
20250224,171000,12976818250,26150,26150,26150,26150,0
|
||||
20250224,170900,12976818250,26150,26150,26150,26150,0
|
||||
20250224,170800,12976818250,26150,26150,26150,26150,0
|
||||
20250224,170700,12976818250,26150,26150,26150,26150,0
|
||||
20250224,170600,12976818250,26150,26150,26150,26150,0
|
||||
20250224,170500,12976818250,26150,26150,26150,26150,0
|
||||
20250224,170400,12976818250,26150,26150,26150,26150,0
|
||||
20250224,170300,12976818250,26150,26150,26150,26150,0
|
||||
20250224,170200,12976818250,26150,26150,26150,26150,5469
|
||||
20250224,170100,12976818250,26150,26150,26150,26150,0
|
||||
20250224,170000,12976818250,26150,26150,26150,26150,0
|
||||
20250224,165900,12976818250,26150,26150,26150,26150,0
|
||||
20250224,165800,12976818250,26150,26150,26150,26150,0
|
||||
20250224,165700,12976818250,26150,26150,26150,26150,0
|
||||
20250224,165600,12976818250,26150,26150,26150,26150,0
|
||||
20250224,165500,12976818250,26150,26150,26150,26150,0
|
||||
20250224,165400,12976818250,26150,26150,26150,26150,0
|
||||
20250224,165300,12976818250,26150,26150,26150,26150,0
|
||||
20250224,165200,12976818250,26150,26150,26150,26150,0
|
||||
20250224,165100,12976818250,26150,26150,26150,26150,0
|
||||
20250224,165000,12976818250,26150,26150,26150,26150,0
|
||||
20250224,164900,12976818250,26150,26150,26150,26150,0
|
||||
20250224,164800,12976818250,26150,26150,26150,26150,0
|
||||
20250224,164700,12976818250,26150,26150,26150,26150,0
|
||||
20250224,164600,12976818250,26150,26150,26150,26150,0
|
||||
20250224,164500,12976818250,26150,26150,26150,26150,0
|
||||
20250224,164400,12976818250,26150,26150,26150,26150,0
|
||||
20250224,164300,12976818250,26150,26150,26150,26150,0
|
||||
20250224,164200,12976818250,26150,26150,26150,26150,0
|
||||
20250224,164100,12976818250,26150,26150,26150,26150,0
|
||||
20250224,164000,12976818250,26150,26150,26150,26150,0
|
||||
20250224,163900,12976818250,26150,26150,26150,26150,0
|
||||
20250224,163800,12976818250,26150,26150,26150,26150,0
|
||||
20250224,163700,12976818250,26150,26150,26150,26150,0
|
||||
20250224,163600,12976818250,26150,26150,26150,26150,0
|
||||
20250224,163500,12976818250,26150,26150,26150,26150,0
|
||||
20250224,163400,12976818250,26150,26150,26150,26150,0
|
||||
20250224,163300,12976818250,26150,26150,26150,26150,0
|
||||
20250224,163200,12976818250,26150,26150,26150,26150,5469
|
||||
20250224,163100,12976818250,26150,26150,26150,26150,0
|
||||
20250224,163000,12976818250,26150,26150,26150,26150,0
|
||||
20250224,162900,12976818250,26150,26150,26150,26150,0
|
||||
20250224,162800,12976818250,26150,26150,26150,26150,0
|
||||
20250224,162700,12976818250,26150,26150,26150,26150,0
|
||||
20250224,162600,12976818250,26150,26150,26150,26150,0
|
||||
20250224,162500,12976818250,26150,26150,26150,26150,0
|
||||
20250224,162400,12976818250,26150,26150,26150,26150,0
|
||||
20250224,162300,12976818250,26150,26150,26150,26150,0
|
||||
20250224,162200,12976818250,26150,26150,26150,26150,0
|
||||
20250224,162100,12976818250,26150,26150,26150,26150,0
|
||||
20250224,162000,12976818250,26150,26150,26150,26150,0
|
||||
20250224,161900,12976818250,26150,26150,26150,26150,0
|
||||
20250224,161800,12976818250,26150,26150,26150,26150,0
|
||||
20250224,161700,12976818250,26150,26150,26150,26150,0
|
||||
20250224,161600,12976818250,26150,26150,26150,26150,0
|
||||
20250224,161500,12976818250,26150,26150,26150,26150,0
|
||||
20250224,161400,12976818250,26150,26150,26150,26150,0
|
||||
20250224,161300,12976818250,26150,26150,26150,26150,0
|
||||
20250224,161200,12976818250,26150,26150,26150,26150,0
|
||||
20250224,161100,12976818250,26150,26150,26150,26150,0
|
||||
20250224,161000,12976818250,26150,26150,26150,26150,0
|
||||
20250224,160900,12976818250,26150,26150,26150,26150,0
|
||||
20250224,160800,12976818250,26150,26150,26150,26150,0
|
||||
20250224,160700,12976818250,26150,26150,26150,26150,0
|
||||
20250224,160600,12976818250,26150,26150,26150,26150,0
|
||||
20250224,160500,12976818250,26150,26150,26150,26150,0
|
||||
20250224,160400,12976818250,26150,26150,26150,26150,0
|
||||
20250224,160300,12976818250,26150,26150,26150,26150,0
|
||||
20250224,160200,12976818250,26150,26150,26150,26150,5469
|
||||
20250224,160100,12976818250,26150,26150,26150,26150,0
|
||||
20250224,160000,12976818250,26150,26150,26150,26150,0
|
||||
20250224,155900,12976818250,26150,26150,26150,26150,0
|
||||
20250224,155800,12976818250,26150,26150,26150,26150,0
|
||||
20250224,155700,12976818250,26150,26150,26150,26150,0
|
||||
20250224,155600,12976818250,26150,26150,26150,26150,0
|
||||
20250224,155500,12976818250,26150,26150,26150,26150,0
|
||||
20250224,155400,12976818250,26150,26150,26150,26150,0
|
||||
20250224,155300,12976818250,26150,26150,26150,26150,0
|
||||
20250224,155200,12976818250,26150,26150,26150,26150,0
|
||||
20250224,155100,12976818250,26150,26150,26150,26150,0
|
||||
20250224,155000,12976818250,26150,26150,26150,26150,0
|
||||
20250224,154900,12976818250,26150,26150,26150,26150,0
|
||||
20250224,154800,12976818250,26150,26150,26150,26150,0
|
||||
20250224,154700,12976818250,26150,26150,26150,26150,0
|
||||
20250224,154600,12976818250,26150,26150,26150,26150,0
|
||||
20250224,154500,12976818250,26150,26150,26150,26150,0
|
||||
20250224,154400,12976818250,26150,26150,26150,26150,0
|
||||
20250224,154300,12976818250,26150,26150,26150,26150,0
|
||||
20250224,154200,12976818250,26150,26150,26150,26150,0
|
||||
20250224,154100,12976818250,26150,26150,26150,26150,0
|
||||
20250224,154000,12976818250,26150,26150,26150,26150,0
|
||||
20250224,153900,12976818250,26150,26150,26150,26150,0
|
||||
20250224,153800,12976818250,26150,26150,26150,26150,0
|
||||
20250224,153700,12976818250,26150,26150,26150,26150,0
|
||||
20250224,153600,12976818250,26150,26150,26150,26150,0
|
||||
20250224,153500,12976818250,26150,26150,26150,26150,0
|
||||
20250224,153400,12976818250,26150,26150,26150,26150,0
|
||||
20250224,153300,12976818250,26150,26150,26150,26150,0
|
||||
20250224,153200,12976818250,26150,26150,26150,26150,5469
|
||||
20250224,153100,12976818250,26150,26150,26150,26150,0
|
||||
20250224,153000,12976818250,26150,26150,26150,26150,5469
|
||||
20250224,152900,12833803900,26100,26100,26100,26100,0
|
||||
20250224,152800,12833803900,26100,26100,26100,26100,0
|
||||
20250224,152700,12833803900,26100,26100,26100,26100,0
|
||||
20250224,152600,12833803900,26100,26100,26100,26100,0
|
||||
20250224,152500,12833803900,26100,26100,26100,26100,0
|
||||
20250224,152400,12833803900,26100,26100,26100,26100,0
|
||||
20250224,152300,12833803900,26100,26100,26100,26100,0
|
||||
20250224,152200,12833803900,26100,26100,26100,26100,0
|
||||
20250224,152100,12833803900,26100,26100,26100,26100,0
|
||||
20250224,152000,12833803900,26100,26100,26100,26100,0
|
||||
20250224,151900,12833803900,26100,26100,26100,26050,1396
|
||||
20250224,151800,12797410750,26100,26100,26100,26050,445
|
||||
20250224,151700,12785798000,26050,26050,26100,26050,869
|
||||
20250224,151600,12763127000,26100,26100,26100,26050,388
|
||||
20250224,151500,12753007500,26050,26050,26100,26050,541
|
||||
20250224,151400,12738913950,26100,26050,26100,26050,662
|
||||
20250224,151300,12721663400,26050,26150,26150,26050,1634
|
||||
20250224,151200,12679020500,26150,26150,26150,26100,318
|
||||
20250224,151100,12670704850,26150,26100,26150,26100,2504
|
||||
20250224,151000,12605325300,26100,26150,26150,26050,465
|
||||
20250224,150900,12593189700,26150,26150,26150,26100,771
|
||||
20250224,150800,12573058500,26150,26150,26150,26100,113
|
||||
20250224,150700,12570106300,26150,26050,26150,26050,2126
|
||||
20250224,150600,12514610600,26100,26050,26100,26000,2169
|
||||
20250224,150500,12458108450,26050,26050,26100,26050,179
|
||||
20250224,150400,12453442100,26100,26050,26100,26050,298
|
||||
20250224,150300,12445670400,26050,26050,26100,26050,374
|
||||
20250224,150200,12435924450,26050,26050,26100,26050,278
|
||||
20250224,150100,12428680800,26050,26050,26100,26000,1881
|
||||
20250224,150000,12379733950,26100,26050,26150,26000,1497
|
||||
20250224,145900,12340756250,26050,26100,26150,26000,1393
|
||||
20250224,145800,12304462550,26100,26100,26150,26100,144
|
||||
20250224,145700,12300700250,26150,26050,26150,26000,2722
|
||||
20250224,145600,12229775750,26100,26100,26200,26000,8524
|
||||
20250224,145500,12007189250,26100,26150,26200,26100,3630
|
||||
20250224,145400,11912281150,26200,26200,26200,26150,174
|
||||
20250224,145300,11907725550,26150,26300,26300,26150,4978
|
||||
20250224,145200,11777162350,26250,26200,26300,26200,1080
|
||||
20250224,145100,11748804350,26200,26250,26300,26200,2831
|
||||
20250224,145000,11674478800,26300,26250,26300,26250,264
|
||||
20250224,144900,11667540300,26300,26300,26350,26250,2328
|
||||
20250224,144800,11606311000,26300,26350,26350,26300,245
|
||||
20250224,144700,11599862550,26300,26300,26350,26300,278
|
||||
20250224,144600,11592543550,26300,26300,26350,26300,494
|
||||
20250224,144500,11579545500,26300,26400,26400,26300,777
|
||||
20250224,144400,11559079500,26350,26350,26400,26350,86
|
||||
20250224,144300,11556810250,26400,26350,26400,26350,326
|
||||
20250224,144200,11548214550,26350,26400,26400,26300,1307
|
||||
20250224,144100,11513811900,26350,26400,26400,26350,3727
|
||||
20250224,144000,11415558500,26400,26400,26400,26350,155
|
||||
20250224,143900,11411467650,26400,26350,26400,26350,613
|
||||
20250224,143800,11395290400,26400,26400,26400,26350,396
|
||||
20250224,143700,11384850250,26400,26400,26400,26350,293
|
||||
20250224,143600,11377122350,26400,26400,26400,26350,272
|
||||
20250224,143500,11369947100,26400,26350,26400,26350,1476
|
||||
20250224,143400,11331031200,26350,26400,26450,26350,531
|
||||
20250224,143300,11317026500,26400,26400,26450,26400,364
|
||||
20250224,143200,11307411850,26450,26450,26450,26400,483
|
||||
20250224,143100,11294653800,26400,26450,26450,26400,307
|
||||
20250224,143000,11286538450,26450,26400,26450,26350,2122
|
||||
20250224,142900,11230512850,26400,26350,26400,26350,319
|
||||
20250224,142800,11222099350,26350,26350,26400,26300,374
|
||||
20250224,142700,11212248000,26300,26350,26350,26300,231
|
||||
20250224,142600,11206161500,26350,26300,26350,26300,508
|
||||
20250224,142500,11192780500,26350,26300,26350,26300,408
|
||||
20250224,142400,11182042200,26350,26350,26400,26250,461
|
||||
20250224,142300,11169896200,26350,26300,26350,26250,1005
|
||||
20250224,142200,11143463600,26300,26300,26300,26250,829
|
||||
20250224,142100,11121667650,26250,26250,26300,26250,417
|
||||
20250224,142000,11110715550,26300,26350,26350,26250,273
|
||||
20250224,141900,11103542350,26350,26300,26350,26300,171
|
||||
20250224,141800,11099038600,26250,26350,26350,26250,2310
|
||||
20250224,141700,11038257600,26350,26400,26400,26350,1197
|
||||
20250224,141600,11006716250,26350,26400,26400,26350,179
|
||||
20250224,141500,11001992650,26400,26400,26450,26350,1790
|
||||
20250224,141400,10954733050,26400,26450,26450,26400,867
|
||||
20250224,141300,10931842500,26450,26400,26450,26400,136
|
||||
20250224,141200,10928245400,26400,26400,26450,26400,290
|
||||
20250224,141100,10920583050,26400,26450,26450,26400,861
|
||||
20250224,141000,10897844950,26400,26400,26450,26400,80
|
||||
20250224,140900,10895729650,26450,26400,26450,26400,297
|
||||
20250224,140800,10887874600,26450,26400,26500,26400,1743
|
||||
20250224,140700,10841769800,26400,26400,26450,26400,575
|
||||
20250224,140600,10826579700,26450,26350,26450,26350,835
|
||||
20250224,140500,10804531450,26350,26350,26400,26350,322
|
||||
20250224,140400,10796030850,26400,26350,26400,26350,386
|
||||
20250224,140300,10785848200,26400,26350,26400,26350,342
|
||||
20250224,140200,10776821400,26400,26400,26400,26350,325
|
||||
20250224,140100,10768242850,26400,26350,26400,26350,683
|
||||
20250224,140000,10750213200,26350,26400,26400,26350,734
|
||||
20250224,135900,10730860150,26350,26400,26400,26350,3235
|
||||
20250224,135800,10645608450,26400,26350,26400,26300,1464
|
||||
20250224,135700,10607022250,26350,26300,26350,26250,677
|
||||
20250224,135600,10589213850,26250,26300,26300,26250,308
|
||||
20250224,135500,10581123500,26250,26200,26300,26200,948
|
||||
20250224,135400,10556234850,26200,26250,26250,26200,399
|
||||
20250224,135300,10545776300,26200,26250,26250,26200,1496
|
||||
20250224,135200,10506576100,26200,26200,26250,26200,169
|
||||
20250224,135100,10502142650,26200,26250,26250,26200,328
|
||||
20250224,135000,10493544600,26200,26250,26250,26200,1320
|
||||
20250224,134900,10458900400,26250,26250,26300,26250,123
|
||||
20250224,134800,10455667100,26300,26300,26350,26250,209
|
||||
20250224,134700,10450167350,26250,26300,26300,26250,476
|
||||
20250224,134600,10437661650,26300,26300,26350,26250,910
|
||||
20250224,134500,10413729700,26300,26350,26400,26300,674
|
||||
20250224,134400,10395990100,26350,26350,26400,26350,1284
|
||||
20250224,134300,10362127700,26350,26250,26350,26250,1858
|
||||
20250224,134200,10313237100,26250,26300,26350,26150,848
|
||||
20250224,134100,10291013600,26300,26150,26300,26100,838
|
||||
20250224,134000,10269052600,26150,26250,26250,26150,1510
|
||||
20250224,133900,10229501750,26200,26300,26300,26200,603
|
||||
20250224,133800,10213671950,26300,26300,26300,26300,271
|
||||
20250224,133700,10206544650,26300,26300,26400,26250,1221
|
||||
20250224,133600,10174438650,26350,26400,26450,26300,3510
|
||||
20250224,133500,10081947800,26450,26450,26500,26400,7662
|
||||
20250224,133400,9879439250,26450,26400,26500,26400,2258
|
||||
20250224,133300,9819714200,26400,26400,26450,26400,585
|
||||
20250224,133200,9804270050,26450,26450,26450,26400,523
|
||||
20250224,133100,9790443550,26450,26500,26500,26450,1821
|
||||
20250224,133000,9742261600,26500,26450,26500,26450,355
|
||||
20250224,132900,9732858000,26500,26450,26500,26400,2255
|
||||
20250224,132800,9673166900,26400,26350,26400,26300,3780
|
||||
20250224,132700,9573406350,26350,26250,26350,26250,382
|
||||
20250224,132600,9563365150,26350,26250,26350,26250,362
|
||||
20250224,132500,9553844350,26350,26300,26350,26250,896
|
||||
20250224,132400,9530298100,26300,26300,26350,26250,536
|
||||
20250224,132300,9516198400,26350,26300,26350,26250,700
|
||||
20250224,132200,9497789100,26300,26300,26300,26250,472
|
||||
20250224,132100,9485393500,26250,26250,26350,26250,634
|
||||
20250224,132000,9468712200,26300,26250,26300,26250,439
|
||||
20250224,131900,9457182350,26250,26250,26250,26150,403
|
||||
20250224,131800,9446621500,26200,26250,26250,26150,296
|
||||
20250224,131700,9438865800,26200,26150,26250,26150,108
|
||||
20250224,131600,9436031950,26200,26150,26200,26150,471
|
||||
20250224,131500,9423695650,26150,26150,26150,26150,435
|
||||
20250224,131400,9412320400,26150,26200,26200,26100,205
|
||||
20250224,131300,9406956250,26200,26250,26250,26000,4699
|
||||
20250224,131200,9284391250,26250,26150,26250,26150,769
|
||||
20250224,131100,9264239150,26200,26150,26200,26150,225
|
||||
20250224,131000,9258350700,26150,26150,26200,26150,249
|
||||
20250224,130900,9251839200,26150,26150,26150,26100,235
|
||||
20250224,130800,9245694200,26150,26150,26200,26100,188
|
||||
20250224,130700,9240773600,26150,26100,26200,26100,110
|
||||
20250224,130600,9237897400,26100,26100,26100,26100,27
|
||||
20250224,130500,9237192700,26100,26200,26200,26050,1353
|
||||
20250224,130400,9201880100,26150,26200,26250,26100,1061
|
||||
20250224,130300,9174104700,26200,26150,26200,26100,396
|
||||
20250224,130200,9163749600,26150,26100,26150,26100,188
|
||||
20250224,130100,9158842350,26150,26150,26150,26100,124
|
||||
20250224,130000,9155600000,26100,26100,26150,26100,288
|
||||
20250224,125900,9148079000,26150,26100,26150,26100,797
|
||||
20250224,125800,9127276050,26100,26200,26200,26100,386
|
||||
20250224,125700,9117177950,26200,26150,26200,26100,682
|
||||
20250224,125600,9099342450,26150,26200,26200,26150,67
|
||||
20250224,125500,9097589750,26150,26150,26200,26100,422
|
||||
20250224,125400,9086554900,26150,26150,26200,26100,811
|
||||
20250224,125300,9065365650,26150,26200,26250,26150,562
|
||||
20250224,125200,9050662000,26200,26150,26200,26150,479
|
||||
20250224,125100,9038115350,26150,26200,26250,26150,214
|
||||
20250224,125000,9032499650,26150,26150,26250,26150,608
|
||||
20250224,124900,9016589500,26150,26200,26200,26150,31
|
||||
20250224,124800,9015778550,26200,26150,26200,26100,154
|
||||
20250224,124700,9011749650,26150,26250,26300,26150,215
|
||||
20250224,124600,9006111450,26250,26200,26250,26150,173
|
||||
20250224,124500,9001575850,26200,26100,26200,26100,216
|
||||
20250224,124400,8995927650,26150,26150,26200,26150,245
|
||||
20250224,124300,8989516100,26150,26200,26250,26100,356
|
||||
20250224,124200,8980188050,26200,26200,26200,26150,174
|
||||
20250224,124100,8975632400,26250,26200,26250,26100,951
|
||||
20250224,124000,8950771800,26250,26150,26300,26100,1704
|
||||
20250224,123900,8906270750,26200,26100,26200,26100,230
|
||||
20250224,123800,8900263550,26250,26200,26250,26100,2241
|
||||
20250224,123700,8841693650,26250,26200,26250,26200,676
|
||||
20250224,123600,8823974500,26250,26250,26350,26200,435
|
||||
20250224,123500,8812555450,26300,26250,26300,26250,83
|
||||
20250224,123400,8810375450,26300,26250,26300,26200,297
|
||||
20250224,123300,8802588250,26200,26200,26250,26200,616
|
||||
20250224,123200,8786444000,26200,26200,26250,26200,280
|
||||
20250224,123100,8779098100,26250,26250,26250,26200,702
|
||||
20250224,123000,8760696500,26200,26200,26250,26200,954
|
||||
20250224,122900,8735695050,26200,26250,26300,26200,262
|
||||
20250224,122800,8728823500,26250,26250,26300,26200,219
|
||||
20250224,122700,8723078850,26250,26300,26350,26200,657
|
||||
20250224,122600,8705821250,26300,26250,26300,26250,252
|
||||
20250224,122500,8699193700,26300,26300,26300,26300,50
|
||||
20250224,122400,8697878700,26250,26250,26300,26200,348
|
||||
20250224,122300,8688744150,26250,26200,26250,26200,714
|
||||
20250224,122200,8670002100,26250,26250,26300,26250,1372
|
||||
20250224,122100,8633978950,26300,26350,26350,26250,1482
|
||||
20250224,122000,8594998800,26350,26350,26400,26300,674
|
||||
20250224,121900,8577229350,26350,26350,26450,26350,286
|
||||
20250224,121800,8569679200,26400,26400,26450,26350,466
|
||||
20250224,121700,8557376450,26450,26450,26450,26400,374
|
||||
20250224,121600,8547494550,26400,26400,26450,26400,555
|
||||
20250224,121500,8532841150,26350,26400,26400,26350,160
|
||||
20250224,121400,8528624400,26400,26350,26400,26350,220
|
||||
20250224,121300,8522821700,26400,26400,26400,26350,428
|
||||
20250224,121200,8511537050,26350,26400,26400,26350,112
|
||||
20250224,121100,8508580650,26350,26350,26400,26350,221
|
||||
20250224,121000,8502756100,26350,26400,26400,26350,350
|
||||
20250224,120900,8493528000,26400,26350,26400,26350,505
|
||||
20250224,120800,8480215800,26350,26400,26400,26350,884
|
||||
20250224,120700,8456899800,26400,26350,26400,26350,322
|
||||
20250224,120600,8448412050,26350,26400,26400,26350,5109
|
||||
20250224,120500,8313620900,26400,26450,26450,26400,659
|
||||
20250224,120400,8296216450,26450,26500,26500,26400,1424
|
||||
20250224,120300,8258545600,26500,26500,26600,26500,1979
|
||||
20250224,120200,8206034100,26500,26500,26550,26450,524
|
||||
20250224,120100,8192155550,26500,26600,26650,26500,3101
|
||||
20250224,120000,8109946650,26650,26600,26650,26600,680
|
||||
20250224,115900,8091854250,26650,26650,26650,26600,233
|
||||
20250224,115800,8085645200,26650,26700,26700,26650,140
|
||||
20250224,115700,8081910600,26700,26600,26700,26600,2058
|
||||
20250224,115600,8027088450,26650,26750,26750,26600,1290
|
||||
20250224,115500,7992692500,26750,26700,26750,26650,906
|
||||
20250224,115400,7968501200,26700,26600,26700,26600,4148
|
||||
20250224,115300,7857839400,26550,26550,26650,26500,3401
|
||||
20250224,115200,7767471500,26550,26500,26550,26500,432
|
||||
20250224,115100,7756011750,26550,26500,26550,26500,458
|
||||
20250224,115000,7743866150,26500,26500,26550,26500,189
|
||||
20250224,114900,7738850900,26500,26500,26550,26450,3156
|
||||
20250224,114800,7655234800,26500,26450,26500,26450,408
|
||||
20250224,114700,7644425700,26500,26500,26500,26450,305
|
||||
20250224,114600,7636349450,26450,26550,26550,26450,623
|
||||
20250224,114500,7619824850,26500,26450,26550,26450,3525
|
||||
20250224,114400,7526409750,26450,26450,26500,26400,1705
|
||||
20250224,114300,7481317750,26500,26450,26500,26400,1483
|
||||
20250224,114200,7442101200,26450,26450,26500,26450,471
|
||||
20250224,114100,7429631400,26500,26450,26500,26400,2330
|
||||
20250224,114000,7367919900,26450,26450,26500,26400,1105
|
||||
20250224,113900,7338683250,26450,26450,26500,26400,1967
|
||||
20250224,113800,7286676950,26450,26450,26450,26400,838
|
||||
20250224,113700,7264529700,26450,26450,26450,26400,1414
|
||||
20250224,113600,7227146300,26450,26400,26450,26400,552
|
||||
20250224,113500,7212554600,26450,26400,26450,26350,1640
|
||||
20250224,113400,7169254100,26350,26400,26400,26350,277
|
||||
20250224,113300,7161942400,26400,26350,26400,26300,1943
|
||||
20250224,113200,7110741900,26300,26400,26400,26300,705
|
||||
20250224,113100,7092156300,26350,26350,26400,26300,5800
|
||||
20250224,113000,6939323150,26400,26400,26400,26350,2396
|
||||
20250224,112900,6876175450,26400,26350,26400,26350,914
|
||||
20250224,112800,6852053200,26400,26400,26400,26350,268
|
||||
20250224,112700,6844981800,26400,26400,26450,26400,2832
|
||||
20250224,112600,6770210000,26450,26300,26450,26300,4459
|
||||
20250224,112500,6652550900,26300,26300,26350,26300,441
|
||||
20250224,112400,6640940550,26350,26300,26350,26300,190
|
||||
20250224,112300,6635936850,26350,26200,26350,26200,1549
|
||||
20250224,112200,6595232100,26200,26300,26300,26200,487
|
||||
20250224,112100,6582442350,26300,26350,26350,26300,583
|
||||
20250224,112000,6567095600,26300,26300,26350,26300,1298
|
||||
20250224,111900,6532954400,26300,26350,26350,26150,1125
|
||||
20250224,111800,6503466250,26250,26300,26400,26250,4940
|
||||
20250224,111700,6373414000,26300,26250,26300,26250,1451
|
||||
20250224,111600,6335260800,26250,26300,26300,26200,481
|
||||
20250224,111500,6322629100,26300,26250,26300,26200,749
|
||||
20250224,111400,6302975300,26250,26150,26250,26150,975
|
||||
20250224,111300,6277409500,26150,26150,26150,26150,1
|
||||
20250224,111200,6277383350,26100,26100,26200,26100,945
|
||||
20250224,111100,6252682450,26050,26150,26150,26050,507
|
||||
20250224,111000,6239439700,26150,26150,26150,26050,544
|
||||
20250224,110900,6225241250,26150,26100,26150,26100,556
|
||||
20250224,110800,6210722850,26100,26200,26200,26100,1881
|
||||
20250224,110700,6161604650,26200,26100,26200,26100,447
|
||||
20250224,110600,6149916800,26100,26100,26100,26050,434
|
||||
20250224,110500,6138605850,26100,26100,26150,26050,624
|
||||
20250224,110400,6122325050,26100,26000,26100,26000,614
|
||||
20250224,110300,6106316600,26050,26050,26100,26000,2355
|
||||
20250224,110200,6044983150,26100,26250,26250,26050,1874
|
||||
20250224,110100,5996001350,26250,26250,26300,26200,1859
|
||||
20250224,110000,5947202300,26300,26300,26350,26250,2506
|
||||
20250224,105900,5881309200,26300,26250,26350,26150,5816
|
||||
20250224,105800,5728679150,26250,26200,26250,26150,5499
|
||||
20250224,105700,5584506400,26200,26150,26200,26050,4806
|
||||
20250224,105600,5458866000,26150,26100,26150,26050,2514
|
||||
20250224,105500,5393194900,26100,26050,26100,26000,2603
|
||||
20250224,105400,5325392350,26050,25950,26050,25950,3553
|
||||
20250224,105300,5233005500,26000,25950,26000,25950,2024
|
||||
20250224,105200,5180460950,25950,25850,25950,25800,2373
|
||||
20250224,105100,5119041800,25750,25800,25850,25750,2185
|
||||
20250224,105000,5062686550,25850,25800,25850,25800,356
|
||||
20250224,104900,5053494750,25800,25800,25850,25800,1142
|
||||
20250224,104800,5024028450,25800,25750,25850,25750,546
|
||||
20250224,104700,5009940650,25800,25700,25800,25700,780
|
||||
20250224,104600,4989837600,25750,25750,25750,25700,810
|
||||
20250224,104500,4969010100,25750,25650,25750,25650,1095
|
||||
20250224,104400,4940857950,25700,25650,25700,25650,820
|
||||
20250224,104300,4919796850,25650,25500,25700,25500,722
|
||||
20250224,104200,4901289900,25600,25500,25600,25450,472
|
||||
20250224,104100,4889234800,25500,25500,25550,25500,588
|
||||
20250224,104000,4874238000,25500,25550,25550,25500,217
|
||||
20250224,103900,4868704250,25550,25450,25550,25450,192
|
||||
20250224,103800,4863805650,25500,25400,25500,25400,157
|
||||
20250224,103700,4859814950,25500,25400,25550,25350,2904
|
||||
20250224,103600,4785888900,25400,25400,25450,25400,264
|
||||
20250224,103500,4779183200,25400,25400,25400,25400,61
|
||||
20250224,103400,4777633800,25350,25350,25350,25350,25
|
||||
20250224,103300,4777000050,25350,25400,25400,25350,774
|
||||
20250224,103200,4757375750,25400,25400,25400,25400,398
|
||||
20250224,103100,4747266550,25400,25450,25450,25350,370
|
||||
20250224,103000,4737875000,25450,25500,25500,25400,334
|
||||
20250224,102900,4729385750,25500,25400,25500,25300,2145
|
||||
20250224,102800,4674798550,25400,25400,25450,25350,604
|
||||
20250224,102700,4659457100,25400,25400,25400,25350,469
|
||||
20250224,102600,4647561550,25350,25350,25400,25350,157
|
||||
20250224,102500,4643580600,25350,25300,25350,25300,470
|
||||
20250224,102400,4631689250,25350,25400,25400,25300,170
|
||||
20250224,102300,4627385550,25300,25350,25350,25300,286
|
||||
20250224,102200,4620140850,25300,25300,25350,25250,342
|
||||
20250224,102100,4611479150,25300,25300,25350,25300,85
|
||||
20250224,102000,4609328550,25350,25300,25350,25250,436
|
||||
20250224,101900,4598297600,25350,25350,25350,25300,173
|
||||
20250224,101800,4593912800,25350,25350,25350,25300,331
|
||||
20250224,101700,4585526900,25350,25350,25400,25250,173
|
||||
20250224,101600,4581147400,25400,25400,25400,25350,547
|
||||
20250224,101500,4567264450,25450,25450,25450,25350,109
|
||||
20250224,101400,4564492650,25450,25400,25450,25250,2834
|
||||
20250224,101300,4492830600,25400,25400,25400,25350,171
|
||||
20250224,101200,4488488000,25400,25400,25450,25350,1391
|
||||
20250224,101100,4453152650,25350,25350,25400,25350,399
|
||||
20250224,101000,4443018650,25400,25300,25400,25200,347
|
||||
20250224,100900,4434241950,25300,25250,25300,25150,1570
|
||||
20250224,100800,4394599200,25250,25200,25250,25100,1361
|
||||
20250224,100700,4360355750,25200,25100,25200,25100,467
|
||||
20250224,100600,4348597950,25200,25100,25200,25100,239
|
||||
20250224,100500,4342587700,25200,25150,25200,25050,936
|
||||
20250224,100400,4319044800,25150,25150,25200,25050,1607
|
||||
20250224,100300,4278747950,25150,25150,25150,25050,3345
|
||||
20250224,100200,4194788400,25200,25150,25200,25150,746
|
||||
20250224,100100,4176020750,25200,25200,25250,25150,1074
|
||||
20250224,100000,4148955350,25150,25150,25200,25100,564
|
||||
20250224,095900,4134772150,25150,25150,25150,25100,3422
|
||||
20250224,095800,4048867150,25150,25150,25150,25100,365
|
||||
20250224,095700,4039690100,25150,25150,25150,25150,441
|
||||
20250224,095600,4028598950,25200,25200,25200,25150,3293
|
||||
20250224,095500,3945769300,25200,25250,25300,25200,1072
|
||||
20250224,095400,3918745250,25250,25250,25300,25200,1731
|
||||
20250224,095300,3875074250,25250,25250,25250,25200,1727
|
||||
20250224,095200,3831528350,25300,25400,25400,25250,124
|
||||
20250224,095100,3828389350,25400,25400,25400,25200,2223
|
||||
20250224,095000,3772116600,25350,25300,25350,25250,298
|
||||
20250224,094900,3764568550,25250,25200,25250,25200,335
|
||||
20250224,094800,3756119150,25250,25250,25300,25250,1125
|
||||
20250224,094700,3727701900,25250,25250,25300,25250,916
|
||||
20250224,094600,3704571650,25250,25250,25250,25200,345
|
||||
20250224,094500,3695863500,25250,25300,25300,25200,2231
|
||||
20250224,094400,3639506900,25300,25250,25350,25200,913
|
||||
20250224,094300,3616438350,25250,25200,25250,25200,483
|
||||
20250224,094200,3604255250,25200,25200,25250,25150,503
|
||||
20250224,094100,3591599500,25150,25300,25300,25150,3258
|
||||
20250224,094000,3509391900,25300,25150,25300,25100,6066
|
||||
20250224,093900,3356864850,25100,25100,25150,25100,1933
|
||||
20250224,093800,3308329750,25100,25100,25150,25100,3119
|
||||
20250224,093700,3229984950,25100,25200,25250,25100,5539
|
||||
20250224,093600,3090719150,25200,25400,25400,25150,6455
|
||||
20250224,093500,2927737350,25400,25550,25550,25350,6303
|
||||
20250224,093400,2767462950,25550,25500,25550,25500,1938
|
||||
20250224,093300,2718031350,25500,25550,25600,25500,4162
|
||||
20250224,093200,2611799350,25600,25700,25700,25550,5576
|
||||
20250224,093100,2469050750,25700,25750,25750,25700,2588
|
||||
20250224,093000,2402512250,25800,25750,25800,25750,692
|
||||
20250224,092900,2384686950,25750,25850,25850,25750,801
|
||||
20250224,092800,2364043450,25800,25850,25850,25800,414
|
||||
20250224,092700,2353358250,25800,25850,25900,25800,3268
|
||||
20250224,092600,2268948300,25900,25900,25950,25850,316
|
||||
20250224,092500,2260757800,25950,25950,25950,25900,195
|
||||
20250224,092400,2255704000,26000,25850,26000,25850,365
|
||||
20250224,092300,2246255450,25850,25900,25900,25850,778
|
||||
20250224,092200,2226132850,25900,26000,26050,25850,2663
|
||||
20250224,092100,2157024450,26000,26000,26100,26000,1268
|
||||
20250224,092000,2124018200,26000,26000,26100,25900,5284
|
||||
20250224,091900,1986856000,26100,26050,26100,26000,1982
|
||||
20250224,091800,1935252450,26050,26100,26150,26050,1990
|
||||
20250224,091700,1883354750,26200,26250,26250,26100,2598
|
||||
20250224,091600,1815340700,26250,26200,26250,26200,1581
|
||||
20250224,091500,1773905500,26200,26250,26250,26150,3497
|
||||
20250224,091400,1682305400,26250,26150,26250,26150,4211
|
||||
20250224,091300,1572016600,26150,26000,26150,26000,5400
|
||||
20250224,091200,1431381350,26100,26100,26150,25950,5400
|
||||
20250224,091100,1291188400,26150,25900,26150,25900,2203
|
||||
20250224,091000,1233775650,25900,25700,25900,25700,955
|
||||
20250224,090900,1209159000,25700,25900,25950,25700,2694
|
||||
20250224,090800,1139578600,25950,25850,25950,25850,896
|
||||
20250224,090700,1116376900,25850,26100,26200,25850,5692
|
||||
20250224,090600,968608700,26100,26150,26200,26100,2910
|
||||
20250224,090500,892560450,26150,25950,26150,25800,3555
|
||||
20250224,090400,800188750,25950,25900,26000,25800,3482
|
||||
20250224,090300,709994750,25850,26000,26150,25850,4493
|
||||
20250224,090200,593453750,26000,26100,26200,25800,6689
|
||||
20250224,090100,419688400,26100,25950,26250,25950,5475
|
||||
20250224,090000,276600950,26100,25500,26100,25500,10527
|
||||
|
Reference in New Issue
Block a user