Update 2025-02-24 2828 candle_min
This commit is contained in:
610
020150/min/candle-20250224.csv
Normal file
610
020150/min/candle-20250224.csv
Normal file
@@ -0,0 +1,610 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250224,190800,4518287250,30000,30000,30000,30000,3518
|
||||
20250224,190700,4518287250,30000,30000,30000,30000,0
|
||||
20250224,190600,4518287250,30000,30000,30000,30000,0
|
||||
20250224,190500,4518287250,30000,30000,30000,30000,0
|
||||
20250224,190400,4518287250,30000,30000,30000,30000,0
|
||||
20250224,190300,4518287250,30000,30000,30000,30000,0
|
||||
20250224,190200,4518287250,30000,30000,30000,30000,0
|
||||
20250224,190100,4518287250,30000,30000,30000,30000,0
|
||||
20250224,190000,4518287250,30000,30000,30000,30000,0
|
||||
20250224,185900,4518287250,30000,30000,30000,30000,0
|
||||
20250224,185800,4518287250,30000,30000,30000,30000,0
|
||||
20250224,185700,4518287250,30000,30000,30000,30000,0
|
||||
20250224,185600,4518287250,30000,30000,30000,30000,0
|
||||
20250224,185500,4518287250,30000,30000,30000,30000,0
|
||||
20250224,185400,4518287250,30000,30000,30000,30000,0
|
||||
20250224,185300,4518287250,30000,30000,30000,30000,0
|
||||
20250224,185200,4518287250,30000,30000,30000,30000,0
|
||||
20250224,185100,4518287250,30000,30000,30000,30000,0
|
||||
20250224,185000,4518287250,30000,30000,30000,30000,0
|
||||
20250224,184900,4518287250,30000,30000,30000,30000,0
|
||||
20250224,184800,4518287250,30000,30000,30000,30000,0
|
||||
20250224,184700,4518287250,30000,30000,30000,30000,0
|
||||
20250224,184600,4518287250,30000,30000,30000,30000,0
|
||||
20250224,184500,4518287250,30000,30000,30000,30000,0
|
||||
20250224,184400,4518287250,30000,30000,30000,30000,0
|
||||
20250224,184300,4518287250,30000,30000,30000,30000,0
|
||||
20250224,184200,4518287250,30000,30000,30000,30000,0
|
||||
20250224,184100,4518287250,30000,30000,30000,30000,0
|
||||
20250224,184000,4518287250,30000,30000,30000,30000,0
|
||||
20250224,183900,4518287250,30000,30000,30000,30000,0
|
||||
20250224,183800,4518287250,30000,30000,30000,30000,3518
|
||||
20250224,183700,4518287250,30000,30000,30000,30000,0
|
||||
20250224,183600,4518287250,30000,30000,30000,30000,0
|
||||
20250224,183500,4518287250,30000,30000,30000,30000,0
|
||||
20250224,183400,4518287250,30000,30000,30000,30000,0
|
||||
20250224,183300,4518287250,30000,30000,30000,30000,0
|
||||
20250224,183200,4518287250,30000,30000,30000,30000,0
|
||||
20250224,183100,4518287250,30000,30000,30000,30000,0
|
||||
20250224,183000,4518287250,30000,30000,30000,30000,0
|
||||
20250224,182900,4518287250,30000,30000,30000,30000,0
|
||||
20250224,182800,4518287250,30000,30000,30000,30000,0
|
||||
20250224,182700,4518287250,30000,30000,30000,30000,0
|
||||
20250224,182600,4518287250,30000,30000,30000,30000,0
|
||||
20250224,182500,4518287250,30000,30000,30000,30000,0
|
||||
20250224,182400,4518287250,30000,30000,30000,30000,0
|
||||
20250224,182300,4518287250,30000,30000,30000,30000,0
|
||||
20250224,182200,4518287250,30000,30000,30000,30000,0
|
||||
20250224,182100,4518287250,30000,30000,30000,30000,0
|
||||
20250224,182000,4518287250,30000,30000,30000,30000,0
|
||||
20250224,181900,4518287250,30000,30000,30000,30000,0
|
||||
20250224,181800,4518287250,30000,30000,30000,30000,0
|
||||
20250224,181700,4518287250,30000,30000,30000,30000,0
|
||||
20250224,181600,4518287250,30000,30000,30000,30000,0
|
||||
20250224,181500,4518287250,30000,30000,30000,30000,0
|
||||
20250224,181400,4518287250,30000,30000,30000,30000,0
|
||||
20250224,181300,4518287250,30000,30000,30000,30000,0
|
||||
20250224,181200,4518287250,30000,30000,30000,30000,0
|
||||
20250224,181100,4518287250,30000,30000,30000,30000,0
|
||||
20250224,181000,4518287250,30000,30000,30000,30000,0
|
||||
20250224,180900,4518287250,30000,30000,30000,30000,0
|
||||
20250224,180800,4518287250,30000,30000,30000,30000,3518
|
||||
20250224,180700,4518287250,30000,30000,30000,30000,0
|
||||
20250224,180600,4518287250,30000,30000,30000,30000,0
|
||||
20250224,180500,4518287250,30000,30000,30000,30000,0
|
||||
20250224,180400,4518287250,30000,30000,30000,30000,0
|
||||
20250224,180300,4518287250,30000,30000,30000,30000,0
|
||||
20250224,180200,4518287250,30000,30000,30000,30000,0
|
||||
20250224,180100,4518287250,30000,30000,30000,30000,0
|
||||
20250224,180000,4518287250,30000,30000,30000,30000,0
|
||||
20250224,175900,4518287250,30000,30000,30000,30000,0
|
||||
20250224,175800,4518287250,30000,30000,30000,30000,0
|
||||
20250224,175700,4518287250,30000,30000,30000,30000,0
|
||||
20250224,175600,4518287250,30000,30000,30000,30000,0
|
||||
20250224,175500,4518287250,30000,30000,30000,30000,0
|
||||
20250224,175400,4518287250,30000,30000,30000,30000,0
|
||||
20250224,175300,4518287250,30000,30000,30000,30000,0
|
||||
20250224,175200,4518287250,30000,30000,30000,30000,0
|
||||
20250224,175100,4518287250,30000,30000,30000,30000,0
|
||||
20250224,175000,4518287250,30000,30000,30000,30000,0
|
||||
20250224,174900,4518287250,30000,30000,30000,30000,0
|
||||
20250224,174800,4518287250,30000,30000,30000,30000,0
|
||||
20250224,174700,4518287250,30000,30000,30000,30000,0
|
||||
20250224,174600,4518287250,30000,30000,30000,30000,0
|
||||
20250224,174500,4518287250,30000,30000,30000,30000,0
|
||||
20250224,174400,4518287250,30000,30000,30000,30000,0
|
||||
20250224,174300,4518287250,30000,30000,30000,30000,0
|
||||
20250224,174200,4518287250,30000,30000,30000,30000,0
|
||||
20250224,174100,4518287250,30000,30000,30000,30000,0
|
||||
20250224,174000,4518287250,30000,30000,30000,30000,0
|
||||
20250224,173900,4518287250,30000,30000,30000,30000,0
|
||||
20250224,173800,4518287250,30000,30000,30000,30000,3518
|
||||
20250224,173700,4518287250,30000,30000,30000,30000,0
|
||||
20250224,173600,4518287250,30000,30000,30000,30000,0
|
||||
20250224,173500,4518287250,30000,30000,30000,30000,0
|
||||
20250224,173400,4518287250,30000,30000,30000,30000,0
|
||||
20250224,173300,4518287250,30000,30000,30000,30000,0
|
||||
20250224,173200,4518287250,30000,30000,30000,30000,0
|
||||
20250224,173100,4518287250,30000,30000,30000,30000,0
|
||||
20250224,173000,4518287250,30000,30000,30000,30000,0
|
||||
20250224,172900,4518287250,30000,30000,30000,30000,0
|
||||
20250224,172800,4518287250,30000,30000,30000,30000,0
|
||||
20250224,172700,4518287250,30000,30000,30000,30000,0
|
||||
20250224,172600,4518287250,30000,30000,30000,30000,0
|
||||
20250224,172500,4518287250,30000,30000,30000,30000,0
|
||||
20250224,172400,4518287250,30000,30000,30000,30000,0
|
||||
20250224,172300,4518287250,30000,30000,30000,30000,0
|
||||
20250224,172200,4518287250,30000,30000,30000,30000,0
|
||||
20250224,172100,4518287250,30000,30000,30000,30000,0
|
||||
20250224,172000,4518287250,30000,30000,30000,30000,0
|
||||
20250224,171900,4518287250,30000,30000,30000,30000,0
|
||||
20250224,171800,4518287250,30000,30000,30000,30000,0
|
||||
20250224,171700,4518287250,30000,30000,30000,30000,0
|
||||
20250224,171600,4518287250,30000,30000,30000,30000,0
|
||||
20250224,171500,4518287250,30000,30000,30000,30000,0
|
||||
20250224,171400,4518287250,30000,30000,30000,30000,0
|
||||
20250224,171300,4518287250,30000,30000,30000,30000,0
|
||||
20250224,171200,4518287250,30000,30000,30000,30000,0
|
||||
20250224,171100,4518287250,30000,30000,30000,30000,0
|
||||
20250224,171000,4518287250,30000,30000,30000,30000,0
|
||||
20250224,170900,4518287250,30000,30000,30000,30000,0
|
||||
20250224,170800,4518287250,30000,30000,30000,30000,3518
|
||||
20250224,170700,4518287250,30000,30000,30000,30000,0
|
||||
20250224,170600,4518287250,30000,30000,30000,30000,0
|
||||
20250224,170500,4518287250,30000,30000,30000,30000,0
|
||||
20250224,170400,4518287250,30000,30000,30000,30000,0
|
||||
20250224,170300,4518287250,30000,30000,30000,30000,0
|
||||
20250224,170200,4518287250,30000,30000,30000,30000,0
|
||||
20250224,170100,4518287250,30000,30000,30000,30000,0
|
||||
20250224,170000,4518287250,30000,30000,30000,30000,0
|
||||
20250224,165900,4518287250,30000,30000,30000,30000,0
|
||||
20250224,165800,4518287250,30000,30000,30000,30000,0
|
||||
20250224,165700,4518287250,30000,30000,30000,30000,0
|
||||
20250224,165600,4518287250,30000,30000,30000,30000,0
|
||||
20250224,165500,4518287250,30000,30000,30000,30000,0
|
||||
20250224,165400,4518287250,30000,30000,30000,30000,0
|
||||
20250224,165300,4518287250,30000,30000,30000,30000,0
|
||||
20250224,165200,4518287250,30000,30000,30000,30000,0
|
||||
20250224,165100,4518287250,30000,30000,30000,30000,0
|
||||
20250224,165000,4518287250,30000,30000,30000,30000,0
|
||||
20250224,164900,4518287250,30000,30000,30000,30000,0
|
||||
20250224,164800,4518287250,30000,30000,30000,30000,0
|
||||
20250224,164700,4518287250,30000,30000,30000,30000,0
|
||||
20250224,164600,4518287250,30000,30000,30000,30000,0
|
||||
20250224,164500,4518287250,30000,30000,30000,30000,0
|
||||
20250224,164400,4518287250,30000,30000,30000,30000,0
|
||||
20250224,164300,4518287250,30000,30000,30000,30000,0
|
||||
20250224,164200,4518287250,30000,30000,30000,30000,0
|
||||
20250224,164100,4518287250,30000,30000,30000,30000,0
|
||||
20250224,164000,4518287250,30000,30000,30000,30000,0
|
||||
20250224,163900,4518287250,30000,30000,30000,30000,0
|
||||
20250224,163800,4518287250,30000,30000,30000,30000,3518
|
||||
20250224,163700,4518287250,30000,30000,30000,30000,0
|
||||
20250224,163600,4518287250,30000,30000,30000,30000,0
|
||||
20250224,163500,4518287250,30000,30000,30000,30000,0
|
||||
20250224,163400,4518287250,30000,30000,30000,30000,0
|
||||
20250224,163300,4518287250,30000,30000,30000,30000,0
|
||||
20250224,163200,4518287250,30000,30000,30000,30000,0
|
||||
20250224,163100,4518287250,30000,30000,30000,30000,0
|
||||
20250224,163000,4518287250,30000,30000,30000,30000,0
|
||||
20250224,162900,4518287250,30000,30000,30000,30000,0
|
||||
20250224,162800,4518287250,30000,30000,30000,30000,0
|
||||
20250224,162700,4518287250,30000,30000,30000,30000,0
|
||||
20250224,162600,4518287250,30000,30000,30000,30000,0
|
||||
20250224,162500,4518287250,30000,30000,30000,30000,0
|
||||
20250224,162400,4518287250,30000,30000,30000,30000,0
|
||||
20250224,162300,4518287250,30000,30000,30000,30000,0
|
||||
20250224,162200,4518287250,30000,30000,30000,30000,0
|
||||
20250224,162100,4518287250,30000,30000,30000,30000,0
|
||||
20250224,162000,4518287250,30000,30000,30000,30000,0
|
||||
20250224,161900,4518287250,30000,30000,30000,30000,0
|
||||
20250224,161800,4518287250,30000,30000,30000,30000,0
|
||||
20250224,161700,4518287250,30000,30000,30000,30000,0
|
||||
20250224,161600,4518287250,30000,30000,30000,30000,0
|
||||
20250224,161500,4518287250,30000,30000,30000,30000,0
|
||||
20250224,161400,4518287250,30000,30000,30000,30000,0
|
||||
20250224,161300,4518287250,30000,30000,30000,30000,0
|
||||
20250224,161200,4518287250,30000,30000,30000,30000,0
|
||||
20250224,161100,4518287250,30000,30000,30000,30000,0
|
||||
20250224,161000,4518287250,30000,30000,30000,30000,0
|
||||
20250224,160900,4518287250,30000,30000,30000,30000,0
|
||||
20250224,160800,4518287250,30000,30000,30000,30000,3518
|
||||
20250224,160700,4518287250,30000,30000,30000,30000,0
|
||||
20250224,160600,4518287250,30000,30000,30000,30000,0
|
||||
20250224,160500,4518287250,30000,30000,30000,30000,0
|
||||
20250224,160400,4518287250,30000,30000,30000,30000,0
|
||||
20250224,160300,4518287250,30000,30000,30000,30000,0
|
||||
20250224,160200,4518287250,30000,30000,30000,30000,0
|
||||
20250224,160100,4518287250,30000,30000,30000,30000,0
|
||||
20250224,160000,4518287250,30000,30000,30000,30000,0
|
||||
20250224,155900,4518287250,30000,30000,30000,30000,0
|
||||
20250224,155800,4518287250,30000,30000,30000,30000,0
|
||||
20250224,155700,4518287250,30000,30000,30000,30000,0
|
||||
20250224,155600,4518287250,30000,30000,30000,30000,0
|
||||
20250224,155500,4518287250,30000,30000,30000,30000,0
|
||||
20250224,155400,4518287250,30000,30000,30000,30000,0
|
||||
20250224,155300,4518287250,30000,30000,30000,30000,0
|
||||
20250224,155200,4518287250,30000,30000,30000,30000,0
|
||||
20250224,155100,4518287250,30000,30000,30000,30000,0
|
||||
20250224,155000,4518287250,30000,30000,30000,30000,0
|
||||
20250224,154900,4518287250,30000,30000,30000,30000,0
|
||||
20250224,154800,4518287250,30000,30000,30000,30000,0
|
||||
20250224,154700,4518287250,30000,30000,30000,30000,0
|
||||
20250224,154600,4518287250,30000,30000,30000,30000,0
|
||||
20250224,154500,4518287250,30000,30000,30000,30000,0
|
||||
20250224,154400,4518287250,30000,30000,30000,30000,0
|
||||
20250224,154300,4518287250,30000,30000,30000,30000,0
|
||||
20250224,154200,4518287250,30000,30000,30000,30000,0
|
||||
20250224,154100,4518287250,30000,30000,30000,30000,0
|
||||
20250224,154000,4518287250,30000,30000,30000,30000,0
|
||||
20250224,153900,4518287250,30000,30000,30000,30000,0
|
||||
20250224,153800,4518287250,30000,30000,30000,30000,3518
|
||||
20250224,153700,4518287250,30000,30000,30000,30000,0
|
||||
20250224,153600,4518287250,30000,30000,30000,30000,0
|
||||
20250224,153500,4518287250,30000,30000,30000,30000,0
|
||||
20250224,153400,4518287250,30000,30000,30000,30000,0
|
||||
20250224,153300,4518287250,30000,30000,30000,30000,0
|
||||
20250224,153200,4518287250,30000,30000,30000,30000,0
|
||||
20250224,153100,4518287250,30000,30000,30000,30000,0
|
||||
20250224,153000,4518287250,30000,30000,30000,30000,3518
|
||||
20250224,152900,4412747250,30050,30050,30050,30050,0
|
||||
20250224,152800,4412747250,30050,30050,30050,30050,0
|
||||
20250224,152700,4412747250,30050,30050,30050,30050,0
|
||||
20250224,152600,4412747250,30050,30050,30050,30050,0
|
||||
20250224,152500,4412747250,30050,30050,30050,30050,0
|
||||
20250224,152400,4412747250,30050,30050,30050,30050,0
|
||||
20250224,152300,4412747250,30050,30050,30050,30050,0
|
||||
20250224,152200,4412747250,30050,30050,30050,30050,0
|
||||
20250224,152100,4412747250,30050,30050,30050,30050,0
|
||||
20250224,152000,4412747250,30050,30050,30050,30050,0
|
||||
20250224,151900,4412747250,30050,30100,30100,30000,599
|
||||
20250224,151800,4394736800,30100,30100,30100,30100,178
|
||||
20250224,151700,4389379000,30100,30050,30100,30050,148
|
||||
20250224,151600,4384925150,30050,30050,30100,30050,646
|
||||
20250224,151500,4365508050,30050,30000,30050,30000,2876
|
||||
20250224,151400,4279197550,30000,29950,30000,29950,551
|
||||
20250224,151300,4262690350,29950,29900,29950,29900,94
|
||||
20250224,151200,4259875450,29950,29950,29950,29800,879
|
||||
20250224,151100,4233555300,29950,29900,29950,29750,475
|
||||
20250224,151000,4219368000,29950,29900,30000,29900,3092
|
||||
20250224,150900,4126792900,29900,29850,29900,29850,91
|
||||
20250224,150800,4124072200,29850,29850,29850,29850,271
|
||||
20250224,150700,4115982850,29850,29850,29900,29850,88
|
||||
20250224,150600,4113351800,29900,29900,29900,29850,721
|
||||
20250224,150500,4091796400,29900,29900,29900,29850,143
|
||||
20250224,150400,4087523300,29850,29750,29900,29750,5537
|
||||
20250224,150300,3922456950,29750,29800,29800,29750,257
|
||||
20250224,150200,3914806850,29800,29750,29800,29750,97
|
||||
20250224,150100,3911916800,29800,29750,29800,29750,353
|
||||
20250224,150000,3901409900,29750,29750,29750,29700,191
|
||||
20250224,145900,3895727900,29700,29700,29750,29700,131
|
||||
20250224,145800,3891837150,29750,29750,29750,29700,130
|
||||
20250224,145700,3887970650,29700,29700,29750,29700,169
|
||||
20250224,145600,3882950750,29700,29700,29700,29700,0
|
||||
20250224,145500,3882950750,29700,29750,29750,29700,162
|
||||
20250224,145400,3878132000,29750,29700,29750,29700,68
|
||||
20250224,145300,3876111500,29700,29700,29700,29700,679
|
||||
20250224,145200,3855945200,29650,29650,29700,29650,26
|
||||
20250224,145100,3855173300,29650,29650,29650,29650,10
|
||||
20250224,145000,3854876800,29650,29700,29700,29650,41
|
||||
20250224,144900,3853660250,29700,29700,29700,29650,32
|
||||
20250224,144800,3852710850,29700,29700,29700,29700,5
|
||||
20250224,144700,3852562350,29700,29650,29700,29650,541
|
||||
20250224,144600,3836520800,29700,29700,29700,29700,6
|
||||
20250224,144500,3836342600,29700,29650,29700,29650,235
|
||||
20250224,144400,3829369150,29700,29700,29700,29700,85
|
||||
20250224,144300,3826844650,29700,29650,29700,29650,68
|
||||
20250224,144200,3824827550,29650,29700,29700,29650,152
|
||||
20250224,144100,3820320400,29700,29750,29750,29700,146
|
||||
20250224,144000,3815983300,29700,29750,29750,29700,62
|
||||
20250224,143900,3814139000,29750,29750,29750,29700,19
|
||||
20250224,143800,3813573800,29750,29750,29750,29700,1270
|
||||
20250224,143700,3775853150,29800,29800,29800,29800,1
|
||||
20250224,143600,3775823350,29800,29800,29800,29700,78
|
||||
20250224,143500,3773503950,29700,29800,29800,29650,164
|
||||
20250224,143400,3768632950,29800,29750,29800,29750,18
|
||||
20250224,143300,3768096950,29750,29700,29750,29700,6
|
||||
20250224,143200,3767918700,29700,29700,29700,29700,179
|
||||
20250224,143100,3762602400,29800,29800,29800,29800,28
|
||||
20250224,143000,3761768000,29700,29800,29800,29700,25
|
||||
20250224,142900,3761023500,29800,29750,29800,29750,68
|
||||
20250224,142800,3758998700,29700,29750,29750,29700,55
|
||||
20250224,142700,3757364050,29750,29750,29750,29750,49
|
||||
20250224,142600,3755906300,29750,29750,29750,29750,316
|
||||
20250224,142500,3746505300,29700,29750,29750,29700,78
|
||||
20250224,142400,3744187650,29700,29700,29700,29700,126
|
||||
20250224,142300,3740445450,29700,29700,29700,29700,25
|
||||
20250224,142200,3739702950,29750,29750,29750,29750,170
|
||||
20250224,142100,3734645450,29750,29750,29750,29700,109
|
||||
20250224,142000,3731402850,29750,29750,29750,29700,241
|
||||
20250224,141900,3724233250,29700,29700,29700,29700,202
|
||||
20250224,141800,3718233850,29650,29700,29750,29650,21
|
||||
20250224,141700,3717610100,29700,29700,29700,29700,9
|
||||
20250224,141600,3717342800,29650,29750,29750,29650,55
|
||||
20250224,141500,3715706750,29750,29750,29750,29750,18
|
||||
20250224,141400,3715171250,29750,29750,29750,29750,43
|
||||
20250224,141300,3713892000,29750,29650,29750,29650,43
|
||||
20250224,141200,3712613750,29650,29650,29650,29650,0
|
||||
20250224,141100,3712613750,29650,29650,29650,29600,85
|
||||
20250224,141000,3710094000,29650,29650,29650,29600,408
|
||||
20250224,140900,3697997550,29750,29750,29750,29750,23
|
||||
20250224,140800,3697313300,29650,29650,29650,29650,50
|
||||
20250224,140700,3695830800,29650,29700,29700,29650,84
|
||||
20250224,140600,3693337100,29700,29700,29750,29700,122
|
||||
20250224,140500,3689712800,29700,29700,29700,29700,40
|
||||
20250224,140400,3688524800,29750,29750,29750,29750,48
|
||||
20250224,140300,3687096800,29750,29750,29750,29750,42
|
||||
20250224,140200,3685847300,29750,29800,29800,29750,21
|
||||
20250224,140100,3685221550,29800,29800,29800,29800,85
|
||||
20250224,140000,3682688550,29800,29800,29800,29750,28
|
||||
20250224,135900,3681854250,29750,29750,29750,29750,0
|
||||
20250224,135800,3681854250,29750,29750,29750,29750,7
|
||||
20250224,135700,3681646000,29750,29750,29850,29750,41
|
||||
20250224,135600,3680424450,29750,29750,29750,29750,0
|
||||
20250224,135500,3680424450,29750,29750,29850,29750,68
|
||||
20250224,135400,3678396750,29800,29750,29800,29750,23
|
||||
20250224,135300,3677712300,29750,29850,29850,29750,573
|
||||
20250224,135200,3660662750,29800,29800,29800,29800,0
|
||||
20250224,135100,3660662750,29800,29800,29800,29800,0
|
||||
20250224,135000,3660662750,29800,29750,29850,29750,38
|
||||
20250224,134900,3659529900,29850,29850,29850,29750,203
|
||||
20250224,134800,3653471100,29850,29750,29850,29750,31
|
||||
20250224,134700,3652546750,29750,29800,29800,29750,115
|
||||
20250224,134600,3649122850,29900,29900,29900,29900,18
|
||||
20250224,134500,3648584650,29800,29800,29900,29800,167
|
||||
20250224,134400,3643598450,29950,29950,29950,29900,255
|
||||
20250224,134300,3635966550,29900,29850,29900,29850,1233
|
||||
20250224,134200,3599124000,29850,29800,29850,29800,23
|
||||
20250224,134100,3598437750,29800,29800,29800,29750,121
|
||||
20250224,134000,3594834450,29800,29800,29800,29750,192
|
||||
20250224,133900,3589114650,29850,29800,29850,29750,1134
|
||||
20250224,133800,3555308450,29750,29650,29800,29650,1427
|
||||
20250224,133700,3512900850,29600,29650,29650,29600,47
|
||||
20250224,133600,3511507400,29500,29500,29500,29500,0
|
||||
20250224,133500,3511507400,29500,29600,29600,29500,120
|
||||
20250224,133400,3507957300,29600,29550,29600,29500,328
|
||||
20250224,133300,3498276350,29550,29550,29550,29550,37
|
||||
20250224,133200,3497183000,29600,29550,29600,29400,1385
|
||||
20250224,133100,3456358050,29600,29600,29600,29600,186
|
||||
20250224,133000,3450852450,29600,29550,29600,29500,156
|
||||
20250224,132900,3446243100,29550,29550,29550,29550,0
|
||||
20250224,132800,3446243100,29550,29550,29550,29500,78
|
||||
20250224,132700,3443938700,29500,29500,29500,29500,44
|
||||
20250224,132600,3442640700,29500,29500,29500,29500,2
|
||||
20250224,132500,3442581700,29500,29600,29600,29500,639
|
||||
20250224,132400,3423685700,29600,29600,29600,29600,130
|
||||
20250224,132300,3419837700,29600,29650,29650,29600,42
|
||||
20250224,132200,3418593400,29600,29600,29600,29600,147
|
||||
20250224,132100,3414242200,29650,29650,29650,29650,128
|
||||
20250224,132000,3410447000,29600,29600,29600,29600,107
|
||||
20250224,131900,3407279800,29550,29550,29550,29550,10
|
||||
20250224,131800,3406984300,29650,29600,29650,29600,89
|
||||
20250224,131700,3404349000,29600,29550,29600,29550,109
|
||||
20250224,131600,3401125800,29600,29650,29650,29600,68
|
||||
20250224,131500,3399112100,29550,29600,29600,29550,6
|
||||
20250224,131400,3398934550,29600,29600,29650,29550,39
|
||||
20250224,131300,3397779350,29600,29600,29600,29600,1
|
||||
20250224,131200,3397749750,29600,29600,29600,29600,36
|
||||
20250224,131100,3396684150,29550,29550,29550,29550,100
|
||||
20250224,131000,3393729150,29550,29600,29600,29550,20
|
||||
20250224,130900,3393137550,29600,29650,29650,29600,78
|
||||
20250224,130800,3390825850,29650,29650,29650,29650,0
|
||||
20250224,130700,3390825850,29650,29600,29650,29500,204
|
||||
20250224,130600,3384805000,29550,29550,29550,29550,24
|
||||
20250224,130500,3384095800,29600,29550,29600,29550,47
|
||||
20250224,130400,3382706350,29500,29500,29500,29500,100
|
||||
20250224,130300,3379756350,29500,29450,29500,29450,2707
|
||||
20250224,130200,3299983050,29450,29450,29450,29450,18
|
||||
20250224,130100,3299452950,29400,29400,29400,29400,0
|
||||
20250224,130000,3299452950,29400,29400,29450,29400,58
|
||||
20250224,125900,3297746800,29400,29400,29400,29400,47
|
||||
20250224,125800,3296365000,29400,29450,29450,29400,287
|
||||
20250224,125700,3287926300,29400,29350,29400,29350,139
|
||||
20250224,125600,3283843950,29350,29450,29450,29350,829
|
||||
20250224,125500,3259473000,29400,29500,29500,29400,265
|
||||
20250224,125400,3251668650,29500,29500,29500,29500,0
|
||||
20250224,125300,3251668650,29500,29500,29500,29500,154
|
||||
20250224,125200,3247125650,29500,29500,29500,29500,25
|
||||
20250224,125100,3246388150,29500,29500,29600,29500,64
|
||||
20250224,125000,3244498600,29550,29500,29550,29500,33
|
||||
20250224,124900,3243524900,29550,29500,29550,29500,30
|
||||
20250224,124800,3242638500,29550,29500,29550,29500,60
|
||||
20250224,124700,3240866000,29450,29500,29550,29450,779
|
||||
20250224,124600,3217922000,29550,29550,29550,29500,1414
|
||||
20250224,124500,3176205300,29500,29550,29550,29500,693
|
||||
20250224,124400,3155731600,29550,29550,29550,29500,321
|
||||
20250224,124300,3146249950,29600,29600,29600,29600,42
|
||||
20250224,124200,3145006750,29600,29600,29600,29600,36
|
||||
20250224,124100,3143941150,29550,29550,29550,29550,0
|
||||
20250224,124000,3143941150,29550,29600,29600,29550,19
|
||||
20250224,123900,3143378800,29600,29600,29600,29600,0
|
||||
20250224,123800,3143378800,29600,29600,29600,29600,10
|
||||
20250224,123700,3143082800,29600,29600,29600,29600,18
|
||||
20250224,123600,3142550000,29550,29550,29550,29550,22
|
||||
20250224,123500,3141899900,29550,29550,29600,29550,63
|
||||
20250224,123400,3140037350,29550,29550,29550,29550,196
|
||||
20250224,123300,3134245550,29550,29600,29600,29550,36
|
||||
20250224,123200,3133180850,29550,29550,29550,29550,62
|
||||
20250224,123100,3131348750,29550,29550,29550,29550,46
|
||||
20250224,123000,3129989450,29600,29550,29600,29550,55
|
||||
20250224,122900,3128363250,29550,29600,29600,29550,37
|
||||
20250224,122800,3127269300,29600,29600,29600,29600,18
|
||||
20250224,122700,3126736500,29600,29600,29600,29600,100
|
||||
20250224,122600,3123776500,29500,29550,29600,29500,73
|
||||
20250224,122500,3121620750,29600,29600,29600,29600,20
|
||||
20250224,122400,3121028750,29600,29500,29600,29500,40
|
||||
20250224,122300,3119846550,29500,29600,29600,29500,33
|
||||
20250224,122200,3118870050,29600,29600,29600,29600,10
|
||||
20250224,122100,3118574050,29600,29500,29600,29500,398
|
||||
20250224,122000,3106831250,29500,29500,29500,29500,49
|
||||
20250224,121900,3105385750,29600,29500,29600,29500,50
|
||||
20250224,121800,3103908850,29500,29500,29500,29500,195
|
||||
20250224,121700,3098156350,29500,29500,29600,29500,91
|
||||
20250224,121600,3095469950,29500,29500,29600,29500,78
|
||||
20250224,121500,3093168850,29500,29550,29550,29500,56
|
||||
20250224,121400,3091516750,29650,29600,29650,29600,1519
|
||||
20250224,121300,3046553450,29550,29550,29550,29550,15
|
||||
20250224,121200,3046110200,29450,29450,29650,29450,67
|
||||
20250224,121100,3044133450,29450,29500,29500,29450,550
|
||||
20250224,121000,3027911150,29500,29600,29650,29500,1824
|
||||
20250224,120900,2973950800,29600,29750,29750,29600,8
|
||||
20250224,120800,2973713400,29750,29700,29750,29600,41
|
||||
20250224,120700,2972494500,29750,29750,29750,29750,0
|
||||
20250224,120600,2972494500,29750,29600,29750,29600,9
|
||||
20250224,120500,2972227350,29750,29700,29750,29700,18
|
||||
20250224,120400,2971692250,29600,29600,29600,29600,4
|
||||
20250224,120300,2971573850,29700,29700,29700,29700,58
|
||||
20250224,120200,2969851250,29600,29700,29700,29600,10
|
||||
20250224,120100,2969554750,29700,29700,29700,29550,112
|
||||
20250224,120000,2966231950,29550,29600,29600,29550,1156
|
||||
20250224,115900,2932017750,29600,29600,29600,29600,100
|
||||
20250224,115800,2929057750,29650,29650,29650,29600,144
|
||||
20250224,115700,2924788350,29600,29700,29700,29600,62
|
||||
20250224,115600,2922947350,29700,29700,29700,29700,19
|
||||
20250224,115500,2922383050,29700,29600,29700,29600,14
|
||||
20250224,115400,2921968250,29650,29650,29650,29650,139
|
||||
20250224,115300,2917846900,29600,29650,29650,29600,6
|
||||
20250224,115200,2917669200,29600,29650,29650,29600,40
|
||||
20250224,115100,2916484300,29600,29600,29600,29600,5
|
||||
20250224,115000,2916336300,29650,29600,29650,29600,53
|
||||
20250224,114900,2914766350,29600,29600,29650,29600,28
|
||||
20250224,114800,2913936600,29600,29600,29600,29600,4
|
||||
20250224,114700,2913818200,29650,29650,29650,29650,42
|
||||
20250224,114600,2912572900,29650,29650,29650,29650,19
|
||||
20250224,114500,2912009550,29700,29750,29750,29700,50
|
||||
20250224,114400,2910523650,29600,29600,29600,29600,5
|
||||
20250224,114300,2910375650,29600,29750,29750,29600,177
|
||||
20250224,114200,2905120850,29700,29700,29700,29700,104
|
||||
20250224,114100,2902032050,29700,29750,29750,29700,38
|
||||
20250224,114000,2900902650,29700,29700,29800,29700,440
|
||||
20250224,113900,2887797600,29700,29700,29700,29700,33
|
||||
20250224,113800,2886817500,29700,29750,29800,29700,848
|
||||
20250224,113700,2861554300,29750,29700,29750,29700,408
|
||||
20250224,113600,2849416700,29700,29700,29700,29700,1073
|
||||
20250224,113500,2817548600,29650,29600,29650,29600,213
|
||||
20250224,113400,2811234100,29650,29650,29650,29650,5
|
||||
20250224,113300,2811085850,29650,29550,29650,29550,220
|
||||
20250224,113200,2804583050,29550,29550,29550,29550,1
|
||||
20250224,113100,2804553500,29550,29650,29650,29550,248
|
||||
20250224,113000,2797203650,29650,29600,29700,29600,1165
|
||||
20250224,112900,2762643700,29600,29650,29650,29600,34
|
||||
20250224,112800,2761635850,29600,29600,29600,29600,5
|
||||
20250224,112700,2761487850,29650,29650,29700,29650,574
|
||||
20250224,112600,2744467700,29650,29600,29650,29600,26
|
||||
20250224,112500,2743697100,29600,29600,29650,29600,356
|
||||
20250224,112400,2733153300,29600,29600,29600,29550,35
|
||||
20250224,112300,2732117500,29600,29550,29600,29550,134
|
||||
20250224,112200,2728152100,29500,29550,29550,29500,22
|
||||
20250224,112100,2727502200,29500,29500,29500,29500,223
|
||||
20250224,112000,2720923700,29450,29500,29500,29450,190
|
||||
20250224,111900,2715319250,29450,29450,29450,29450,91
|
||||
20250224,111800,2712639300,29350,29350,29350,29350,5
|
||||
20250224,111700,2712492550,29450,29350,29450,29350,132
|
||||
20250224,111600,2708616550,29300,29300,29300,29300,20
|
||||
20250224,111500,2708030550,29500,29550,29550,29300,154
|
||||
20250224,111400,2703493550,29550,29550,29550,29550,3
|
||||
20250224,111300,2703404900,29550,29350,29550,29300,348
|
||||
20250224,111200,2693167000,29300,29300,29300,29300,0
|
||||
20250224,111100,2693167000,29300,29350,29350,29300,143
|
||||
20250224,111000,2688970150,29300,29350,29350,29300,31
|
||||
20250224,110900,2688060700,29300,29350,29350,29300,124
|
||||
20250224,110800,2684421500,29350,29300,29350,29300,86
|
||||
20250224,110700,2681900700,29300,29300,29300,29300,226
|
||||
20250224,110600,2675278900,29300,29300,29300,29250,195
|
||||
20250224,110500,2669566100,29300,29250,29300,29250,225
|
||||
20250224,110400,2662984800,29250,29300,29300,29250,54
|
||||
20250224,110300,2661402900,29300,29300,29300,29250,93
|
||||
20250224,110200,2658678500,29300,29350,29350,29300,209
|
||||
20250224,110100,2652553750,29350,29300,29350,29300,101
|
||||
20250224,110000,2649593550,29250,29250,29300,29200,417
|
||||
20250224,105900,2637398250,29250,29200,29250,29200,611
|
||||
20250224,105800,2619555350,29200,29250,29250,29200,572
|
||||
20250224,105700,2602826850,29250,29300,29300,29200,276
|
||||
20250224,105600,2594754950,29300,29300,29300,29300,45
|
||||
20250224,105500,2593436450,29250,29350,29400,29250,1342
|
||||
20250224,105400,2554098150,29350,29400,29400,29350,715
|
||||
20250224,105300,2533105500,29400,29450,29450,29400,15
|
||||
20250224,105200,2532664400,29450,29350,29450,29350,38
|
||||
20250224,105100,2531547300,29350,29400,29400,29350,373
|
||||
20250224,105000,2520581300,29500,29400,29500,29400,60
|
||||
20250224,104900,2518815400,29400,29500,29500,29400,36
|
||||
20250224,104800,2517755300,29500,29400,29500,29400,747
|
||||
20250224,104700,2495754350,29400,29400,29400,29350,213
|
||||
20250224,104600,2489497150,29400,29400,29400,29350,129
|
||||
20250224,104500,2485707750,29400,29400,29400,29350,1135
|
||||
20250224,104400,2452341500,29400,29400,29400,29400,14
|
||||
20250224,104300,2451929900,29450,29500,29500,29400,243
|
||||
20250224,104200,2444771250,29400,29450,29450,29400,315
|
||||
20250224,104100,2435496700,29450,29500,29500,29450,116
|
||||
20250224,104000,2432080000,29450,29450,29450,29450,124
|
||||
20250224,103900,2428428200,29450,29450,29450,29450,97
|
||||
20250224,103800,2425571550,29450,29500,29500,29450,337
|
||||
20250224,103700,2415646350,29500,29500,29500,29500,192
|
||||
20250224,103600,2409982350,29500,29500,29500,29450,119
|
||||
20250224,103500,2406472450,29450,29500,29500,29450,322
|
||||
20250224,103400,2396989400,29450,29550,29550,29450,1063
|
||||
20250224,103300,2365631850,29550,29550,29550,29550,318
|
||||
20250224,103200,2356234950,29550,29550,29550,29500,499
|
||||
20250224,103100,2341509050,29550,29550,29550,29550,1110
|
||||
20250224,103000,2308708550,29550,29650,29650,29550,233
|
||||
20250224,102900,2301812200,29600,29650,29650,29600,6
|
||||
20250224,102800,2301634500,29650,29600,29650,29600,46
|
||||
20250224,102700,2300272550,29650,29600,29650,29600,31
|
||||
20250224,102600,2299354900,29600,29600,29600,29600,18
|
||||
20250224,102500,2298822100,29600,29650,29650,29600,308
|
||||
20250224,102400,2289705050,29600,29650,29650,29600,31
|
||||
20250224,102300,2288787400,29650,29650,29650,29600,761
|
||||
20250224,102200,2266241550,29650,29650,29650,29650,4
|
||||
20250224,102100,2266122950,29650,29650,29650,29650,18
|
||||
20250224,102000,2265589250,29650,29700,29700,29650,279
|
||||
20250224,101900,2257303800,29700,29750,29800,29700,428
|
||||
20250224,101800,2244574100,29750,29750,29800,29750,249
|
||||
20250224,101700,2237166300,29750,29650,29750,29650,198
|
||||
20250224,101600,2231285350,29650,29650,29650,29650,20
|
||||
20250224,101500,2230692350,29650,29650,29750,29600,1051
|
||||
20250224,101400,2199530650,29750,29800,29800,29650,124
|
||||
20250224,101300,2195847550,29650,29800,29800,29650,41
|
||||
20250224,101200,2194629200,29800,29750,29800,29750,1429
|
||||
20250224,101100,2152048550,29600,29750,29800,29600,579
|
||||
20250224,101000,2134868700,29750,29650,29750,29650,280
|
||||
20250224,100900,2126548950,29650,29700,29700,29650,44
|
||||
20250224,100800,2125242350,29650,29700,29750,29650,406
|
||||
20250224,100700,2113184800,29700,29750,29750,29700,689
|
||||
20250224,100600,2092689200,29750,29700,29750,29650,468
|
||||
20250224,100500,2078789250,29650,29650,29650,29650,14
|
||||
20250224,100400,2078374150,29600,29600,29600,29600,304
|
||||
20250224,100300,2069375750,29700,29800,29800,29700,192
|
||||
20250224,100200,2063669200,29800,29600,29800,29600,1872
|
||||
20250224,100100,2008165600,29600,29550,29600,29550,105
|
||||
20250224,100000,2005058850,29550,29550,29600,29550,264
|
||||
20250224,095900,1997256100,29550,29550,29550,29550,153
|
||||
20250224,095800,1992734950,29500,29600,29600,29500,625
|
||||
20250224,095700,1974264050,29550,29550,29550,29550,4
|
||||
20250224,095600,1974145850,29600,29600,29650,29600,340
|
||||
20250224,095500,1964080850,29600,29650,29650,29600,375
|
||||
20250224,095400,1952980300,29650,29650,29650,29600,128
|
||||
20250224,095300,1949190150,29650,29650,29650,29600,1129
|
||||
20250224,095200,1915715650,29650,29650,29700,29600,846
|
||||
20250224,095100,1890656650,29650,29700,29700,29650,114
|
||||
20250224,095000,1887276250,29650,29650,29650,29650,551
|
||||
20250224,094900,1870939100,29650,29700,29700,29650,1277
|
||||
20250224,094800,1833015800,29700,29750,29750,29700,383
|
||||
20250224,094700,1821632350,29750,29900,29900,29750,2037
|
||||
20250224,094600,1760946950,30000,29900,30000,29850,1491
|
||||
20250224,094500,1716285700,29850,29850,29850,29850,190
|
||||
20250224,094400,1710614200,29900,29900,29900,29800,295
|
||||
20250224,094300,1701806500,29850,29850,29850,29850,374
|
||||
20250224,094200,1690642600,29850,29900,29900,29850,533
|
||||
20250224,094100,1674732400,29850,29900,29900,29850,443
|
||||
20250224,094000,1661493850,29900,29950,29950,29900,169
|
||||
20250224,093900,1656438500,29950,29950,30000,29950,178
|
||||
20250224,093800,1651104650,29950,29900,30050,29900,1076
|
||||
20250224,093700,1618901350,29900,30000,30000,29900,986
|
||||
20250224,093600,1589365100,30000,29950,30000,29900,421
|
||||
20250224,093500,1576744050,29950,30000,30000,29900,1066
|
||||
20250224,093400,1544764900,30150,30200,30250,30000,1333
|
||||
20250224,093300,1504573500,30250,30200,30250,30150,817
|
||||
20250224,093200,1479905700,30200,30200,30250,30150,891
|
||||
20250224,093100,1452992950,30250,30150,30250,30000,2719
|
||||
20250224,093000,1370901450,30150,29800,30150,29800,6293
|
||||
20250224,092900,1182103900,29800,29750,29800,29600,1072
|
||||
20250224,092800,1150260500,29750,29750,29900,29750,896
|
||||
20250224,092700,1123567500,29750,29800,29800,29750,323
|
||||
20250224,092600,1113947650,29750,29800,29850,29650,1942
|
||||
20250224,092500,1056164700,29750,29950,30000,29750,622
|
||||
20250224,092400,1037620650,30000,29950,30000,29800,877
|
||||
20250224,092300,1011433150,29950,30150,30150,29950,903
|
||||
20250224,092200,984300850,30150,30000,30250,30000,2229
|
||||
20250224,092100,917109500,30000,29900,30000,29900,1286
|
||||
20250224,092000,878586300,29900,29700,29900,29600,2822
|
||||
20250224,091900,794446050,29650,29550,29650,29400,1084
|
||||
20250224,091800,762432950,29550,29500,29550,29400,765
|
||||
20250224,091700,739868300,29500,29550,29550,29400,1361
|
||||
20250224,091600,699684750,29650,29500,29650,29450,377
|
||||
20250224,091500,688552600,29500,29500,29600,29500,832
|
||||
20250224,091400,663976400,29500,29450,29500,29450,112
|
||||
20250224,091300,660675300,29400,29350,29450,29300,553
|
||||
20250224,091200,644401300,29300,29200,29300,29200,81
|
||||
20250224,091100,642028100,29250,29200,29300,29100,809
|
||||
20250224,091000,618416950,29200,29200,29200,29100,1442
|
||||
20250224,090900,576397350,29200,29150,29250,29150,402
|
||||
20250224,090800,564664150,29200,29150,29300,29100,892
|
||||
20250224,090700,538654550,29150,29200,29250,29150,1021
|
||||
20250224,090600,508878600,29200,29350,29400,29200,630
|
||||
20250224,090500,490420050,29400,29550,30200,29400,2934
|
||||
20250224,090400,403297850,29500,29350,29500,29150,1305
|
||||
20250224,090300,365003500,29350,29400,29400,29200,1041
|
||||
20250224,090200,334516950,29300,29100,29400,29000,1209
|
||||
20250224,090100,299244050,29050,29150,29250,28800,8434
|
||||
20250224,090000,54278450,29150,29200,29300,29150,1859
|
||||
|
Reference in New Issue
Block a user