Update 2025-02-24 2828 candle_min
This commit is contained in:
635
047920/min/candle-20250224.csv
Normal file
635
047920/min/candle-20250224.csv
Normal file
@@ -0,0 +1,635 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250224,193300,16229988850,28500,28500,28500,28500,6157
|
||||
20250224,193200,16229988850,28500,28500,28500,28500,0
|
||||
20250224,193100,16229988850,28500,28500,28500,28500,0
|
||||
20250224,193000,16229988850,28500,28500,28500,28500,0
|
||||
20250224,192900,16229988850,28500,28500,28500,28500,0
|
||||
20250224,192800,16229988850,28500,28500,28500,28500,0
|
||||
20250224,192700,16229988850,28500,28500,28500,28500,0
|
||||
20250224,192600,16229988850,28500,28500,28500,28500,0
|
||||
20250224,192500,16229988850,28500,28500,28500,28500,0
|
||||
20250224,192400,16229988850,28500,28500,28500,28500,0
|
||||
20250224,192300,16229988850,28500,28500,28500,28500,0
|
||||
20250224,192200,16229988850,28500,28500,28500,28500,0
|
||||
20250224,192100,16229988850,28500,28500,28500,28500,0
|
||||
20250224,192000,16229988850,28500,28500,28500,28500,0
|
||||
20250224,191900,16229988850,28500,28500,28500,28500,0
|
||||
20250224,191800,16229988850,28500,28500,28500,28500,0
|
||||
20250224,191700,16229988850,28500,28500,28500,28500,0
|
||||
20250224,191600,16229988850,28500,28500,28500,28500,0
|
||||
20250224,191500,16229988850,28500,28500,28500,28500,0
|
||||
20250224,191400,16229988850,28500,28500,28500,28500,0
|
||||
20250224,191300,16229988850,28500,28500,28500,28500,0
|
||||
20250224,191200,16229988850,28500,28500,28500,28500,0
|
||||
20250224,191100,16229988850,28500,28500,28500,28500,0
|
||||
20250224,191000,16229988850,28500,28500,28500,28500,0
|
||||
20250224,190900,16229988850,28500,28500,28500,28500,0
|
||||
20250224,190800,16229988850,28500,28500,28500,28500,0
|
||||
20250224,190700,16229988850,28500,28500,28500,28500,0
|
||||
20250224,190600,16229988850,28500,28500,28500,28500,0
|
||||
20250224,190500,16229988850,28500,28500,28500,28500,0
|
||||
20250224,190400,16229988850,28500,28500,28500,28500,0
|
||||
20250224,190300,16229988850,28500,28500,28500,28500,6157
|
||||
20250224,190200,16229988850,28500,28500,28500,28500,0
|
||||
20250224,190100,16229988850,28500,28500,28500,28500,0
|
||||
20250224,190000,16229988850,28500,28500,28500,28500,0
|
||||
20250224,185900,16229988850,28500,28500,28500,28500,0
|
||||
20250224,185800,16229988850,28500,28500,28500,28500,0
|
||||
20250224,185700,16229988850,28500,28500,28500,28500,0
|
||||
20250224,185600,16229988850,28500,28500,28500,28500,0
|
||||
20250224,185500,16229988850,28500,28500,28500,28500,0
|
||||
20250224,185400,16229988850,28500,28500,28500,28500,0
|
||||
20250224,185300,16229988850,28500,28500,28500,28500,0
|
||||
20250224,185200,16229988850,28500,28500,28500,28500,0
|
||||
20250224,185100,16229988850,28500,28500,28500,28500,0
|
||||
20250224,185000,16229988850,28500,28500,28500,28500,0
|
||||
20250224,184900,16229988850,28500,28500,28500,28500,0
|
||||
20250224,184800,16229988850,28500,28500,28500,28500,0
|
||||
20250224,184700,16229988850,28500,28500,28500,28500,0
|
||||
20250224,184600,16229988850,28500,28500,28500,28500,0
|
||||
20250224,184500,16229988850,28500,28500,28500,28500,0
|
||||
20250224,184400,16229988850,28500,28500,28500,28500,0
|
||||
20250224,184300,16229988850,28500,28500,28500,28500,0
|
||||
20250224,184200,16229988850,28500,28500,28500,28500,0
|
||||
20250224,184100,16229988850,28500,28500,28500,28500,0
|
||||
20250224,184000,16229988850,28500,28500,28500,28500,0
|
||||
20250224,183900,16229988850,28500,28500,28500,28500,0
|
||||
20250224,183800,16229988850,28500,28500,28500,28500,0
|
||||
20250224,183700,16229988850,28500,28500,28500,28500,0
|
||||
20250224,183600,16229988850,28500,28500,28500,28500,0
|
||||
20250224,183500,16229988850,28500,28500,28500,28500,0
|
||||
20250224,183400,16229988850,28500,28500,28500,28500,0
|
||||
20250224,183300,16229988850,28500,28500,28500,28500,6157
|
||||
20250224,183200,16229988850,28500,28500,28500,28500,0
|
||||
20250224,183100,16229988850,28500,28500,28500,28500,0
|
||||
20250224,183000,16229988850,28500,28500,28500,28500,0
|
||||
20250224,182900,16229988850,28500,28500,28500,28500,0
|
||||
20250224,182800,16229988850,28500,28500,28500,28500,0
|
||||
20250224,182700,16229988850,28500,28500,28500,28500,0
|
||||
20250224,182600,16229988850,28500,28500,28500,28500,0
|
||||
20250224,182500,16229988850,28500,28500,28500,28500,0
|
||||
20250224,182400,16229988850,28500,28500,28500,28500,0
|
||||
20250224,182300,16229988850,28500,28500,28500,28500,0
|
||||
20250224,182200,16229988850,28500,28500,28500,28500,0
|
||||
20250224,182100,16229988850,28500,28500,28500,28500,0
|
||||
20250224,182000,16229988850,28500,28500,28500,28500,0
|
||||
20250224,181900,16229988850,28500,28500,28500,28500,0
|
||||
20250224,181800,16229988850,28500,28500,28500,28500,0
|
||||
20250224,181700,16229988850,28500,28500,28500,28500,0
|
||||
20250224,181600,16229988850,28500,28500,28500,28500,0
|
||||
20250224,181500,16229988850,28500,28500,28500,28500,0
|
||||
20250224,181400,16229988850,28500,28500,28500,28500,0
|
||||
20250224,181300,16229988850,28500,28500,28500,28500,0
|
||||
20250224,181200,16229988850,28500,28500,28500,28500,0
|
||||
20250224,181100,16229988850,28500,28500,28500,28500,0
|
||||
20250224,181000,16229988850,28500,28500,28500,28500,0
|
||||
20250224,180900,16229988850,28500,28500,28500,28500,0
|
||||
20250224,180800,16229988850,28500,28500,28500,28500,0
|
||||
20250224,180700,16229988850,28500,28500,28500,28500,0
|
||||
20250224,180600,16229988850,28500,28500,28500,28500,0
|
||||
20250224,180500,16229988850,28500,28500,28500,28500,0
|
||||
20250224,180400,16229988850,28500,28500,28500,28500,0
|
||||
20250224,180300,16229988850,28500,28500,28500,28500,6157
|
||||
20250224,180200,16229988850,28500,28500,28500,28500,0
|
||||
20250224,180100,16229988850,28500,28500,28500,28500,0
|
||||
20250224,180000,16229988850,28500,28500,28500,28500,0
|
||||
20250224,175900,16229988850,28500,28500,28500,28500,0
|
||||
20250224,175800,16229988850,28500,28500,28500,28500,0
|
||||
20250224,175700,16229988850,28500,28500,28500,28500,0
|
||||
20250224,175600,16229988850,28500,28500,28500,28500,0
|
||||
20250224,175500,16229988850,28500,28500,28500,28500,0
|
||||
20250224,175400,16229988850,28500,28500,28500,28500,0
|
||||
20250224,175300,16229988850,28500,28500,28500,28500,0
|
||||
20250224,175200,16229988850,28500,28500,28500,28500,0
|
||||
20250224,175100,16229988850,28500,28500,28500,28500,0
|
||||
20250224,175000,16229988850,28500,28500,28500,28500,0
|
||||
20250224,174900,16229988850,28500,28500,28500,28500,0
|
||||
20250224,174800,16229988850,28500,28500,28500,28500,0
|
||||
20250224,174700,16229988850,28500,28500,28500,28500,0
|
||||
20250224,174600,16229988850,28500,28500,28500,28500,0
|
||||
20250224,174500,16229988850,28500,28500,28500,28500,0
|
||||
20250224,174400,16229988850,28500,28500,28500,28500,0
|
||||
20250224,174300,16229988850,28500,28500,28500,28500,0
|
||||
20250224,174200,16229988850,28500,28500,28500,28500,0
|
||||
20250224,174100,16229988850,28500,28500,28500,28500,0
|
||||
20250224,174000,16229988850,28500,28500,28500,28500,0
|
||||
20250224,173900,16229988850,28500,28500,28500,28500,0
|
||||
20250224,173800,16229988850,28500,28500,28500,28500,0
|
||||
20250224,173700,16229988850,28500,28500,28500,28500,0
|
||||
20250224,173600,16229988850,28500,28500,28500,28500,0
|
||||
20250224,173500,16229988850,28500,28500,28500,28500,0
|
||||
20250224,173400,16229988850,28500,28500,28500,28500,0
|
||||
20250224,173300,16229988850,28500,28500,28500,28500,6157
|
||||
20250224,173200,16229988850,28500,28500,28500,28500,0
|
||||
20250224,173100,16229988850,28500,28500,28500,28500,0
|
||||
20250224,173000,16229988850,28500,28500,28500,28500,0
|
||||
20250224,172900,16229988850,28500,28500,28500,28500,0
|
||||
20250224,172800,16229988850,28500,28500,28500,28500,0
|
||||
20250224,172700,16229988850,28500,28500,28500,28500,0
|
||||
20250224,172600,16229988850,28500,28500,28500,28500,0
|
||||
20250224,172500,16229988850,28500,28500,28500,28500,0
|
||||
20250224,172400,16229988850,28500,28500,28500,28500,0
|
||||
20250224,172300,16229988850,28500,28500,28500,28500,0
|
||||
20250224,172200,16229988850,28500,28500,28500,28500,0
|
||||
20250224,172100,16229988850,28500,28500,28500,28500,0
|
||||
20250224,172000,16229988850,28500,28500,28500,28500,0
|
||||
20250224,171900,16229988850,28500,28500,28500,28500,0
|
||||
20250224,171800,16229988850,28500,28500,28500,28500,0
|
||||
20250224,171700,16229988850,28500,28500,28500,28500,0
|
||||
20250224,171600,16229988850,28500,28500,28500,28500,0
|
||||
20250224,171500,16229988850,28500,28500,28500,28500,0
|
||||
20250224,171400,16229988850,28500,28500,28500,28500,0
|
||||
20250224,171300,16229988850,28500,28500,28500,28500,0
|
||||
20250224,171200,16229988850,28500,28500,28500,28500,0
|
||||
20250224,171100,16229988850,28500,28500,28500,28500,0
|
||||
20250224,171000,16229988850,28500,28500,28500,28500,0
|
||||
20250224,170900,16229988850,28500,28500,28500,28500,0
|
||||
20250224,170800,16229988850,28500,28500,28500,28500,0
|
||||
20250224,170700,16229988850,28500,28500,28500,28500,0
|
||||
20250224,170600,16229988850,28500,28500,28500,28500,0
|
||||
20250224,170500,16229988850,28500,28500,28500,28500,0
|
||||
20250224,170400,16229988850,28500,28500,28500,28500,0
|
||||
20250224,170300,16229988850,28500,28500,28500,28500,6157
|
||||
20250224,170200,16229988850,28500,28500,28500,28500,0
|
||||
20250224,170100,16229988850,28500,28500,28500,28500,0
|
||||
20250224,170000,16229988850,28500,28500,28500,28500,0
|
||||
20250224,165900,16229988850,28500,28500,28500,28500,0
|
||||
20250224,165800,16229988850,28500,28500,28500,28500,0
|
||||
20250224,165700,16229988850,28500,28500,28500,28500,0
|
||||
20250224,165600,16229988850,28500,28500,28500,28500,0
|
||||
20250224,165500,16229988850,28500,28500,28500,28500,0
|
||||
20250224,165400,16229988850,28500,28500,28500,28500,0
|
||||
20250224,165300,16229988850,28500,28500,28500,28500,0
|
||||
20250224,165200,16229988850,28500,28500,28500,28500,0
|
||||
20250224,165100,16229988850,28500,28500,28500,28500,0
|
||||
20250224,165000,16229988850,28500,28500,28500,28500,0
|
||||
20250224,164900,16229988850,28500,28500,28500,28500,0
|
||||
20250224,164800,16229988850,28500,28500,28500,28500,0
|
||||
20250224,164700,16229988850,28500,28500,28500,28500,0
|
||||
20250224,164600,16229988850,28500,28500,28500,28500,0
|
||||
20250224,164500,16229988850,28500,28500,28500,28500,0
|
||||
20250224,164400,16229988850,28500,28500,28500,28500,0
|
||||
20250224,164300,16229988850,28500,28500,28500,28500,0
|
||||
20250224,164200,16229988850,28500,28500,28500,28500,0
|
||||
20250224,164100,16229988850,28500,28500,28500,28500,0
|
||||
20250224,164000,16229988850,28500,28500,28500,28500,0
|
||||
20250224,163900,16229988850,28500,28500,28500,28500,0
|
||||
20250224,163800,16229988850,28500,28500,28500,28500,0
|
||||
20250224,163700,16229988850,28500,28500,28500,28500,0
|
||||
20250224,163600,16229988850,28500,28500,28500,28500,0
|
||||
20250224,163500,16229988850,28500,28500,28500,28500,0
|
||||
20250224,163400,16229988850,28500,28500,28500,28500,0
|
||||
20250224,163300,16229988850,28500,28500,28500,28500,6157
|
||||
20250224,163200,16229988850,28500,28500,28500,28500,0
|
||||
20250224,163100,16229988850,28500,28500,28500,28500,0
|
||||
20250224,163000,16229988850,28500,28500,28500,28500,0
|
||||
20250224,162900,16229988850,28500,28500,28500,28500,0
|
||||
20250224,162800,16229988850,28500,28500,28500,28500,0
|
||||
20250224,162700,16229988850,28500,28500,28500,28500,0
|
||||
20250224,162600,16229988850,28500,28500,28500,28500,0
|
||||
20250224,162500,16229988850,28500,28500,28500,28500,0
|
||||
20250224,162400,16229988850,28500,28500,28500,28500,0
|
||||
20250224,162300,16229988850,28500,28500,28500,28500,0
|
||||
20250224,162200,16229988850,28500,28500,28500,28500,0
|
||||
20250224,162100,16229988850,28500,28500,28500,28500,0
|
||||
20250224,162000,16229988850,28500,28500,28500,28500,0
|
||||
20250224,161900,16229988850,28500,28500,28500,28500,0
|
||||
20250224,161800,16229988850,28500,28500,28500,28500,0
|
||||
20250224,161700,16229988850,28500,28500,28500,28500,0
|
||||
20250224,161600,16229988850,28500,28500,28500,28500,0
|
||||
20250224,161500,16229988850,28500,28500,28500,28500,0
|
||||
20250224,161400,16229988850,28500,28500,28500,28500,0
|
||||
20250224,161300,16229988850,28500,28500,28500,28500,0
|
||||
20250224,161200,16229988850,28500,28500,28500,28500,0
|
||||
20250224,161100,16229988850,28500,28500,28500,28500,0
|
||||
20250224,161000,16229988850,28500,28500,28500,28500,0
|
||||
20250224,160900,16229988850,28500,28500,28500,28500,0
|
||||
20250224,160800,16229988850,28500,28500,28500,28500,0
|
||||
20250224,160700,16229988850,28500,28500,28500,28500,0
|
||||
20250224,160600,16229988850,28500,28500,28500,28500,0
|
||||
20250224,160500,16229988850,28500,28500,28500,28500,0
|
||||
20250224,160400,16229988850,28500,28500,28500,28500,0
|
||||
20250224,160300,16229988850,28500,28500,28500,28500,6157
|
||||
20250224,160200,16229988850,28500,28500,28500,28500,0
|
||||
20250224,160100,16229988850,28500,28500,28500,28500,0
|
||||
20250224,160000,16229988850,28500,28500,28500,28500,0
|
||||
20250224,155900,16229988850,28500,28500,28500,28500,0
|
||||
20250224,155800,16229988850,28500,28500,28500,28500,0
|
||||
20250224,155700,16229988850,28500,28500,28500,28500,0
|
||||
20250224,155600,16229988850,28500,28500,28500,28500,0
|
||||
20250224,155500,16229988850,28500,28500,28500,28500,0
|
||||
20250224,155400,16229988850,28500,28500,28500,28500,0
|
||||
20250224,155300,16229988850,28500,28500,28500,28500,0
|
||||
20250224,155200,16229988850,28500,28500,28500,28500,0
|
||||
20250224,155100,16229988850,28500,28500,28500,28500,0
|
||||
20250224,155000,16229988850,28500,28500,28500,28500,0
|
||||
20250224,154900,16229988850,28500,28500,28500,28500,0
|
||||
20250224,154800,16229988850,28500,28500,28500,28500,0
|
||||
20250224,154700,16229988850,28500,28500,28500,28500,0
|
||||
20250224,154600,16229988850,28500,28500,28500,28500,0
|
||||
20250224,154500,16229988850,28500,28500,28500,28500,0
|
||||
20250224,154400,16229988850,28500,28500,28500,28500,0
|
||||
20250224,154300,16229988850,28500,28500,28500,28500,0
|
||||
20250224,154200,16229988850,28500,28500,28500,28500,0
|
||||
20250224,154100,16229988850,28500,28500,28500,28500,0
|
||||
20250224,154000,16229988850,28500,28500,28500,28500,0
|
||||
20250224,153900,16229988850,28500,28500,28500,28500,0
|
||||
20250224,153800,16229988850,28500,28500,28500,28500,0
|
||||
20250224,153700,16229988850,28500,28500,28500,28500,0
|
||||
20250224,153600,16229988850,28500,28500,28500,28500,0
|
||||
20250224,153500,16229988850,28500,28500,28500,28500,0
|
||||
20250224,153400,16229988850,28500,28500,28500,28500,0
|
||||
20250224,153300,16229988850,28500,28500,28500,28500,6157
|
||||
20250224,153200,16229988850,28500,28500,28500,28500,0
|
||||
20250224,153100,16229988850,28500,28500,28500,28500,0
|
||||
20250224,153000,16229988850,28500,28500,28500,28500,6157
|
||||
20250224,152900,16054514350,28550,28550,28550,28550,0
|
||||
20250224,152800,16054514350,28550,28550,28550,28550,0
|
||||
20250224,152700,16054514350,28550,28550,28550,28550,0
|
||||
20250224,152600,16054514350,28550,28550,28550,28550,0
|
||||
20250224,152500,16054514350,28550,28550,28550,28550,0
|
||||
20250224,152400,16054514350,28550,28550,28550,28550,0
|
||||
20250224,152300,16054514350,28550,28550,28550,28550,0
|
||||
20250224,152200,16054514350,28550,28550,28550,28550,0
|
||||
20250224,152100,16054514350,28550,28550,28550,28550,0
|
||||
20250224,152000,16054514350,28550,28550,28550,28550,0
|
||||
20250224,151900,16054514350,28550,28500,28550,28500,4147
|
||||
20250224,151800,15936200850,28500,28550,28550,28500,1624
|
||||
20250224,151700,15889903150,28550,28550,28600,28500,2625
|
||||
20250224,151600,15814962200,28550,28600,28600,28550,1055
|
||||
20250224,151500,15784811050,28600,28650,28650,28550,915
|
||||
20250224,151400,15758640900,28650,28550,28650,28550,4796
|
||||
20250224,151300,15621474900,28550,28550,28600,28550,903
|
||||
20250224,151200,15595691150,28550,28500,28600,28500,1186
|
||||
20250224,151100,15561829700,28550,28600,28600,28500,2394
|
||||
20250224,151000,15493487200,28600,28500,28600,28500,1547
|
||||
20250224,150900,15449339800,28550,28550,28550,28500,1400
|
||||
20250224,150800,15409406300,28550,28600,28600,28500,807
|
||||
20250224,150700,15386366900,28600,28550,28600,28550,332
|
||||
20250224,150600,15376886800,28600,28550,28600,28550,523
|
||||
20250224,150500,15361951200,28600,28600,28600,28550,1371
|
||||
20250224,150400,15322805200,28600,28650,28650,28550,4407
|
||||
20250224,150300,15196753000,28600,28650,28700,28600,2631
|
||||
20250224,150200,15121375700,28600,28650,28650,28600,592
|
||||
20250224,150100,15104442050,28600,28500,28650,28500,3818
|
||||
20250224,150000,14995279000,28500,28450,28500,28400,3097
|
||||
20250224,145900,14907050550,28500,28500,28500,28450,1448
|
||||
20250224,145800,14865809500,28500,28500,28500,28450,718
|
||||
20250224,145700,14845364400,28450,28450,28500,28400,1361
|
||||
20250224,145600,14806652150,28400,28400,28450,28350,4151
|
||||
20250224,145500,14688816500,28400,28500,28550,28400,3013
|
||||
20250224,145400,14603053000,28550,28600,28600,28500,1784
|
||||
20250224,145300,14552132650,28600,28600,28600,28550,1988
|
||||
20250224,145200,14495296300,28600,28600,28650,28500,1547
|
||||
20250224,145100,14451126500,28600,28650,28700,28550,4984
|
||||
20250224,145000,14308508750,28700,28650,28750,28650,1790
|
||||
20250224,144900,14257120950,28700,28700,28700,28650,2177
|
||||
20250224,144800,14194642900,28700,28750,28800,28600,8584
|
||||
20250224,144700,13948209250,28800,28650,28800,28650,8232
|
||||
20250224,144600,13711892450,28650,28600,28650,28550,2212
|
||||
20250224,144500,13648634200,28550,28500,28600,28500,962
|
||||
20250224,144400,13621169800,28500,28600,28650,28500,2875
|
||||
20250224,144300,13538983550,28600,28600,28650,28500,11362
|
||||
20250224,144200,13214044800,28600,28550,28650,28550,2893
|
||||
20250224,144100,13131313750,28550,28550,28600,28450,2848
|
||||
20250224,144000,13049977400,28550,28550,28600,28400,6775
|
||||
20250224,143900,12856822200,28600,28600,28650,28550,5352
|
||||
20250224,143800,12703741650,28550,28600,28600,28400,5868
|
||||
20250224,143700,12536404250,28550,28650,28750,28550,13744
|
||||
20250224,143600,12142672150,28650,28650,28750,28550,6609
|
||||
20250224,143500,11953355800,28650,28400,28700,28400,14768
|
||||
20250224,143400,11531269600,28300,28350,28400,28300,835
|
||||
20250224,143300,11507598000,28400,28450,28500,28400,5472
|
||||
20250224,143200,11351864250,28450,28400,28500,28400,3334
|
||||
20250224,143100,11257009600,28400,28450,28450,28350,1590
|
||||
20250224,143000,11211864700,28450,28500,28550,28350,2652
|
||||
20250224,142900,11136378650,28550,28400,28550,28300,3261
|
||||
20250224,142800,11043604050,28350,28400,28500,28350,4514
|
||||
20250224,142700,10915238400,28450,28250,28450,28200,3807
|
||||
20250224,142600,10807263700,28250,28150,28250,28100,1434
|
||||
20250224,142500,10766854100,28200,28200,28250,28050,3800
|
||||
20250224,142400,10659898200,28200,28500,28550,28150,10400
|
||||
20250224,142300,10364243850,28500,28200,28500,28150,8092
|
||||
20250224,142200,10134782550,28250,28400,28400,28150,11392
|
||||
20250224,142100,9811805750,28400,28250,28400,28250,9961
|
||||
20250224,142000,9529624600,28250,28100,28250,28050,3813
|
||||
20250224,141900,9422190000,28100,28100,28100,28000,4177
|
||||
20250224,141800,9304902450,28100,28000,28150,28000,2500
|
||||
20250224,141700,9234728950,28000,27950,28100,27950,9491
|
||||
20250224,141600,8968945350,27950,27750,27950,27750,3165
|
||||
20250224,141500,8880787100,27700,27800,27800,27700,461
|
||||
20250224,141400,8867973750,27800,27800,27800,27800,103
|
||||
20250224,141300,8865110350,27700,27800,27800,27700,155
|
||||
20250224,141200,8860808850,27800,27800,27800,27750,108
|
||||
20250224,141100,8857806650,27800,27700,27800,27700,1627
|
||||
20250224,141000,8812709550,27700,27700,27700,27600,57
|
||||
20250224,140900,8811130850,27700,27650,27700,27650,404
|
||||
20250224,140800,8799955650,27650,27700,27700,27650,133
|
||||
20250224,140700,8796276050,27700,27700,27700,27700,67
|
||||
20250224,140600,8794420150,27700,27650,27700,27600,648
|
||||
20250224,140500,8776512550,27650,27650,27650,27600,1037
|
||||
20250224,140400,8747876000,27650,27650,27650,27650,137
|
||||
20250224,140300,8744087950,27700,27700,27700,27650,253
|
||||
20250224,140200,8737084850,27700,27700,27700,27700,356
|
||||
20250224,140100,8727223650,27700,27700,27700,27700,135
|
||||
20250224,140000,8723484150,27700,27700,27700,27700,36
|
||||
20250224,135900,8722486950,27650,27650,27650,27650,533
|
||||
20250224,135800,8707749500,27650,27650,27650,27600,98
|
||||
20250224,135700,8705039850,27650,27650,27700,27650,1193
|
||||
20250224,135600,8672052900,27600,27600,27600,27600,503
|
||||
20250224,135500,8658170100,27650,27650,27650,27650,155
|
||||
20250224,135400,8653884350,27650,27700,27700,27650,445
|
||||
20250224,135300,8641572650,27700,27650,27700,27650,582
|
||||
20250224,135200,8625460300,27600,27600,27600,27600,248
|
||||
20250224,135100,8618615500,27700,27650,27700,27650,442
|
||||
20250224,135000,8606390200,27650,27650,27700,27600,1796
|
||||
20250224,134900,8556796500,27650,27650,27650,27650,509
|
||||
20250224,134800,8542722650,27650,27600,27650,27600,161
|
||||
20250224,134700,8538278650,27600,27650,27650,27600,1017
|
||||
20250224,134600,8510209400,27600,27600,27600,27600,492
|
||||
20250224,134500,8496630200,27650,27600,27700,27550,404
|
||||
20250224,134400,8485465500,27600,27600,27650,27600,753
|
||||
20250224,134300,8464673950,27700,27700,27700,27650,421
|
||||
20250224,134200,8453019800,27700,27700,27700,27700,534
|
||||
20250224,134100,8438228000,27650,27500,27650,27500,938
|
||||
20250224,134000,8412396900,27500,27650,27650,27500,1252
|
||||
20250224,133900,8377865350,27650,27700,27700,27650,1803
|
||||
20250224,133800,8327945500,27800,27850,27850,27750,423
|
||||
20250224,133700,8316196100,27800,27800,27800,27700,569
|
||||
20250224,133600,8300395800,27750,27800,27800,27750,1230
|
||||
20250224,133500,8266237000,27800,27800,27900,27750,2235
|
||||
20250224,133400,8204073400,27800,27850,27850,27750,1007
|
||||
20250224,133300,8176111550,27800,27900,28000,27750,4006
|
||||
20250224,133200,8064319850,27950,27850,27950,27850,4838
|
||||
20250224,133100,7929303850,27850,27600,27850,27600,1346
|
||||
20250224,133000,7891900650,27600,27500,27750,27500,2238
|
||||
20250224,132900,7830066000,27550,27600,27650,27500,4205
|
||||
20250224,132800,7714277300,27600,27600,27650,27550,1190
|
||||
20250224,132700,7681424500,27600,27500,27600,27300,3027
|
||||
20250224,132600,7598202600,27500,27700,27800,27500,4490
|
||||
20250224,132500,7473975000,27700,27950,28000,27600,9063
|
||||
20250224,132400,7221994300,27850,27850,28000,27800,16685
|
||||
20250224,132300,6756328750,27850,27500,27900,27450,42032
|
||||
20250224,132200,5597605750,27500,27500,27500,27450,4363
|
||||
20250224,132100,5477628250,27500,27450,27500,27450,4712
|
||||
20250224,132000,5348107900,27500,27450,27500,27450,2851
|
||||
20250224,131900,5269799700,27450,27250,27450,27250,8429
|
||||
20250224,131800,5039710200,27200,27100,27200,27050,2735
|
||||
20250224,131700,4965454550,27100,27100,27100,27100,29
|
||||
20250224,131600,4964668650,27100,27100,27100,27100,115
|
||||
20250224,131500,4961552150,27100,27100,27100,27100,65
|
||||
20250224,131400,4959790650,27050,27050,27050,27050,51
|
||||
20250224,131300,4958411100,27050,27050,27050,27050,0
|
||||
20250224,131200,4958411100,27050,27050,27100,27050,247
|
||||
20250224,131100,4951728550,27100,27100,27100,27100,77
|
||||
20250224,131000,4949641850,27100,27050,27100,27050,38
|
||||
20250224,130900,4948613850,27050,27050,27050,27050,0
|
||||
20250224,130800,4948613850,27050,27050,27050,27050,100
|
||||
20250224,130700,4945908850,27050,27150,27150,27050,375
|
||||
20250224,130600,4935741950,27150,27150,27150,27150,2
|
||||
20250224,130500,4935687650,27150,27100,27150,27100,60
|
||||
20250224,130400,4934060550,27100,27100,27100,27100,111
|
||||
20250224,130300,4931052450,27100,27100,27100,27100,0
|
||||
20250224,130200,4931052450,27100,27100,27100,27100,800
|
||||
20250224,130100,4909372450,27100,27100,27100,27100,760
|
||||
20250224,130000,4888776450,27100,27100,27100,27100,95
|
||||
20250224,125900,4886201950,27100,27100,27100,27050,25
|
||||
20250224,125800,4885525200,27050,27050,27050,27050,26
|
||||
20250224,125700,4884821900,27100,27100,27100,27050,37
|
||||
20250224,125600,4883819800,27100,27100,27100,27100,61
|
||||
20250224,125500,4882166700,27100,27100,27100,27100,68
|
||||
20250224,125400,4880323900,27100,27100,27100,27100,146
|
||||
20250224,125300,4876367300,27100,27100,27100,27100,311
|
||||
20250224,125200,4867939200,27100,27100,27100,27100,118
|
||||
20250224,125100,4864741400,27100,27100,27100,27100,181
|
||||
20250224,125000,4859836300,27100,27100,27100,27050,369
|
||||
20250224,124900,4849837200,27050,27150,27150,27050,137
|
||||
20250224,124800,4846121250,27150,27150,27150,27150,150
|
||||
20250224,124700,4842048750,27100,27150,27150,27100,899
|
||||
20250224,124600,4817683350,27150,27150,27150,27150,62
|
||||
20250224,124500,4816000050,27150,27150,27150,27150,3
|
||||
20250224,124400,4815918600,27100,27150,27150,27100,617
|
||||
20250224,124300,4799197850,27150,27050,27150,27050,18
|
||||
20250224,124200,4798710150,27050,27100,27100,27050,139
|
||||
20250224,124100,4794943850,27100,27100,27100,27100,63
|
||||
20250224,124000,4793236550,27100,27150,27150,27100,78
|
||||
20250224,123900,4791122100,27150,27100,27150,27100,96
|
||||
20250224,123800,4788517050,27100,27100,27150,27100,540
|
||||
20250224,123700,4773883000,27100,27150,27150,27100,201
|
||||
20250224,123600,4768435850,27150,27150,27150,27150,256
|
||||
20250224,123500,4761485450,27150,27200,27200,27150,2668
|
||||
20250224,123400,4688948550,27200,27200,27250,27200,354
|
||||
20250224,123300,4679312500,27250,27250,27250,27250,120
|
||||
20250224,123200,4676042500,27250,27300,27300,27250,345
|
||||
20250224,123100,4666636500,27250,27300,27300,27250,313
|
||||
20250224,123000,4658105550,27300,27250,27300,27250,463
|
||||
20250224,122900,4645483050,27250,27300,27300,27250,318
|
||||
20250224,122800,4636804650,27300,27250,27300,27250,421
|
||||
20250224,122700,4625325750,27250,27250,27250,27200,79
|
||||
20250224,122600,4623173050,27250,27250,27250,27200,427
|
||||
20250224,122500,4611542150,27250,27200,27250,27150,337
|
||||
20250224,122400,4602385400,27200,27150,27200,27150,10
|
||||
20250224,122300,4602113650,27150,27200,27200,27150,43
|
||||
20250224,122200,4600944600,27200,27200,27200,27200,644
|
||||
20250224,122100,4583427800,27200,27200,27200,27200,104
|
||||
20250224,122000,4580599000,27200,27200,27200,27200,138
|
||||
20250224,121900,4576845400,27200,27200,27200,27200,120
|
||||
20250224,121800,4573581400,27150,27200,27200,27150,508
|
||||
20250224,121700,4559763950,27150,27200,27200,27150,148
|
||||
20250224,121600,4555739600,27200,27200,27200,27150,164
|
||||
20250224,121500,4551278900,27200,27200,27200,27200,35
|
||||
20250224,121400,4550326900,27200,27150,27200,27150,58
|
||||
20250224,121300,4548751150,27150,27200,27200,27150,135
|
||||
20250224,121200,4545079550,27200,27200,27200,27200,409
|
||||
20250224,121100,4533954750,27200,27150,27200,27150,483
|
||||
20250224,121000,4520818300,27150,27150,27200,27150,655
|
||||
20250224,120900,4503025650,27150,27150,27150,27150,264
|
||||
20250224,120800,4495858050,27150,27150,27150,27150,48
|
||||
20250224,120700,4494554850,27100,27100,27100,27100,10
|
||||
20250224,120600,4494283850,27100,27100,27150,27100,254
|
||||
20250224,120500,4487398700,27100,27150,27150,27100,253
|
||||
20250224,120400,4480539950,27100,27100,27100,27100,0
|
||||
20250224,120300,4480539950,27100,27100,27150,27100,264
|
||||
20250224,120200,4473385250,27100,27050,27100,27050,151
|
||||
20250224,120100,4469298150,27050,27100,27100,27050,13
|
||||
20250224,120000,4468946000,27100,27100,27100,27100,175
|
||||
20250224,115900,4464203500,27100,27100,27100,27100,400
|
||||
20250224,115800,4453363500,27050,27050,27050,27050,10
|
||||
20250224,115700,4453093000,27050,27050,27050,27050,97
|
||||
20250224,115600,4450469150,27050,27050,27050,27050,47
|
||||
20250224,115500,4449197800,27050,27100,27100,27050,110
|
||||
20250224,115400,4446217100,27100,27100,27100,27100,1
|
||||
20250224,115300,4446190000,27100,27100,27100,27100,37
|
||||
20250224,115200,4445187300,27100,27050,27100,27050,142
|
||||
20250224,115100,4441342950,27100,27100,27100,27000,631
|
||||
20250224,115000,4424244850,27050,27050,27050,27050,17
|
||||
20250224,114900,4423785000,27100,27050,27100,27050,457
|
||||
20250224,114800,4411401550,27050,27050,27100,27050,404
|
||||
20250224,114700,4400473150,27050,26900,27050,26900,1770
|
||||
20250224,114600,4352741900,26950,26900,26950,26900,63
|
||||
20250224,114500,4351044700,26900,26900,26900,26900,373
|
||||
20250224,114400,4341011000,26900,26900,26900,26900,2
|
||||
20250224,114300,4340957200,26900,26850,26900,26850,24
|
||||
20250224,114200,4340312300,26850,26850,26850,26850,0
|
||||
20250224,114100,4340312300,26850,26850,26850,26850,1
|
||||
20250224,114000,4340285450,26850,26900,26900,26800,1053
|
||||
20250224,113900,4312027850,26900,26850,26900,26850,164
|
||||
20250224,113800,4307617650,26850,26850,26850,26850,152
|
||||
20250224,113700,4303536450,26850,26850,26850,26850,1
|
||||
20250224,113600,4303509600,26850,26850,26850,26850,2
|
||||
20250224,113500,4303455900,26850,26850,26850,26850,223
|
||||
20250224,113400,4297468350,26900,26900,26900,26900,29
|
||||
20250224,113300,4296688250,26900,26900,26900,26900,195
|
||||
20250224,113200,4291442750,26900,26900,26900,26900,1027
|
||||
20250224,113100,4263816450,26900,26950,26950,26900,62
|
||||
20250224,113000,4262145650,26900,26900,26900,26900,19
|
||||
20250224,112900,4261634550,26900,26900,26900,26900,0
|
||||
20250224,112800,4261634550,26900,26900,26900,26900,498
|
||||
20250224,112700,4248238350,26900,26900,26900,26900,248
|
||||
20250224,112600,4241567150,26900,26900,26900,26900,20
|
||||
20250224,112500,4241029150,26900,26900,26900,26900,87
|
||||
20250224,112400,4238688850,26900,26900,26900,26850,129
|
||||
20250224,112300,4235219250,26850,26850,26850,26850,197
|
||||
20250224,112200,4229929800,26850,26850,26850,26850,3
|
||||
20250224,112100,4229849250,26850,26900,26900,26850,162
|
||||
20250224,112000,4225497100,26900,26850,26900,26850,635
|
||||
20250224,111900,4208446350,26800,26800,26800,26800,7
|
||||
20250224,111800,4208258750,26850,26850,26900,26850,587
|
||||
20250224,111700,4192497200,26850,26850,26850,26850,239
|
||||
20250224,111600,4186080050,26850,26800,26850,26800,334
|
||||
20250224,111500,4177112250,26850,26800,26850,26800,122
|
||||
20250224,111400,4173836600,26800,26800,26800,26800,405
|
||||
20250224,111300,4162982600,26800,26800,26800,26800,18
|
||||
20250224,111200,4162500200,26800,26750,26800,26750,937
|
||||
20250224,111100,4137390100,26800,26800,26800,26800,554
|
||||
20250224,111000,4122542900,26800,26750,26800,26750,206
|
||||
20250224,110900,4117032150,26750,26800,26800,26750,1001
|
||||
20250224,110800,4090240300,26800,26700,26800,26650,157
|
||||
20250224,110700,4086045400,26650,26800,26800,26650,153
|
||||
20250224,110600,4081961750,26800,26750,26800,26750,281
|
||||
20250224,110500,4074443750,26600,26650,26700,26600,153
|
||||
20250224,110400,4070366650,26600,26650,26650,26600,1025
|
||||
20250224,110300,4043099900,26650,26650,26650,26600,190
|
||||
20250224,110200,4038036450,26650,26600,26650,26600,105
|
||||
20250224,110100,4035238350,26600,26600,26650,26600,15
|
||||
20250224,110000,4034839200,26600,26600,26600,26550,241
|
||||
20250224,105900,4028429100,26600,26600,26600,26600,74
|
||||
20250224,105800,4026460700,26600,26600,26600,26600,103
|
||||
20250224,105700,4023720900,26600,26550,26600,26550,659
|
||||
20250224,105600,4006193900,26600,26600,26600,26550,732
|
||||
20250224,105500,3986744300,26600,26650,26650,26550,1767
|
||||
20250224,105400,3939727550,26650,26600,26650,26600,794
|
||||
20250224,105300,3918583700,26600,26700,26700,26600,3872
|
||||
20250224,105200,3815405850,26750,26700,26750,26650,2663
|
||||
20250224,105100,3744332450,26750,26750,26750,26750,399
|
||||
20250224,105000,3733659200,26750,26800,26800,26750,46
|
||||
20250224,104900,3732426500,26750,26800,26800,26750,66
|
||||
20250224,104800,3730658400,26800,26750,26800,26700,656
|
||||
20250224,104700,3713096950,26700,26750,26750,26700,45
|
||||
20250224,104600,3711893450,26700,26700,26700,26700,155
|
||||
20250224,104500,3707754950,26700,26750,26750,26700,322
|
||||
20250224,104400,3699151150,26750,26750,26750,26750,0
|
||||
20250224,104300,3699151150,26750,26750,26800,26750,830
|
||||
20250224,104200,3676948600,26800,26800,26800,26800,314
|
||||
20250224,104100,3668533400,26750,26800,26800,26750,108
|
||||
20250224,104000,3665642000,26800,26750,26800,26750,462
|
||||
20250224,103900,3653276550,26750,26750,26750,26650,5956
|
||||
20250224,103800,3494262550,26800,26800,26800,26800,1301
|
||||
20250224,103700,3459395750,26850,26900,26900,26850,1132
|
||||
20250224,103600,3429000250,26900,26900,26900,26900,91
|
||||
20250224,103500,3426552350,26850,26900,26900,26850,122
|
||||
20250224,103400,3423276550,26850,26900,26900,26850,52
|
||||
20250224,103300,3421877850,26950,26950,26950,26950,77
|
||||
20250224,103200,3419802700,26900,26950,26950,26900,10
|
||||
20250224,103100,3419533650,26950,26900,26950,26850,268
|
||||
20250224,103000,3412327800,26900,26850,26900,26850,123
|
||||
20250224,102900,3409024150,26850,26900,26900,26850,15
|
||||
20250224,102800,3408621300,26850,26900,26900,26850,750
|
||||
20250224,102700,3388472550,26900,26850,26900,26850,288
|
||||
20250224,102600,3380730900,26850,26900,26900,26850,89
|
||||
20250224,102500,3378341200,26850,26850,26850,26850,432
|
||||
20250224,102400,3366742000,26850,26850,26900,26850,722
|
||||
20250224,102300,3347354350,26900,26900,26900,26900,578
|
||||
20250224,102200,3331806150,26900,26900,26950,26900,302
|
||||
20250224,102100,3323682200,26900,26950,26950,26900,42
|
||||
20250224,102000,3322551000,26950,26950,26950,26900,214
|
||||
20250224,101900,3316786500,26950,26950,26950,26950,50
|
||||
20250224,101800,3315439000,26950,27000,27000,26950,162
|
||||
20250224,101700,3311072050,27000,26950,27000,26900,245
|
||||
20250224,101600,3304458750,26900,26950,26950,26900,639
|
||||
20250224,101500,3287256800,26950,27000,27000,26950,291
|
||||
20250224,101400,3279412850,27000,27000,27000,27000,85
|
||||
20250224,101300,3277117850,26950,27000,27000,26950,59
|
||||
20250224,101200,3275525350,26950,26950,26950,26950,0
|
||||
20250224,101100,3275525350,26950,27000,27000,26950,58
|
||||
20250224,101000,3273960400,27000,26950,27000,26950,5
|
||||
20250224,100900,3273825600,26950,26900,26950,26900,593
|
||||
20250224,100800,3257849550,26900,26950,26950,26900,136
|
||||
20250224,100700,3254189400,26900,26950,26950,26900,759
|
||||
20250224,100600,3233748150,27000,26900,27000,26900,386
|
||||
20250224,100500,3223342150,26900,26950,26950,26900,262
|
||||
20250224,100400,3216289750,26950,26950,26950,26950,173
|
||||
20250224,100300,3211627400,26950,27000,27000,26950,1007
|
||||
20250224,100200,3184486150,27000,27000,27050,27000,1224
|
||||
20250224,100100,3151438050,27000,27000,27100,27000,429
|
||||
20250224,100000,3139828600,27100,27050,27100,27050,116
|
||||
20250224,095900,3136690650,27050,27050,27050,27050,70
|
||||
20250224,095800,3134797150,27050,27000,27050,27000,64
|
||||
20250224,095700,3133069050,27100,27100,27100,27100,82
|
||||
20250224,095600,3130846850,27100,27000,27100,27000,510
|
||||
20250224,095500,3117074250,27000,27150,27150,27000,689
|
||||
20250224,095400,3098454400,27150,27100,27150,27050,390
|
||||
20250224,095300,3087901800,27050,27150,27150,27050,185
|
||||
20250224,095200,3082883350,27200,27150,27200,27150,84
|
||||
20250224,095100,3080602700,27050,27150,27200,27050,30
|
||||
20250224,095000,3079788550,27200,27100,27200,27100,255
|
||||
20250224,094900,3072869100,27150,27000,27200,27000,1129
|
||||
20250224,094800,3042366250,27050,27050,27050,27000,1021
|
||||
20250224,094700,3014778200,27000,27050,27050,27000,203
|
||||
20250224,094600,3009288800,27100,27100,27300,27100,656
|
||||
20250224,094500,2991468700,27200,27000,27200,27000,536
|
||||
20250224,094400,2976988100,27050,27000,27050,27000,212
|
||||
20250224,094300,2971253700,27050,27100,27100,27050,984
|
||||
20250224,094200,2944621700,27150,27300,27300,27100,1876
|
||||
20250224,094100,2893710600,27150,27250,27400,27150,596
|
||||
20250224,094000,2877502200,27200,27200,27200,27200,883
|
||||
20250224,093900,2853484600,27200,27350,27400,27200,2800
|
||||
20250224,093800,2777043500,27500,27400,27550,27350,3457
|
||||
20250224,093700,2682191200,27400,27550,27550,27300,2981
|
||||
20250224,093600,2600470600,27600,27350,27600,27300,5268
|
||||
20250224,093500,2455852550,27350,27300,27400,27300,676
|
||||
20250224,093400,2437357000,27300,27150,27300,27100,2633
|
||||
20250224,093300,2365695350,27100,27050,27100,27000,680
|
||||
20250224,093200,2347289250,27050,27050,27050,27000,1069
|
||||
20250224,093100,2318388100,27050,26950,27050,26950,2263
|
||||
20250224,093000,2257344500,26950,26850,27000,26850,616
|
||||
20250224,092900,2240754550,26900,26950,26950,26900,2574
|
||||
20250224,092800,2171433100,26950,27000,27000,26950,119
|
||||
20250224,092700,2168225850,27000,27050,27050,27000,3632
|
||||
20250224,092600,2070103150,27100,27050,27100,27050,320
|
||||
20250224,092500,2061446650,27050,27050,27050,27050,523
|
||||
20250224,092400,2047299500,27000,27050,27050,27000,23
|
||||
20250224,092300,2046677950,27000,27100,27150,27000,1569
|
||||
20250224,092200,2004176900,27100,27000,27100,27000,624
|
||||
20250224,092100,1987269250,26950,27100,27100,26950,677
|
||||
20250224,092000,1968998150,26950,27050,27100,26950,949
|
||||
20250224,091900,1943362450,27000,26950,27050,26950,306
|
||||
20250224,091800,1935107350,26900,26850,26900,26850,2292
|
||||
20250224,091700,1873458150,26900,26800,26900,26800,443
|
||||
20250224,091600,1861549050,26850,26850,26850,26800,890
|
||||
20250224,091500,1837659950,26850,27050,27050,26800,2047
|
||||
20250224,091400,1782602750,27050,26800,27050,26650,1938
|
||||
20250224,091300,1730574250,26800,26750,26800,26700,2527
|
||||
20250224,091200,1662982300,26700,26750,26800,26700,1693
|
||||
20250224,091100,1617754800,26850,26850,26850,26700,1738
|
||||
20250224,091000,1571264500,26750,26900,26900,26600,3953
|
||||
20250224,090900,1465567800,26900,27100,27200,26900,1680
|
||||
20250224,090800,1420081700,27050,27150,27200,27050,2671
|
||||
20250224,090700,1347727750,27100,27100,27200,27100,957
|
||||
20250224,090600,1321754800,27100,27300,27300,27100,5886
|
||||
20250224,090500,1161540050,27300,27300,27350,27150,2582
|
||||
20250224,090400,1091192450,27300,27200,27400,27200,5211
|
||||
20250224,090300,948892950,27200,26850,27300,26800,15998
|
||||
20250224,090200,514972200,26900,26950,27000,26650,2740
|
||||
20250224,090100,441546950,26950,26750,27100,26500,4888
|
||||
20250224,090000,310773750,26750,26300,26800,26300,11773
|
||||
|
Reference in New Issue
Block a user