Update 2025-02-24 2828 candle_min
This commit is contained in:
616
029780/min/candle-20250224.csv
Normal file
616
029780/min/candle-20250224.csv
Normal file
@@ -0,0 +1,616 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250224,191400,2798060550,44700,44700,44700,44700,1914
|
||||
20250224,191300,2798060550,44700,44700,44700,44700,0
|
||||
20250224,191200,2798060550,44700,44700,44700,44700,0
|
||||
20250224,191100,2798060550,44700,44700,44700,44700,0
|
||||
20250224,191000,2798060550,44700,44700,44700,44700,0
|
||||
20250224,190900,2798060550,44700,44700,44700,44700,0
|
||||
20250224,190800,2798060550,44700,44700,44700,44700,0
|
||||
20250224,190700,2798060550,44700,44700,44700,44700,0
|
||||
20250224,190600,2798060550,44700,44700,44700,44700,0
|
||||
20250224,190500,2798060550,44700,44700,44700,44700,0
|
||||
20250224,190400,2798060550,44700,44700,44700,44700,0
|
||||
20250224,190300,2798060550,44700,44700,44700,44700,0
|
||||
20250224,190200,2798060550,44700,44700,44700,44700,0
|
||||
20250224,190100,2798060550,44700,44700,44700,44700,0
|
||||
20250224,190000,2798060550,44700,44700,44700,44700,0
|
||||
20250224,185900,2798060550,44700,44700,44700,44700,0
|
||||
20250224,185800,2798060550,44700,44700,44700,44700,0
|
||||
20250224,185700,2798060550,44700,44700,44700,44700,0
|
||||
20250224,185600,2798060550,44700,44700,44700,44700,0
|
||||
20250224,185500,2798060550,44700,44700,44700,44700,0
|
||||
20250224,185400,2798060550,44700,44700,44700,44700,0
|
||||
20250224,185300,2798060550,44700,44700,44700,44700,0
|
||||
20250224,185200,2798060550,44700,44700,44700,44700,0
|
||||
20250224,185100,2798060550,44700,44700,44700,44700,0
|
||||
20250224,185000,2798060550,44700,44700,44700,44700,0
|
||||
20250224,184900,2798060550,44700,44700,44700,44700,0
|
||||
20250224,184800,2798060550,44700,44700,44700,44700,0
|
||||
20250224,184700,2798060550,44700,44700,44700,44700,0
|
||||
20250224,184600,2798060550,44700,44700,44700,44700,0
|
||||
20250224,184500,2798060550,44700,44700,44700,44700,0
|
||||
20250224,184400,2798060550,44700,44700,44700,44700,1914
|
||||
20250224,184300,2798060550,44700,44700,44700,44700,0
|
||||
20250224,184200,2798060550,44700,44700,44700,44700,0
|
||||
20250224,184100,2798060550,44700,44700,44700,44700,0
|
||||
20250224,184000,2798060550,44700,44700,44700,44700,0
|
||||
20250224,183900,2798060550,44700,44700,44700,44700,0
|
||||
20250224,183800,2798060550,44700,44700,44700,44700,0
|
||||
20250224,183700,2798060550,44700,44700,44700,44700,0
|
||||
20250224,183600,2798060550,44700,44700,44700,44700,0
|
||||
20250224,183500,2798060550,44700,44700,44700,44700,0
|
||||
20250224,183400,2798060550,44700,44700,44700,44700,0
|
||||
20250224,183300,2798060550,44700,44700,44700,44700,0
|
||||
20250224,183200,2798060550,44700,44700,44700,44700,0
|
||||
20250224,183100,2798060550,44700,44700,44700,44700,0
|
||||
20250224,183000,2798060550,44700,44700,44700,44700,0
|
||||
20250224,182900,2798060550,44700,44700,44700,44700,0
|
||||
20250224,182800,2798060550,44700,44700,44700,44700,0
|
||||
20250224,182700,2798060550,44700,44700,44700,44700,0
|
||||
20250224,182600,2798060550,44700,44700,44700,44700,0
|
||||
20250224,182500,2798060550,44700,44700,44700,44700,0
|
||||
20250224,182400,2798060550,44700,44700,44700,44700,0
|
||||
20250224,182300,2798060550,44700,44700,44700,44700,0
|
||||
20250224,182200,2798060550,44700,44700,44700,44700,0
|
||||
20250224,182100,2798060550,44700,44700,44700,44700,0
|
||||
20250224,182000,2798060550,44700,44700,44700,44700,0
|
||||
20250224,181900,2798060550,44700,44700,44700,44700,0
|
||||
20250224,181800,2798060550,44700,44700,44700,44700,0
|
||||
20250224,181700,2798060550,44700,44700,44700,44700,0
|
||||
20250224,181600,2798060550,44700,44700,44700,44700,0
|
||||
20250224,181500,2798060550,44700,44700,44700,44700,0
|
||||
20250224,181400,2798060550,44700,44700,44700,44700,1914
|
||||
20250224,181300,2798060550,44700,44700,44700,44700,0
|
||||
20250224,181200,2798060550,44700,44700,44700,44700,0
|
||||
20250224,181100,2798060550,44700,44700,44700,44700,0
|
||||
20250224,181000,2798060550,44700,44700,44700,44700,0
|
||||
20250224,180900,2798060550,44700,44700,44700,44700,0
|
||||
20250224,180800,2798060550,44700,44700,44700,44700,0
|
||||
20250224,180700,2798060550,44700,44700,44700,44700,0
|
||||
20250224,180600,2798060550,44700,44700,44700,44700,0
|
||||
20250224,180500,2798060550,44700,44700,44700,44700,0
|
||||
20250224,180400,2798060550,44700,44700,44700,44700,0
|
||||
20250224,180300,2798060550,44700,44700,44700,44700,0
|
||||
20250224,180200,2798060550,44700,44700,44700,44700,0
|
||||
20250224,180100,2798060550,44700,44700,44700,44700,0
|
||||
20250224,180000,2798060550,44700,44700,44700,44700,0
|
||||
20250224,175900,2798060550,44700,44700,44700,44700,0
|
||||
20250224,175800,2798060550,44700,44700,44700,44700,0
|
||||
20250224,175700,2798060550,44700,44700,44700,44700,0
|
||||
20250224,175600,2798060550,44700,44700,44700,44700,0
|
||||
20250224,175500,2798060550,44700,44700,44700,44700,0
|
||||
20250224,175400,2798060550,44700,44700,44700,44700,0
|
||||
20250224,175300,2798060550,44700,44700,44700,44700,0
|
||||
20250224,175200,2798060550,44700,44700,44700,44700,0
|
||||
20250224,175100,2798060550,44700,44700,44700,44700,0
|
||||
20250224,175000,2798060550,44700,44700,44700,44700,0
|
||||
20250224,174900,2798060550,44700,44700,44700,44700,0
|
||||
20250224,174800,2798060550,44700,44700,44700,44700,0
|
||||
20250224,174700,2798060550,44700,44700,44700,44700,0
|
||||
20250224,174600,2798060550,44700,44700,44700,44700,0
|
||||
20250224,174500,2798060550,44700,44700,44700,44700,0
|
||||
20250224,174400,2798060550,44700,44700,44700,44700,1914
|
||||
20250224,174300,2798060550,44700,44700,44700,44700,0
|
||||
20250224,174200,2798060550,44700,44700,44700,44700,0
|
||||
20250224,174100,2798060550,44700,44700,44700,44700,0
|
||||
20250224,174000,2798060550,44700,44700,44700,44700,0
|
||||
20250224,173900,2798060550,44700,44700,44700,44700,0
|
||||
20250224,173800,2798060550,44700,44700,44700,44700,0
|
||||
20250224,173700,2798060550,44700,44700,44700,44700,0
|
||||
20250224,173600,2798060550,44700,44700,44700,44700,0
|
||||
20250224,173500,2798060550,44700,44700,44700,44700,0
|
||||
20250224,173400,2798060550,44700,44700,44700,44700,0
|
||||
20250224,173300,2798060550,44700,44700,44700,44700,0
|
||||
20250224,173200,2798060550,44700,44700,44700,44700,0
|
||||
20250224,173100,2798060550,44700,44700,44700,44700,0
|
||||
20250224,173000,2798060550,44700,44700,44700,44700,0
|
||||
20250224,172900,2798060550,44700,44700,44700,44700,0
|
||||
20250224,172800,2798060550,44700,44700,44700,44700,0
|
||||
20250224,172700,2798060550,44700,44700,44700,44700,0
|
||||
20250224,172600,2798060550,44700,44700,44700,44700,0
|
||||
20250224,172500,2798060550,44700,44700,44700,44700,0
|
||||
20250224,172400,2798060550,44700,44700,44700,44700,0
|
||||
20250224,172300,2798060550,44700,44700,44700,44700,0
|
||||
20250224,172200,2798060550,44700,44700,44700,44700,0
|
||||
20250224,172100,2798060550,44700,44700,44700,44700,0
|
||||
20250224,172000,2798060550,44700,44700,44700,44700,0
|
||||
20250224,171900,2798060550,44700,44700,44700,44700,0
|
||||
20250224,171800,2798060550,44700,44700,44700,44700,0
|
||||
20250224,171700,2798060550,44700,44700,44700,44700,0
|
||||
20250224,171600,2798060550,44700,44700,44700,44700,0
|
||||
20250224,171500,2798060550,44700,44700,44700,44700,0
|
||||
20250224,171400,2798060550,44700,44700,44700,44700,1914
|
||||
20250224,171300,2798060550,44700,44700,44700,44700,0
|
||||
20250224,171200,2798060550,44700,44700,44700,44700,0
|
||||
20250224,171100,2798060550,44700,44700,44700,44700,0
|
||||
20250224,171000,2798060550,44700,44700,44700,44700,0
|
||||
20250224,170900,2798060550,44700,44700,44700,44700,0
|
||||
20250224,170800,2798060550,44700,44700,44700,44700,0
|
||||
20250224,170700,2798060550,44700,44700,44700,44700,0
|
||||
20250224,170600,2798060550,44700,44700,44700,44700,0
|
||||
20250224,170500,2798060550,44700,44700,44700,44700,0
|
||||
20250224,170400,2798060550,44700,44700,44700,44700,0
|
||||
20250224,170300,2798060550,44700,44700,44700,44700,0
|
||||
20250224,170200,2798060550,44700,44700,44700,44700,0
|
||||
20250224,170100,2798060550,44700,44700,44700,44700,0
|
||||
20250224,170000,2798060550,44700,44700,44700,44700,0
|
||||
20250224,165900,2798060550,44700,44700,44700,44700,0
|
||||
20250224,165800,2798060550,44700,44700,44700,44700,0
|
||||
20250224,165700,2798060550,44700,44700,44700,44700,0
|
||||
20250224,165600,2798060550,44700,44700,44700,44700,0
|
||||
20250224,165500,2798060550,44700,44700,44700,44700,0
|
||||
20250224,165400,2798060550,44700,44700,44700,44700,0
|
||||
20250224,165300,2798060550,44700,44700,44700,44700,0
|
||||
20250224,165200,2798060550,44700,44700,44700,44700,0
|
||||
20250224,165100,2798060550,44700,44700,44700,44700,0
|
||||
20250224,165000,2798060550,44700,44700,44700,44700,0
|
||||
20250224,164900,2798060550,44700,44700,44700,44700,0
|
||||
20250224,164800,2798060550,44700,44700,44700,44700,0
|
||||
20250224,164700,2798060550,44700,44700,44700,44700,0
|
||||
20250224,164600,2798060550,44700,44700,44700,44700,0
|
||||
20250224,164500,2798060550,44700,44700,44700,44700,0
|
||||
20250224,164400,2798060550,44700,44700,44700,44700,1914
|
||||
20250224,164300,2798060550,44700,44700,44700,44700,0
|
||||
20250224,164200,2798060550,44700,44700,44700,44700,0
|
||||
20250224,164100,2798060550,44700,44700,44700,44700,0
|
||||
20250224,164000,2798060550,44700,44700,44700,44700,0
|
||||
20250224,163900,2798060550,44700,44700,44700,44700,0
|
||||
20250224,163800,2798060550,44700,44700,44700,44700,0
|
||||
20250224,163700,2798060550,44700,44700,44700,44700,0
|
||||
20250224,163600,2798060550,44700,44700,44700,44700,0
|
||||
20250224,163500,2798060550,44700,44700,44700,44700,0
|
||||
20250224,163400,2798060550,44700,44700,44700,44700,0
|
||||
20250224,163300,2798060550,44700,44700,44700,44700,0
|
||||
20250224,163200,2798060550,44700,44700,44700,44700,0
|
||||
20250224,163100,2798060550,44700,44700,44700,44700,0
|
||||
20250224,163000,2798060550,44700,44700,44700,44700,0
|
||||
20250224,162900,2798060550,44700,44700,44700,44700,0
|
||||
20250224,162800,2798060550,44700,44700,44700,44700,0
|
||||
20250224,162700,2798060550,44700,44700,44700,44700,0
|
||||
20250224,162600,2798060550,44700,44700,44700,44700,0
|
||||
20250224,162500,2798060550,44700,44700,44700,44700,0
|
||||
20250224,162400,2798060550,44700,44700,44700,44700,0
|
||||
20250224,162300,2798060550,44700,44700,44700,44700,0
|
||||
20250224,162200,2798060550,44700,44700,44700,44700,0
|
||||
20250224,162100,2798060550,44700,44700,44700,44700,0
|
||||
20250224,162000,2798060550,44700,44700,44700,44700,0
|
||||
20250224,161900,2798060550,44700,44700,44700,44700,0
|
||||
20250224,161800,2798060550,44700,44700,44700,44700,0
|
||||
20250224,161700,2798060550,44700,44700,44700,44700,0
|
||||
20250224,161600,2798060550,44700,44700,44700,44700,0
|
||||
20250224,161500,2798060550,44700,44700,44700,44700,0
|
||||
20250224,161400,2798060550,44700,44700,44700,44700,1914
|
||||
20250224,161300,2798060550,44700,44700,44700,44700,0
|
||||
20250224,161200,2798060550,44700,44700,44700,44700,0
|
||||
20250224,161100,2798060550,44700,44700,44700,44700,0
|
||||
20250224,161000,2798060550,44700,44700,44700,44700,0
|
||||
20250224,160900,2798060550,44700,44700,44700,44700,0
|
||||
20250224,160800,2798060550,44700,44700,44700,44700,0
|
||||
20250224,160700,2798060550,44700,44700,44700,44700,0
|
||||
20250224,160600,2798060550,44700,44700,44700,44700,0
|
||||
20250224,160500,2798060550,44700,44700,44700,44700,0
|
||||
20250224,160400,2798060550,44700,44700,44700,44700,0
|
||||
20250224,160300,2798060550,44700,44700,44700,44700,0
|
||||
20250224,160200,2798060550,44700,44700,44700,44700,0
|
||||
20250224,160100,2798060550,44700,44700,44700,44700,0
|
||||
20250224,160000,2798060550,44700,44700,44700,44700,0
|
||||
20250224,155900,2798060550,44700,44700,44700,44700,0
|
||||
20250224,155800,2798060550,44700,44700,44700,44700,0
|
||||
20250224,155700,2798060550,44700,44700,44700,44700,0
|
||||
20250224,155600,2798060550,44700,44700,44700,44700,0
|
||||
20250224,155500,2798060550,44700,44700,44700,44700,0
|
||||
20250224,155400,2798060550,44700,44700,44700,44700,0
|
||||
20250224,155300,2798060550,44700,44700,44700,44700,0
|
||||
20250224,155200,2798060550,44700,44700,44700,44700,0
|
||||
20250224,155100,2798060550,44700,44700,44700,44700,0
|
||||
20250224,155000,2798060550,44700,44700,44700,44700,0
|
||||
20250224,154900,2798060550,44700,44700,44700,44700,0
|
||||
20250224,154800,2798060550,44700,44700,44700,44700,0
|
||||
20250224,154700,2798060550,44700,44700,44700,44700,0
|
||||
20250224,154600,2798060550,44700,44700,44700,44700,0
|
||||
20250224,154500,2798060550,44700,44700,44700,44700,0
|
||||
20250224,154400,2798060550,44700,44700,44700,44700,1914
|
||||
20250224,154300,2798060550,44700,44700,44700,44700,0
|
||||
20250224,154200,2798060550,44700,44700,44700,44700,0
|
||||
20250224,154100,2798060550,44700,44700,44700,44700,0
|
||||
20250224,154000,2798060550,44700,44700,44700,44700,0
|
||||
20250224,153900,2798060550,44700,44700,44700,44700,0
|
||||
20250224,153800,2798060550,44700,44700,44700,44700,0
|
||||
20250224,153700,2798060550,44700,44700,44700,44700,0
|
||||
20250224,153600,2798060550,44700,44700,44700,44700,0
|
||||
20250224,153500,2798060550,44700,44700,44700,44700,0
|
||||
20250224,153400,2798060550,44700,44700,44700,44700,0
|
||||
20250224,153300,2798060550,44700,44700,44700,44700,0
|
||||
20250224,153200,2798060550,44700,44700,44700,44700,0
|
||||
20250224,153100,2798060550,44700,44700,44700,44700,0
|
||||
20250224,153000,2798060550,44700,44700,44700,44700,1914
|
||||
20250224,152900,2712504750,44600,44600,44600,44600,0
|
||||
20250224,152800,2712504750,44600,44600,44600,44600,0
|
||||
20250224,152700,2712504750,44600,44600,44600,44600,0
|
||||
20250224,152600,2712504750,44600,44600,44600,44600,0
|
||||
20250224,152500,2712504750,44600,44600,44600,44600,0
|
||||
20250224,152400,2712504750,44600,44600,44600,44600,0
|
||||
20250224,152300,2712504750,44600,44600,44600,44600,0
|
||||
20250224,152200,2712504750,44600,44600,44600,44600,0
|
||||
20250224,152100,2712504750,44600,44600,44600,44600,0
|
||||
20250224,152000,2712504750,44600,44600,44600,44600,0
|
||||
20250224,151900,2712504750,44600,44450,44700,44450,322
|
||||
20250224,151800,2698173850,44450,44500,44600,44450,178
|
||||
20250224,151700,2690246550,44600,44600,44600,44500,39
|
||||
20250224,151600,2688509150,44500,44650,44650,44500,279
|
||||
20250224,151500,2676070800,44650,44600,44700,44550,887
|
||||
20250224,151400,2636484900,44600,44600,44600,44550,137
|
||||
20250224,151300,2630375500,44600,44600,44600,44550,102
|
||||
20250224,151200,2625828600,44600,44550,44600,44550,55
|
||||
20250224,151100,2623376350,44600,44550,44600,44550,229
|
||||
20250224,151000,2613167950,44600,44550,44600,44550,119
|
||||
20250224,150900,2607860750,44600,44550,44600,44550,171
|
||||
20250224,150800,2600241850,44550,44550,44600,44550,14
|
||||
20250224,150700,2599617650,44600,44600,44600,44550,193
|
||||
20250224,150600,2591013650,44600,44550,44600,44550,91
|
||||
20250224,150500,2586959550,44600,44600,44600,44600,49
|
||||
20250224,150400,2584774150,44600,44600,44600,44600,20
|
||||
20250224,150300,2583882150,44600,44450,44600,44450,202
|
||||
20250224,150200,2574893700,44500,44500,44500,44450,18
|
||||
20250224,150100,2574092750,44500,44500,44500,44500,158
|
||||
20250224,150000,2567061750,44500,44450,44600,44450,64
|
||||
20250224,145900,2564213750,44450,44500,44600,44450,143
|
||||
20250224,145800,2557850050,44500,44600,44600,44450,271
|
||||
20250224,145700,2545784200,44600,44600,44600,44500,244
|
||||
20250224,145600,2534919150,44500,44550,44600,44500,130
|
||||
20250224,145500,2529123900,44550,44550,44600,44550,559
|
||||
20250224,145400,2504220150,44600,44550,44600,44550,55
|
||||
20250224,145300,2501768150,44550,44600,44600,44550,28
|
||||
20250224,145200,2500519450,44600,44550,44600,44550,109
|
||||
20250224,145100,2495658200,44600,44550,44600,44550,19
|
||||
20250224,145000,2494811450,44600,44600,44600,44550,35
|
||||
20250224,144900,2493251100,44600,44600,44600,44550,33
|
||||
20250224,144800,2491779350,44600,44600,44600,44550,200
|
||||
20250224,144700,2482859450,44600,44550,44600,44500,946
|
||||
20250224,144600,2440714200,44550,44550,44550,44500,158
|
||||
20250224,144500,2433675400,44550,44550,44550,44500,95
|
||||
20250224,144400,2429443250,44500,44500,44550,44500,126
|
||||
20250224,144300,2423834650,44550,44500,44550,44500,21
|
||||
20250224,144200,2422899200,44550,44500,44550,44500,28
|
||||
20250224,144100,2421651850,44550,44500,44550,44450,155
|
||||
20250224,144000,2414750000,44550,44500,44550,44450,69
|
||||
20250224,143900,2411678150,44500,44500,44550,44500,97
|
||||
20250224,143800,2407361050,44500,44500,44550,44500,112
|
||||
20250224,143700,2402375050,44550,44500,44550,44500,155
|
||||
20250224,143600,2395473000,44550,44550,44550,44500,52
|
||||
20250224,143500,2393157050,44500,44500,44550,44500,123
|
||||
20250224,143400,2387683000,44550,44550,44550,44500,163
|
||||
20250224,143300,2380424250,44550,44500,44550,44500,55
|
||||
20250224,143200,2377976050,44550,44550,44550,44500,141
|
||||
20250224,143100,2371699850,44500,44550,44550,44500,67
|
||||
20250224,143000,2368716350,44550,44550,44550,44500,222
|
||||
20250224,142900,2358832150,44550,44500,44550,44500,83
|
||||
20250224,142800,2355136400,44500,44550,44550,44500,143
|
||||
20250224,142700,2348772300,44550,44550,44550,44550,37
|
||||
20250224,142600,2347123950,44500,44500,44550,44500,150
|
||||
20250224,142500,2340444900,44550,44500,44550,44500,203
|
||||
20250224,142400,2331409500,44550,44500,44550,44500,134
|
||||
20250224,142300,2325445700,44550,44550,44550,44500,126
|
||||
20250224,142200,2319833050,44550,44550,44550,44500,44
|
||||
20250224,142100,2317874150,44500,44500,44550,44500,77
|
||||
20250224,142000,2314446250,44500,44550,44550,44500,43
|
||||
20250224,141900,2312532150,44550,44450,44550,44400,164
|
||||
20250224,141800,2305232150,44550,44500,44550,44450,61
|
||||
20250224,141700,2302517700,44550,44550,44550,44550,33
|
||||
20250224,141600,2301047550,44550,44550,44550,44550,16
|
||||
20250224,141500,2300334750,44550,44450,44550,44400,169
|
||||
20250224,141400,2292813900,44400,44550,44550,44400,135
|
||||
20250224,141300,2286817200,44400,44550,44550,44400,52
|
||||
20250224,141200,2284503450,44400,44500,44550,44400,160
|
||||
20250224,141100,2277385150,44400,44500,44500,44400,77
|
||||
20250224,141000,2273963750,44500,44450,44550,44400,67
|
||||
20250224,140900,2270984050,44550,44550,44550,44450,62
|
||||
20250224,140800,2268224000,44550,44550,44550,44400,112
|
||||
20250224,140700,2263237550,44550,44550,44550,44400,44
|
||||
20250224,140600,2261280500,44550,44500,44550,44400,115
|
||||
20250224,140500,2256166100,44450,44550,44550,44400,108
|
||||
20250224,140400,2251365850,44450,44550,44550,44450,121
|
||||
20250224,140300,2245980750,44450,44450,44550,44450,75
|
||||
20250224,140200,2242646300,44500,44450,44500,44450,62
|
||||
20250224,140100,2239889000,44550,44400,44550,44400,76
|
||||
20250224,140000,2236510250,44450,44450,44450,44400,91
|
||||
20250224,135900,2232466100,44550,44500,44550,44450,38
|
||||
20250224,135800,2230775050,44450,44500,44550,44450,239
|
||||
20250224,135700,2220143950,44550,44550,44550,44500,290
|
||||
20250224,135600,2207234300,44500,44550,44550,44500,163
|
||||
20250224,135500,2199979400,44550,44550,44550,44500,58
|
||||
20250224,135400,2197397350,44550,44550,44600,44550,50
|
||||
20250224,135300,2195168700,44550,44500,44550,44500,225
|
||||
20250224,135200,2185148500,44600,44600,44600,44600,38
|
||||
20250224,135100,2183453700,44600,44600,44600,44500,165
|
||||
20250224,135000,2176109500,44600,44500,44600,44500,121
|
||||
20250224,134900,2170714300,44500,44600,44600,44500,81
|
||||
20250224,134800,2167108600,44500,44500,44600,44500,42
|
||||
20250224,134700,2165236700,44600,44600,44600,44500,477
|
||||
20250224,134600,2143987800,44600,44600,44600,44550,114
|
||||
20250224,134500,2138904000,44600,44550,44600,44550,65
|
||||
20250224,134400,2136007600,44550,44600,44600,44550,50
|
||||
20250224,134300,2133779550,44600,44600,44600,44550,64
|
||||
20250224,134200,2130926850,44600,44600,44600,44550,128
|
||||
20250224,134100,2125220100,44600,44600,44600,44550,55
|
||||
20250224,134000,2122768800,44550,44550,44600,44550,40
|
||||
20250224,133900,2120986200,44600,44550,44600,44550,117
|
||||
20250224,133800,2115768650,44550,44550,44600,44550,48
|
||||
20250224,133700,2113629650,44550,44550,44600,44550,75
|
||||
20250224,133600,2110287050,44600,44600,44600,44550,29
|
||||
20250224,133500,2108994450,44650,44650,44650,44550,251
|
||||
20250224,133400,2097802000,44550,44650,44650,44550,767
|
||||
20250224,133300,2063592950,44600,44700,44700,44600,88
|
||||
20250224,133200,2059666900,44700,44700,44700,44600,31
|
||||
20250224,133100,2058283100,44650,44650,44650,44600,202
|
||||
20250224,133000,2049268750,44650,44650,44700,44650,169
|
||||
20250224,132900,2041722600,44700,44700,44700,44700,28
|
||||
20250224,132800,2040471000,44700,44750,44750,44650,649
|
||||
20250224,132700,2011484850,44750,44750,44750,44750,31
|
||||
20250224,132600,2010097600,44650,44750,44750,44650,13
|
||||
20250224,132500,2009515950,44750,44750,44750,44700,38
|
||||
20250224,132400,2007816300,44750,44700,44750,44700,81
|
||||
20250224,132300,2004195300,44750,44700,44750,44700,529
|
||||
20250224,132200,1980547550,44700,44700,44700,44700,11
|
||||
20250224,132100,1980055850,44650,44700,44700,44650,277
|
||||
20250224,132000,1967687200,44700,44700,44700,44650,154
|
||||
20250224,131900,1960803450,44700,44700,44700,44650,13
|
||||
20250224,131800,1960222400,44700,44700,44700,44700,155
|
||||
20250224,131700,1953293900,44700,44700,44700,44700,88
|
||||
20250224,131600,1949360300,44600,44650,44700,44600,140
|
||||
20250224,131500,1943104600,44700,44600,44700,44600,12
|
||||
20250224,131400,1942568300,44700,44650,44700,44650,374
|
||||
20250224,131300,1925867700,44650,44650,44700,44650,199
|
||||
20250224,131200,1916975650,44700,44700,44700,44700,48
|
||||
20250224,131100,1914830050,44700,44700,44700,44700,13
|
||||
20250224,131000,1914248950,44700,44700,44700,44700,55
|
||||
20250224,130900,1911790450,44700,44650,44700,44600,74
|
||||
20250224,130800,1908486100,44650,44650,44650,44600,29
|
||||
20250224,130700,1907191300,44650,44600,44650,44600,17
|
||||
20250224,130600,1906432500,44650,44650,44650,44650,224
|
||||
20250224,130500,1896430900,44650,44650,44650,44650,26
|
||||
20250224,130400,1895270000,44650,44600,44650,44600,124
|
||||
20250224,130300,1889734800,44650,44650,44650,44600,27
|
||||
20250224,130200,1888529550,44650,44650,44650,44600,148
|
||||
20250224,130100,1881923200,44600,44600,44650,44600,53
|
||||
20250224,130000,1879558500,44600,44600,44650,44600,68
|
||||
20250224,125900,1876524150,44600,44650,44650,44600,44
|
||||
20250224,125800,1874561100,44650,44650,44650,44600,146
|
||||
20250224,125700,1868044350,44600,44650,44650,44600,46
|
||||
20250224,125600,1865992150,44600,44650,44650,44600,65
|
||||
20250224,125500,1863092250,44650,44600,44650,44600,113
|
||||
20250224,125400,1858047650,44650,44650,44650,44600,38
|
||||
20250224,125300,1856352200,44650,44600,44650,44600,173
|
||||
20250224,125200,1848634900,44650,44650,44650,44600,14
|
||||
20250224,125100,1848009900,44650,44600,44650,44600,115
|
||||
20250224,125000,1842875800,44650,44650,44650,44600,15
|
||||
20250224,124900,1842206150,44600,44650,44650,44600,33
|
||||
20250224,124800,1840732750,44650,44650,44650,44650,12
|
||||
20250224,124700,1840196950,44650,44650,44650,44600,480
|
||||
20250224,124600,1818783450,44650,44600,44650,44600,39
|
||||
20250224,124500,1817043500,44650,44650,44650,44600,37
|
||||
20250224,124400,1815391550,44650,44600,44650,44600,90
|
||||
20250224,124300,1811373150,44600,44600,44650,44600,32
|
||||
20250224,124200,1809944550,44650,44600,44650,44600,14
|
||||
20250224,124100,1809319550,44600,44600,44600,44600,71
|
||||
20250224,124000,1806152950,44600,44600,44600,44550,127
|
||||
20250224,123900,1800489500,44600,44600,44600,44550,41
|
||||
20250224,123800,1798661150,44600,44600,44600,44550,52
|
||||
20250224,123700,1796342000,44600,44600,44600,44550,114
|
||||
20250224,123600,1791258100,44600,44600,44600,44550,19
|
||||
20250224,123500,1790410750,44550,44600,44600,44550,36
|
||||
20250224,123400,1788805250,44550,44550,44600,44550,42
|
||||
20250224,123300,1786933500,44600,44600,44600,44550,109
|
||||
20250224,123200,1782072850,44600,44550,44600,44550,69
|
||||
20250224,123100,1778997800,44600,44550,44600,44550,63
|
||||
20250224,123000,1776190450,44550,44650,44650,44550,211
|
||||
20250224,122900,1766779650,44600,44700,44700,44600,396
|
||||
20250224,122800,1749097900,44700,44750,44750,44650,540
|
||||
20250224,122700,1724959900,44700,44750,44750,44700,55
|
||||
20250224,122600,1722500200,44750,44750,44750,44700,109
|
||||
20250224,122500,1717622550,44750,44750,44750,44700,21
|
||||
20250224,122400,1716682900,44750,44750,44750,44750,46
|
||||
20250224,122300,1714624400,44750,44750,44750,44700,33
|
||||
20250224,122200,1713148400,44750,44750,44750,44700,517
|
||||
20250224,122100,1690013250,44750,44700,44750,44700,326
|
||||
20250224,122000,1675424850,44800,44800,44800,44700,30
|
||||
20250224,121900,1674080950,44800,44750,44800,44750,515
|
||||
20250224,121800,1651034650,44700,44800,44800,44700,337
|
||||
20250224,121700,1635945600,44750,44750,44750,44750,228
|
||||
20250224,121600,1625742600,44750,44750,44750,44700,86
|
||||
20250224,121500,1621894200,44750,44750,44750,44750,106
|
||||
20250224,121400,1617150700,44700,44750,44750,44700,51
|
||||
20250224,121300,1614869600,44700,44750,44750,44700,16
|
||||
20250224,121200,1614153700,44750,44750,44750,44700,31
|
||||
20250224,121100,1612766500,44750,44700,44750,44700,190
|
||||
20250224,121000,1604265850,44700,44750,44750,44700,81
|
||||
20250224,120900,1600642950,44750,44700,44750,44700,63
|
||||
20250224,120800,1597825750,44750,44750,44750,44700,28
|
||||
20250224,120700,1596573550,44750,44750,44750,44700,124
|
||||
20250224,120600,1591025450,44700,44700,44750,44700,280
|
||||
20250224,120500,1578508600,44750,44750,44750,44700,43
|
||||
20250224,120400,1576584600,44750,44700,44750,44700,45
|
||||
20250224,120300,1574572450,44650,44750,44750,44650,84
|
||||
20250224,120200,1570817100,44700,44700,44750,44700,9
|
||||
20250224,120100,1570414550,44700,44700,44750,44700,75
|
||||
20250224,120000,1567060650,44750,44700,44750,44650,228
|
||||
20250224,115900,1556870250,44700,44700,44800,44700,572
|
||||
20250224,115800,1531281600,44750,44750,44750,44700,173
|
||||
20250224,115700,1523547350,44700,44700,44750,44700,72
|
||||
20250224,115600,1520326950,44700,44750,44750,44700,131
|
||||
20250224,115500,1514466300,44700,44750,44750,44700,74
|
||||
20250224,115400,1511155850,44700,44750,44750,44700,14
|
||||
20250224,115300,1510529450,44750,44750,44750,44700,102
|
||||
20250224,115200,1505965000,44700,44700,44750,44700,20
|
||||
20250224,115100,1505070350,44700,44850,44850,44700,1037
|
||||
20250224,115000,1458646050,44850,44850,44850,44800,24
|
||||
20250224,114900,1457569700,44800,44850,44850,44800,163
|
||||
20250224,114800,1450259300,44800,44850,44850,44800,30
|
||||
20250224,114700,1448914600,44800,44850,44850,44800,17
|
||||
20250224,114600,1448152400,44850,44900,44900,44850,52
|
||||
20250224,114500,1445819150,44900,44850,44900,44850,249
|
||||
20250224,114400,1434651200,44850,44900,44900,44800,30
|
||||
20250224,114300,1433305500,44850,44900,44900,44850,455
|
||||
20250224,114200,1412883100,44900,44850,44900,44800,308
|
||||
20250224,114100,1399057950,44800,44850,44900,44800,153
|
||||
20250224,114000,1392195650,44850,44850,44850,44800,46
|
||||
20250224,113900,1390132650,44850,44850,44850,44850,23
|
||||
20250224,113800,1389101100,44850,44850,44850,44800,148
|
||||
20250224,113700,1382463350,44850,44850,44850,44800,79
|
||||
20250224,113600,1378920450,44850,44850,44850,44800,30
|
||||
20250224,113500,1377575000,44850,44800,44850,44800,15
|
||||
20250224,113400,1376902400,44850,44850,44900,44850,551
|
||||
20250224,113300,1352189750,44900,44850,44900,44850,65
|
||||
20250224,113200,1349273850,44850,44850,44900,44850,471
|
||||
20250224,113100,1328149150,44850,44800,44850,44800,237
|
||||
20250224,113000,1317520400,44850,44800,44850,44800,35
|
||||
20250224,112900,1315950850,44800,44800,44850,44800,66
|
||||
20250224,112800,1312993450,44850,44800,44850,44800,33
|
||||
20250224,112700,1311513600,44800,44750,44850,44750,346
|
||||
20250224,112600,1296012900,44750,44800,44800,44700,1347
|
||||
20250224,112500,1235671100,44800,44800,44800,44700,115
|
||||
20250224,112400,1230524550,44800,44750,44800,44750,171
|
||||
20250224,112300,1222871950,44800,44750,44800,44750,105
|
||||
20250224,112200,1218168050,44800,44800,44800,44750,15
|
||||
20250224,112100,1217496150,44800,44750,44800,44750,30
|
||||
20250224,112000,1216152200,44800,44750,44800,44750,95
|
||||
20250224,111900,1211896500,44750,44750,44800,44750,77
|
||||
20250224,111800,1208449600,44750,44800,44800,44750,517
|
||||
20250224,111700,1185313250,44750,44750,44750,44700,948
|
||||
20250224,111600,1142891450,44750,44750,44750,44700,106
|
||||
20250224,111500,1138149150,44750,44750,44750,44700,46
|
||||
20250224,111400,1136091450,44750,44750,44750,44700,42
|
||||
20250224,111300,1134213400,44700,44700,44750,44700,129
|
||||
20250224,111200,1128445600,44750,44700,44750,44700,511
|
||||
20250224,111100,1105599500,44750,44700,44750,44700,291
|
||||
20250224,111000,1092589550,44700,44650,44750,44650,1492
|
||||
20250224,110900,1025941450,44650,44650,44650,44600,116
|
||||
20250224,110800,1020762600,44600,44650,44650,44600,11
|
||||
20250224,110700,1020271700,44650,44650,44650,44650,27
|
||||
20250224,110600,1019066150,44650,44650,44650,44600,29
|
||||
20250224,110500,1017771400,44600,44600,44650,44550,462
|
||||
20250224,110400,997162800,44550,44550,44600,44550,92
|
||||
20250224,110300,993063650,44600,44600,44600,44550,96
|
||||
20250224,110200,988782200,44600,44600,44600,44550,21
|
||||
20250224,110100,987846050,44600,44600,44600,44550,98
|
||||
20250224,110000,983475350,44600,44550,44600,44550,29
|
||||
20250224,105900,982182600,44600,44600,44600,44550,113
|
||||
20250224,105800,977142850,44600,44550,44650,44550,996
|
||||
20250224,105700,932732700,44550,44600,44600,44550,45
|
||||
20250224,105600,930727300,44550,44600,44600,44550,111
|
||||
20250224,105500,925777350,44550,44550,44600,44550,37
|
||||
20250224,105400,924128400,44550,44600,44600,44550,214
|
||||
20250224,105300,914589500,44550,44600,44600,44550,19
|
||||
20250224,105200,913742750,44600,44550,44600,44550,64
|
||||
20250224,105100,910890100,44550,44550,44600,44550,288
|
||||
20250224,105000,898059100,44550,44500,44550,44500,121
|
||||
20250224,104900,892669550,44550,44550,44550,44500,44
|
||||
20250224,104800,890710950,44550,44550,44550,44500,47
|
||||
20250224,104700,888617750,44550,44550,44550,44500,100
|
||||
20250224,104600,884163400,44500,44500,44550,44500,67
|
||||
20250224,104500,881180800,44550,44550,44550,44500,37
|
||||
20250224,104400,879533600,44550,44500,44550,44500,54
|
||||
20250224,104300,877129150,44550,44500,44550,44500,97
|
||||
20250224,104200,872808350,44550,44550,44550,44500,35
|
||||
20250224,104100,871249500,44550,44500,44550,44500,59
|
||||
20250224,104000,868623350,44550,44550,44550,44500,48
|
||||
20250224,103900,866485550,44550,44550,44550,44500,122
|
||||
20250224,103800,861052200,44550,44500,44550,44500,198
|
||||
20250224,103700,852239900,44550,44500,44550,44500,266
|
||||
20250224,103600,840402300,44550,44500,44550,44500,119
|
||||
20250224,103500,835102150,44500,44550,44550,44500,69
|
||||
20250224,103400,832030100,44500,44550,44550,44500,25
|
||||
20250224,103300,830917000,44500,44550,44550,44500,39
|
||||
20250224,103200,829180150,44550,44550,44550,44500,118
|
||||
20250224,103100,823924750,44550,44550,44550,44500,83
|
||||
20250224,103000,820229750,44550,44600,44600,44500,230
|
||||
20250224,102900,809984150,44600,44550,44600,44550,98
|
||||
20250224,102800,805616700,44600,44550,44600,44550,109
|
||||
20250224,102700,800756450,44600,44600,44600,44550,41
|
||||
20250224,102600,798928500,44600,44600,44600,44550,25
|
||||
20250224,102500,797814100,44550,44600,44600,44550,132
|
||||
20250224,102400,791928300,44550,44600,44600,44550,71
|
||||
20250224,102300,788764950,44550,44550,44600,44550,46
|
||||
20250224,102200,786714450,44600,44550,44600,44550,37
|
||||
20250224,102100,785065500,44600,44550,44600,44500,56
|
||||
20250224,102000,782570850,44550,44500,44550,44500,24
|
||||
20250224,101900,781502250,44550,44550,44600,44500,242
|
||||
20250224,101800,770723200,44600,44550,44600,44550,79
|
||||
20250224,101700,767203150,44600,44550,44600,44550,141
|
||||
20250224,101600,760916400,44600,44600,44600,44550,21
|
||||
20250224,101500,759980200,44600,44600,44600,44550,37
|
||||
20250224,101400,758330750,44550,44550,44600,44550,119
|
||||
20250224,101300,753024900,44550,44550,44600,44550,53
|
||||
20250224,101200,750663000,44550,44500,44550,44500,55
|
||||
20250224,101100,748214100,44600,44600,44600,44500,97
|
||||
20250224,101000,743892050,44600,44550,44600,44550,194
|
||||
20250224,100900,735244150,44550,44600,44600,44500,294
|
||||
20250224,100800,722136300,44600,44550,44600,44550,32
|
||||
20250224,100700,720709600,44600,44550,44600,44500,494
|
||||
20250224,100600,698719700,44550,44550,44550,44500,67
|
||||
20250224,100500,695735400,44550,44500,44550,44500,26
|
||||
20250224,100400,694577850,44550,44550,44550,44500,65
|
||||
20250224,100300,691682600,44600,44500,44600,44500,135
|
||||
20250224,100200,685668200,44550,44550,44550,44500,40
|
||||
20250224,100100,683886700,44550,44600,44600,44550,20
|
||||
20250224,100000,682995350,44450,44600,44600,44450,66
|
||||
20250224,095900,680053850,44550,44500,44600,44500,116
|
||||
20250224,095800,674886250,44550,44550,44600,44500,62
|
||||
20250224,095700,672124400,44550,44550,44550,44550,12
|
||||
20250224,095600,671589800,44600,44600,44600,44500,719
|
||||
20250224,095500,639570900,44550,44550,44600,44550,108
|
||||
20250224,095400,634758850,44600,44500,44600,44500,152
|
||||
20250224,095300,627990700,44550,44600,44600,44400,44
|
||||
20250224,095200,626032000,44500,44450,44500,44400,349
|
||||
20250224,095100,610512500,44500,44550,44600,44450,1412
|
||||
20250224,095000,547677100,44550,44600,44600,44550,33
|
||||
20250224,094900,546206400,44600,44550,44650,44550,63
|
||||
20250224,094800,543397650,44600,44600,44650,44550,451
|
||||
20250224,094700,523284000,44600,44600,44650,44600,617
|
||||
20250224,094600,495759300,44550,44550,44600,44500,391
|
||||
20250224,094500,478337600,44500,44550,44550,44500,109
|
||||
20250224,094400,473482150,44550,44450,44550,44450,1271
|
||||
20250224,094300,416952600,44450,44400,44450,44350,85
|
||||
20250224,094200,413178050,44450,44450,44500,44400,299
|
||||
20250224,094100,399891950,44450,44350,44500,44300,1496
|
||||
20250224,094000,333386250,44350,44400,44400,44300,183
|
||||
20250224,093900,325271250,44400,44300,44400,44250,96
|
||||
20250224,093800,321018700,44250,44300,44300,44250,49
|
||||
20250224,093700,318848700,44300,44300,44300,44250,109
|
||||
20250224,093600,314020500,44300,44350,44350,44250,247
|
||||
20250224,093500,303084250,44350,44300,44350,44250,49
|
||||
20250224,093400,300913150,44300,44300,44300,44250,47
|
||||
20250224,093300,298831700,44300,44250,44300,44200,667
|
||||
20250224,093200,269345850,44250,44150,44250,44100,869
|
||||
20250224,093100,230964500,44150,44100,44150,44100,155
|
||||
20250224,093000,224127850,44150,44150,44150,44100,60
|
||||
20250224,092900,221481200,44100,44100,44150,44100,16
|
||||
20250224,092800,220775350,44100,44100,44100,44100,21
|
||||
20250224,092700,219849250,44100,44100,44150,44100,62
|
||||
20250224,092600,217112550,44100,44100,44100,44100,12
|
||||
20250224,092500,216583350,44100,44100,44100,44100,13
|
||||
20250224,092400,216010050,44100,44150,44150,44050,712
|
||||
20250224,092300,184593750,44150,44150,44150,44150,22
|
||||
20250224,092200,183622450,44150,44150,44150,44150,44
|
||||
20250224,092100,181679850,44200,44150,44200,44100,106
|
||||
20250224,092000,176999700,44200,44250,44250,44150,267
|
||||
20250224,091900,165200850,44200,44200,44250,44200,28
|
||||
20250224,091800,163963150,44250,44300,44300,44250,146
|
||||
20250224,091700,157498950,44300,44300,44300,44300,16
|
||||
20250224,091600,156790150,44350,44400,44400,44350,39
|
||||
20250224,091500,155060200,44400,44450,44450,44400,361
|
||||
20250224,091400,139030500,44400,44350,44450,44350,365
|
||||
20250224,091300,122835400,44250,44250,44250,44250,0
|
||||
20250224,091200,122835400,44250,44250,44250,44250,12
|
||||
20250224,091100,122304400,44350,44200,44350,44200,197
|
||||
20250224,091000,113583500,44250,44200,44250,44200,18
|
||||
20250224,090900,112787850,44100,44150,44200,44100,382
|
||||
20250224,090800,95930800,44150,44150,44150,44150,24
|
||||
20250224,090700,94871200,44300,44250,44300,44150,125
|
||||
20250224,090600,89336450,44350,44450,44450,44200,343
|
||||
20250224,090500,74167650,44450,44200,44450,44200,52
|
||||
20250224,090400,71856500,44200,44400,44400,44200,30
|
||||
20250224,090300,70524900,44400,44400,44400,44400,23
|
||||
20250224,090200,69503700,44200,44300,44400,44200,105
|
||||
20250224,090100,64852200,44300,44150,44300,44150,735
|
||||
20250224,090000,32358550,44000,44200,44200,44000,734
|
||||
|
Reference in New Issue
Block a user