Update 2025-02-24 2828 candle_min
This commit is contained in:
611
023160/min/candle-20250224.csv
Normal file
611
023160/min/candle-20250224.csv
Normal file
@@ -0,0 +1,611 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250224,190900,7519080550,21950,21950,21950,21950,1567
|
||||
20250224,190800,7519080550,21950,21950,21950,21950,0
|
||||
20250224,190700,7519080550,21950,21950,21950,21950,0
|
||||
20250224,190600,7519080550,21950,21950,21950,21950,0
|
||||
20250224,190500,7519080550,21950,21950,21950,21950,0
|
||||
20250224,190400,7519080550,21950,21950,21950,21950,0
|
||||
20250224,190300,7519080550,21950,21950,21950,21950,0
|
||||
20250224,190200,7519080550,21950,21950,21950,21950,0
|
||||
20250224,190100,7519080550,21950,21950,21950,21950,0
|
||||
20250224,190000,7519080550,21950,21950,21950,21950,0
|
||||
20250224,185900,7519080550,21950,21950,21950,21950,0
|
||||
20250224,185800,7519080550,21950,21950,21950,21950,0
|
||||
20250224,185700,7519080550,21950,21950,21950,21950,0
|
||||
20250224,185600,7519080550,21950,21950,21950,21950,0
|
||||
20250224,185500,7519080550,21950,21950,21950,21950,0
|
||||
20250224,185400,7519080550,21950,21950,21950,21950,0
|
||||
20250224,185300,7519080550,21950,21950,21950,21950,0
|
||||
20250224,185200,7519080550,21950,21950,21950,21950,0
|
||||
20250224,185100,7519080550,21950,21950,21950,21950,0
|
||||
20250224,185000,7519080550,21950,21950,21950,21950,0
|
||||
20250224,184900,7519080550,21950,21950,21950,21950,0
|
||||
20250224,184800,7519080550,21950,21950,21950,21950,0
|
||||
20250224,184700,7519080550,21950,21950,21950,21950,0
|
||||
20250224,184600,7519080550,21950,21950,21950,21950,0
|
||||
20250224,184500,7519080550,21950,21950,21950,21950,0
|
||||
20250224,184400,7519080550,21950,21950,21950,21950,0
|
||||
20250224,184300,7519080550,21950,21950,21950,21950,0
|
||||
20250224,184200,7519080550,21950,21950,21950,21950,0
|
||||
20250224,184100,7519080550,21950,21950,21950,21950,0
|
||||
20250224,184000,7519080550,21950,21950,21950,21950,0
|
||||
20250224,183900,7519080550,21950,21950,21950,21950,1567
|
||||
20250224,183800,7519080550,21950,21950,21950,21950,0
|
||||
20250224,183700,7519080550,21950,21950,21950,21950,0
|
||||
20250224,183600,7519080550,21950,21950,21950,21950,0
|
||||
20250224,183500,7519080550,21950,21950,21950,21950,0
|
||||
20250224,183400,7519080550,21950,21950,21950,21950,0
|
||||
20250224,183300,7519080550,21950,21950,21950,21950,0
|
||||
20250224,183200,7519080550,21950,21950,21950,21950,0
|
||||
20250224,183100,7519080550,21950,21950,21950,21950,0
|
||||
20250224,183000,7519080550,21950,21950,21950,21950,0
|
||||
20250224,182900,7519080550,21950,21950,21950,21950,0
|
||||
20250224,182800,7519080550,21950,21950,21950,21950,0
|
||||
20250224,182700,7519080550,21950,21950,21950,21950,0
|
||||
20250224,182600,7519080550,21950,21950,21950,21950,0
|
||||
20250224,182500,7519080550,21950,21950,21950,21950,0
|
||||
20250224,182400,7519080550,21950,21950,21950,21950,0
|
||||
20250224,182300,7519080550,21950,21950,21950,21950,0
|
||||
20250224,182200,7519080550,21950,21950,21950,21950,0
|
||||
20250224,182100,7519080550,21950,21950,21950,21950,0
|
||||
20250224,182000,7519080550,21950,21950,21950,21950,0
|
||||
20250224,181900,7519080550,21950,21950,21950,21950,0
|
||||
20250224,181800,7519080550,21950,21950,21950,21950,0
|
||||
20250224,181700,7519080550,21950,21950,21950,21950,0
|
||||
20250224,181600,7519080550,21950,21950,21950,21950,0
|
||||
20250224,181500,7519080550,21950,21950,21950,21950,0
|
||||
20250224,181400,7519080550,21950,21950,21950,21950,0
|
||||
20250224,181300,7519080550,21950,21950,21950,21950,0
|
||||
20250224,181200,7519080550,21950,21950,21950,21950,0
|
||||
20250224,181100,7519080550,21950,21950,21950,21950,0
|
||||
20250224,181000,7519080550,21950,21950,21950,21950,0
|
||||
20250224,180900,7519080550,21950,21950,21950,21950,1567
|
||||
20250224,180800,7519080550,21950,21950,21950,21950,0
|
||||
20250224,180700,7519080550,21950,21950,21950,21950,0
|
||||
20250224,180600,7519080550,21950,21950,21950,21950,0
|
||||
20250224,180500,7519080550,21950,21950,21950,21950,0
|
||||
20250224,180400,7519080550,21950,21950,21950,21950,0
|
||||
20250224,180300,7519080550,21950,21950,21950,21950,0
|
||||
20250224,180200,7519080550,21950,21950,21950,21950,0
|
||||
20250224,180100,7519080550,21950,21950,21950,21950,0
|
||||
20250224,180000,7519080550,21950,21950,21950,21950,0
|
||||
20250224,175900,7519080550,21950,21950,21950,21950,0
|
||||
20250224,175800,7519080550,21950,21950,21950,21950,0
|
||||
20250224,175700,7519080550,21950,21950,21950,21950,0
|
||||
20250224,175600,7519080550,21950,21950,21950,21950,0
|
||||
20250224,175500,7519080550,21950,21950,21950,21950,0
|
||||
20250224,175400,7519080550,21950,21950,21950,21950,0
|
||||
20250224,175300,7519080550,21950,21950,21950,21950,0
|
||||
20250224,175200,7519080550,21950,21950,21950,21950,0
|
||||
20250224,175100,7519080550,21950,21950,21950,21950,0
|
||||
20250224,175000,7519080550,21950,21950,21950,21950,0
|
||||
20250224,174900,7519080550,21950,21950,21950,21950,0
|
||||
20250224,174800,7519080550,21950,21950,21950,21950,0
|
||||
20250224,174700,7519080550,21950,21950,21950,21950,0
|
||||
20250224,174600,7519080550,21950,21950,21950,21950,0
|
||||
20250224,174500,7519080550,21950,21950,21950,21950,0
|
||||
20250224,174400,7519080550,21950,21950,21950,21950,0
|
||||
20250224,174300,7519080550,21950,21950,21950,21950,0
|
||||
20250224,174200,7519080550,21950,21950,21950,21950,0
|
||||
20250224,174100,7519080550,21950,21950,21950,21950,0
|
||||
20250224,174000,7519080550,21950,21950,21950,21950,0
|
||||
20250224,173900,7519080550,21950,21950,21950,21950,1567
|
||||
20250224,173800,7519080550,21950,21950,21950,21950,0
|
||||
20250224,173700,7519080550,21950,21950,21950,21950,0
|
||||
20250224,173600,7519080550,21950,21950,21950,21950,0
|
||||
20250224,173500,7519080550,21950,21950,21950,21950,0
|
||||
20250224,173400,7519080550,21950,21950,21950,21950,0
|
||||
20250224,173300,7519080550,21950,21950,21950,21950,0
|
||||
20250224,173200,7519080550,21950,21950,21950,21950,0
|
||||
20250224,173100,7519080550,21950,21950,21950,21950,0
|
||||
20250224,173000,7519080550,21950,21950,21950,21950,0
|
||||
20250224,172900,7519080550,21950,21950,21950,21950,0
|
||||
20250224,172800,7519080550,21950,21950,21950,21950,0
|
||||
20250224,172700,7519080550,21950,21950,21950,21950,0
|
||||
20250224,172600,7519080550,21950,21950,21950,21950,0
|
||||
20250224,172500,7519080550,21950,21950,21950,21950,0
|
||||
20250224,172400,7519080550,21950,21950,21950,21950,0
|
||||
20250224,172300,7519080550,21950,21950,21950,21950,0
|
||||
20250224,172200,7519080550,21950,21950,21950,21950,0
|
||||
20250224,172100,7519080550,21950,21950,21950,21950,0
|
||||
20250224,172000,7519080550,21950,21950,21950,21950,0
|
||||
20250224,171900,7519080550,21950,21950,21950,21950,0
|
||||
20250224,171800,7519080550,21950,21950,21950,21950,0
|
||||
20250224,171700,7519080550,21950,21950,21950,21950,0
|
||||
20250224,171600,7519080550,21950,21950,21950,21950,0
|
||||
20250224,171500,7519080550,21950,21950,21950,21950,0
|
||||
20250224,171400,7519080550,21950,21950,21950,21950,0
|
||||
20250224,171300,7519080550,21950,21950,21950,21950,0
|
||||
20250224,171200,7519080550,21950,21950,21950,21950,0
|
||||
20250224,171100,7519080550,21950,21950,21950,21950,0
|
||||
20250224,171000,7519080550,21950,21950,21950,21950,0
|
||||
20250224,170900,7519080550,21950,21950,21950,21950,1567
|
||||
20250224,170800,7519080550,21950,21950,21950,21950,0
|
||||
20250224,170700,7519080550,21950,21950,21950,21950,0
|
||||
20250224,170600,7519080550,21950,21950,21950,21950,0
|
||||
20250224,170500,7519080550,21950,21950,21950,21950,0
|
||||
20250224,170400,7519080550,21950,21950,21950,21950,0
|
||||
20250224,170300,7519080550,21950,21950,21950,21950,0
|
||||
20250224,170200,7519080550,21950,21950,21950,21950,0
|
||||
20250224,170100,7519080550,21950,21950,21950,21950,0
|
||||
20250224,170000,7519080550,21950,21950,21950,21950,0
|
||||
20250224,165900,7519080550,21950,21950,21950,21950,0
|
||||
20250224,165800,7519080550,21950,21950,21950,21950,0
|
||||
20250224,165700,7519080550,21950,21950,21950,21950,0
|
||||
20250224,165600,7519080550,21950,21950,21950,21950,0
|
||||
20250224,165500,7519080550,21950,21950,21950,21950,0
|
||||
20250224,165400,7519080550,21950,21950,21950,21950,0
|
||||
20250224,165300,7519080550,21950,21950,21950,21950,0
|
||||
20250224,165200,7519080550,21950,21950,21950,21950,0
|
||||
20250224,165100,7519080550,21950,21950,21950,21950,0
|
||||
20250224,165000,7519080550,21950,21950,21950,21950,0
|
||||
20250224,164900,7519080550,21950,21950,21950,21950,0
|
||||
20250224,164800,7519080550,21950,21950,21950,21950,0
|
||||
20250224,164700,7519080550,21950,21950,21950,21950,0
|
||||
20250224,164600,7519080550,21950,21950,21950,21950,0
|
||||
20250224,164500,7519080550,21950,21950,21950,21950,0
|
||||
20250224,164400,7519080550,21950,21950,21950,21950,0
|
||||
20250224,164300,7519080550,21950,21950,21950,21950,0
|
||||
20250224,164200,7519080550,21950,21950,21950,21950,0
|
||||
20250224,164100,7519080550,21950,21950,21950,21950,0
|
||||
20250224,164000,7519080550,21950,21950,21950,21950,0
|
||||
20250224,163900,7519080550,21950,21950,21950,21950,1567
|
||||
20250224,163800,7519080550,21950,21950,21950,21950,0
|
||||
20250224,163700,7519080550,21950,21950,21950,21950,0
|
||||
20250224,163600,7519080550,21950,21950,21950,21950,0
|
||||
20250224,163500,7519080550,21950,21950,21950,21950,0
|
||||
20250224,163400,7519080550,21950,21950,21950,21950,0
|
||||
20250224,163300,7519080550,21950,21950,21950,21950,0
|
||||
20250224,163200,7519080550,21950,21950,21950,21950,0
|
||||
20250224,163100,7519080550,21950,21950,21950,21950,0
|
||||
20250224,163000,7519080550,21950,21950,21950,21950,0
|
||||
20250224,162900,7519080550,21950,21950,21950,21950,0
|
||||
20250224,162800,7519080550,21950,21950,21950,21950,0
|
||||
20250224,162700,7519080550,21950,21950,21950,21950,0
|
||||
20250224,162600,7519080550,21950,21950,21950,21950,0
|
||||
20250224,162500,7519080550,21950,21950,21950,21950,0
|
||||
20250224,162400,7519080550,21950,21950,21950,21950,0
|
||||
20250224,162300,7519080550,21950,21950,21950,21950,0
|
||||
20250224,162200,7519080550,21950,21950,21950,21950,0
|
||||
20250224,162100,7519080550,21950,21950,21950,21950,0
|
||||
20250224,162000,7519080550,21950,21950,21950,21950,0
|
||||
20250224,161900,7519080550,21950,21950,21950,21950,0
|
||||
20250224,161800,7519080550,21950,21950,21950,21950,0
|
||||
20250224,161700,7519080550,21950,21950,21950,21950,0
|
||||
20250224,161600,7519080550,21950,21950,21950,21950,0
|
||||
20250224,161500,7519080550,21950,21950,21950,21950,0
|
||||
20250224,161400,7519080550,21950,21950,21950,21950,0
|
||||
20250224,161300,7519080550,21950,21950,21950,21950,0
|
||||
20250224,161200,7519080550,21950,21950,21950,21950,0
|
||||
20250224,161100,7519080550,21950,21950,21950,21950,0
|
||||
20250224,161000,7519080550,21950,21950,21950,21950,0
|
||||
20250224,160900,7519080550,21950,21950,21950,21950,1567
|
||||
20250224,160800,7519080550,21950,21950,21950,21950,0
|
||||
20250224,160700,7519080550,21950,21950,21950,21950,0
|
||||
20250224,160600,7519080550,21950,21950,21950,21950,0
|
||||
20250224,160500,7519080550,21950,21950,21950,21950,0
|
||||
20250224,160400,7519080550,21950,21950,21950,21950,0
|
||||
20250224,160300,7519080550,21950,21950,21950,21950,0
|
||||
20250224,160200,7519080550,21950,21950,21950,21950,0
|
||||
20250224,160100,7519080550,21950,21950,21950,21950,0
|
||||
20250224,160000,7519080550,21950,21950,21950,21950,0
|
||||
20250224,155900,7519080550,21950,21950,21950,21950,0
|
||||
20250224,155800,7519080550,21950,21950,21950,21950,0
|
||||
20250224,155700,7519080550,21950,21950,21950,21950,0
|
||||
20250224,155600,7519080550,21950,21950,21950,21950,0
|
||||
20250224,155500,7519080550,21950,21950,21950,21950,0
|
||||
20250224,155400,7519080550,21950,21950,21950,21950,0
|
||||
20250224,155300,7519080550,21950,21950,21950,21950,0
|
||||
20250224,155200,7519080550,21950,21950,21950,21950,0
|
||||
20250224,155100,7519080550,21950,21950,21950,21950,0
|
||||
20250224,155000,7519080550,21950,21950,21950,21950,0
|
||||
20250224,154900,7519080550,21950,21950,21950,21950,0
|
||||
20250224,154800,7519080550,21950,21950,21950,21950,0
|
||||
20250224,154700,7519080550,21950,21950,21950,21950,0
|
||||
20250224,154600,7519080550,21950,21950,21950,21950,0
|
||||
20250224,154500,7519080550,21950,21950,21950,21950,0
|
||||
20250224,154400,7519080550,21950,21950,21950,21950,0
|
||||
20250224,154300,7519080550,21950,21950,21950,21950,0
|
||||
20250224,154200,7519080550,21950,21950,21950,21950,0
|
||||
20250224,154100,7519080550,21950,21950,21950,21950,0
|
||||
20250224,154000,7519080550,21950,21950,21950,21950,0
|
||||
20250224,153900,7519080550,21950,21950,21950,21950,1567
|
||||
20250224,153800,7519080550,21950,21950,21950,21950,0
|
||||
20250224,153700,7519080550,21950,21950,21950,21950,0
|
||||
20250224,153600,7519080550,21950,21950,21950,21950,0
|
||||
20250224,153500,7519080550,21950,21950,21950,21950,0
|
||||
20250224,153400,7519080550,21950,21950,21950,21950,0
|
||||
20250224,153300,7519080550,21950,21950,21950,21950,0
|
||||
20250224,153200,7519080550,21950,21950,21950,21950,0
|
||||
20250224,153100,7519080550,21950,21950,21950,21950,0
|
||||
20250224,153000,7519080550,21950,21950,21950,21950,1567
|
||||
20250224,152900,7484684900,21900,21900,21900,21900,0
|
||||
20250224,152800,7484684900,21900,21900,21900,21900,0
|
||||
20250224,152700,7484684900,21900,21900,21900,21900,0
|
||||
20250224,152600,7484684900,21900,21900,21900,21900,0
|
||||
20250224,152500,7484684900,21900,21900,21900,21900,0
|
||||
20250224,152400,7484684900,21900,21900,21900,21900,0
|
||||
20250224,152300,7484684900,21900,21900,21900,21900,0
|
||||
20250224,152200,7484684900,21900,21900,21900,21900,0
|
||||
20250224,152100,7484684900,21900,21900,21900,21900,0
|
||||
20250224,152000,7484684900,21900,21900,21900,21900,0
|
||||
20250224,151900,7484684900,21900,22000,22000,21900,2076
|
||||
20250224,151800,7439104550,22000,21950,22000,21950,375
|
||||
20250224,151700,7430855800,22000,22000,22050,21950,1081
|
||||
20250224,151600,7407112200,22000,22000,22000,21950,1110
|
||||
20250224,151500,7382692550,22000,22000,22050,21950,1730
|
||||
20250224,151400,7344624250,22000,21900,22000,21900,1646
|
||||
20250224,151300,7308463500,21850,21900,22000,21850,1599
|
||||
20250224,151200,7273429700,21950,21950,21950,21900,1085
|
||||
20250224,151100,7249614000,21900,21900,21950,21900,359
|
||||
20250224,151000,7241734900,21950,21950,21950,21900,625
|
||||
20250224,150900,7228029000,21950,21950,21950,21900,344
|
||||
20250224,150800,7220478350,21950,21950,22000,21900,160
|
||||
20250224,150700,7216966200,21950,21950,21950,21900,451
|
||||
20250224,150600,7207070050,21950,21900,22000,21900,705
|
||||
20250224,150500,7191566150,21950,21900,22000,21900,979
|
||||
20250224,150400,7170110150,21950,21850,21950,21850,1386
|
||||
20250224,150300,7139722250,21850,21850,21900,21850,464
|
||||
20250224,150200,7129569450,21850,21900,21900,21800,1314
|
||||
20250224,150100,7100857100,21950,21900,21950,21900,316
|
||||
20250224,150000,7093922400,21900,21900,21900,21850,408
|
||||
20250224,145900,7084987250,21900,21950,21950,21850,479
|
||||
20250224,145800,7074480050,22000,21950,22000,21850,755
|
||||
20250224,145700,7057921250,21950,21950,21950,21950,452
|
||||
20250224,145600,7047999850,21900,21950,21950,21900,646
|
||||
20250224,145500,7033829050,21950,21950,21950,21900,438
|
||||
20250224,145400,7024219700,21950,21950,22000,21950,1121
|
||||
20250224,145300,6999562200,22000,21950,22000,21900,383
|
||||
20250224,145200,6991154100,21950,21950,22000,21900,675
|
||||
20250224,145100,6976323800,21950,21950,22000,21900,415
|
||||
20250224,145000,6967199900,22000,21950,22000,21950,120
|
||||
20250224,144900,6964565100,21950,22000,22000,21900,688
|
||||
20250224,144800,6949476550,22000,21950,22000,21950,491
|
||||
20250224,144700,6938698150,21950,21950,21950,21900,546
|
||||
20250224,144600,6926713600,22000,21950,22000,21950,602
|
||||
20250224,144500,6913498850,21950,22000,22000,21950,507
|
||||
20250224,144400,6902352900,22000,21900,22000,21900,153
|
||||
20250224,144300,6898994900,21950,21950,21950,21900,706
|
||||
20250224,144200,6883503850,21900,21950,21950,21900,353
|
||||
20250224,144100,6875769450,21950,21950,21950,21950,593
|
||||
20250224,144000,6862753100,21950,21900,21950,21850,466
|
||||
20250224,143900,6852537350,21900,21850,21950,21850,503
|
||||
20250224,143800,6841528550,21900,21900,21900,21900,397
|
||||
20250224,143700,6832834250,21900,21900,21900,21900,105
|
||||
20250224,143600,6830534750,21850,21850,21900,21850,341
|
||||
20250224,143500,6823067650,21900,21900,21900,21850,637
|
||||
20250224,143400,6809133350,21900,21900,21900,21900,447
|
||||
20250224,143300,6799344050,21900,21900,21900,21850,354
|
||||
20250224,143200,6791591550,21900,21900,21900,21850,343
|
||||
20250224,143100,6784093300,21900,21900,21900,21900,187
|
||||
20250224,143000,6779998000,21850,21900,21900,21850,404
|
||||
20250224,142900,6771151900,21900,21850,21900,21800,302
|
||||
20250224,142800,6764552950,21850,21850,21900,21850,497
|
||||
20250224,142700,6753678200,21850,21850,21900,21850,480
|
||||
20250224,142600,6743190100,21850,21800,21850,21800,351
|
||||
20250224,142500,6735520900,21850,21800,21850,21800,375
|
||||
20250224,142400,6727340850,21850,21850,21850,21800,607
|
||||
20250224,142300,6714089550,21850,21850,21850,21850,301
|
||||
20250224,142200,6707512700,21850,21800,21850,21800,658
|
||||
20250224,142100,6693148300,21800,21850,21850,21800,572
|
||||
20250224,142000,6680660750,21850,21800,21850,21800,370
|
||||
20250224,141900,6672577100,21850,21850,21850,21800,277
|
||||
20250224,141800,6666532200,21850,21800,21850,21800,711
|
||||
20250224,141700,6651014650,21850,21850,21850,21850,314
|
||||
20250224,141600,6644153750,21850,21800,21850,21800,431
|
||||
20250224,141500,6634753400,21800,21900,21900,21800,838
|
||||
20250224,141400,6616435400,21900,21900,21900,21850,539
|
||||
20250224,141300,6604643100,21900,21900,21950,21900,260
|
||||
20250224,141200,6598948150,21900,21900,21900,21850,385
|
||||
20250224,141100,6590518550,21900,21950,21950,21800,1219
|
||||
20250224,141000,6563901650,21850,21950,21950,21850,453
|
||||
20250224,140900,6553967600,21950,21900,21950,21900,456
|
||||
20250224,140800,6543961050,21900,21950,21950,21900,354
|
||||
20250224,140700,6536191400,21850,21950,21950,21850,570
|
||||
20250224,140600,6523694700,21950,22000,22000,21950,151
|
||||
20250224,140500,6520379400,22000,22000,22000,21950,441
|
||||
20250224,140400,6510681750,22000,22000,22000,21900,374
|
||||
20250224,140300,6502471200,22000,21950,22000,21950,382
|
||||
20250224,140200,6494083300,21950,21900,22000,21900,423
|
||||
20250224,140100,6484799500,21950,21950,21950,21800,501
|
||||
20250224,140000,6473814200,21950,21900,21950,21900,379
|
||||
20250224,135900,6465509100,21950,21850,21950,21850,324
|
||||
20250224,135800,6458423550,21900,21850,21900,21850,479
|
||||
20250224,135700,6447937200,21900,21900,21900,21850,629
|
||||
20250224,135600,6434175600,21850,21800,21900,21800,428
|
||||
20250224,135500,6424811350,21850,21900,21900,21800,376
|
||||
20250224,135400,6416584250,21850,21850,21900,21800,164
|
||||
20250224,135300,6413006150,21850,21750,21850,21750,396
|
||||
20250224,135200,6404386100,21800,21750,21800,21750,390
|
||||
20250224,135100,6395885450,21800,21800,21800,21750,389
|
||||
20250224,135000,6387410600,21800,21850,21850,21800,428
|
||||
20250224,134900,6378066150,21850,21800,21850,21800,492
|
||||
20250224,134800,6367324300,21800,21850,21850,21800,147
|
||||
20250224,134700,6364116650,21850,21850,21850,21800,382
|
||||
20250224,134600,6355775300,21850,21750,21850,21750,544
|
||||
20250224,134500,6343930100,21750,21800,21850,21750,407
|
||||
20250224,134400,6335042900,21850,21850,21850,21750,376
|
||||
20250224,134300,6326830600,21800,21900,21900,21800,382
|
||||
20250224,134200,6318485700,21850,21900,21900,21750,1125
|
||||
20250224,134100,6293943200,21900,21850,21950,21850,374
|
||||
20250224,134000,6285750500,21850,21850,21900,21800,518
|
||||
20250224,133900,6274424550,21850,21800,21900,21800,453
|
||||
20250224,133800,6264546600,21800,21850,21850,21750,314
|
||||
20250224,133700,6257704550,21850,21850,21950,21800,605
|
||||
20250224,133600,6244479650,21850,22000,22000,21850,612
|
||||
20250224,133500,6231054750,21850,21900,22000,21850,943
|
||||
20250224,133400,6210399950,21950,22000,22000,21950,1130
|
||||
20250224,133300,6185564650,22000,21950,22050,21950,488
|
||||
20250224,133200,6174816200,22000,22050,22050,22000,842
|
||||
20250224,133100,6156265050,22050,22000,22050,21950,1103
|
||||
20250224,133000,6132002150,21950,21900,22000,21900,127
|
||||
20250224,132900,6129214550,21900,22000,22000,21900,267
|
||||
20250224,132800,6123353300,22000,21950,22000,21900,367
|
||||
20250224,132700,6115283150,22050,22000,22050,21950,652
|
||||
20250224,132600,6100940550,22000,21950,22000,21950,462
|
||||
20250224,132500,6090786250,21900,21900,21950,21850,308
|
||||
20250224,132400,6084041900,21900,21900,22000,21900,833
|
||||
20250224,132300,6065734500,21950,21900,21950,21900,144
|
||||
20250224,132200,6062577250,21950,21950,21950,21900,787
|
||||
20250224,132100,6045314600,21900,21900,21950,21850,828
|
||||
20250224,132000,6027170300,21900,21800,21900,21800,1404
|
||||
20250224,131900,5996459450,21800,21750,21850,21750,425
|
||||
20250224,131800,5987186650,21800,21800,21800,21750,881
|
||||
20250224,131700,5967986150,21800,21800,21800,21750,45
|
||||
20250224,131600,5967007050,21750,21650,21750,21650,696
|
||||
20250224,131500,5951884900,21700,21750,21750,21650,52
|
||||
20250224,131400,5950757550,21750,21700,21750,21650,156
|
||||
20250224,131300,5947370000,21750,21700,21750,21650,118
|
||||
20250224,131200,5944809500,21750,21650,21750,21650,60
|
||||
20250224,131100,5943507450,21650,21700,21750,21650,230
|
||||
20250224,131000,5938520700,21750,21700,21750,21650,508
|
||||
20250224,130900,5927497150,21700,21750,21750,21700,611
|
||||
20250224,130800,5914235950,21700,21700,21750,21700,293
|
||||
20250224,130700,5907877700,21700,21650,21750,21650,421
|
||||
20250224,130600,5898740850,21700,21700,21700,21650,162
|
||||
20250224,130500,5895231300,21650,21650,21700,21650,123
|
||||
20250224,130400,5892565900,21600,21600,21650,21600,365
|
||||
20250224,130300,5884677700,21650,21600,21650,21600,143
|
||||
20250224,130200,5881586050,21650,21650,21650,21600,476
|
||||
20250224,130100,5871291900,21600,21700,21700,21600,211
|
||||
20250224,130000,5866725700,21650,21600,21650,21600,107
|
||||
20250224,125900,5864411850,21650,21600,21650,21600,190
|
||||
20250224,125800,5860305600,21600,21650,21650,21600,337
|
||||
20250224,125700,5853016750,21650,21700,21700,21600,355
|
||||
20250224,125600,5845332050,21700,21650,21700,21600,136
|
||||
20250224,125500,5842390450,21650,21600,21650,21600,52
|
||||
20250224,125400,5841266300,21550,21700,21700,21550,2458
|
||||
20250224,125300,5788164800,21650,21650,21650,21600,254
|
||||
20250224,125200,5782668350,21600,21700,21700,21600,545
|
||||
20250224,125100,5770865650,21700,21650,21700,21650,318
|
||||
20250224,125000,5763979100,21700,21700,21700,21650,100
|
||||
20250224,124900,5761811300,21650,21700,21700,21650,105
|
||||
20250224,124800,5759537650,21700,21600,21700,21600,118
|
||||
20250224,124700,5756984500,21700,21650,21700,21600,299
|
||||
20250224,124600,5750512100,21700,21650,21700,21650,329
|
||||
20250224,124500,5743389100,21700,21700,21700,21650,27
|
||||
20250224,124400,5742804100,21650,21600,21700,21600,401
|
||||
20250224,124300,5734132150,21600,21650,21700,21600,123
|
||||
20250224,124200,5731472350,21650,21650,21650,21600,48
|
||||
20250224,124100,5730433700,21650,21600,21700,21600,278
|
||||
20250224,124000,5724417450,21600,21700,21700,21600,202
|
||||
20250224,123900,5720045400,21700,21700,21700,21650,688
|
||||
20250224,123800,5705149900,21650,21700,21700,21650,99
|
||||
20250224,123700,5703006050,21700,21700,21800,21700,714
|
||||
20250224,123600,5687476000,21700,21700,21750,21650,621
|
||||
20250224,123500,5674002450,21750,21650,21750,21650,428
|
||||
20250224,123400,5664718250,21700,21700,21700,21650,137
|
||||
20250224,123300,5661751000,21700,21650,21700,21650,397
|
||||
20250224,123200,5653155800,21650,21700,21700,21650,406
|
||||
20250224,123100,5644358000,21650,21700,21700,21650,119
|
||||
20250224,123000,5641781300,21700,21650,21700,21650,426
|
||||
20250224,122900,5632557500,21700,21650,21700,21650,179
|
||||
20250224,122800,5628678300,21650,21700,21750,21650,821
|
||||
20250224,122700,5610875050,21700,21700,21750,21700,154
|
||||
20250224,122600,5607529500,21750,21750,21750,21700,308
|
||||
20250224,122500,5600845600,21750,21700,21750,21650,519
|
||||
20250224,122400,5589580700,21700,21750,21750,21650,1826
|
||||
20250224,122300,5549930600,21800,21850,21850,21750,668
|
||||
20250224,122200,5535375600,21800,21800,21850,21800,93
|
||||
20250224,122100,5533347900,21850,21850,21900,21800,949
|
||||
20250224,122000,5512628250,21850,21850,21900,21850,45
|
||||
20250224,121900,5511643900,21850,21850,21900,21850,241
|
||||
20250224,121800,5506372300,21900,21900,21950,21850,508
|
||||
20250224,121700,5495247200,21950,21950,21950,21900,604
|
||||
20250224,121600,5482016350,21950,21900,21950,21900,267
|
||||
20250224,121500,5476168500,21900,21900,21950,21900,38
|
||||
20250224,121400,5475336150,21950,21900,21950,21900,332
|
||||
20250224,121300,5468064700,21900,21900,21900,21850,323
|
||||
20250224,121200,5460997450,21900,21900,21950,21900,86
|
||||
20250224,121100,5459113950,21900,21900,21950,21850,319
|
||||
20250224,121000,5452131100,21950,21950,22000,21900,3372
|
||||
20250224,120900,5378252200,21950,21950,22000,21950,233
|
||||
20250224,120800,5373137350,21950,21950,22000,21950,162
|
||||
20250224,120700,5369581150,22000,22000,22050,22000,356
|
||||
20250224,120600,5361748750,22050,22050,22050,22000,425
|
||||
20250224,120500,5352389350,22050,22100,22100,22000,504
|
||||
20250224,120400,5341293650,22050,22100,22100,22050,603
|
||||
20250224,120300,5327997100,22050,22150,22200,22050,3056
|
||||
20250224,120200,5260375650,22150,22150,22200,22100,889
|
||||
20250224,120100,5240687250,22200,22200,22250,22150,2811
|
||||
20250224,120000,5178274250,22250,22100,22250,22100,3417
|
||||
20250224,115900,5102502100,22100,22150,22150,22100,1333
|
||||
20250224,115800,5072982450,22150,22100,22150,22100,342
|
||||
20250224,115700,5065418700,22100,22150,22150,22100,199
|
||||
20250224,115600,5061017050,22150,22100,22150,22100,445
|
||||
20250224,115500,5051178050,22150,22150,22150,22100,524
|
||||
20250224,115400,5039584900,22150,22150,22150,22100,429
|
||||
20250224,115300,5030087200,22100,22050,22150,22050,3077
|
||||
20250224,115200,4962086900,22100,22100,22100,22050,63
|
||||
20250224,115100,4960695850,22000,22050,22100,22000,958
|
||||
20250224,115000,4939571700,22050,22050,22050,22000,1178
|
||||
20250224,114900,4913601250,22050,22000,22050,22000,433
|
||||
20250224,114800,4904072300,22000,22000,22000,21950,2297
|
||||
20250224,114700,4853548850,22050,22000,22050,22000,1570
|
||||
20250224,114600,4818931400,22050,22050,22050,22000,259
|
||||
20250224,114500,4813225800,22050,22000,22050,22000,191
|
||||
20250224,114400,4809017200,22000,22000,22050,22000,422
|
||||
20250224,114300,4799730200,22000,22000,22050,21950,1398
|
||||
20250224,114200,4768972550,21950,22000,22000,21950,408
|
||||
20250224,114100,4759999200,22000,21950,22000,21950,413
|
||||
20250224,114000,4750929150,21950,22000,22000,21950,355
|
||||
20250224,113900,4743131050,22000,21900,22000,21900,1495
|
||||
20250224,113800,4710312050,21900,21900,21950,21900,234
|
||||
20250224,113700,4705181800,21950,21900,21950,21900,296
|
||||
20250224,113600,4698693500,21900,21950,21950,21900,224
|
||||
20250224,113500,4693780950,21950,21950,21950,21900,218
|
||||
20250224,113400,4688999850,21950,21950,21950,21900,352
|
||||
20250224,113300,4681283150,22000,22000,22000,21900,226
|
||||
20250224,113200,4676321250,21950,21950,21950,21900,470
|
||||
20250224,113100,4666009600,21950,21900,21950,21900,344
|
||||
20250224,113000,4658470850,21900,21900,21950,21850,286
|
||||
20250224,112900,4652200800,21950,22000,22000,21900,527
|
||||
20250224,112800,4640634050,21950,22000,22050,21900,3103
|
||||
20250224,112700,4572506350,22050,22000,22050,21950,1404
|
||||
20250224,112600,4541618000,22000,21950,22000,21950,465
|
||||
20250224,112500,4531394200,21950,21950,22000,21950,588
|
||||
20250224,112400,4518482400,22000,22000,22000,21950,312
|
||||
20250224,112300,4511624200,22000,22050,22050,22000,305
|
||||
20250224,112200,4504909250,22000,22000,22050,22000,180
|
||||
20250224,112100,4500942750,22000,22000,22050,21950,611
|
||||
20250224,112000,4487505400,22000,22000,22000,21950,2302
|
||||
20250224,111900,4436861900,22000,21950,22050,21950,1558
|
||||
20250224,111800,4402589200,21950,21950,22000,21950,2046
|
||||
20250224,111700,4357673600,22000,21950,22000,21950,995
|
||||
20250224,111600,4335797100,21950,22000,22000,21950,746
|
||||
20250224,111500,4319418300,22000,21950,22000,21900,1893
|
||||
20250224,111400,4277864400,21950,21900,21950,21900,252
|
||||
20250224,111300,4272340250,21900,21900,21900,21850,240
|
||||
20250224,111200,4267085900,21900,21850,21950,21850,1270
|
||||
20250224,111100,4239223950,21850,21850,21900,21850,163
|
||||
20250224,111000,4235658800,21800,21850,21850,21800,349
|
||||
20250224,110900,4228034750,21900,21850,21900,21850,288
|
||||
20250224,110800,4221734650,21850,21850,21900,21850,1225
|
||||
20250224,110700,4194962250,21900,21850,21900,21850,329
|
||||
20250224,110600,4187758550,21850,21850,21900,21850,430
|
||||
20250224,110500,4178354950,21900,21850,21900,21800,733
|
||||
20250224,110400,4162313400,21850,21800,21900,21750,143
|
||||
20250224,110300,4159190050,21750,21800,21850,21750,374
|
||||
20250224,110200,4151038450,21850,21950,21950,21850,966
|
||||
20250224,110100,4129873800,21900,21950,22000,21900,1285
|
||||
20250224,110000,4101676850,21950,21900,21950,21900,2728
|
||||
20250224,105900,4041871600,21950,21900,21950,21900,2035
|
||||
20250224,105800,3997299800,21900,21800,21900,21800,518
|
||||
20250224,105700,3985984600,21850,21750,21850,21750,394
|
||||
20250224,105600,3977382600,21750,21850,21850,21750,442
|
||||
20250224,105500,3967747300,21800,21850,21850,21800,114
|
||||
20250224,105400,3965257450,21800,21750,21850,21750,324
|
||||
20250224,105300,3958190900,21700,21700,21750,21650,1807
|
||||
20250224,105200,3918924950,21650,21650,21700,21650,712
|
||||
20250224,105100,3903507800,21600,21550,21650,21550,1309
|
||||
20250224,105000,3875295350,21550,21600,21600,21550,588
|
||||
20250224,104900,3862623050,21550,21600,21600,21550,1328
|
||||
20250224,104800,3833949900,21650,21600,21650,21550,983
|
||||
20250224,104700,3812714500,21550,21550,21550,21550,116
|
||||
20250224,104600,3810214700,21550,21550,21550,21550,757
|
||||
20250224,104500,3793901350,21550,21550,21600,21550,1096
|
||||
20250224,104400,3770278450,21500,21450,21500,21400,96
|
||||
20250224,104300,3768216850,21500,21450,21500,21400,602
|
||||
20250224,104200,3755279650,21450,21450,21450,21400,514
|
||||
20250224,104100,3744272750,21450,21400,21450,21400,67
|
||||
20250224,104000,3742838300,21500,21400,21500,21400,80
|
||||
20250224,103900,3741123950,21400,21450,21450,21400,597
|
||||
20250224,103800,3728319600,21400,21400,21450,21350,714
|
||||
20250224,103700,3713040800,21450,21300,21450,21300,2986
|
||||
20250224,103600,3649129950,21300,21250,21300,21250,2029
|
||||
20250224,103500,3606010750,21300,21300,21350,21250,673
|
||||
20250224,103400,3591674650,21300,21300,21300,21250,216
|
||||
20250224,103300,3587078900,21250,21250,21300,21250,234
|
||||
20250224,103200,3582105150,21250,21300,21300,21250,228
|
||||
20250224,103100,3577251300,21250,21300,21300,21250,680
|
||||
20250224,103000,3562791350,21250,21300,21300,21250,257
|
||||
20250224,102900,3557325950,21250,21250,21300,21250,429
|
||||
20250224,102800,3548207000,21250,21250,21300,21200,881
|
||||
20250224,102700,3529495650,21250,21250,21300,21200,756
|
||||
20250224,102600,3513436200,21200,21200,21300,21200,1162
|
||||
20250224,102500,3488765100,21200,21350,21350,21200,217
|
||||
20250224,102400,3484157200,21200,21350,21400,21200,2170
|
||||
20250224,102300,3437989050,21350,21400,21400,21350,111
|
||||
20250224,102200,3435615250,21400,21300,21450,21300,588
|
||||
20250224,102100,3423034850,21350,21350,21400,21300,400
|
||||
20250224,102000,3414495450,21350,21400,21400,21350,113
|
||||
20250224,101900,3412082750,21350,21400,21450,21350,405
|
||||
20250224,101800,3403417250,21400,21400,21450,21350,974
|
||||
20250224,101700,3382576900,21450,21450,21450,21400,1214
|
||||
20250224,101600,3356540600,21400,21500,21500,21400,1597
|
||||
20250224,101500,3322287400,21500,21500,21500,21500,260
|
||||
20250224,101400,3316697400,21450,21450,21450,21400,299
|
||||
20250224,101300,3310284650,21450,21400,21450,21400,109
|
||||
20250224,101200,3307949100,21400,21450,21450,21400,811
|
||||
20250224,101100,3290581800,21450,21500,21500,21400,556
|
||||
20250224,101000,3278656250,21450,21400,21450,21400,1042
|
||||
20250224,100900,3256308700,21400,21400,21450,21350,1150
|
||||
20250224,100800,3231698300,21400,21400,21400,21300,142
|
||||
20250224,100700,3228665800,21300,21300,21400,21300,567
|
||||
20250224,100600,3216568300,21350,21300,21350,21200,1234
|
||||
20250224,100500,3190394050,21200,21250,21250,21200,427
|
||||
20250224,100400,3181325200,21250,21300,21300,21200,3218
|
||||
20250224,100300,3113038300,21250,21300,21350,21250,1135
|
||||
20250224,100200,3088915000,21300,21300,21350,21300,301
|
||||
20250224,100100,3082501600,21250,21250,21300,21250,195
|
||||
20250224,100000,3078349200,21250,21250,21300,21200,641
|
||||
20250224,095900,3064729850,21200,21250,21300,21200,336
|
||||
20250224,095800,3057598900,21250,21300,21300,21250,3207
|
||||
20250224,095700,2989449000,21300,21350,21350,21300,2802
|
||||
20250224,095600,2929760000,21300,21350,21350,21300,1432
|
||||
20250224,095500,2899188250,21400,21400,21400,21350,122
|
||||
20250224,095400,2896577550,21400,21400,21400,21350,108
|
||||
20250224,095300,2894269700,21350,21400,21400,21350,338
|
||||
20250224,095200,2887047850,21400,21450,21450,21400,649
|
||||
20250224,095100,2873130500,21450,21300,21450,21300,289
|
||||
20250224,095000,2866964300,21350,21350,21400,21300,2514
|
||||
20250224,094900,2813382850,21350,21300,21450,21300,389
|
||||
20250224,094800,2805076150,21300,21400,21400,21250,15144
|
||||
20250224,094700,2482495750,21450,21350,21450,21300,185
|
||||
20250224,094600,2478542950,21350,21350,21450,21300,2318
|
||||
20250224,094500,2429138350,21350,21400,21450,21350,1712
|
||||
20250224,094400,2392561550,21450,21450,21500,21450,362
|
||||
20250224,094300,2384794250,21450,21300,21450,21250,10630
|
||||
20250224,094200,2157964950,21350,21450,21450,21300,9149
|
||||
20250224,094100,1962670400,21400,21450,21450,21400,398
|
||||
20250224,094000,1954134950,21400,21450,21500,21400,856
|
||||
20250224,093900,1935796650,21400,21450,21450,21400,1405
|
||||
20250224,093800,1905729100,21400,21450,21500,21350,6518
|
||||
20250224,093700,1766187600,21500,21500,21500,21450,665
|
||||
20250224,093600,1751911150,21500,21650,21650,21450,4874
|
||||
20250224,093500,1646812550,21750,21750,21750,21700,301
|
||||
20250224,093400,1640276050,21800,21700,21850,21700,470
|
||||
20250224,093300,1630054850,21750,21750,21750,21650,1083
|
||||
20250224,093200,1606519150,21850,21900,21900,21750,2999
|
||||
20250224,093100,1541084200,21800,21850,21950,21800,1348
|
||||
20250224,093000,1511588500,21950,21850,21950,21800,5501
|
||||
20250224,092900,1391423800,21850,21900,21900,21750,5133
|
||||
20250224,092800,1279142550,21900,21900,21950,21900,1088
|
||||
20250224,092700,1255264100,21900,21800,21950,21800,1152
|
||||
20250224,092600,1230035250,21850,21850,21850,21800,205
|
||||
20250224,092500,1225559200,21850,21850,21900,21850,1310
|
||||
20250224,092400,1196906350,21850,21850,21900,21850,244
|
||||
20250224,092300,1191570650,21850,21900,21950,21850,2551
|
||||
20250224,092200,1135698250,21900,21950,22000,21900,1325
|
||||
20250224,092100,1106617850,21950,21800,21950,21800,2007
|
||||
20250224,092000,1062577300,21800,21850,21900,21800,403
|
||||
20250224,091900,1053771750,21900,22000,22000,21850,5512
|
||||
20250224,091800,932699250,22050,22050,22050,22000,145
|
||||
20250224,091700,929504050,22050,22100,22100,22050,1583
|
||||
20250224,091600,894593950,22100,22050,22150,22050,1684
|
||||
20250224,091500,857310700,22050,22050,22100,22050,653
|
||||
20250224,091400,842904700,22050,22000,22150,22000,1204
|
||||
20250224,091300,816329050,22050,22000,22050,22000,330
|
||||
20250224,091200,809055100,22000,21850,22000,21850,1173
|
||||
20250224,091100,783291900,21900,21850,21950,21850,545
|
||||
20250224,091000,771366000,21850,21650,21850,21650,645
|
||||
20250224,090900,757310150,21800,21750,21800,21600,2359
|
||||
20250224,090800,706153050,21750,21850,21850,21700,2101
|
||||
20250224,090700,660435600,21850,22000,22000,21850,5106
|
||||
20250224,090600,548604400,22050,22000,22050,21950,2941
|
||||
20250224,090500,483852400,22050,21900,22100,21900,3084
|
||||
20250224,090400,415976150,21900,21800,21900,21800,62
|
||||
20250224,090300,414621350,21850,21750,21950,21750,1655
|
||||
20250224,090200,378438550,21750,22000,22100,21750,3387
|
||||
20250224,090100,304125200,22050,22200,22250,21950,4319
|
||||
20250224,090000,208443100,22250,21750,22250,21650,9511
|
||||
|
Reference in New Issue
Block a user