Update 2025-02-24 2828 candle_min
This commit is contained in:
637
049770/min/candle-20250224.csv
Normal file
637
049770/min/candle-20250224.csv
Normal file
@@ -0,0 +1,637 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250224,193500,3345976000,32650,32650,32650,32650,730
|
||||
20250224,193400,3345976000,32650,32650,32650,32650,0
|
||||
20250224,193300,3345976000,32650,32650,32650,32650,0
|
||||
20250224,193200,3345976000,32650,32650,32650,32650,0
|
||||
20250224,193100,3345976000,32650,32650,32650,32650,0
|
||||
20250224,193000,3345976000,32650,32650,32650,32650,0
|
||||
20250224,192900,3345976000,32650,32650,32650,32650,0
|
||||
20250224,192800,3345976000,32650,32650,32650,32650,0
|
||||
20250224,192700,3345976000,32650,32650,32650,32650,0
|
||||
20250224,192600,3345976000,32650,32650,32650,32650,0
|
||||
20250224,192500,3345976000,32650,32650,32650,32650,0
|
||||
20250224,192400,3345976000,32650,32650,32650,32650,0
|
||||
20250224,192300,3345976000,32650,32650,32650,32650,0
|
||||
20250224,192200,3345976000,32650,32650,32650,32650,0
|
||||
20250224,192100,3345976000,32650,32650,32650,32650,0
|
||||
20250224,192000,3345976000,32650,32650,32650,32650,0
|
||||
20250224,191900,3345976000,32650,32650,32650,32650,0
|
||||
20250224,191800,3345976000,32650,32650,32650,32650,0
|
||||
20250224,191700,3345976000,32650,32650,32650,32650,0
|
||||
20250224,191600,3345976000,32650,32650,32650,32650,0
|
||||
20250224,191500,3345976000,32650,32650,32650,32650,0
|
||||
20250224,191400,3345976000,32650,32650,32650,32650,0
|
||||
20250224,191300,3345976000,32650,32650,32650,32650,0
|
||||
20250224,191200,3345976000,32650,32650,32650,32650,0
|
||||
20250224,191100,3345976000,32650,32650,32650,32650,0
|
||||
20250224,191000,3345976000,32650,32650,32650,32650,0
|
||||
20250224,190900,3345976000,32650,32650,32650,32650,0
|
||||
20250224,190800,3345976000,32650,32650,32650,32650,0
|
||||
20250224,190700,3345976000,32650,32650,32650,32650,0
|
||||
20250224,190600,3345976000,32650,32650,32650,32650,0
|
||||
20250224,190500,3345976000,32650,32650,32650,32650,730
|
||||
20250224,190400,3345976000,32650,32650,32650,32650,0
|
||||
20250224,190300,3345976000,32650,32650,32650,32650,0
|
||||
20250224,190200,3345976000,32650,32650,32650,32650,0
|
||||
20250224,190100,3345976000,32650,32650,32650,32650,0
|
||||
20250224,190000,3345976000,32650,32650,32650,32650,0
|
||||
20250224,185900,3345976000,32650,32650,32650,32650,0
|
||||
20250224,185800,3345976000,32650,32650,32650,32650,0
|
||||
20250224,185700,3345976000,32650,32650,32650,32650,0
|
||||
20250224,185600,3345976000,32650,32650,32650,32650,0
|
||||
20250224,185500,3345976000,32650,32650,32650,32650,0
|
||||
20250224,185400,3345976000,32650,32650,32650,32650,0
|
||||
20250224,185300,3345976000,32650,32650,32650,32650,0
|
||||
20250224,185200,3345976000,32650,32650,32650,32650,0
|
||||
20250224,185100,3345976000,32650,32650,32650,32650,0
|
||||
20250224,185000,3345976000,32650,32650,32650,32650,0
|
||||
20250224,184900,3345976000,32650,32650,32650,32650,0
|
||||
20250224,184800,3345976000,32650,32650,32650,32650,0
|
||||
20250224,184700,3345976000,32650,32650,32650,32650,0
|
||||
20250224,184600,3345976000,32650,32650,32650,32650,0
|
||||
20250224,184500,3345976000,32650,32650,32650,32650,0
|
||||
20250224,184400,3345976000,32650,32650,32650,32650,0
|
||||
20250224,184300,3345976000,32650,32650,32650,32650,0
|
||||
20250224,184200,3345976000,32650,32650,32650,32650,0
|
||||
20250224,184100,3345976000,32650,32650,32650,32650,0
|
||||
20250224,184000,3345976000,32650,32650,32650,32650,0
|
||||
20250224,183900,3345976000,32650,32650,32650,32650,0
|
||||
20250224,183800,3345976000,32650,32650,32650,32650,0
|
||||
20250224,183700,3345976000,32650,32650,32650,32650,0
|
||||
20250224,183600,3345976000,32650,32650,32650,32650,0
|
||||
20250224,183500,3345976000,32650,32650,32650,32650,730
|
||||
20250224,183400,3345976000,32650,32650,32650,32650,0
|
||||
20250224,183300,3345976000,32650,32650,32650,32650,0
|
||||
20250224,183200,3345976000,32650,32650,32650,32650,0
|
||||
20250224,183100,3345976000,32650,32650,32650,32650,0
|
||||
20250224,183000,3345976000,32650,32650,32650,32650,0
|
||||
20250224,182900,3345976000,32650,32650,32650,32650,0
|
||||
20250224,182800,3345976000,32650,32650,32650,32650,0
|
||||
20250224,182700,3345976000,32650,32650,32650,32650,0
|
||||
20250224,182600,3345976000,32650,32650,32650,32650,0
|
||||
20250224,182500,3345976000,32650,32650,32650,32650,0
|
||||
20250224,182400,3345976000,32650,32650,32650,32650,0
|
||||
20250224,182300,3345976000,32650,32650,32650,32650,0
|
||||
20250224,182200,3345976000,32650,32650,32650,32650,0
|
||||
20250224,182100,3345976000,32650,32650,32650,32650,0
|
||||
20250224,182000,3345976000,32650,32650,32650,32650,0
|
||||
20250224,181900,3345976000,32650,32650,32650,32650,0
|
||||
20250224,181800,3345976000,32650,32650,32650,32650,0
|
||||
20250224,181700,3345976000,32650,32650,32650,32650,0
|
||||
20250224,181600,3345976000,32650,32650,32650,32650,0
|
||||
20250224,181500,3345976000,32650,32650,32650,32650,0
|
||||
20250224,181400,3345976000,32650,32650,32650,32650,0
|
||||
20250224,181300,3345976000,32650,32650,32650,32650,0
|
||||
20250224,181200,3345976000,32650,32650,32650,32650,0
|
||||
20250224,181100,3345976000,32650,32650,32650,32650,0
|
||||
20250224,181000,3345976000,32650,32650,32650,32650,0
|
||||
20250224,180900,3345976000,32650,32650,32650,32650,0
|
||||
20250224,180800,3345976000,32650,32650,32650,32650,0
|
||||
20250224,180700,3345976000,32650,32650,32650,32650,0
|
||||
20250224,180600,3345976000,32650,32650,32650,32650,0
|
||||
20250224,180500,3345976000,32650,32650,32650,32650,730
|
||||
20250224,180400,3345976000,32650,32650,32650,32650,0
|
||||
20250224,180300,3345976000,32650,32650,32650,32650,0
|
||||
20250224,180200,3345976000,32650,32650,32650,32650,0
|
||||
20250224,180100,3345976000,32650,32650,32650,32650,0
|
||||
20250224,180000,3345976000,32650,32650,32650,32650,0
|
||||
20250224,175900,3345976000,32650,32650,32650,32650,0
|
||||
20250224,175800,3345976000,32650,32650,32650,32650,0
|
||||
20250224,175700,3345976000,32650,32650,32650,32650,0
|
||||
20250224,175600,3345976000,32650,32650,32650,32650,0
|
||||
20250224,175500,3345976000,32650,32650,32650,32650,0
|
||||
20250224,175400,3345976000,32650,32650,32650,32650,0
|
||||
20250224,175300,3345976000,32650,32650,32650,32650,0
|
||||
20250224,175200,3345976000,32650,32650,32650,32650,0
|
||||
20250224,175100,3345976000,32650,32650,32650,32650,0
|
||||
20250224,175000,3345976000,32650,32650,32650,32650,0
|
||||
20250224,174900,3345976000,32650,32650,32650,32650,0
|
||||
20250224,174800,3345976000,32650,32650,32650,32650,0
|
||||
20250224,174700,3345976000,32650,32650,32650,32650,0
|
||||
20250224,174600,3345976000,32650,32650,32650,32650,0
|
||||
20250224,174500,3345976000,32650,32650,32650,32650,0
|
||||
20250224,174400,3345976000,32650,32650,32650,32650,0
|
||||
20250224,174300,3345976000,32650,32650,32650,32650,0
|
||||
20250224,174200,3345976000,32650,32650,32650,32650,0
|
||||
20250224,174100,3345976000,32650,32650,32650,32650,0
|
||||
20250224,174000,3345976000,32650,32650,32650,32650,0
|
||||
20250224,173900,3345976000,32650,32650,32650,32650,0
|
||||
20250224,173800,3345976000,32650,32650,32650,32650,0
|
||||
20250224,173700,3345976000,32650,32650,32650,32650,0
|
||||
20250224,173600,3345976000,32650,32650,32650,32650,0
|
||||
20250224,173500,3345976000,32650,32650,32650,32650,730
|
||||
20250224,173400,3345976000,32650,32650,32650,32650,0
|
||||
20250224,173300,3345976000,32650,32650,32650,32650,0
|
||||
20250224,173200,3345976000,32650,32650,32650,32650,0
|
||||
20250224,173100,3345976000,32650,32650,32650,32650,0
|
||||
20250224,173000,3345976000,32650,32650,32650,32650,0
|
||||
20250224,172900,3345976000,32650,32650,32650,32650,0
|
||||
20250224,172800,3345976000,32650,32650,32650,32650,0
|
||||
20250224,172700,3345976000,32650,32650,32650,32650,0
|
||||
20250224,172600,3345976000,32650,32650,32650,32650,0
|
||||
20250224,172500,3345976000,32650,32650,32650,32650,0
|
||||
20250224,172400,3345976000,32650,32650,32650,32650,0
|
||||
20250224,172300,3345976000,32650,32650,32650,32650,0
|
||||
20250224,172200,3345976000,32650,32650,32650,32650,0
|
||||
20250224,172100,3345976000,32650,32650,32650,32650,0
|
||||
20250224,172000,3345976000,32650,32650,32650,32650,0
|
||||
20250224,171900,3345976000,32650,32650,32650,32650,0
|
||||
20250224,171800,3345976000,32650,32650,32650,32650,0
|
||||
20250224,171700,3345976000,32650,32650,32650,32650,0
|
||||
20250224,171600,3345976000,32650,32650,32650,32650,0
|
||||
20250224,171500,3345976000,32650,32650,32650,32650,0
|
||||
20250224,171400,3345976000,32650,32650,32650,32650,0
|
||||
20250224,171300,3345976000,32650,32650,32650,32650,0
|
||||
20250224,171200,3345976000,32650,32650,32650,32650,0
|
||||
20250224,171100,3345976000,32650,32650,32650,32650,0
|
||||
20250224,171000,3345976000,32650,32650,32650,32650,0
|
||||
20250224,170900,3345976000,32650,32650,32650,32650,0
|
||||
20250224,170800,3345976000,32650,32650,32650,32650,0
|
||||
20250224,170700,3345976000,32650,32650,32650,32650,0
|
||||
20250224,170600,3345976000,32650,32650,32650,32650,0
|
||||
20250224,170500,3345976000,32650,32650,32650,32650,730
|
||||
20250224,170400,3345976000,32650,32650,32650,32650,0
|
||||
20250224,170300,3345976000,32650,32650,32650,32650,0
|
||||
20250224,170200,3345976000,32650,32650,32650,32650,0
|
||||
20250224,170100,3345976000,32650,32650,32650,32650,0
|
||||
20250224,170000,3345976000,32650,32650,32650,32650,0
|
||||
20250224,165900,3345976000,32650,32650,32650,32650,0
|
||||
20250224,165800,3345976000,32650,32650,32650,32650,0
|
||||
20250224,165700,3345976000,32650,32650,32650,32650,0
|
||||
20250224,165600,3345976000,32650,32650,32650,32650,0
|
||||
20250224,165500,3345976000,32650,32650,32650,32650,0
|
||||
20250224,165400,3345976000,32650,32650,32650,32650,0
|
||||
20250224,165300,3345976000,32650,32650,32650,32650,0
|
||||
20250224,165200,3345976000,32650,32650,32650,32650,0
|
||||
20250224,165100,3345976000,32650,32650,32650,32650,0
|
||||
20250224,165000,3345976000,32650,32650,32650,32650,0
|
||||
20250224,164900,3345976000,32650,32650,32650,32650,0
|
||||
20250224,164800,3345976000,32650,32650,32650,32650,0
|
||||
20250224,164700,3345976000,32650,32650,32650,32650,0
|
||||
20250224,164600,3345976000,32650,32650,32650,32650,0
|
||||
20250224,164500,3345976000,32650,32650,32650,32650,0
|
||||
20250224,164400,3345976000,32650,32650,32650,32650,0
|
||||
20250224,164300,3345976000,32650,32650,32650,32650,0
|
||||
20250224,164200,3345976000,32650,32650,32650,32650,0
|
||||
20250224,164100,3345976000,32650,32650,32650,32650,0
|
||||
20250224,164000,3345976000,32650,32650,32650,32650,0
|
||||
20250224,163900,3345976000,32650,32650,32650,32650,0
|
||||
20250224,163800,3345976000,32650,32650,32650,32650,0
|
||||
20250224,163700,3345976000,32650,32650,32650,32650,0
|
||||
20250224,163600,3345976000,32650,32650,32650,32650,0
|
||||
20250224,163500,3345976000,32650,32650,32650,32650,730
|
||||
20250224,163400,3345976000,32650,32650,32650,32650,0
|
||||
20250224,163300,3345976000,32650,32650,32650,32650,0
|
||||
20250224,163200,3345976000,32650,32650,32650,32650,0
|
||||
20250224,163100,3345976000,32650,32650,32650,32650,0
|
||||
20250224,163000,3345976000,32650,32650,32650,32650,0
|
||||
20250224,162900,3345976000,32650,32650,32650,32650,0
|
||||
20250224,162800,3345976000,32650,32650,32650,32650,0
|
||||
20250224,162700,3345976000,32650,32650,32650,32650,0
|
||||
20250224,162600,3345976000,32650,32650,32650,32650,0
|
||||
20250224,162500,3345976000,32650,32650,32650,32650,0
|
||||
20250224,162400,3345976000,32650,32650,32650,32650,0
|
||||
20250224,162300,3345976000,32650,32650,32650,32650,0
|
||||
20250224,162200,3345976000,32650,32650,32650,32650,0
|
||||
20250224,162100,3345976000,32650,32650,32650,32650,0
|
||||
20250224,162000,3345976000,32650,32650,32650,32650,0
|
||||
20250224,161900,3345976000,32650,32650,32650,32650,0
|
||||
20250224,161800,3345976000,32650,32650,32650,32650,0
|
||||
20250224,161700,3345976000,32650,32650,32650,32650,0
|
||||
20250224,161600,3345976000,32650,32650,32650,32650,0
|
||||
20250224,161500,3345976000,32650,32650,32650,32650,0
|
||||
20250224,161400,3345976000,32650,32650,32650,32650,0
|
||||
20250224,161300,3345976000,32650,32650,32650,32650,0
|
||||
20250224,161200,3345976000,32650,32650,32650,32650,0
|
||||
20250224,161100,3345976000,32650,32650,32650,32650,0
|
||||
20250224,161000,3345976000,32650,32650,32650,32650,0
|
||||
20250224,160900,3345976000,32650,32650,32650,32650,0
|
||||
20250224,160800,3345976000,32650,32650,32650,32650,0
|
||||
20250224,160700,3345976000,32650,32650,32650,32650,0
|
||||
20250224,160600,3345976000,32650,32650,32650,32650,0
|
||||
20250224,160500,3345976000,32650,32650,32650,32650,730
|
||||
20250224,160400,3345976000,32650,32650,32650,32650,0
|
||||
20250224,160300,3345976000,32650,32650,32650,32650,0
|
||||
20250224,160200,3345976000,32650,32650,32650,32650,0
|
||||
20250224,160100,3345976000,32650,32650,32650,32650,0
|
||||
20250224,160000,3345976000,32650,32650,32650,32650,0
|
||||
20250224,155900,3345976000,32650,32650,32650,32650,0
|
||||
20250224,155800,3345976000,32650,32650,32650,32650,0
|
||||
20250224,155700,3345976000,32650,32650,32650,32650,0
|
||||
20250224,155600,3345976000,32650,32650,32650,32650,0
|
||||
20250224,155500,3345976000,32650,32650,32650,32650,0
|
||||
20250224,155400,3345976000,32650,32650,32650,32650,0
|
||||
20250224,155300,3345976000,32650,32650,32650,32650,0
|
||||
20250224,155200,3345976000,32650,32650,32650,32650,0
|
||||
20250224,155100,3345976000,32650,32650,32650,32650,0
|
||||
20250224,155000,3345976000,32650,32650,32650,32650,0
|
||||
20250224,154900,3345976000,32650,32650,32650,32650,0
|
||||
20250224,154800,3345976000,32650,32650,32650,32650,0
|
||||
20250224,154700,3345976000,32650,32650,32650,32650,0
|
||||
20250224,154600,3345976000,32650,32650,32650,32650,0
|
||||
20250224,154500,3345976000,32650,32650,32650,32650,0
|
||||
20250224,154400,3345976000,32650,32650,32650,32650,0
|
||||
20250224,154300,3345976000,32650,32650,32650,32650,0
|
||||
20250224,154200,3345976000,32650,32650,32650,32650,0
|
||||
20250224,154100,3345976000,32650,32650,32650,32650,0
|
||||
20250224,154000,3345976000,32650,32650,32650,32650,0
|
||||
20250224,153900,3345976000,32650,32650,32650,32650,0
|
||||
20250224,153800,3345976000,32650,32650,32650,32650,0
|
||||
20250224,153700,3345976000,32650,32650,32650,32650,0
|
||||
20250224,153600,3345976000,32650,32650,32650,32650,0
|
||||
20250224,153500,3345976000,32650,32650,32650,32650,730
|
||||
20250224,153400,3345976000,32650,32650,32650,32650,0
|
||||
20250224,153300,3345976000,32650,32650,32650,32650,0
|
||||
20250224,153200,3345976000,32650,32650,32650,32650,0
|
||||
20250224,153100,3345976000,32650,32650,32650,32650,0
|
||||
20250224,153000,3345976000,32650,32650,32650,32650,730
|
||||
20250224,152900,3322141500,32500,32500,32500,32500,0
|
||||
20250224,152800,3322141500,32500,32500,32500,32500,0
|
||||
20250224,152700,3322141500,32500,32500,32500,32500,0
|
||||
20250224,152600,3322141500,32500,32500,32500,32500,0
|
||||
20250224,152500,3322141500,32500,32500,32500,32500,0
|
||||
20250224,152400,3322141500,32500,32500,32500,32500,0
|
||||
20250224,152300,3322141500,32500,32500,32500,32500,0
|
||||
20250224,152200,3322141500,32500,32500,32500,32500,0
|
||||
20250224,152100,3322141500,32500,32500,32500,32500,0
|
||||
20250224,152000,3322141500,32500,32500,32500,32500,0
|
||||
20250224,151900,3322141500,32500,32500,32600,32500,137
|
||||
20250224,151800,3317687900,32500,32600,32650,32500,308
|
||||
20250224,151700,3307656900,32700,32650,32700,32500,576
|
||||
20250224,151600,3288862750,32550,32600,32700,32500,301
|
||||
20250224,151500,3279040400,32650,32700,32700,32600,457
|
||||
20250224,151400,3264110700,32650,32650,32700,32600,234
|
||||
20250224,151300,3256468750,32650,32650,32700,32600,301
|
||||
20250224,151200,3246642150,32650,32550,32650,32500,1252
|
||||
20250224,151100,3205868100,32500,32600,32600,32500,449
|
||||
20250224,151000,3191273450,32600,32550,32600,32500,368
|
||||
20250224,150900,3179287950,32550,32550,32600,32450,313
|
||||
20250224,150800,3169098650,32550,32600,32650,32550,360
|
||||
20250224,150700,3157360750,32600,32600,32650,32550,226
|
||||
20250224,150600,3149990500,32650,32600,32650,32550,1056
|
||||
20250224,150500,3115584200,32600,32600,32600,32550,334
|
||||
20250224,150400,3104701300,32600,32600,32600,32550,339
|
||||
20250224,150300,3093650700,32550,32500,32600,32500,289
|
||||
20250224,150200,3084243500,32550,32500,32550,32500,211
|
||||
20250224,150100,3077377500,32550,32500,32550,32500,305
|
||||
20250224,150000,3067457650,32500,32550,32550,32500,321
|
||||
20250224,145900,3057011450,32500,32500,32550,32450,442
|
||||
20250224,145800,3042647500,32500,32500,32500,32450,1062
|
||||
20250224,145700,3008140100,32500,32450,32500,32450,318
|
||||
20250224,145600,2997805600,32500,32500,32500,32450,279
|
||||
20250224,145500,2988738150,32500,32450,32500,32450,776
|
||||
20250224,145400,2963540550,32450,32450,32450,32450,260
|
||||
20250224,145300,2955103550,32450,32400,32450,32400,488
|
||||
20250224,145200,2939280200,32400,32350,32400,32350,250
|
||||
20250224,145100,2931189500,32350,32400,32400,32350,310
|
||||
20250224,145000,2921153550,32400,32400,32450,32350,481
|
||||
20250224,144900,2905569200,32350,32350,32400,32300,2070
|
||||
20250224,144800,2838615500,32300,32300,32350,32300,308
|
||||
20250224,144700,2828658000,32300,32350,32350,32300,375
|
||||
20250224,144600,2816541600,32350,32300,32350,32300,320
|
||||
20250224,144500,2806190850,32350,32300,32350,32300,386
|
||||
20250224,144400,2793709500,32350,32300,32350,32300,608
|
||||
20250224,144300,2774057500,32300,32300,32350,32300,332
|
||||
20250224,144200,2763331900,32300,32300,32300,32250,327
|
||||
20250224,144100,2752773850,32250,32200,32300,32200,830
|
||||
20250224,144000,2725989050,32250,32250,32250,32200,233
|
||||
20250224,143900,2718475600,32250,32200,32250,32200,84
|
||||
20250224,143800,2715767950,32150,32200,32250,32150,727
|
||||
20250224,143700,2692362500,32150,32150,32200,32150,234
|
||||
20250224,143600,2684829450,32200,32150,32200,32100,310
|
||||
20250224,143500,2674849750,32150,32100,32150,32050,1273
|
||||
20250224,143400,2633965350,32050,32050,32050,32000,578
|
||||
20250224,143300,2615442750,32050,32050,32050,32050,160
|
||||
20250224,143200,2610314750,32000,32000,32050,32000,69
|
||||
20250224,143100,2608105450,32050,32000,32050,32000,177
|
||||
20250224,143000,2602438000,32050,32000,32050,32000,151
|
||||
20250224,142900,2597602100,32050,32000,32050,32000,399
|
||||
20250224,142800,2584833350,32000,32000,32000,31950,25
|
||||
20250224,142700,2584033550,32000,32000,32050,31950,570
|
||||
20250224,142600,2565790450,32000,31950,32000,31950,3509
|
||||
20250224,142500,2453571450,31950,31950,31950,31950,228
|
||||
20250224,142400,2446286850,31950,31950,31950,31950,2
|
||||
20250224,142300,2446222950,31950,31950,31950,31950,67
|
||||
20250224,142200,2444082300,31950,31950,31950,31950,69
|
||||
20250224,142100,2441877750,31900,31950,31950,31900,44
|
||||
20250224,142000,2440474050,31950,31950,31950,31950,69
|
||||
20250224,141900,2438269500,31900,31950,31950,31900,152
|
||||
20250224,141800,2433416850,31950,31950,31950,31950,67
|
||||
20250224,141700,2431276200,31950,31950,31950,31950,2
|
||||
20250224,141600,2431212300,31900,31950,31950,31900,139
|
||||
20250224,141500,2426774750,31950,31950,31950,31950,68
|
||||
20250224,141400,2424602150,31950,31950,31950,31900,122
|
||||
20250224,141300,2420706950,31950,31950,31950,31950,2
|
||||
20250224,141200,2420643050,31950,31950,31950,31950,68
|
||||
20250224,141100,2418470450,31950,31950,31950,31950,68
|
||||
20250224,141000,2416297850,31950,31900,31950,31900,62
|
||||
20250224,140900,2414319450,31900,31950,31950,31900,686
|
||||
20250224,140800,2392407300,31950,31950,31950,31900,69
|
||||
20250224,140700,2390202850,31950,31950,31950,31900,118
|
||||
20250224,140600,2386435250,31950,31950,31950,31900,102
|
||||
20250224,140500,2383181350,31950,31950,31950,31950,68
|
||||
20250224,140400,2381008750,31950,31950,31950,31950,69
|
||||
20250224,140300,2378804200,31900,31900,31900,31900,1194
|
||||
20250224,140200,2340715600,31850,31900,31900,31850,65
|
||||
20250224,140100,2338645250,31850,31850,31900,31850,328
|
||||
20250224,140000,2328195050,31900,31850,31900,31850,90
|
||||
20250224,135900,2325324600,31850,31900,31900,31850,202
|
||||
20250224,135800,2318890800,31900,31900,31900,31850,69
|
||||
20250224,135700,2316689750,31900,31900,31900,31900,67
|
||||
20250224,135600,2314552450,31900,31900,31900,31850,388
|
||||
20250224,135500,2302186200,31900,31900,31900,31900,7
|
||||
20250224,135400,2301962900,31900,31900,31900,31900,68
|
||||
20250224,135300,2299793700,31900,31850,31950,31850,2194
|
||||
20250224,135200,2229804650,31850,31950,31950,31850,833
|
||||
20250224,135100,2203239900,31900,31900,31950,31900,183
|
||||
20250224,135000,2197402050,31950,31900,31950,31900,1287
|
||||
20250224,134900,2156343300,31900,31850,31900,31850,78
|
||||
20250224,134800,2153855600,31900,31900,31900,31900,68
|
||||
20250224,134700,2151686400,31850,31900,31900,31850,527
|
||||
20250224,134600,2134901400,31850,31900,31900,31800,385
|
||||
20250224,134500,2122640450,31900,31900,31900,31900,68
|
||||
20250224,134400,2120471250,31900,31800,31900,31800,215
|
||||
20250224,134300,2113630350,31800,31750,31800,31750,76
|
||||
20250224,134200,2111214000,31750,31800,31800,31750,84
|
||||
20250224,134100,2108543250,31750,31750,31800,31750,63
|
||||
20250224,134000,2106542900,31800,31900,31900,31700,1442
|
||||
20250224,133900,2060730700,31900,31900,31900,31800,156
|
||||
20250224,133800,2055757500,31900,31900,31900,31900,2
|
||||
20250224,133700,2055693700,31900,31900,31900,31900,8
|
||||
20250224,133600,2055438500,31900,31900,31900,31900,7
|
||||
20250224,133500,2055215200,31900,31850,31900,31800,47
|
||||
20250224,133400,2053719700,31850,31850,31900,31850,413
|
||||
20250224,133300,2040563050,31850,31850,31850,31850,2
|
||||
20250224,133200,2040499350,31850,31800,31850,31800,529
|
||||
20250224,133100,2023677050,31750,31850,31850,31750,628
|
||||
20250224,133000,2003708000,31800,31850,31850,31800,279
|
||||
20250224,132900,1994835700,31850,31850,31850,31850,2
|
||||
20250224,132800,1994772000,31850,31850,31850,31800,136
|
||||
20250224,132700,1990447100,31850,31800,31850,31800,231
|
||||
20250224,132600,1983101200,31850,31800,31850,31800,3
|
||||
20250224,132500,1983005700,31850,31850,31850,31800,63
|
||||
20250224,132400,1981000050,31850,31850,31850,31850,4
|
||||
20250224,132300,1980872650,31850,31850,31850,31850,6
|
||||
20250224,132200,1980681550,31850,31850,31850,31800,5
|
||||
20250224,132100,1980522400,31800,31850,31900,31800,108
|
||||
20250224,132000,1977083350,31900,31800,31900,31800,259
|
||||
20250224,131900,1968834200,31800,31900,31950,31800,826
|
||||
20250224,131800,1942543650,31950,31950,31950,31950,150
|
||||
20250224,131700,1937751150,31950,32000,32000,31900,210
|
||||
20250224,131600,1931046900,31950,32000,32000,31950,782
|
||||
20250224,131500,1906061800,31950,31850,32050,31800,5700
|
||||
20250224,131400,1723926800,31800,31800,31800,31800,396
|
||||
20250224,131300,1711334000,31800,31800,31800,31750,46
|
||||
20250224,131200,1709873400,31800,31800,31800,31800,109
|
||||
20250224,131100,1706407200,31800,31800,31800,31800,2
|
||||
20250224,131000,1706343600,31800,31750,31800,31750,52
|
||||
20250224,130900,1704692500,31800,31800,31800,31750,78
|
||||
20250224,130800,1702212500,31800,31800,31800,31750,71
|
||||
20250224,130700,1699958100,31800,31800,31800,31800,12
|
||||
20250224,130600,1699576500,31800,31800,31800,31750,166
|
||||
20250224,130500,1694305900,31800,31750,31800,31750,268
|
||||
20250224,130400,1685796850,31750,31700,31750,31700,57
|
||||
20250224,130300,1683989650,31750,31750,31750,31750,525
|
||||
20250224,130200,1667320900,31750,31700,31750,31700,299
|
||||
20250224,130100,1657842550,31700,31700,31700,31700,2
|
||||
20250224,130000,1657779150,31700,31650,31700,31650,29
|
||||
20250224,125900,1656861250,31650,31700,31700,31650,157
|
||||
20250224,125800,1651892100,31700,31700,31700,31700,2
|
||||
20250224,125700,1651828700,31700,31700,31700,31700,2
|
||||
20250224,125600,1651765300,31700,31650,31700,31650,226
|
||||
20250224,125500,1644604300,31700,31700,31700,31700,2
|
||||
20250224,125400,1644540900,31700,31700,31700,31700,16
|
||||
20250224,125300,1644033700,31700,31650,31700,31650,4
|
||||
20250224,125200,1643907000,31700,31700,31700,31650,7
|
||||
20250224,125100,1643685300,31650,31700,31700,31650,5
|
||||
20250224,125000,1643526950,31700,31700,31700,31650,3
|
||||
20250224,124900,1643431900,31650,31700,31700,31650,232
|
||||
20250224,124800,1636089000,31650,31700,31700,31650,67
|
||||
20250224,124700,1633965150,31700,31750,31750,31700,653
|
||||
20250224,124600,1613232450,31750,31750,31750,31750,115
|
||||
20250224,124500,1609581200,31800,31750,31800,31750,1455
|
||||
20250224,124400,1563384800,31750,31750,31750,31750,3
|
||||
20250224,124300,1563289550,31750,31750,31750,31750,14
|
||||
20250224,124200,1562845050,31750,31750,31750,31700,35
|
||||
20250224,124100,1561735000,31750,31700,31750,31700,10
|
||||
20250224,124000,1561417550,31700,31700,31750,31700,408
|
||||
20250224,123900,1548483900,31650,31700,31700,31650,11
|
||||
20250224,123800,1548135250,31700,31700,31750,31700,31
|
||||
20250224,123700,1547152500,31750,31600,31750,31600,618
|
||||
20250224,123600,1527578350,31650,31650,31650,31600,44
|
||||
20250224,123500,1526187800,31650,31650,31650,31600,155
|
||||
20250224,123400,1521289550,31650,31650,31650,31650,12
|
||||
20250224,123300,1520909750,31650,31650,31650,31650,11
|
||||
20250224,123200,1520561600,31700,31700,31700,31650,43
|
||||
20250224,123100,1519199050,31700,31650,31700,31650,1375
|
||||
20250224,123000,1475630200,31700,31700,31700,31700,2
|
||||
20250224,122900,1475566800,31700,31650,31700,31650,192
|
||||
20250224,122800,1469489950,31650,31650,31650,31650,16
|
||||
20250224,122700,1468983550,31600,31650,31650,31600,16
|
||||
20250224,122600,1468477450,31650,31650,31650,31650,52
|
||||
20250224,122500,1466831650,31650,31650,31650,31650,7
|
||||
20250224,122400,1466610100,31650,31650,31650,31650,33
|
||||
20250224,122300,1465565650,31650,31650,31650,31650,9
|
||||
20250224,122200,1465280800,31650,31650,31700,31650,352
|
||||
20250224,122100,1454139950,31650,31650,31650,31600,5
|
||||
20250224,122000,1453981800,31650,31650,31650,31600,9
|
||||
20250224,121900,1453697250,31650,31650,31650,31650,13
|
||||
20250224,121800,1453285800,31600,31550,31600,31550,139
|
||||
20250224,121700,1448895300,31600,31550,31600,31550,246
|
||||
20250224,121600,1441133950,31550,31550,31550,31550,2
|
||||
20250224,121500,1441070850,31550,31650,31650,31550,707
|
||||
20250224,121400,1418737000,31650,31600,31650,31600,145
|
||||
20250224,121300,1414154900,31600,31650,31650,31600,280
|
||||
20250224,121200,1405301450,31650,31650,31650,31650,6
|
||||
20250224,121100,1405111550,31600,31650,31650,31600,148
|
||||
20250224,121000,1400430200,31650,31600,31650,31600,351
|
||||
20250224,120900,1389323050,31650,31600,31650,31600,42
|
||||
20250224,120800,1387995750,31650,31600,31650,31600,5
|
||||
20250224,120700,1387837650,31600,31650,31650,31600,13
|
||||
20250224,120600,1387426600,31650,31650,31650,31650,2
|
||||
20250224,120500,1387363300,31650,31600,31650,31600,13
|
||||
20250224,120400,1386952300,31600,31600,31600,31600,3
|
||||
20250224,120300,1386857500,31600,31600,31600,31600,5
|
||||
20250224,120200,1386699500,31600,31600,31600,31550,7
|
||||
20250224,120100,1386478550,31600,31600,31600,31550,42
|
||||
20250224,120000,1385151400,31600,31600,31600,31600,2
|
||||
20250224,115900,1385088200,31600,31600,31600,31550,10
|
||||
20250224,115800,1384772250,31600,31600,31600,31600,40
|
||||
20250224,115700,1383508250,31600,31600,31600,31600,253
|
||||
20250224,115600,1375513450,31650,31650,31650,31650,3
|
||||
20250224,115500,1375418500,31600,31600,31650,31550,323
|
||||
20250224,115400,1365214100,31600,31600,31600,31600,2
|
||||
20250224,115300,1365150900,31600,31600,31650,31600,1018
|
||||
20250224,115200,1332981850,31600,31600,31600,31550,580
|
||||
20250224,115100,1314657750,31600,31600,31650,31600,329
|
||||
20250224,115000,1304261300,31600,31600,31600,31600,380
|
||||
20250224,114900,1292253300,31600,31600,31600,31600,2
|
||||
20250224,114800,1292190100,31600,31600,31600,31600,9
|
||||
20250224,114700,1291905700,31600,31550,31600,31550,63
|
||||
20250224,114600,1289917950,31550,31550,31600,31550,35
|
||||
20250224,114500,1288813650,31550,31550,31550,31550,5
|
||||
20250224,114400,1288655900,31550,31550,31600,31550,211
|
||||
20250224,114300,1281998750,31550,31550,31600,31550,175
|
||||
20250224,114200,1276477450,31550,31550,31550,31550,22
|
||||
20250224,114100,1275783350,31550,31550,31600,31500,523
|
||||
20250224,114000,1259282500,31550,31550,31550,31500,15
|
||||
20250224,113900,1258809650,31550,31550,31550,31500,308
|
||||
20250224,113800,1249107550,31500,31550,31550,31500,152
|
||||
20250224,113700,1244319450,31500,31500,31500,31500,260
|
||||
20250224,113600,1236129450,31500,31500,31500,31500,2
|
||||
20250224,113500,1236066450,31450,31500,31500,31450,75
|
||||
20250224,113400,1233707600,31500,31500,31500,31500,6
|
||||
20250224,113300,1233518600,31500,31500,31500,31500,5
|
||||
20250224,113200,1233361100,31500,31500,31500,31500,3
|
||||
20250224,113100,1233266600,31500,31500,31500,31500,2
|
||||
20250224,113000,1233203600,31500,31500,31500,31450,6
|
||||
20250224,112900,1233014800,31500,31500,31500,31500,205
|
||||
20250224,112800,1226557300,31500,31500,31500,31500,6
|
||||
20250224,112700,1226368300,31500,31450,31500,31450,390
|
||||
20250224,112600,1214102750,31450,31450,31450,31450,5
|
||||
20250224,112500,1213945500,31450,31450,31450,31400,37
|
||||
20250224,112400,1212783100,31450,31450,31450,31450,13
|
||||
20250224,112300,1212374250,31450,31450,31450,31450,2
|
||||
20250224,112200,1212311350,31400,31500,31500,31400,296
|
||||
20250224,112100,1203006050,31500,31500,31500,31500,61
|
||||
20250224,112000,1201084550,31500,31450,31500,31450,12
|
||||
20250224,111900,1200707050,31500,31500,31500,31500,3
|
||||
20250224,111800,1200612550,31500,31500,31500,31500,2
|
||||
20250224,111700,1200549550,31500,31450,31500,31450,183
|
||||
20250224,111600,1194794100,31450,31450,31450,31450,69
|
||||
20250224,111500,1192624050,31450,31450,31450,31450,109
|
||||
20250224,111400,1189196000,31450,31450,31450,31450,10
|
||||
20250224,111300,1188881500,31450,31400,31450,31400,211
|
||||
20250224,111200,1182253600,31400,31400,31400,31400,10
|
||||
20250224,111100,1181939600,31400,31400,31400,31350,40
|
||||
20250224,111000,1180685400,31350,31350,31350,31300,317
|
||||
20250224,110900,1170748550,31350,31350,31350,31300,52
|
||||
20250224,110800,1169119950,31350,31350,31350,31350,7
|
||||
20250224,110700,1168900500,31350,31350,31350,31350,4
|
||||
20250224,110600,1168775100,31350,31350,31350,31350,9
|
||||
20250224,110500,1168492950,31350,31300,31350,31300,112
|
||||
20250224,110400,1164984000,31300,31300,31300,31300,254
|
||||
20250224,110300,1157033800,31300,31300,31300,31300,0
|
||||
20250224,110200,1157033800,31300,31350,31350,31300,22
|
||||
20250224,110100,1156345100,31350,31400,31400,31350,94
|
||||
20250224,110000,1153398100,31400,31400,31400,31400,2
|
||||
20250224,105900,1153335300,31400,31400,31400,31400,4
|
||||
20250224,105800,1153209700,31400,31400,31400,31400,7
|
||||
20250224,105700,1152989900,31400,31400,31400,31400,2
|
||||
20250224,105600,1152927100,31350,31350,31350,31350,0
|
||||
20250224,105500,1152927100,31350,31400,31400,31350,27
|
||||
20250224,105400,1152080350,31300,31300,31300,31300,31
|
||||
20250224,105300,1151110050,31300,31400,31400,31300,49
|
||||
20250224,105200,1149575950,31400,31400,31400,31400,4
|
||||
20250224,105100,1149450350,31400,31300,31400,31300,12
|
||||
20250224,105000,1149074550,31300,31300,31300,31300,0
|
||||
20250224,104900,1149074550,31300,31350,31350,31300,269
|
||||
20250224,104800,1140650150,31400,31400,31400,31400,406
|
||||
20250224,104700,1127901750,31400,31400,31400,31400,71
|
||||
20250224,104600,1125672350,31400,31450,31450,31400,99
|
||||
20250224,104500,1122562500,31400,31400,31400,31400,9
|
||||
20250224,104400,1122279900,31400,31400,31400,31400,1
|
||||
20250224,104300,1122248500,31400,31400,31400,31400,19
|
||||
20250224,104200,1121651900,31400,31400,31400,31400,8
|
||||
20250224,104100,1121400700,31400,31400,31400,31400,2
|
||||
20250224,104000,1121337900,31400,31400,31400,31400,13
|
||||
20250224,103900,1120929700,31400,31400,31400,31400,10
|
||||
20250224,103800,1120615700,31450,31400,31450,31400,12
|
||||
20250224,103700,1120238800,31400,31400,31450,31400,53
|
||||
20250224,103600,1118574400,31400,31400,31400,31400,12
|
||||
20250224,103500,1118197600,31400,31400,31400,31400,33
|
||||
20250224,103400,1117161400,31450,31450,31450,31450,61
|
||||
20250224,103300,1115242950,31450,31450,31450,31450,2
|
||||
20250224,103200,1115180050,31400,31400,31450,31400,293
|
||||
20250224,103100,1105979800,31400,31500,31500,31400,190
|
||||
20250224,103000,1100009200,31500,31500,31500,31500,51
|
||||
20250224,102900,1098402700,31500,31450,31500,31450,216
|
||||
20250224,102800,1091608700,31400,31450,31450,31400,42
|
||||
20250224,102700,1090289850,31450,31450,31450,31450,3
|
||||
20250224,102600,1090195500,31450,31450,31450,31450,50
|
||||
20250224,102500,1088623000,31450,31450,31450,31450,4
|
||||
20250224,102400,1088497200,31450,31450,31450,31450,541
|
||||
20250224,102300,1071482750,31450,31500,31500,31450,6
|
||||
20250224,102200,1071294000,31450,31450,31450,31450,91
|
||||
20250224,102100,1068432050,31550,31400,31550,31400,241
|
||||
20250224,102000,1060863450,31400,31350,31400,31350,49
|
||||
20250224,101900,1059325000,31400,31400,31400,31400,0
|
||||
20250224,101800,1059325000,31400,31350,31400,31350,73
|
||||
20250224,101700,1057033450,31350,31250,31350,31250,635
|
||||
20250224,101600,1037152150,31250,31200,31250,31200,29
|
||||
20250224,101500,1036247050,31200,31200,31200,31200,44
|
||||
20250224,101400,1034874250,31200,31250,31250,31200,133
|
||||
20250224,101300,1030722350,31250,31200,31300,31200,95
|
||||
20250224,101200,1027754700,31250,31200,31250,31200,82
|
||||
20250224,101100,1025194450,31200,31250,31250,31200,302
|
||||
20250224,101000,1015768300,31200,31150,31200,31150,437
|
||||
20250224,100900,1002136150,31150,31150,31200,31150,47
|
||||
20250224,100800,1000672050,31200,31150,31200,31150,48
|
||||
20250224,100700,999176700,31200,31200,31200,31150,50
|
||||
20250224,100600,997618950,31200,31200,31200,31200,178
|
||||
20250224,100500,992065350,31200,31200,31200,31150,130
|
||||
20250224,100400,988010450,31150,31200,31200,31150,98
|
||||
20250224,100300,984955150,31200,31250,31250,31200,208
|
||||
20250224,100200,978465300,31250,31250,31250,31200,218
|
||||
20250224,100100,971655050,31200,31200,31200,31200,46
|
||||
20250224,100000,970219850,31200,31200,31250,31200,69
|
||||
20250224,095900,968065900,31250,31250,31300,31200,208
|
||||
20250224,095800,961567000,31250,31250,31250,31250,45
|
||||
20250224,095700,960160750,31250,31250,31250,31250,46
|
||||
20250224,095600,958723250,31250,31250,31250,31250,48
|
||||
20250224,095500,957223250,31250,31250,31250,31250,132
|
||||
20250224,095400,953098250,31250,31250,31250,31250,45
|
||||
20250224,095300,951692000,31250,31250,31250,31250,46
|
||||
20250224,095200,950254500,31250,31200,31300,31200,48
|
||||
20250224,095100,948755450,31250,31300,31300,31150,99
|
||||
20250224,095000,945660300,31300,31250,31300,31150,189
|
||||
20250224,094900,939752700,31250,31250,31250,31200,91
|
||||
20250224,094800,936912500,31250,31250,31250,31250,46
|
||||
20250224,094700,935475000,31250,31300,31300,31150,500
|
||||
20250224,094600,919877650,31300,31200,31300,31100,794
|
||||
20250224,094500,895129400,31200,31100,31200,31100,884
|
||||
20250224,094400,867581050,31150,31100,31150,31100,351
|
||||
20250224,094300,856664600,31150,31150,31200,31150,506
|
||||
20250224,094200,840900200,31150,31200,31250,31150,260
|
||||
20250224,094100,832793500,31200,31200,31250,31200,533
|
||||
20250224,094000,816163000,31200,31300,31300,31200,483
|
||||
20250224,093900,801063800,31300,31450,31450,31300,492
|
||||
20250224,093800,785639450,31400,31400,31400,31400,294
|
||||
20250224,093700,776407850,31450,31500,31500,31450,268
|
||||
20250224,093600,767978800,31500,31500,31500,31500,190
|
||||
20250224,093500,761993800,31500,31500,31500,31500,0
|
||||
20250224,093400,761993800,31500,31500,31500,31500,0
|
||||
20250224,093300,761993800,31500,31500,31500,31500,554
|
||||
20250224,093200,744542800,31500,31550,31550,31500,399
|
||||
20250224,093100,731962050,31600,31550,31600,31550,85
|
||||
20250224,093000,729280000,31550,31550,31550,31500,191
|
||||
20250224,092900,723255250,31500,31600,31600,31500,278
|
||||
20250224,092800,714485550,31600,31600,31600,31600,513
|
||||
20250224,092700,698274750,31600,31550,31600,31550,425
|
||||
20250224,092600,684862600,31550,31600,31650,31550,282
|
||||
20250224,092500,675950000,31600,31700,31700,31550,317
|
||||
20250224,092400,665921600,31700,31550,31700,31500,160
|
||||
20250224,092300,660871900,31600,31700,31700,31550,332
|
||||
20250224,092200,650359900,31700,31750,31800,31700,524
|
||||
20250224,092100,633723250,31650,31600,31750,31600,900
|
||||
20250224,092000,605221300,31650,31450,31650,31450,706
|
||||
20250224,091900,582941150,31550,31400,31550,31400,178
|
||||
20250224,091800,577342950,31400,31350,31400,31350,132
|
||||
20250224,091700,573204600,31300,31400,31400,31250,935
|
||||
20250224,091600,543908200,31400,31550,31550,31350,804
|
||||
20250224,091500,518624800,31550,31650,31650,31550,368
|
||||
20250224,091400,506984900,31650,31650,31650,31600,425
|
||||
20250224,091300,493535950,31700,31600,31800,31500,3467
|
||||
20250224,091200,383700450,31600,31600,31600,31550,217
|
||||
20250224,091100,376844500,31600,31600,31650,31600,650
|
||||
20250224,091000,356298800,31600,31500,31600,31500,707
|
||||
20250224,090900,333983750,31500,31550,31550,31500,1034
|
||||
20250224,090800,301384900,31550,31600,31600,31550,385
|
||||
20250224,090700,289225100,31650,31550,31650,31550,134
|
||||
20250224,090600,284986200,31600,31650,31650,31550,1039
|
||||
20250224,090500,252155400,31700,31700,31800,31050,2552
|
||||
20250224,090400,171720800,31650,31500,31700,31500,1585
|
||||
20250224,090300,121643950,31550,31400,31550,31400,1443
|
||||
20250224,090200,76200900,31350,31300,31350,31300,814
|
||||
20250224,090100,50719200,31300,31250,31350,31050,544
|
||||
20250224,090000,33704500,31250,31200,31250,31050,1074
|
||||
|
Reference in New Issue
Block a user