Update 2025-02-24 2828 candle_min
This commit is contained in:
620
033500/min/candle-20250224.csv
Normal file
620
033500/min/candle-20250224.csv
Normal file
@@ -0,0 +1,620 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250224,191800,17644767350,21900,21900,21900,21900,4611
|
||||
20250224,191700,17644767350,21900,21900,21900,21900,0
|
||||
20250224,191600,17644767350,21900,21900,21900,21900,0
|
||||
20250224,191500,17644767350,21900,21900,21900,21900,0
|
||||
20250224,191400,17644767350,21900,21900,21900,21900,0
|
||||
20250224,191300,17644767350,21900,21900,21900,21900,0
|
||||
20250224,191200,17644767350,21900,21900,21900,21900,0
|
||||
20250224,191100,17644767350,21900,21900,21900,21900,0
|
||||
20250224,191000,17644767350,21900,21900,21900,21900,0
|
||||
20250224,190900,17644767350,21900,21900,21900,21900,0
|
||||
20250224,190800,17644767350,21900,21900,21900,21900,0
|
||||
20250224,190700,17644767350,21900,21900,21900,21900,0
|
||||
20250224,190600,17644767350,21900,21900,21900,21900,0
|
||||
20250224,190500,17644767350,21900,21900,21900,21900,0
|
||||
20250224,190400,17644767350,21900,21900,21900,21900,0
|
||||
20250224,190300,17644767350,21900,21900,21900,21900,0
|
||||
20250224,190200,17644767350,21900,21900,21900,21900,0
|
||||
20250224,190100,17644767350,21900,21900,21900,21900,0
|
||||
20250224,190000,17644767350,21900,21900,21900,21900,0
|
||||
20250224,185900,17644767350,21900,21900,21900,21900,0
|
||||
20250224,185800,17644767350,21900,21900,21900,21900,0
|
||||
20250224,185700,17644767350,21900,21900,21900,21900,0
|
||||
20250224,185600,17644767350,21900,21900,21900,21900,0
|
||||
20250224,185500,17644767350,21900,21900,21900,21900,0
|
||||
20250224,185400,17644767350,21900,21900,21900,21900,0
|
||||
20250224,185300,17644767350,21900,21900,21900,21900,0
|
||||
20250224,185200,17644767350,21900,21900,21900,21900,0
|
||||
20250224,185100,17644767350,21900,21900,21900,21900,0
|
||||
20250224,185000,17644767350,21900,21900,21900,21900,0
|
||||
20250224,184900,17644767350,21900,21900,21900,21900,0
|
||||
20250224,184800,17644767350,21900,21900,21900,21900,4611
|
||||
20250224,184700,17644767350,21900,21900,21900,21900,0
|
||||
20250224,184600,17644767350,21900,21900,21900,21900,0
|
||||
20250224,184500,17644767350,21900,21900,21900,21900,0
|
||||
20250224,184400,17644767350,21900,21900,21900,21900,0
|
||||
20250224,184300,17644767350,21900,21900,21900,21900,0
|
||||
20250224,184200,17644767350,21900,21900,21900,21900,0
|
||||
20250224,184100,17644767350,21900,21900,21900,21900,0
|
||||
20250224,184000,17644767350,21900,21900,21900,21900,0
|
||||
20250224,183900,17644767350,21900,21900,21900,21900,0
|
||||
20250224,183800,17644767350,21900,21900,21900,21900,0
|
||||
20250224,183700,17644767350,21900,21900,21900,21900,0
|
||||
20250224,183600,17644767350,21900,21900,21900,21900,0
|
||||
20250224,183500,17644767350,21900,21900,21900,21900,0
|
||||
20250224,183400,17644767350,21900,21900,21900,21900,0
|
||||
20250224,183300,17644767350,21900,21900,21900,21900,0
|
||||
20250224,183200,17644767350,21900,21900,21900,21900,0
|
||||
20250224,183100,17644767350,21900,21900,21900,21900,0
|
||||
20250224,183000,17644767350,21900,21900,21900,21900,0
|
||||
20250224,182900,17644767350,21900,21900,21900,21900,0
|
||||
20250224,182800,17644767350,21900,21900,21900,21900,0
|
||||
20250224,182700,17644767350,21900,21900,21900,21900,0
|
||||
20250224,182600,17644767350,21900,21900,21900,21900,0
|
||||
20250224,182500,17644767350,21900,21900,21900,21900,0
|
||||
20250224,182400,17644767350,21900,21900,21900,21900,0
|
||||
20250224,182300,17644767350,21900,21900,21900,21900,0
|
||||
20250224,182200,17644767350,21900,21900,21900,21900,0
|
||||
20250224,182100,17644767350,21900,21900,21900,21900,0
|
||||
20250224,182000,17644767350,21900,21900,21900,21900,0
|
||||
20250224,181900,17644767350,21900,21900,21900,21900,0
|
||||
20250224,181800,17644767350,21900,21900,21900,21900,4611
|
||||
20250224,181700,17644767350,21900,21900,21900,21900,0
|
||||
20250224,181600,17644767350,21900,21900,21900,21900,0
|
||||
20250224,181500,17644767350,21900,21900,21900,21900,0
|
||||
20250224,181400,17644767350,21900,21900,21900,21900,0
|
||||
20250224,181300,17644767350,21900,21900,21900,21900,0
|
||||
20250224,181200,17644767350,21900,21900,21900,21900,0
|
||||
20250224,181100,17644767350,21900,21900,21900,21900,0
|
||||
20250224,181000,17644767350,21900,21900,21900,21900,0
|
||||
20250224,180900,17644767350,21900,21900,21900,21900,0
|
||||
20250224,180800,17644767350,21900,21900,21900,21900,0
|
||||
20250224,180700,17644767350,21900,21900,21900,21900,0
|
||||
20250224,180600,17644767350,21900,21900,21900,21900,0
|
||||
20250224,180500,17644767350,21900,21900,21900,21900,0
|
||||
20250224,180400,17644767350,21900,21900,21900,21900,0
|
||||
20250224,180300,17644767350,21900,21900,21900,21900,0
|
||||
20250224,180200,17644767350,21900,21900,21900,21900,0
|
||||
20250224,180100,17644767350,21900,21900,21900,21900,0
|
||||
20250224,180000,17644767350,21900,21900,21900,21900,0
|
||||
20250224,175900,17644767350,21900,21900,21900,21900,0
|
||||
20250224,175800,17644767350,21900,21900,21900,21900,0
|
||||
20250224,175700,17644767350,21900,21900,21900,21900,0
|
||||
20250224,175600,17644767350,21900,21900,21900,21900,0
|
||||
20250224,175500,17644767350,21900,21900,21900,21900,0
|
||||
20250224,175400,17644767350,21900,21900,21900,21900,0
|
||||
20250224,175300,17644767350,21900,21900,21900,21900,0
|
||||
20250224,175200,17644767350,21900,21900,21900,21900,0
|
||||
20250224,175100,17644767350,21900,21900,21900,21900,0
|
||||
20250224,175000,17644767350,21900,21900,21900,21900,0
|
||||
20250224,174900,17644767350,21900,21900,21900,21900,0
|
||||
20250224,174800,17644767350,21900,21900,21900,21900,4611
|
||||
20250224,174700,17644767350,21900,21900,21900,21900,0
|
||||
20250224,174600,17644767350,21900,21900,21900,21900,0
|
||||
20250224,174500,17644767350,21900,21900,21900,21900,0
|
||||
20250224,174400,17644767350,21900,21900,21900,21900,0
|
||||
20250224,174300,17644767350,21900,21900,21900,21900,0
|
||||
20250224,174200,17644767350,21900,21900,21900,21900,0
|
||||
20250224,174100,17644767350,21900,21900,21900,21900,0
|
||||
20250224,174000,17644767350,21900,21900,21900,21900,0
|
||||
20250224,173900,17644767350,21900,21900,21900,21900,0
|
||||
20250224,173800,17644767350,21900,21900,21900,21900,0
|
||||
20250224,173700,17644767350,21900,21900,21900,21900,0
|
||||
20250224,173600,17644767350,21900,21900,21900,21900,0
|
||||
20250224,173500,17644767350,21900,21900,21900,21900,0
|
||||
20250224,173400,17644767350,21900,21900,21900,21900,0
|
||||
20250224,173300,17644767350,21900,21900,21900,21900,0
|
||||
20250224,173200,17644767350,21900,21900,21900,21900,0
|
||||
20250224,173100,17644767350,21900,21900,21900,21900,0
|
||||
20250224,173000,17644767350,21900,21900,21900,21900,0
|
||||
20250224,172900,17644767350,21900,21900,21900,21900,0
|
||||
20250224,172800,17644767350,21900,21900,21900,21900,0
|
||||
20250224,172700,17644767350,21900,21900,21900,21900,0
|
||||
20250224,172600,17644767350,21900,21900,21900,21900,0
|
||||
20250224,172500,17644767350,21900,21900,21900,21900,0
|
||||
20250224,172400,17644767350,21900,21900,21900,21900,0
|
||||
20250224,172300,17644767350,21900,21900,21900,21900,0
|
||||
20250224,172200,17644767350,21900,21900,21900,21900,0
|
||||
20250224,172100,17644767350,21900,21900,21900,21900,0
|
||||
20250224,172000,17644767350,21900,21900,21900,21900,0
|
||||
20250224,171900,17644767350,21900,21900,21900,21900,0
|
||||
20250224,171800,17644767350,21900,21900,21900,21900,4611
|
||||
20250224,171700,17644767350,21900,21900,21900,21900,0
|
||||
20250224,171600,17644767350,21900,21900,21900,21900,0
|
||||
20250224,171500,17644767350,21900,21900,21900,21900,0
|
||||
20250224,171400,17644767350,21900,21900,21900,21900,0
|
||||
20250224,171300,17644767350,21900,21900,21900,21900,0
|
||||
20250224,171200,17644767350,21900,21900,21900,21900,0
|
||||
20250224,171100,17644767350,21900,21900,21900,21900,0
|
||||
20250224,171000,17644767350,21900,21900,21900,21900,0
|
||||
20250224,170900,17644767350,21900,21900,21900,21900,0
|
||||
20250224,170800,17644767350,21900,21900,21900,21900,0
|
||||
20250224,170700,17644767350,21900,21900,21900,21900,0
|
||||
20250224,170600,17644767350,21900,21900,21900,21900,0
|
||||
20250224,170500,17644767350,21900,21900,21900,21900,0
|
||||
20250224,170400,17644767350,21900,21900,21900,21900,0
|
||||
20250224,170300,17644767350,21900,21900,21900,21900,0
|
||||
20250224,170200,17644767350,21900,21900,21900,21900,0
|
||||
20250224,170100,17644767350,21900,21900,21900,21900,0
|
||||
20250224,170000,17644767350,21900,21900,21900,21900,0
|
||||
20250224,165900,17644767350,21900,21900,21900,21900,0
|
||||
20250224,165800,17644767350,21900,21900,21900,21900,0
|
||||
20250224,165700,17644767350,21900,21900,21900,21900,0
|
||||
20250224,165600,17644767350,21900,21900,21900,21900,0
|
||||
20250224,165500,17644767350,21900,21900,21900,21900,0
|
||||
20250224,165400,17644767350,21900,21900,21900,21900,0
|
||||
20250224,165300,17644767350,21900,21900,21900,21900,0
|
||||
20250224,165200,17644767350,21900,21900,21900,21900,0
|
||||
20250224,165100,17644767350,21900,21900,21900,21900,0
|
||||
20250224,165000,17644767350,21900,21900,21900,21900,0
|
||||
20250224,164900,17644767350,21900,21900,21900,21900,0
|
||||
20250224,164800,17644767350,21900,21900,21900,21900,4611
|
||||
20250224,164700,17644767350,21900,21900,21900,21900,0
|
||||
20250224,164600,17644767350,21900,21900,21900,21900,0
|
||||
20250224,164500,17644767350,21900,21900,21900,21900,0
|
||||
20250224,164400,17644767350,21900,21900,21900,21900,0
|
||||
20250224,164300,17644767350,21900,21900,21900,21900,0
|
||||
20250224,164200,17644767350,21900,21900,21900,21900,0
|
||||
20250224,164100,17644767350,21900,21900,21900,21900,0
|
||||
20250224,164000,17644767350,21900,21900,21900,21900,0
|
||||
20250224,163900,17644767350,21900,21900,21900,21900,0
|
||||
20250224,163800,17644767350,21900,21900,21900,21900,0
|
||||
20250224,163700,17644767350,21900,21900,21900,21900,0
|
||||
20250224,163600,17644767350,21900,21900,21900,21900,0
|
||||
20250224,163500,17644767350,21900,21900,21900,21900,0
|
||||
20250224,163400,17644767350,21900,21900,21900,21900,0
|
||||
20250224,163300,17644767350,21900,21900,21900,21900,0
|
||||
20250224,163200,17644767350,21900,21900,21900,21900,0
|
||||
20250224,163100,17644767350,21900,21900,21900,21900,0
|
||||
20250224,163000,17644767350,21900,21900,21900,21900,0
|
||||
20250224,162900,17644767350,21900,21900,21900,21900,0
|
||||
20250224,162800,17644767350,21900,21900,21900,21900,0
|
||||
20250224,162700,17644767350,21900,21900,21900,21900,0
|
||||
20250224,162600,17644767350,21900,21900,21900,21900,0
|
||||
20250224,162500,17644767350,21900,21900,21900,21900,0
|
||||
20250224,162400,17644767350,21900,21900,21900,21900,0
|
||||
20250224,162300,17644767350,21900,21900,21900,21900,0
|
||||
20250224,162200,17644767350,21900,21900,21900,21900,0
|
||||
20250224,162100,17644767350,21900,21900,21900,21900,0
|
||||
20250224,162000,17644767350,21900,21900,21900,21900,0
|
||||
20250224,161900,17644767350,21900,21900,21900,21900,0
|
||||
20250224,161800,17644767350,21900,21900,21900,21900,4611
|
||||
20250224,161700,17644767350,21900,21900,21900,21900,0
|
||||
20250224,161600,17644767350,21900,21900,21900,21900,0
|
||||
20250224,161500,17644767350,21900,21900,21900,21900,0
|
||||
20250224,161400,17644767350,21900,21900,21900,21900,0
|
||||
20250224,161300,17644767350,21900,21900,21900,21900,0
|
||||
20250224,161200,17644767350,21900,21900,21900,21900,0
|
||||
20250224,161100,17644767350,21900,21900,21900,21900,0
|
||||
20250224,161000,17644767350,21900,21900,21900,21900,0
|
||||
20250224,160900,17644767350,21900,21900,21900,21900,0
|
||||
20250224,160800,17644767350,21900,21900,21900,21900,0
|
||||
20250224,160700,17644767350,21900,21900,21900,21900,0
|
||||
20250224,160600,17644767350,21900,21900,21900,21900,0
|
||||
20250224,160500,17644767350,21900,21900,21900,21900,0
|
||||
20250224,160400,17644767350,21900,21900,21900,21900,0
|
||||
20250224,160300,17644767350,21900,21900,21900,21900,0
|
||||
20250224,160200,17644767350,21900,21900,21900,21900,0
|
||||
20250224,160100,17644767350,21900,21900,21900,21900,0
|
||||
20250224,160000,17644767350,21900,21900,21900,21900,0
|
||||
20250224,155900,17644767350,21900,21900,21900,21900,0
|
||||
20250224,155800,17644767350,21900,21900,21900,21900,0
|
||||
20250224,155700,17644767350,21900,21900,21900,21900,0
|
||||
20250224,155600,17644767350,21900,21900,21900,21900,0
|
||||
20250224,155500,17644767350,21900,21900,21900,21900,0
|
||||
20250224,155400,17644767350,21900,21900,21900,21900,0
|
||||
20250224,155300,17644767350,21900,21900,21900,21900,0
|
||||
20250224,155200,17644767350,21900,21900,21900,21900,0
|
||||
20250224,155100,17644767350,21900,21900,21900,21900,0
|
||||
20250224,155000,17644767350,21900,21900,21900,21900,0
|
||||
20250224,154900,17644767350,21900,21900,21900,21900,0
|
||||
20250224,154800,17644767350,21900,21900,21900,21900,4611
|
||||
20250224,154700,17644767350,21900,21900,21900,21900,0
|
||||
20250224,154600,17644767350,21900,21900,21900,21900,0
|
||||
20250224,154500,17644767350,21900,21900,21900,21900,0
|
||||
20250224,154400,17644767350,21900,21900,21900,21900,0
|
||||
20250224,154300,17644767350,21900,21900,21900,21900,0
|
||||
20250224,154200,17644767350,21900,21900,21900,21900,0
|
||||
20250224,154100,17644767350,21900,21900,21900,21900,0
|
||||
20250224,154000,17644767350,21900,21900,21900,21900,0
|
||||
20250224,153900,17644767350,21900,21900,21900,21900,0
|
||||
20250224,153800,17644767350,21900,21900,21900,21900,0
|
||||
20250224,153700,17644767350,21900,21900,21900,21900,0
|
||||
20250224,153600,17644767350,21900,21900,21900,21900,0
|
||||
20250224,153500,17644767350,21900,21900,21900,21900,0
|
||||
20250224,153400,17644767350,21900,21900,21900,21900,0
|
||||
20250224,153300,17644767350,21900,21900,21900,21900,0
|
||||
20250224,153200,17644767350,21900,21900,21900,21900,0
|
||||
20250224,153100,17644767350,21900,21900,21900,21900,0
|
||||
20250224,153000,17644767350,21900,21900,21900,21900,4611
|
||||
20250224,152900,17543786450,21850,21850,21850,21850,0
|
||||
20250224,152800,17543786450,21850,21850,21850,21850,0
|
||||
20250224,152700,17543786450,21850,21850,21850,21850,0
|
||||
20250224,152600,17543786450,21850,21850,21850,21850,0
|
||||
20250224,152500,17543786450,21850,21850,21850,21850,0
|
||||
20250224,152400,17543786450,21850,21850,21850,21850,0
|
||||
20250224,152300,17543786450,21850,21850,21850,21850,0
|
||||
20250224,152200,17543786450,21850,21850,21850,21850,0
|
||||
20250224,152100,17543786450,21850,21850,21850,21850,0
|
||||
20250224,152000,17543786450,21850,21850,21850,21850,0
|
||||
20250224,151900,17543786450,21850,21800,21900,21700,2602
|
||||
20250224,151800,17487095650,21800,21800,21800,21750,422
|
||||
20250224,151700,17477897350,21800,21800,21800,21750,447
|
||||
20250224,151600,17468161000,21800,21750,21800,21750,960
|
||||
20250224,151500,17447259550,21750,21800,21800,21750,1203
|
||||
20250224,151400,17421054050,21750,21800,21800,21750,867
|
||||
20250224,151300,17402178850,21800,21800,21850,21750,1064
|
||||
20250224,151200,17378990750,21800,21800,21850,21800,1141
|
||||
20250224,151100,17354079150,21800,21800,21850,21800,820
|
||||
20250224,151000,17336188300,21850,21850,21850,21800,823
|
||||
20250224,150900,17318222500,21800,21850,21850,21800,873
|
||||
20250224,150800,17299166650,21800,21800,21850,21750,854
|
||||
20250224,150700,17280540400,21850,21800,21850,21800,1170
|
||||
20250224,150600,17255011300,21800,21850,21850,21750,682
|
||||
20250224,150500,17240132700,21850,21850,21850,21800,807
|
||||
20250224,150400,17222524300,21800,21800,21850,21800,1286
|
||||
20250224,150300,17194443450,21800,21900,21900,21750,16004
|
||||
20250224,150200,16845464600,21850,21900,21900,21850,1020
|
||||
20250224,150100,16823147400,21900,21900,21900,21850,819
|
||||
20250224,150000,16805229000,21850,21900,21900,21850,1163
|
||||
20250224,145900,16779795950,21850,21900,21900,21800,1330
|
||||
20250224,145800,16750718600,21850,21850,21900,21850,886
|
||||
20250224,145700,16731339600,21900,21850,21900,21850,891
|
||||
20250224,145600,16711854400,21850,21900,21950,21850,997
|
||||
20250224,145500,16690019300,21900,21850,21950,21850,3110
|
||||
20250224,145400,16621895150,21900,21900,21950,21850,1436
|
||||
20250224,145300,16590444300,21900,21900,21950,21900,2910
|
||||
20250224,145200,16526694800,21850,21900,21900,21850,1025
|
||||
20250224,145100,16504289450,21900,21900,21950,21850,2374
|
||||
20250224,145000,16452288200,21950,21900,21950,21850,1804
|
||||
20250224,144900,16412752600,21900,21850,21900,21850,954
|
||||
20250224,144800,16391882950,21850,21900,21900,21850,1382
|
||||
20250224,144700,16361660700,21850,21850,21900,21850,940
|
||||
20250224,144600,16341099150,21850,21900,21900,21850,740
|
||||
20250224,144500,16324915300,21850,21900,21900,21850,1557
|
||||
20250224,144400,16290866150,21850,21850,21900,21800,1654
|
||||
20250224,144300,16254726600,21850,21900,21900,21800,1372
|
||||
20250224,144200,16224761900,21900,21850,21900,21800,1275
|
||||
20250224,144100,16196882600,21850,21850,21900,21850,1064
|
||||
20250224,144000,16173612550,21850,21900,21900,21850,1443
|
||||
20250224,143900,16142031500,21850,21850,21900,21850,887
|
||||
20250224,143800,16122628650,21850,21850,21900,21800,1992
|
||||
20250224,143700,16079089250,21800,21850,21850,21800,1391
|
||||
20250224,143600,16048726900,21850,21900,21900,21800,555
|
||||
20250224,143500,16036602200,21850,21900,21900,21800,772
|
||||
20250224,143400,16019748200,21850,21850,21900,21850,2159
|
||||
20250224,143300,15972552450,21900,21900,21900,21800,1046
|
||||
20250224,143200,15949680800,21900,21900,21900,21850,1037
|
||||
20250224,143100,15927008350,21850,21850,21900,21850,1444
|
||||
20250224,143000,15895417300,21900,21850,21950,21800,2982
|
||||
20250224,142900,15830230400,21850,21800,21850,21750,4264
|
||||
20250224,142800,15737284500,21750,21800,21800,21700,993
|
||||
20250224,142700,15715670450,21800,21750,21800,21700,2101
|
||||
20250224,142600,15669974050,21750,21800,21800,21750,1882
|
||||
20250224,142500,15628996950,21800,21750,21800,21750,1000
|
||||
20250224,142400,15607231300,21800,21800,21800,21750,1998
|
||||
20250224,142300,15563747350,21800,21750,21800,21750,1107
|
||||
20250224,142200,15539645600,21800,21800,21850,21750,1040
|
||||
20250224,142100,15516980900,21800,21850,21850,21750,1110
|
||||
20250224,142000,15492768250,21850,21850,21850,21750,778
|
||||
20250224,141900,15475792800,21850,21800,21850,21800,843
|
||||
20250224,141800,15457406500,21800,21800,21900,21750,1609
|
||||
20250224,141700,15422296600,21800,21800,21800,21750,1072
|
||||
20250224,141600,15398956700,21800,21800,21850,21750,1558
|
||||
20250224,141500,15364979500,21800,21800,21900,21800,1732
|
||||
20250224,141400,15327177500,21800,21900,21900,21800,1542
|
||||
20250224,141300,15293529550,21900,21900,21900,21800,543
|
||||
20250224,141200,15281652900,21900,21900,21900,21850,1173
|
||||
20250224,141100,15255981900,21900,21900,21900,21850,1366
|
||||
20250224,141000,15226128600,21900,21900,21950,21850,1481
|
||||
20250224,140900,15193705450,21850,21900,21900,21800,5424
|
||||
20250224,140800,15075085950,21900,21900,21950,21850,3047
|
||||
20250224,140700,15008369300,21900,21950,22000,21900,6164
|
||||
20250224,140600,14873267200,21950,22050,22100,21950,6905
|
||||
20250224,140500,14721332950,22100,22050,22100,22050,760
|
||||
20250224,140400,14704551900,22050,22100,22100,22050,997
|
||||
20250224,140300,14682542000,22050,22100,22150,22050,1000
|
||||
20250224,140200,14660434100,22150,22150,22150,22050,954
|
||||
20250224,140100,14639323750,22100,22150,22150,22100,914
|
||||
20250224,140000,14619089000,22150,22250,22250,22150,1342
|
||||
20250224,135900,14589295500,22250,22250,22250,22200,777
|
||||
20250224,135800,14572016900,22200,22300,22300,22150,696
|
||||
20250224,135700,14556547150,22300,22300,22300,22250,868
|
||||
20250224,135600,14537221450,22300,22150,22300,22150,1875
|
||||
20250224,135500,14495532850,22200,22150,22200,22100,740
|
||||
20250224,135400,14479122450,22150,22100,22200,22100,1065
|
||||
20250224,135300,14455570200,22100,22050,22100,22000,1079
|
||||
20250224,135200,14431746600,22050,22150,22150,22000,1984
|
||||
20250224,135100,14387989800,22100,22150,22150,22050,2170
|
||||
20250224,135000,14339993200,22150,22150,22150,22100,455
|
||||
20250224,134900,14329916650,22100,22150,22150,22100,720
|
||||
20250224,134800,14313974900,22150,22200,22250,22100,1576
|
||||
20250224,134700,14279032550,22200,22200,22200,22150,475
|
||||
20250224,134600,14268492550,22200,22150,22200,22150,832
|
||||
20250224,134500,14250032550,22200,22200,22250,22150,691
|
||||
20250224,134400,14234692750,22200,22200,22200,22200,530
|
||||
20250224,134300,14222926750,22150,22200,22200,22150,737
|
||||
20250224,134200,14206570350,22200,22200,22200,22100,1428
|
||||
20250224,134100,14174936350,22200,22200,22200,22150,522
|
||||
20250224,134000,14163350350,22150,22100,22150,22050,1363
|
||||
20250224,133900,14133196150,22050,22150,22150,22050,931
|
||||
20250224,133800,14112642250,22150,22150,22150,22100,1717
|
||||
20250224,133700,14074668050,22150,22100,22200,22100,1146
|
||||
20250224,133600,14049264500,22150,22250,22250,22150,2135
|
||||
20250224,133500,14001888150,22250,22250,22250,22250,2382
|
||||
20250224,133400,13948888650,22250,22300,22300,22200,3478
|
||||
20250224,133300,13871535600,22300,22300,22300,22250,2136
|
||||
20250224,133200,13823918200,22300,22300,22300,22250,1117
|
||||
20250224,133100,13799021400,22250,22350,22350,22250,1984
|
||||
20250224,133000,13754764750,22350,22350,22350,22300,1322
|
||||
20250224,132900,13725224050,22350,22350,22350,22300,1002
|
||||
20250224,132800,13702833550,22300,22350,22350,22300,974
|
||||
20250224,132700,13681069400,22300,22300,22350,22300,1220
|
||||
20250224,132600,13653842050,22300,22300,22350,22250,1257
|
||||
20250224,132500,13625816800,22300,22350,22350,22300,2638
|
||||
20250224,132400,13566979700,22350,22300,22350,22300,1220
|
||||
20250224,132300,13539713900,22350,22350,22350,22300,567
|
||||
20250224,132200,13527043600,22350,22350,22350,22300,570
|
||||
20250224,132100,13514312600,22350,22250,22350,22250,7372
|
||||
20250224,132000,13349737200,22300,22250,22300,22250,840
|
||||
20250224,131900,13331025200,22250,22250,22250,22200,716
|
||||
20250224,131800,13315094900,22250,22250,22250,22200,1238
|
||||
20250224,131700,13287549500,22250,22200,22250,22200,1597
|
||||
20250224,131600,13252066400,22200,22200,22250,22150,412
|
||||
20250224,131500,13242922150,22250,22200,22250,22150,1308
|
||||
20250224,131400,13213871750,22200,22250,22250,22200,1718
|
||||
20250224,131300,13175726700,22250,22250,22250,22200,1020
|
||||
20250224,131200,13153031800,22250,22250,22250,22200,584
|
||||
20250224,131100,13140038000,22250,22150,22250,22150,948
|
||||
20250224,131000,13118997950,22150,22200,22200,22150,796
|
||||
20250224,130900,13101328400,22200,22150,22200,22150,751
|
||||
20250224,130800,13084658250,22200,22200,22200,22150,467
|
||||
20250224,130700,13074291050,22200,22150,22250,22150,1520
|
||||
20250224,130600,13040540800,22200,22150,22250,22150,708
|
||||
20250224,130500,13024821500,22200,22150,22200,22150,4065
|
||||
20250224,130400,12934710750,22150,22100,22150,22050,1825
|
||||
20250224,130300,12894360900,22100,22100,22100,22000,1251
|
||||
20250224,130200,12866781000,22100,22100,22100,22000,1445
|
||||
20250224,130100,12834905500,22100,22100,22100,22050,370
|
||||
20250224,130000,12826728800,22050,22100,22100,22050,596
|
||||
20250224,125900,12813561900,22100,22000,22100,22000,1411
|
||||
20250224,125800,12782441550,22050,22050,22100,22000,1598
|
||||
20250224,125700,12747213150,22000,22150,22150,22000,649
|
||||
20250224,125600,12732900700,22150,22100,22150,22050,920
|
||||
20250224,125500,12712566550,22100,22050,22100,22050,836
|
||||
20250224,125400,12694110950,22050,22050,22150,22050,1325
|
||||
20250224,125300,12664857850,22100,22050,22100,22050,650
|
||||
20250224,125200,12650507350,22100,22100,22100,22050,645
|
||||
20250224,125100,12636256000,22050,22100,22150,22050,1117
|
||||
20250224,125000,12611590000,22050,22050,22100,22050,1703
|
||||
20250224,124900,12573971100,22100,22100,22100,22050,531
|
||||
20250224,124800,12562243700,22100,22050,22100,22000,998
|
||||
20250224,124700,12540230250,22050,22100,22100,22000,2693
|
||||
20250224,124600,12480910600,22100,22100,22100,22050,916
|
||||
20250224,124500,12460675050,22100,22100,22150,22050,487
|
||||
20250224,124400,12449906800,22150,22050,22150,22050,2735
|
||||
20250224,124300,12389440650,22100,22100,22100,22050,1073
|
||||
20250224,124200,12365753100,22100,22050,22100,22000,892
|
||||
20250224,124100,12346073400,22050,22100,22100,22000,683
|
||||
20250224,124000,12331006300,22100,22050,22100,22050,2249
|
||||
20250224,123900,12281386600,22100,22100,22100,22050,1276
|
||||
20250224,123800,12253223950,22100,22100,22100,22050,597
|
||||
20250224,123700,12240050600,22050,22150,22150,22050,1642
|
||||
20250224,123600,12203780200,22150,22150,22150,22100,434
|
||||
20250224,123500,12194170700,22150,22100,22150,22050,785
|
||||
20250224,123400,12176819500,22050,22150,22150,22050,1008
|
||||
20250224,123300,12154558800,22100,22150,22150,22100,879
|
||||
20250224,123200,12135116000,22150,22100,22150,22050,6877
|
||||
20250224,123100,11983095650,22100,22100,22100,22000,3584
|
||||
20250224,123000,11904134150,22050,22100,22150,22050,926
|
||||
20250224,122900,11883667700,22100,22050,22150,22050,2992
|
||||
20250224,122800,11817528650,22050,22200,22200,22050,1689
|
||||
20250224,122700,11780207450,22150,22250,22250,22150,3047
|
||||
20250224,122600,11712537800,22250,22250,22250,22200,1676
|
||||
20250224,122500,11675313050,22250,22250,22250,22200,1988
|
||||
20250224,122400,11631159900,22250,22200,22250,22150,1472
|
||||
20250224,122300,11598481250,22150,22250,22300,22150,3571
|
||||
20250224,122200,11519128550,22200,22250,22300,22200,1905
|
||||
20250224,122100,11476730100,22250,22250,22250,22150,2405
|
||||
20250224,122000,11423309350,22250,22250,22250,22200,797
|
||||
20250224,121900,11405588450,22250,22300,22300,22200,462
|
||||
20250224,121800,11395305650,22300,22300,22300,22200,1410
|
||||
20250224,121700,11363907600,22300,22300,22300,22200,396
|
||||
20250224,121600,11355101550,22300,22300,22300,22200,1818
|
||||
20250224,121500,11314617600,22300,22200,22300,22200,1326
|
||||
20250224,121400,11285066100,22250,22250,22300,22250,1016
|
||||
20250224,121300,11262450900,22250,22250,22250,22200,685
|
||||
20250224,121200,11247213600,22200,22200,22300,22200,2626
|
||||
20250224,121100,11188791800,22250,22250,22250,22200,448
|
||||
20250224,121000,11178827350,22200,22250,22300,22200,1678
|
||||
20250224,120900,11141488050,22300,22300,22300,22250,448
|
||||
20250224,120800,11131506700,22250,22300,22350,22250,1969
|
||||
20250224,120700,11087596500,22300,22200,22300,22200,1572
|
||||
20250224,120600,11052619150,22200,22250,22250,22200,747
|
||||
20250224,120500,11036005550,22200,22250,22250,22200,748
|
||||
20250224,120400,11019371350,22200,22250,22250,22200,680
|
||||
20250224,120300,11004248900,22250,22250,22300,22250,755
|
||||
20250224,120200,10987433850,22250,22200,22300,22150,1881
|
||||
20250224,120100,10945588300,22200,22400,22400,22200,4692
|
||||
20250224,120000,10840915550,22400,22450,22450,22350,510
|
||||
20250224,115900,10829494150,22450,22400,22450,22350,2117
|
||||
20250224,115800,10782051200,22450,22500,22500,22450,1271
|
||||
20250224,115700,10753490750,22500,22500,22500,22450,1595
|
||||
20250224,115600,10717617850,22500,22500,22500,22450,775
|
||||
20250224,115500,10700182750,22500,22450,22500,22400,2059
|
||||
20250224,115400,10653917850,22450,22400,22450,22400,1892
|
||||
20250224,115300,10611451500,22450,22450,22450,22400,934
|
||||
20250224,115200,10590499200,22450,22400,22450,22350,4329
|
||||
20250224,115100,10493506500,22400,22300,22400,22300,3949
|
||||
20250224,115000,10405229800,22300,22250,22300,22150,835
|
||||
20250224,114900,10386616300,22300,22250,22300,22100,5627
|
||||
20250224,114800,10261490400,22300,22250,22300,22250,1098
|
||||
20250224,114700,10237013400,22300,22400,22400,22250,5972
|
||||
20250224,114600,10103616450,22400,22400,22400,22350,1496
|
||||
20250224,114500,10070116800,22400,22350,22400,22300,5983
|
||||
20250224,114400,9936408000,22350,22300,22350,22250,1746
|
||||
20250224,114300,9897471550,22300,22300,22300,22250,1250
|
||||
20250224,114200,9869609300,22300,22300,22300,22250,1054
|
||||
20250224,114100,9846111900,22300,22300,22300,22250,907
|
||||
20250224,114000,9825885900,22300,22250,22300,22250,6280
|
||||
20250224,113900,9685968100,22250,22200,22250,22200,1161
|
||||
20250224,113800,9660146400,22200,22200,22250,22150,1676
|
||||
20250224,113700,9622945000,22200,22200,22250,22150,900
|
||||
20250224,113600,9602972350,22150,22250,22250,22150,1433
|
||||
20250224,113500,9571136800,22200,22200,22250,22150,1640
|
||||
20250224,113400,9534702400,22200,22150,22200,22100,6894
|
||||
20250224,113300,9382018100,22100,22150,22150,22000,3285
|
||||
20250224,113200,9309494800,22150,22100,22150,22100,1459
|
||||
20250224,113100,9277204850,22100,22150,22200,22050,3124
|
||||
20250224,113000,9208146800,22150,22150,22200,22150,1681
|
||||
20250224,112900,9170849800,22200,22200,22200,22150,476
|
||||
20250224,112800,9160288800,22200,22150,22200,22100,1206
|
||||
20250224,112700,9133533900,22200,22300,22300,22150,3665
|
||||
20250224,112600,9052055600,22300,22150,22300,22150,4860
|
||||
20250224,112500,8943964350,22150,22200,22250,22150,595
|
||||
20250224,112400,8930758100,22200,22250,22250,22150,1092
|
||||
20250224,112300,8906491550,22250,22200,22250,22150,2350
|
||||
20250224,112200,8854288850,22250,22200,22250,22150,1941
|
||||
20250224,112100,8811201450,22200,22200,22250,22200,1952
|
||||
20250224,112000,8767843550,22150,22150,22200,22150,2835
|
||||
20250224,111900,8704914550,22150,22200,22200,22150,1388
|
||||
20250224,111800,8674145550,22150,22200,22200,22150,1010
|
||||
20250224,111700,8651733600,22200,22200,22200,22100,1342
|
||||
20250224,111600,8622003350,22200,22200,22200,22150,1349
|
||||
20250224,111500,8592074650,22200,22250,22250,22150,1395
|
||||
20250224,111400,8561114850,22200,22100,22250,22100,3323
|
||||
20250224,111300,8487410100,22150,22150,22200,22050,2311
|
||||
20250224,111200,8436308100,22100,22200,22250,21950,7473
|
||||
20250224,111100,8271133250,22200,22250,22250,22200,861
|
||||
20250224,111000,8251982000,22250,22400,22400,22200,9614
|
||||
20250224,110900,8037640950,22400,22250,22400,22200,22339
|
||||
20250224,110800,7538908050,22250,22150,22250,22100,5701
|
||||
20250224,110700,7412447450,22200,22000,22200,22000,9021
|
||||
20250224,110600,7213149050,22000,22000,22000,21950,961
|
||||
20250224,110500,7192011500,21950,22000,22000,21950,1247
|
||||
20250224,110400,7164610000,22000,21950,22050,21850,3371
|
||||
20250224,110300,7090586500,21900,22000,22000,21850,2626
|
||||
20250224,110200,7033058150,22050,22150,22150,21950,4025
|
||||
20250224,110100,6944222900,22150,22050,22200,22000,17876
|
||||
20250224,110000,6548575850,22050,22000,22100,21950,5202
|
||||
20250224,105900,6433929100,22000,22050,22100,22000,7643
|
||||
20250224,105800,6265274600,22050,22000,22100,22000,5809
|
||||
20250224,105700,6137183700,22050,21850,22050,21850,11776
|
||||
20250224,105600,5878513750,21900,21850,21900,21850,1172
|
||||
20250224,105500,5852896500,21900,21950,21950,21850,1712
|
||||
20250224,105400,5815408200,21900,21950,21950,21850,3068
|
||||
20250224,105300,5748161200,22000,21950,22000,21900,7020
|
||||
20250224,105200,5594078800,21900,21900,21900,21850,5347
|
||||
20250224,105100,5477117850,21850,21900,21900,21850,2292
|
||||
20250224,105000,5427009050,21900,21800,21950,21800,1295
|
||||
20250224,104900,5398678950,21850,21900,21950,21850,5092
|
||||
20250224,104800,5287248250,21900,21900,22000,21850,5216
|
||||
20250224,104700,5172885400,21950,21650,22000,21650,23048
|
||||
20250224,104600,4669119100,21650,21700,21750,21650,1969
|
||||
20250224,104500,4626390350,21700,21600,21750,21600,3153
|
||||
20250224,104400,4558050200,21600,21650,21750,21600,16369
|
||||
20250224,104300,4203224900,21650,21550,21650,21500,5711
|
||||
20250224,104200,4079942700,21550,21400,21550,21350,14493
|
||||
20250224,104100,3768601300,21450,21300,21450,21300,4936
|
||||
20250224,104000,3663017350,21350,21350,21400,21300,3788
|
||||
20250224,103900,3582118400,21300,21300,21400,21300,1472
|
||||
20250224,103800,3550642650,21350,21350,21400,21250,4850
|
||||
20250224,103700,3447234300,21300,21250,21300,21200,1371
|
||||
20250224,103600,3418073000,21250,21200,21250,21150,789
|
||||
20250224,103500,3401351400,21200,21250,21250,21100,256
|
||||
20250224,103400,3395940700,21200,21150,21250,21100,1242
|
||||
20250224,103300,3369638500,21150,21150,21150,21150,209
|
||||
20250224,103200,3365218150,21100,21100,21150,21100,413
|
||||
20250224,103100,3356489150,21150,21150,21200,21100,236
|
||||
20250224,103000,3351497100,21150,21200,21400,21150,6106
|
||||
20250224,102900,3221648200,21200,21100,21200,21100,1486
|
||||
20250224,102800,3190238150,21100,21050,21100,21050,290
|
||||
20250224,102700,3184123350,21050,21050,21050,21000,292
|
||||
20250224,102600,3177977500,21050,21050,21050,21000,161
|
||||
20250224,102500,3174593850,21000,21050,21050,21000,73
|
||||
20250224,102400,3173057350,21050,21000,21050,21000,1701
|
||||
20250224,102300,3137252450,21000,21050,21050,20950,287
|
||||
20250224,102200,3131226600,21050,21000,21050,21000,77
|
||||
20250224,102100,3129608350,21050,21000,21050,21000,1116
|
||||
20250224,102000,3106170650,21000,20950,21000,20950,767
|
||||
20250224,101900,3090095450,21000,21050,21100,21000,4693
|
||||
20250224,101800,2991524000,21050,21000,21050,20900,767
|
||||
20250224,101700,2975415500,21000,21000,21000,20950,1000
|
||||
20250224,101600,2954423300,21050,21050,21050,21000,613
|
||||
20250224,101500,2941519700,21000,20950,21000,20950,984
|
||||
20250224,101400,2920861700,20900,20950,20950,20900,374
|
||||
20250224,101300,2913031950,20950,20950,21000,20900,1467
|
||||
20250224,101200,2882338800,20950,20950,21000,20900,633
|
||||
20250224,101100,2869079550,20900,20900,20950,20900,271
|
||||
20250224,101000,2863407600,20950,20900,20950,20900,318
|
||||
20250224,100900,2856753750,20900,20900,21000,20850,1062
|
||||
20250224,100800,2834542800,20900,20850,20900,20850,210
|
||||
20250224,100700,2830163400,20900,20750,20900,20750,780
|
||||
20250224,100600,2813915300,20800,20800,20800,20800,256
|
||||
20250224,100500,2808590500,20750,20750,20800,20750,418
|
||||
20250224,100400,2799906350,20700,20750,20800,20700,1169
|
||||
20250224,100300,2775672150,20750,20800,20800,20700,473
|
||||
20250224,100200,2765864150,20800,20850,20850,20800,483
|
||||
20250224,100100,2755816700,20850,20800,20850,20800,850
|
||||
20250224,100000,2738135100,20750,20750,20800,20700,3861
|
||||
20250224,095900,2658079700,20800,20800,20800,20750,176
|
||||
20250224,095800,2654423200,20800,20750,20800,20700,120
|
||||
20250224,095700,2651932250,20750,20750,20800,20650,2552
|
||||
20250224,095600,2599078550,20800,20750,20800,20750,1073
|
||||
20250224,095500,2576808750,20750,20750,20800,20750,703
|
||||
20250224,095400,2562221400,20650,20800,20800,20650,281
|
||||
20250224,095300,2556393550,20800,20800,20800,20750,125
|
||||
20250224,095200,2553796400,20750,20850,20850,20650,2580
|
||||
20250224,095100,2500254450,20800,20800,20850,20750,1253
|
||||
20250224,095000,2474185650,20800,20700,20850,20650,2195
|
||||
20250224,094900,2428652950,20650,20700,20700,20650,104
|
||||
20250224,094800,2426501250,20700,20700,20700,20600,275
|
||||
20250224,094700,2420822700,20650,20650,20700,20600,4197
|
||||
20250224,094600,2334185750,20700,20750,20750,20650,1315
|
||||
20250224,094500,2306974250,20750,20750,20750,20700,253
|
||||
20250224,094400,2301731400,20750,20750,20750,20700,453
|
||||
20250224,094300,2292349750,20700,20750,20750,20700,385
|
||||
20250224,094200,2284376800,20700,20750,20750,20700,809
|
||||
20250224,094100,2267624800,20750,20750,20800,20700,1003
|
||||
20250224,094000,2246817950,20750,20750,20800,20750,807
|
||||
20250224,093900,2230070450,20750,20850,20850,20700,894
|
||||
20250224,093800,2211540250,20850,20700,20850,20700,1210
|
||||
20250224,093700,2186426050,20700,20750,20800,20700,3166
|
||||
20250224,093600,2120790100,20750,20850,20850,20750,1168
|
||||
20250224,093500,2096521000,20850,20850,20900,20850,100
|
||||
20250224,093400,2094434550,20850,20900,20950,20850,1213
|
||||
20250224,093300,2069100800,20850,20900,20900,20800,5475
|
||||
20250224,093200,1955171900,20850,21050,21050,20850,3933
|
||||
20250224,093100,1872787700,21050,21000,21050,21000,380
|
||||
20250224,093000,1864797750,21000,20950,21000,20950,841
|
||||
20250224,092900,1847141450,20950,21000,21050,20950,441
|
||||
20250224,092800,1837882900,21000,21100,21150,21000,1542
|
||||
20250224,092700,1805419900,21100,21100,21150,21050,1167
|
||||
20250224,092600,1780796250,21100,21050,21150,21050,1613
|
||||
20250224,092500,1746764600,21050,21100,21200,21050,2146
|
||||
20250224,092400,1701449200,21150,21050,21150,21050,2499
|
||||
20250224,092300,1648714500,21050,21050,21100,20950,2527
|
||||
20250224,092200,1595550850,21050,21150,21150,21050,1514
|
||||
20250224,092100,1563663500,21100,21100,21150,21050,1014
|
||||
20250224,092000,1542270600,21100,21100,21100,21050,2672
|
||||
20250224,091900,1486008000,21100,21000,21150,21000,1334
|
||||
20250224,091800,1457865500,21050,21000,21100,21000,1028
|
||||
20250224,091700,1436201400,21000,21100,21100,21000,2827
|
||||
20250224,091600,1376786150,21100,21050,21100,21000,1414
|
||||
20250224,091500,1347009050,21050,21050,21100,21000,1817
|
||||
20250224,091400,1308776150,21050,20950,21100,20950,704
|
||||
20250224,091300,1293982750,20950,20900,20950,20900,903
|
||||
20250224,091200,1275082300,20900,20900,20900,20850,604
|
||||
20250224,091100,1262464400,20800,20950,20950,20800,705
|
||||
20250224,091000,1247745600,20950,20800,20950,20800,2568
|
||||
20250224,090900,1194130850,20800,20850,20900,20800,3157
|
||||
20250224,090800,1128347800,20900,21000,21000,20900,1849
|
||||
20250224,090700,1089696100,20950,21100,21150,20900,3852
|
||||
20250224,090600,1008804850,21050,21100,21200,21050,1602
|
||||
20250224,090500,974934600,21200,21000,21200,20950,4319
|
||||
20250224,090400,884182500,21050,21100,21100,21000,2235
|
||||
20250224,090300,837117500,21100,21250,21250,21100,4878
|
||||
20250224,090200,733813350,21200,21250,21300,21050,8016
|
||||
20250224,090100,564155450,21250,21150,21350,21100,13175
|
||||
20250224,090000,283678450,21200,20850,21250,20850,12480
|
||||
|
Reference in New Issue
Block a user