Update 2025-02-24 2828 candle_min
This commit is contained in:
641
053610/min/candle-20250224.csv
Normal file
641
053610/min/candle-20250224.csv
Normal file
@@ -0,0 +1,641 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250224,193900,1178833200,26700,26700,26700,26700,433
|
||||
20250224,193800,1178833200,26700,26700,26700,26700,0
|
||||
20250224,193700,1178833200,26700,26700,26700,26700,0
|
||||
20250224,193600,1178833200,26700,26700,26700,26700,0
|
||||
20250224,193500,1178833200,26700,26700,26700,26700,0
|
||||
20250224,193400,1178833200,26700,26700,26700,26700,0
|
||||
20250224,193300,1178833200,26700,26700,26700,26700,0
|
||||
20250224,193200,1178833200,26700,26700,26700,26700,0
|
||||
20250224,193100,1178833200,26700,26700,26700,26700,0
|
||||
20250224,193000,1178833200,26700,26700,26700,26700,0
|
||||
20250224,192900,1178833200,26700,26700,26700,26700,0
|
||||
20250224,192800,1178833200,26700,26700,26700,26700,0
|
||||
20250224,192700,1178833200,26700,26700,26700,26700,0
|
||||
20250224,192600,1178833200,26700,26700,26700,26700,0
|
||||
20250224,192500,1178833200,26700,26700,26700,26700,0
|
||||
20250224,192400,1178833200,26700,26700,26700,26700,0
|
||||
20250224,192300,1178833200,26700,26700,26700,26700,0
|
||||
20250224,192200,1178833200,26700,26700,26700,26700,0
|
||||
20250224,192100,1178833200,26700,26700,26700,26700,0
|
||||
20250224,192000,1178833200,26700,26700,26700,26700,0
|
||||
20250224,191900,1178833200,26700,26700,26700,26700,0
|
||||
20250224,191800,1178833200,26700,26700,26700,26700,0
|
||||
20250224,191700,1178833200,26700,26700,26700,26700,0
|
||||
20250224,191600,1178833200,26700,26700,26700,26700,0
|
||||
20250224,191500,1178833200,26700,26700,26700,26700,0
|
||||
20250224,191400,1178833200,26700,26700,26700,26700,0
|
||||
20250224,191300,1178833200,26700,26700,26700,26700,0
|
||||
20250224,191200,1178833200,26700,26700,26700,26700,0
|
||||
20250224,191100,1178833200,26700,26700,26700,26700,0
|
||||
20250224,191000,1178833200,26700,26700,26700,26700,0
|
||||
20250224,190900,1178833200,26700,26700,26700,26700,433
|
||||
20250224,190800,1178833200,26700,26700,26700,26700,0
|
||||
20250224,190700,1178833200,26700,26700,26700,26700,0
|
||||
20250224,190600,1178833200,26700,26700,26700,26700,0
|
||||
20250224,190500,1178833200,26700,26700,26700,26700,0
|
||||
20250224,190400,1178833200,26700,26700,26700,26700,0
|
||||
20250224,190300,1178833200,26700,26700,26700,26700,0
|
||||
20250224,190200,1178833200,26700,26700,26700,26700,0
|
||||
20250224,190100,1178833200,26700,26700,26700,26700,0
|
||||
20250224,190000,1178833200,26700,26700,26700,26700,0
|
||||
20250224,185900,1178833200,26700,26700,26700,26700,0
|
||||
20250224,185800,1178833200,26700,26700,26700,26700,0
|
||||
20250224,185700,1178833200,26700,26700,26700,26700,0
|
||||
20250224,185600,1178833200,26700,26700,26700,26700,0
|
||||
20250224,185500,1178833200,26700,26700,26700,26700,0
|
||||
20250224,185400,1178833200,26700,26700,26700,26700,0
|
||||
20250224,185300,1178833200,26700,26700,26700,26700,0
|
||||
20250224,185200,1178833200,26700,26700,26700,26700,0
|
||||
20250224,185100,1178833200,26700,26700,26700,26700,0
|
||||
20250224,185000,1178833200,26700,26700,26700,26700,0
|
||||
20250224,184900,1178833200,26700,26700,26700,26700,0
|
||||
20250224,184800,1178833200,26700,26700,26700,26700,0
|
||||
20250224,184700,1178833200,26700,26700,26700,26700,0
|
||||
20250224,184600,1178833200,26700,26700,26700,26700,0
|
||||
20250224,184500,1178833200,26700,26700,26700,26700,0
|
||||
20250224,184400,1178833200,26700,26700,26700,26700,0
|
||||
20250224,184300,1178833200,26700,26700,26700,26700,0
|
||||
20250224,184200,1178833200,26700,26700,26700,26700,0
|
||||
20250224,184100,1178833200,26700,26700,26700,26700,0
|
||||
20250224,184000,1178833200,26700,26700,26700,26700,0
|
||||
20250224,183900,1178833200,26700,26700,26700,26700,433
|
||||
20250224,183800,1178833200,26700,26700,26700,26700,0
|
||||
20250224,183700,1178833200,26700,26700,26700,26700,0
|
||||
20250224,183600,1178833200,26700,26700,26700,26700,0
|
||||
20250224,183500,1178833200,26700,26700,26700,26700,0
|
||||
20250224,183400,1178833200,26700,26700,26700,26700,0
|
||||
20250224,183300,1178833200,26700,26700,26700,26700,0
|
||||
20250224,183200,1178833200,26700,26700,26700,26700,0
|
||||
20250224,183100,1178833200,26700,26700,26700,26700,0
|
||||
20250224,183000,1178833200,26700,26700,26700,26700,0
|
||||
20250224,182900,1178833200,26700,26700,26700,26700,0
|
||||
20250224,182800,1178833200,26700,26700,26700,26700,0
|
||||
20250224,182700,1178833200,26700,26700,26700,26700,0
|
||||
20250224,182600,1178833200,26700,26700,26700,26700,0
|
||||
20250224,182500,1178833200,26700,26700,26700,26700,0
|
||||
20250224,182400,1178833200,26700,26700,26700,26700,0
|
||||
20250224,182300,1178833200,26700,26700,26700,26700,0
|
||||
20250224,182200,1178833200,26700,26700,26700,26700,0
|
||||
20250224,182100,1178833200,26700,26700,26700,26700,0
|
||||
20250224,182000,1178833200,26700,26700,26700,26700,0
|
||||
20250224,181900,1178833200,26700,26700,26700,26700,0
|
||||
20250224,181800,1178833200,26700,26700,26700,26700,0
|
||||
20250224,181700,1178833200,26700,26700,26700,26700,0
|
||||
20250224,181600,1178833200,26700,26700,26700,26700,0
|
||||
20250224,181500,1178833200,26700,26700,26700,26700,0
|
||||
20250224,181400,1178833200,26700,26700,26700,26700,0
|
||||
20250224,181300,1178833200,26700,26700,26700,26700,0
|
||||
20250224,181200,1178833200,26700,26700,26700,26700,0
|
||||
20250224,181100,1178833200,26700,26700,26700,26700,0
|
||||
20250224,181000,1178833200,26700,26700,26700,26700,0
|
||||
20250224,180900,1178833200,26700,26700,26700,26700,433
|
||||
20250224,180800,1178833200,26700,26700,26700,26700,0
|
||||
20250224,180700,1178833200,26700,26700,26700,26700,0
|
||||
20250224,180600,1178833200,26700,26700,26700,26700,0
|
||||
20250224,180500,1178833200,26700,26700,26700,26700,0
|
||||
20250224,180400,1178833200,26700,26700,26700,26700,0
|
||||
20250224,180300,1178833200,26700,26700,26700,26700,0
|
||||
20250224,180200,1178833200,26700,26700,26700,26700,0
|
||||
20250224,180100,1178833200,26700,26700,26700,26700,0
|
||||
20250224,180000,1178833200,26700,26700,26700,26700,0
|
||||
20250224,175900,1178833200,26700,26700,26700,26700,0
|
||||
20250224,175800,1178833200,26700,26700,26700,26700,0
|
||||
20250224,175700,1178833200,26700,26700,26700,26700,0
|
||||
20250224,175600,1178833200,26700,26700,26700,26700,0
|
||||
20250224,175500,1178833200,26700,26700,26700,26700,0
|
||||
20250224,175400,1178833200,26700,26700,26700,26700,0
|
||||
20250224,175300,1178833200,26700,26700,26700,26700,0
|
||||
20250224,175200,1178833200,26700,26700,26700,26700,0
|
||||
20250224,175100,1178833200,26700,26700,26700,26700,0
|
||||
20250224,175000,1178833200,26700,26700,26700,26700,0
|
||||
20250224,174900,1178833200,26700,26700,26700,26700,0
|
||||
20250224,174800,1178833200,26700,26700,26700,26700,0
|
||||
20250224,174700,1178833200,26700,26700,26700,26700,0
|
||||
20250224,174600,1178833200,26700,26700,26700,26700,0
|
||||
20250224,174500,1178833200,26700,26700,26700,26700,0
|
||||
20250224,174400,1178833200,26700,26700,26700,26700,0
|
||||
20250224,174300,1178833200,26700,26700,26700,26700,0
|
||||
20250224,174200,1178833200,26700,26700,26700,26700,0
|
||||
20250224,174100,1178833200,26700,26700,26700,26700,0
|
||||
20250224,174000,1178833200,26700,26700,26700,26700,0
|
||||
20250224,173900,1178833200,26700,26700,26700,26700,433
|
||||
20250224,173800,1178833200,26700,26700,26700,26700,0
|
||||
20250224,173700,1178833200,26700,26700,26700,26700,0
|
||||
20250224,173600,1178833200,26700,26700,26700,26700,0
|
||||
20250224,173500,1178833200,26700,26700,26700,26700,0
|
||||
20250224,173400,1178833200,26700,26700,26700,26700,0
|
||||
20250224,173300,1178833200,26700,26700,26700,26700,0
|
||||
20250224,173200,1178833200,26700,26700,26700,26700,0
|
||||
20250224,173100,1178833200,26700,26700,26700,26700,0
|
||||
20250224,173000,1178833200,26700,26700,26700,26700,0
|
||||
20250224,172900,1178833200,26700,26700,26700,26700,0
|
||||
20250224,172800,1178833200,26700,26700,26700,26700,0
|
||||
20250224,172700,1178833200,26700,26700,26700,26700,0
|
||||
20250224,172600,1178833200,26700,26700,26700,26700,0
|
||||
20250224,172500,1178833200,26700,26700,26700,26700,0
|
||||
20250224,172400,1178833200,26700,26700,26700,26700,0
|
||||
20250224,172300,1178833200,26700,26700,26700,26700,0
|
||||
20250224,172200,1178833200,26700,26700,26700,26700,0
|
||||
20250224,172100,1178833200,26700,26700,26700,26700,0
|
||||
20250224,172000,1178833200,26700,26700,26700,26700,0
|
||||
20250224,171900,1178833200,26700,26700,26700,26700,0
|
||||
20250224,171800,1178833200,26700,26700,26700,26700,0
|
||||
20250224,171700,1178833200,26700,26700,26700,26700,0
|
||||
20250224,171600,1178833200,26700,26700,26700,26700,0
|
||||
20250224,171500,1178833200,26700,26700,26700,26700,0
|
||||
20250224,171400,1178833200,26700,26700,26700,26700,0
|
||||
20250224,171300,1178833200,26700,26700,26700,26700,0
|
||||
20250224,171200,1178833200,26700,26700,26700,26700,0
|
||||
20250224,171100,1178833200,26700,26700,26700,26700,0
|
||||
20250224,171000,1178833200,26700,26700,26700,26700,0
|
||||
20250224,170900,1178833200,26700,26700,26700,26700,433
|
||||
20250224,170800,1178833200,26700,26700,26700,26700,0
|
||||
20250224,170700,1178833200,26700,26700,26700,26700,0
|
||||
20250224,170600,1178833200,26700,26700,26700,26700,0
|
||||
20250224,170500,1178833200,26700,26700,26700,26700,0
|
||||
20250224,170400,1178833200,26700,26700,26700,26700,0
|
||||
20250224,170300,1178833200,26700,26700,26700,26700,0
|
||||
20250224,170200,1178833200,26700,26700,26700,26700,0
|
||||
20250224,170100,1178833200,26700,26700,26700,26700,0
|
||||
20250224,170000,1178833200,26700,26700,26700,26700,0
|
||||
20250224,165900,1178833200,26700,26700,26700,26700,0
|
||||
20250224,165800,1178833200,26700,26700,26700,26700,0
|
||||
20250224,165700,1178833200,26700,26700,26700,26700,0
|
||||
20250224,165600,1178833200,26700,26700,26700,26700,0
|
||||
20250224,165500,1178833200,26700,26700,26700,26700,0
|
||||
20250224,165400,1178833200,26700,26700,26700,26700,0
|
||||
20250224,165300,1178833200,26700,26700,26700,26700,0
|
||||
20250224,165200,1178833200,26700,26700,26700,26700,0
|
||||
20250224,165100,1178833200,26700,26700,26700,26700,0
|
||||
20250224,165000,1178833200,26700,26700,26700,26700,0
|
||||
20250224,164900,1178833200,26700,26700,26700,26700,0
|
||||
20250224,164800,1178833200,26700,26700,26700,26700,0
|
||||
20250224,164700,1178833200,26700,26700,26700,26700,0
|
||||
20250224,164600,1178833200,26700,26700,26700,26700,0
|
||||
20250224,164500,1178833200,26700,26700,26700,26700,0
|
||||
20250224,164400,1178833200,26700,26700,26700,26700,0
|
||||
20250224,164300,1178833200,26700,26700,26700,26700,0
|
||||
20250224,164200,1178833200,26700,26700,26700,26700,0
|
||||
20250224,164100,1178833200,26700,26700,26700,26700,0
|
||||
20250224,164000,1178833200,26700,26700,26700,26700,0
|
||||
20250224,163900,1178833200,26700,26700,26700,26700,433
|
||||
20250224,163800,1178833200,26700,26700,26700,26700,0
|
||||
20250224,163700,1178833200,26700,26700,26700,26700,0
|
||||
20250224,163600,1178833200,26700,26700,26700,26700,0
|
||||
20250224,163500,1178833200,26700,26700,26700,26700,0
|
||||
20250224,163400,1178833200,26700,26700,26700,26700,0
|
||||
20250224,163300,1178833200,26700,26700,26700,26700,0
|
||||
20250224,163200,1178833200,26700,26700,26700,26700,0
|
||||
20250224,163100,1178833200,26700,26700,26700,26700,0
|
||||
20250224,163000,1178833200,26700,26700,26700,26700,0
|
||||
20250224,162900,1178833200,26700,26700,26700,26700,0
|
||||
20250224,162800,1178833200,26700,26700,26700,26700,0
|
||||
20250224,162700,1178833200,26700,26700,26700,26700,0
|
||||
20250224,162600,1178833200,26700,26700,26700,26700,0
|
||||
20250224,162500,1178833200,26700,26700,26700,26700,0
|
||||
20250224,162400,1178833200,26700,26700,26700,26700,0
|
||||
20250224,162300,1178833200,26700,26700,26700,26700,0
|
||||
20250224,162200,1178833200,26700,26700,26700,26700,0
|
||||
20250224,162100,1178833200,26700,26700,26700,26700,0
|
||||
20250224,162000,1178833200,26700,26700,26700,26700,0
|
||||
20250224,161900,1178833200,26700,26700,26700,26700,0
|
||||
20250224,161800,1178833200,26700,26700,26700,26700,0
|
||||
20250224,161700,1178833200,26700,26700,26700,26700,0
|
||||
20250224,161600,1178833200,26700,26700,26700,26700,0
|
||||
20250224,161500,1178833200,26700,26700,26700,26700,0
|
||||
20250224,161400,1178833200,26700,26700,26700,26700,0
|
||||
20250224,161300,1178833200,26700,26700,26700,26700,0
|
||||
20250224,161200,1178833200,26700,26700,26700,26700,0
|
||||
20250224,161100,1178833200,26700,26700,26700,26700,0
|
||||
20250224,161000,1178833200,26700,26700,26700,26700,0
|
||||
20250224,160900,1178833200,26700,26700,26700,26700,433
|
||||
20250224,160800,1178833200,26700,26700,26700,26700,0
|
||||
20250224,160700,1178833200,26700,26700,26700,26700,0
|
||||
20250224,160600,1178833200,26700,26700,26700,26700,0
|
||||
20250224,160500,1178833200,26700,26700,26700,26700,0
|
||||
20250224,160400,1178833200,26700,26700,26700,26700,0
|
||||
20250224,160300,1178833200,26700,26700,26700,26700,0
|
||||
20250224,160200,1178833200,26700,26700,26700,26700,0
|
||||
20250224,160100,1178833200,26700,26700,26700,26700,0
|
||||
20250224,160000,1178833200,26700,26700,26700,26700,0
|
||||
20250224,155900,1178833200,26700,26700,26700,26700,0
|
||||
20250224,155800,1178833200,26700,26700,26700,26700,0
|
||||
20250224,155700,1178833200,26700,26700,26700,26700,0
|
||||
20250224,155600,1178833200,26700,26700,26700,26700,0
|
||||
20250224,155500,1178833200,26700,26700,26700,26700,0
|
||||
20250224,155400,1178833200,26700,26700,26700,26700,0
|
||||
20250224,155300,1178833200,26700,26700,26700,26700,0
|
||||
20250224,155200,1178833200,26700,26700,26700,26700,0
|
||||
20250224,155100,1178833200,26700,26700,26700,26700,0
|
||||
20250224,155000,1178833200,26700,26700,26700,26700,0
|
||||
20250224,154900,1178833200,26700,26700,26700,26700,0
|
||||
20250224,154800,1178833200,26700,26700,26700,26700,0
|
||||
20250224,154700,1178833200,26700,26700,26700,26700,0
|
||||
20250224,154600,1178833200,26700,26700,26700,26700,0
|
||||
20250224,154500,1178833200,26700,26700,26700,26700,0
|
||||
20250224,154400,1178833200,26700,26700,26700,26700,0
|
||||
20250224,154300,1178833200,26700,26700,26700,26700,0
|
||||
20250224,154200,1178833200,26700,26700,26700,26700,0
|
||||
20250224,154100,1178833200,26700,26700,26700,26700,0
|
||||
20250224,154000,1178833200,26700,26700,26700,26700,0
|
||||
20250224,153900,1178833200,26700,26700,26700,26700,433
|
||||
20250224,153800,1178833200,26700,26700,26700,26700,0
|
||||
20250224,153700,1178833200,26700,26700,26700,26700,0
|
||||
20250224,153600,1178833200,26700,26700,26700,26700,0
|
||||
20250224,153500,1178833200,26700,26700,26700,26700,0
|
||||
20250224,153400,1178833200,26700,26700,26700,26700,0
|
||||
20250224,153300,1178833200,26700,26700,26700,26700,0
|
||||
20250224,153200,1178833200,26700,26700,26700,26700,0
|
||||
20250224,153100,1178833200,26700,26700,26700,26700,0
|
||||
20250224,153000,1178833200,26700,26700,26700,26700,433
|
||||
20250224,152900,1167272100,26650,26650,26650,26650,0
|
||||
20250224,152800,1167272100,26650,26650,26650,26650,0
|
||||
20250224,152700,1167272100,26650,26650,26650,26650,0
|
||||
20250224,152600,1167272100,26650,26650,26650,26650,0
|
||||
20250224,152500,1167272100,26650,26650,26650,26650,0
|
||||
20250224,152400,1167272100,26650,26650,26650,26650,0
|
||||
20250224,152300,1167272100,26650,26650,26650,26650,0
|
||||
20250224,152200,1167272100,26650,26650,26650,26650,0
|
||||
20250224,152100,1167272100,26650,26650,26650,26650,0
|
||||
20250224,152000,1167272100,26650,26650,26650,26650,0
|
||||
20250224,151900,1167272100,26650,26650,26650,26600,50
|
||||
20250224,151800,1165939750,26650,26650,26650,26600,80
|
||||
20250224,151700,1163808550,26650,26600,26650,26550,144
|
||||
20250224,151600,1159978650,26550,26600,26600,26550,366
|
||||
20250224,151500,1150245100,26600,26600,26650,26600,153
|
||||
20250224,151400,1146173800,26600,26700,26700,26550,860
|
||||
20250224,151300,1123290500,26750,26650,26750,26650,96
|
||||
20250224,151200,1120727900,26650,26750,26800,26650,634
|
||||
20250224,151100,1103797400,26750,26850,26850,26750,642
|
||||
20250224,151000,1086604500,26850,26850,26850,26800,41
|
||||
20250224,150900,1085504150,26800,26850,26850,26800,155
|
||||
20250224,150800,1081348550,26850,26850,26850,26800,37
|
||||
20250224,150700,1080355350,26800,26850,26850,26800,78
|
||||
20250224,150600,1078262500,26850,26850,26850,26800,123
|
||||
20250224,150500,1074961500,26850,26800,26850,26800,43
|
||||
20250224,150400,1073808250,26800,26800,26850,26750,91
|
||||
20250224,150300,1071369750,26800,26850,26850,26800,203
|
||||
20250224,150200,1065928250,26800,26800,26850,26800,87
|
||||
20250224,150100,1063595250,26850,26800,26850,26800,157
|
||||
20250224,150000,1059380050,26850,26850,26850,26800,30
|
||||
20250224,145900,1058574850,26800,26850,26850,26800,36
|
||||
20250224,145800,1057609350,26850,26850,26850,26800,24
|
||||
20250224,145700,1056965200,26800,26800,26850,26800,41
|
||||
20250224,145600,1055865200,26800,26750,26800,26750,35
|
||||
20250224,145500,1054927300,26800,26800,26800,26800,25
|
||||
20250224,145400,1054257300,26750,26800,26800,26750,54
|
||||
20250224,145300,1052811050,26800,26800,26800,26750,36
|
||||
20250224,145200,1051846700,26750,26750,26800,26750,80
|
||||
20250224,145100,1049705650,26750,26850,26850,26750,145
|
||||
20250224,145000,1045819400,26850,26850,26850,26800,50
|
||||
20250224,144900,1044477300,26800,26800,26850,26800,35
|
||||
20250224,144800,1043538400,26850,26750,26850,26750,125
|
||||
20250224,144700,1040188800,26800,26800,26800,26750,43
|
||||
20250224,144600,1039038150,26800,26750,26800,26750,196
|
||||
20250224,144500,1033792100,26750,26750,26750,26700,32
|
||||
20250224,144400,1032936400,26700,26750,26750,26700,26
|
||||
20250224,144300,1032241300,26750,26800,26800,26750,68
|
||||
20250224,144200,1030421650,26800,26750,26800,26700,166
|
||||
20250224,144100,1025981000,26700,26750,26750,26700,46
|
||||
20250224,144000,1024751200,26750,26750,26750,26700,26
|
||||
20250224,143900,1024056150,26750,26750,26750,26700,42
|
||||
20250224,143800,1022933700,26750,26700,26750,26700,59
|
||||
20250224,143700,1021357600,26750,26750,26750,26700,29
|
||||
20250224,143600,1020582150,26750,26750,26750,26700,27
|
||||
20250224,143500,1019860500,26750,26750,26750,26700,39
|
||||
20250224,143400,1018817600,26700,26750,26750,26700,27
|
||||
20250224,143300,1018095950,26750,26700,26750,26700,41
|
||||
20250224,143200,1016999950,26750,26700,26750,26700,23
|
||||
20250224,143100,1016385050,26700,26800,26800,26700,119
|
||||
20250224,143000,1013201950,26800,26750,26800,26750,127
|
||||
20250224,142900,1009804250,26750,26700,26750,26700,47
|
||||
20250224,142800,1008548600,26700,26700,26750,26700,69
|
||||
20250224,142700,1006704650,26750,26750,26750,26700,154
|
||||
20250224,142600,1002589700,26700,26750,26750,26700,267
|
||||
20250224,142500,995458400,26750,26750,26750,26700,127
|
||||
20250224,142400,992066150,26700,26800,26800,26700,145
|
||||
20250224,142300,988192350,26750,26750,26800,26700,328
|
||||
20250224,142200,979422900,26750,26750,26750,26700,141
|
||||
20250224,142100,975656150,26700,26750,26750,26700,234
|
||||
20250224,142000,969406650,26750,26750,26750,26700,145
|
||||
20250224,141900,965532900,26750,26800,26800,26750,165
|
||||
20250224,141800,961117700,26800,26750,26800,26700,308
|
||||
20250224,141700,952882500,26700,26750,26750,26700,137
|
||||
20250224,141600,949222750,26750,26750,26800,26700,267
|
||||
20250224,141500,942085000,26750,26700,26800,26700,263
|
||||
20250224,141400,935053750,26750,26750,26750,26700,132
|
||||
20250224,141300,931527750,26750,26800,26800,26700,223
|
||||
20250224,141200,925569650,26750,26800,26800,26750,131
|
||||
20250224,141100,922063900,26800,26800,26850,26750,488
|
||||
20250224,141000,908992400,26750,26700,26750,26650,663
|
||||
20250224,140900,891281150,26700,26650,26700,26650,133
|
||||
20250224,140800,887735050,26700,26650,26700,26650,217
|
||||
20250224,140700,881951250,26700,26700,26700,26650,166
|
||||
20250224,140600,877524050,26650,26750,26750,26650,125
|
||||
20250224,140500,874190450,26700,26700,26750,26700,251
|
||||
20250224,140400,867486200,26750,26750,26750,26700,157
|
||||
20250224,140300,863291450,26750,26750,26750,26700,229
|
||||
20250224,140200,857175700,26750,26750,26750,26700,142
|
||||
20250224,140100,853382200,26700,26700,26800,26700,234
|
||||
20250224,140000,847132650,26750,26700,26750,26700,241
|
||||
20250224,135900,840695900,26750,26750,26750,26650,136
|
||||
20250224,135800,837068150,26750,26650,26750,26650,229
|
||||
20250224,135700,830962400,26750,26600,26750,26600,638
|
||||
20250224,135600,813946650,26650,26600,26650,26600,316
|
||||
20250224,135500,805539900,26600,26600,26650,26600,231
|
||||
20250224,135400,799394250,26650,26600,26650,26550,485
|
||||
20250224,135300,786494700,26550,26550,26600,26550,209
|
||||
20250224,135200,780945300,26600,26600,26600,26550,204
|
||||
20250224,135100,775525900,26600,26600,26600,26550,188
|
||||
20250224,135000,770530100,26550,26650,26650,26550,116
|
||||
20250224,134900,767444400,26600,26650,26650,26550,210
|
||||
20250224,134800,761862900,26550,26550,26650,26550,239
|
||||
20250224,134700,755516250,26650,26650,26650,26550,268
|
||||
20250224,134600,748392650,26600,26600,26650,26600,269
|
||||
20250224,134500,741236800,26600,26650,26650,26600,120
|
||||
20250224,134400,738043800,26600,26700,26700,26600,110
|
||||
20250224,134300,735117000,26650,26600,26700,26600,427
|
||||
20250224,134200,723742300,26650,26700,26700,26650,18
|
||||
20250224,134100,723262100,26600,26650,26650,26600,388
|
||||
20250224,134000,712931900,26600,26650,26650,26600,180
|
||||
20250224,133900,708143000,26650,26600,26650,26600,213
|
||||
20250224,133800,702476550,26600,26600,26650,26600,214
|
||||
20250224,133700,696783450,26650,26700,26700,26650,124
|
||||
20250224,133600,693478500,26700,26650,26700,26650,217
|
||||
20250224,133500,687694600,26700,26750,26750,26700,17
|
||||
20250224,133400,687240250,26750,26750,26750,26650,248
|
||||
20250224,133300,680623350,26750,26700,26750,26700,205
|
||||
20250224,133200,675149600,26750,26750,26750,26700,124
|
||||
20250224,133100,671837600,26750,26750,26750,26700,211
|
||||
20250224,133000,666203350,26750,26800,26800,26750,58
|
||||
20250224,132900,664651100,26750,26800,26800,26750,210
|
||||
20250224,132800,659033100,26750,26750,26850,26750,573
|
||||
20250224,132700,643690150,26800,26800,26800,26750,118
|
||||
20250224,132600,640532750,26800,26750,26800,26750,224
|
||||
20250224,132500,634539550,26800,26800,26800,26800,36
|
||||
20250224,132400,633574750,26800,26850,26850,26800,257
|
||||
20250224,132300,626686400,26850,26850,26900,26800,191
|
||||
20250224,132200,621563600,26850,26850,26950,26850,440
|
||||
20250224,132100,609749100,26950,26900,26950,26900,385
|
||||
20250224,132000,599392050,26950,26950,26950,26950,41
|
||||
20250224,131900,598287100,26950,27100,27100,26900,715
|
||||
20250224,131800,578994300,27100,27150,27150,27100,146
|
||||
20250224,131700,575037300,27100,27150,27150,27100,110
|
||||
20250224,131600,572055900,27200,27150,27200,27150,117
|
||||
20250224,131500,568878550,27200,27200,27250,27200,15
|
||||
20250224,131400,568470200,27200,27250,27250,27200,10
|
||||
20250224,131300,568198150,27250,27250,27250,27200,17
|
||||
20250224,131200,567735000,27200,27200,27200,27200,1
|
||||
20250224,131100,567707800,27200,27250,27250,27200,11
|
||||
20250224,131000,567408250,27200,27200,27250,27200,6
|
||||
20250224,130900,567245000,27200,27200,27200,27200,179
|
||||
20250224,130800,562376200,27200,27200,27200,27200,9
|
||||
20250224,130700,562131400,27200,27200,27200,27200,4
|
||||
20250224,130600,562022600,27200,27200,27200,27150,19
|
||||
20250224,130500,561506400,27200,27200,27200,27200,21
|
||||
20250224,130400,560935200,27200,27200,27200,27200,0
|
||||
20250224,130300,560935200,27200,27150,27200,27150,76
|
||||
20250224,130200,558871150,27200,27250,27250,27200,6
|
||||
20250224,130100,558707700,27200,27250,27250,27200,19
|
||||
20250224,130000,558190400,27250,27200,27250,27200,31
|
||||
20250224,125900,557345700,27200,27200,27250,27200,17
|
||||
20250224,125800,556882800,27250,27250,27250,27200,3
|
||||
20250224,125700,556801100,27200,27250,27250,27200,21
|
||||
20250224,125600,556229300,27250,27250,27250,27200,7
|
||||
20250224,125500,556038600,27250,27250,27250,27200,17
|
||||
20250224,125400,555575800,27250,27250,27250,27250,5
|
||||
20250224,125300,555439550,27250,27200,27250,27200,127
|
||||
20250224,125200,551985100,27200,27200,27200,27200,9
|
||||
20250224,125100,551740300,27200,27200,27200,27200,16
|
||||
20250224,125000,551305100,27200,27200,27200,27200,0
|
||||
20250224,124900,551305100,27200,27250,27250,27200,120
|
||||
20250224,124800,548041050,27250,27250,27250,27250,7
|
||||
20250224,124700,547850300,27250,27250,27250,27250,13
|
||||
20250224,124600,547496050,27250,27250,27250,27250,7
|
||||
20250224,124500,547305300,27250,27250,27250,27250,17
|
||||
20250224,124400,546842050,27250,27250,27250,27250,34
|
||||
20250224,124300,545915550,27300,27300,27300,27250,26
|
||||
20250224,124200,545206350,27300,27300,27300,27300,2
|
||||
20250224,124100,545151750,27300,27300,27300,27300,22
|
||||
20250224,124000,544551150,27300,27300,27300,27300,5
|
||||
20250224,123900,544414650,27300,27300,27300,27300,15
|
||||
20250224,123800,544005150,27300,27300,27300,27300,2
|
||||
20250224,123700,543950550,27300,27250,27300,27250,44
|
||||
20250224,123600,542750850,27300,27250,27300,27250,16
|
||||
20250224,123500,542314550,27300,27300,27300,27300,9
|
||||
20250224,123400,542068850,27300,27300,27300,27300,10
|
||||
20250224,123300,541795850,27300,27300,27300,27250,73
|
||||
20250224,123200,539806100,27300,27300,27300,27300,4
|
||||
20250224,123100,539696900,27300,27350,27350,27300,78
|
||||
20250224,123000,537567450,27350,27300,27350,27300,39
|
||||
20250224,122900,536502300,27300,27400,27400,27300,86
|
||||
20250224,122800,534153800,27400,27400,27450,27400,22
|
||||
20250224,122700,533550850,27400,27250,27400,27250,446
|
||||
20250224,122600,521380250,27250,27150,27250,27150,481
|
||||
20250224,122500,508314450,27150,27150,27150,27150,10
|
||||
20250224,122400,508042950,27150,27150,27150,27150,15
|
||||
20250224,122300,507635700,27150,27150,27150,27100,108
|
||||
20250224,122200,504708500,27150,27150,27150,27150,5
|
||||
20250224,122100,504572750,27150,27150,27150,27150,8
|
||||
20250224,122000,504355550,27100,27050,27100,27050,725
|
||||
20250224,121900,484725650,27050,27050,27050,27050,16
|
||||
20250224,121800,484292850,27050,27050,27050,27050,1
|
||||
20250224,121700,484265800,27050,27050,27050,27050,12
|
||||
20250224,121600,483941200,27050,27050,27050,27050,5
|
||||
20250224,121500,483805950,27050,27050,27050,27050,8
|
||||
20250224,121400,483589550,27050,27050,27050,27050,2
|
||||
20250224,121300,483535450,27050,27050,27050,27050,8
|
||||
20250224,121200,483319050,27050,27050,27050,27050,6
|
||||
20250224,121100,483156750,27050,27050,27050,27050,9
|
||||
20250224,121000,482913300,27050,27050,27050,27050,2
|
||||
20250224,120900,482859200,27050,27050,27050,27050,9
|
||||
20250224,120800,482615750,27050,27050,27050,27050,5
|
||||
20250224,120700,482480500,27050,27050,27050,27050,9
|
||||
20250224,120600,482237050,27000,27000,27000,27000,10
|
||||
20250224,120500,481967050,27050,27000,27050,27000,12
|
||||
20250224,120400,481642800,27000,27050,27050,27000,17
|
||||
20250224,120300,481183550,27050,27050,27050,27050,7
|
||||
20250224,120200,480994200,27000,27050,27050,27000,5
|
||||
20250224,120100,480859000,27050,27050,27050,27050,9
|
||||
20250224,120000,480615550,27050,27100,27100,27050,136
|
||||
20250224,115900,476936650,27100,27100,27100,27100,9
|
||||
20250224,115800,476692750,27100,27100,27100,27100,0
|
||||
20250224,115700,476692750,27100,27100,27100,27050,63
|
||||
20250224,115600,474988050,27100,27100,27100,27100,5
|
||||
20250224,115500,474852550,27100,27100,27100,27100,10
|
||||
20250224,115400,474581550,27100,27100,27100,27100,2
|
||||
20250224,115300,474527350,27100,27100,27100,27100,10
|
||||
20250224,115200,474256350,27100,27100,27100,27100,7
|
||||
20250224,115100,474066650,27100,27100,27100,27100,9
|
||||
20250224,115000,473822750,27100,27100,27100,27100,3
|
||||
20250224,114900,473741450,27100,27100,27100,27100,9
|
||||
20250224,114800,473497550,27100,27100,27100,27100,6
|
||||
20250224,114700,473334950,27100,27100,27100,27100,8
|
||||
20250224,114600,473118150,27100,27100,27100,27100,4
|
||||
20250224,114500,473009750,27100,27100,27100,27100,7
|
||||
20250224,114400,472820050,27100,27100,27100,27100,4
|
||||
20250224,114300,472711650,27100,27150,27150,27100,43
|
||||
20250224,114200,471546300,27150,27150,27150,27150,4
|
||||
20250224,114100,471437700,27150,27150,27150,27150,7
|
||||
20250224,114000,471247650,27150,27150,27150,27150,6
|
||||
20250224,113900,471084750,27150,27150,27150,27150,10
|
||||
20250224,113800,470813250,27150,27150,27150,27150,5
|
||||
20250224,113700,470677500,27150,27150,27150,27150,10
|
||||
20250224,113600,470406000,27150,27100,27150,27100,21
|
||||
20250224,113500,469836650,27150,27150,27150,27150,9
|
||||
20250224,113400,469592300,27150,27150,27150,27150,5
|
||||
20250224,113300,469456550,27150,27150,27150,27150,8
|
||||
20250224,113200,469239350,27150,27150,27150,27150,3
|
||||
20250224,113100,469157900,27150,27150,27150,27150,11
|
||||
20250224,113000,468859250,27150,27250,27250,27150,136
|
||||
20250224,112900,465159950,27250,27250,27250,27250,5
|
||||
20250224,112800,465023700,27250,27250,27250,27250,7
|
||||
20250224,112700,464832950,27200,27200,27300,27200,917
|
||||
20250224,112600,439845600,27250,27250,27250,27250,6
|
||||
20250224,112500,439682100,27250,27250,27250,27250,6
|
||||
20250224,112400,439518600,27250,27250,27250,27200,11
|
||||
20250224,112300,439219150,27250,27250,27250,27250,9
|
||||
20250224,112200,438973900,27250,27200,27250,27200,13
|
||||
20250224,112100,438620050,27250,27150,27250,27150,354
|
||||
20250224,112000,429000250,27150,27100,27150,27100,621
|
||||
20250224,111900,412170200,27050,27100,27100,27050,100
|
||||
20250224,111800,409464600,27100,27100,27100,27100,9
|
||||
20250224,111700,409220700,27100,27100,27100,27100,7
|
||||
20250224,111600,409031000,27100,27000,27100,27000,586
|
||||
20250224,111500,393202350,27000,27000,27000,26950,14
|
||||
20250224,111400,392824500,27000,26950,27000,26950,9
|
||||
20250224,111300,392581800,26950,26950,26950,26950,10
|
||||
20250224,111200,392312300,26950,26950,27000,26900,44
|
||||
20250224,111100,391127650,26950,27000,27000,26950,28
|
||||
20250224,111000,390372600,26950,26950,27000,26950,19
|
||||
20250224,110900,389860350,27000,26950,27000,26950,114
|
||||
20250224,110800,386787850,26950,26950,26950,26950,101
|
||||
20250224,110700,384065900,26950,27000,27000,26950,14
|
||||
20250224,110600,383688200,26950,26950,26950,26950,23
|
||||
20250224,110500,383068350,26950,26950,26950,26950,16
|
||||
20250224,110400,382637150,26900,26900,26900,26900,3
|
||||
20250224,110300,382556450,26950,26950,26950,26950,14
|
||||
20250224,110200,382179150,26950,26950,26950,26950,3
|
||||
20250224,110100,382098300,26950,26950,26950,26950,7
|
||||
20250224,110000,381909650,27000,27000,27000,26950,34
|
||||
20250224,105900,380992950,27000,26950,27000,26950,18
|
||||
20250224,105800,380507250,26950,26950,26950,26950,36
|
||||
20250224,105700,379537050,26950,27000,27000,26950,30
|
||||
20250224,105600,378728050,27000,27000,27000,27000,8
|
||||
20250224,105500,378512050,26950,26950,26950,26900,139
|
||||
20250224,105400,374766600,26900,26950,27000,26900,68
|
||||
20250224,105300,372934450,27000,27000,27000,27000,12
|
||||
20250224,105200,372610450,27000,27050,27050,27000,306
|
||||
20250224,105100,364348200,27050,27050,27050,27050,14
|
||||
20250224,105000,363969500,27050,27000,27050,27000,22
|
||||
20250224,104900,363375000,27050,27050,27050,27050,960
|
||||
20250224,104800,337407000,27050,27050,27050,27050,15
|
||||
20250224,104700,337001250,27050,27050,27050,27050,12
|
||||
20250224,104600,336676650,27050,27050,27050,27050,16
|
||||
20250224,104500,336243850,27100,27050,27100,27050,9
|
||||
20250224,104400,336000150,27050,27100,27100,27000,124
|
||||
20250224,104300,332646300,27050,27050,27050,27050,328
|
||||
20250224,104200,323773900,27000,27050,27050,27000,16
|
||||
20250224,104100,323341500,27000,27050,27050,27000,10
|
||||
20250224,104000,323071050,27050,27050,27050,27050,9
|
||||
20250224,103900,322827600,27050,27000,27050,27000,9
|
||||
20250224,103800,322584200,27000,27000,27000,27000,18
|
||||
20250224,103700,322098200,27000,27050,27050,26950,674
|
||||
20250224,103600,303920100,27050,27000,27050,27000,19
|
||||
20250224,103500,303406700,27050,27050,27050,27050,12
|
||||
20250224,103400,303082100,27050,27050,27050,27000,73
|
||||
20250224,103300,301110650,27050,27000,27050,27000,292
|
||||
20250224,103200,293226400,27000,27000,27000,27000,8
|
||||
20250224,103100,293010400,27000,27000,27000,26950,20
|
||||
20250224,103000,292470700,27000,27000,27000,27000,8
|
||||
20250224,102900,292254700,27000,27000,27000,27000,13
|
||||
20250224,102800,291903700,27000,26950,27000,26950,26
|
||||
20250224,102700,291202350,27000,27000,27000,27000,13
|
||||
20250224,102600,290851350,27000,27000,27000,27000,8
|
||||
20250224,102500,290635350,27000,27000,27000,27000,9
|
||||
20250224,102400,290392350,27000,27000,27000,27000,9
|
||||
20250224,102300,290149350,27000,26950,27000,26950,152
|
||||
20250224,102200,286052550,26950,26950,26950,26950,13
|
||||
20250224,102100,285702200,26950,26950,26950,26950,8
|
||||
20250224,102000,285486600,26950,26950,26950,26950,10
|
||||
20250224,101900,285217100,26950,27000,27000,26950,131
|
||||
20250224,101800,281686250,27000,27000,27000,27000,12
|
||||
20250224,101700,281362250,26950,27000,27000,26950,66
|
||||
20250224,101600,279583100,27000,27000,27000,26950,17
|
||||
20250224,101500,279124500,27000,27000,27000,27000,8
|
||||
20250224,101400,278908500,27000,27000,27000,27000,224
|
||||
20250224,101300,272860500,27050,27050,27050,27050,18
|
||||
20250224,101200,272373600,27050,27000,27050,27000,44
|
||||
20250224,101100,271185150,27000,27000,27050,27000,108
|
||||
20250224,101000,268269000,27000,27000,27000,27000,16
|
||||
20250224,100900,267837000,27000,27000,27000,27000,16
|
||||
20250224,100800,267405000,27000,27000,27000,27000,17
|
||||
20250224,100700,266946000,27000,27000,27000,27000,16
|
||||
20250224,100600,266514000,27000,27000,27000,27000,28
|
||||
20250224,100500,265758000,27000,27000,27000,26950,49
|
||||
20250224,100400,264436550,27000,27000,27050,26950,263
|
||||
20250224,100300,257348000,27000,27000,27050,27000,404
|
||||
20250224,100200,246433650,27000,26950,27000,26950,67
|
||||
20250224,100100,244627400,27000,27000,27000,27000,11
|
||||
20250224,100000,244330400,27000,27000,27000,26950,29
|
||||
20250224,095900,243548350,27000,27050,27050,27000,19
|
||||
20250224,095800,243035100,27050,27000,27050,27000,446
|
||||
20250224,095700,230992600,27000,27050,27050,27000,43
|
||||
20250224,095600,229831200,27050,27050,27050,27050,9
|
||||
20250224,095500,229587750,27050,27050,27050,27050,11
|
||||
20250224,095400,229290200,27100,27100,27100,27100,9
|
||||
20250224,095300,229046300,27050,27100,27100,27050,20
|
||||
20250224,095200,228504700,27100,27100,27100,27100,17
|
||||
20250224,095100,228044000,27050,27100,27100,27050,9
|
||||
20250224,095000,227800300,27100,27050,27100,27050,102
|
||||
20250224,094900,225041000,27050,27050,27050,27050,8
|
||||
20250224,094800,224824600,27050,27100,27100,27050,126
|
||||
20250224,094700,221416050,27100,27100,27100,27100,5
|
||||
20250224,094600,221280550,27050,27150,27150,27000,84
|
||||
20250224,094500,219009350,27100,27050,27100,27050,98
|
||||
20250224,094400,216353700,27000,27100,27100,27000,203
|
||||
20250224,094300,210869800,27100,27000,27100,27000,10
|
||||
20250224,094200,210599300,27100,27050,27100,27050,9
|
||||
20250224,094100,210355600,27150,27050,27150,27000,59
|
||||
20250224,094000,208761650,27100,27100,27100,27100,10
|
||||
20250224,093900,208490650,27100,27200,27200,27000,1547
|
||||
20250224,093800,166640500,27200,27200,27200,27150,11
|
||||
20250224,093700,166341450,27200,27100,27200,27100,69
|
||||
20250224,093600,164471050,27100,27250,27250,27100,54
|
||||
20250224,093500,163005400,27200,27200,27250,27200,12
|
||||
20250224,093400,162678750,27250,27250,27250,27250,5
|
||||
20250224,093300,162542500,27250,27250,27250,27250,5
|
||||
20250224,093200,162406250,27250,27250,27250,27250,5
|
||||
20250224,093100,162270000,27250,27200,27250,27200,58
|
||||
20250224,093000,160692150,27200,27200,27200,27200,5
|
||||
20250224,092900,160556150,27200,27150,27200,27150,15
|
||||
20250224,092800,160148650,27200,27200,27200,27200,7
|
||||
20250224,092700,159958250,27250,27250,27250,27250,10
|
||||
20250224,092600,159685750,27150,27150,27150,27150,10
|
||||
20250224,092500,159414250,27200,27250,27250,27200,124
|
||||
20250224,092400,156041200,27250,27250,27250,27250,53
|
||||
20250224,092300,154596950,27200,27250,27250,27200,198
|
||||
20250224,092200,149201500,27250,27200,27250,27200,121
|
||||
20250224,092100,145910050,27200,27200,27200,27200,7
|
||||
20250224,092000,145719650,27200,27200,27200,27200,5
|
||||
20250224,091900,145583650,27200,27200,27200,27200,17
|
||||
20250224,091800,145121250,27050,27200,27250,27050,496
|
||||
20250224,091700,131642400,27200,27100,27200,27100,513
|
||||
20250224,091600,117719350,27050,27000,27100,26950,812
|
||||
20250224,091500,95761900,27000,26900,27000,26900,71
|
||||
20250224,091400,93851500,26850,26800,26850,26800,312
|
||||
20250224,091300,85488550,26800,26800,26800,26750,30
|
||||
20250224,091200,84685150,26800,26800,26800,26750,20
|
||||
20250224,091100,84149250,26800,26800,26800,26750,55
|
||||
20250224,091000,82677250,26800,26800,26800,26750,688
|
||||
20250224,090900,64244050,26850,26900,26900,26850,511
|
||||
20250224,090800,50523550,26950,27000,27000,26900,343
|
||||
20250224,090700,41292250,27000,27000,27000,27000,39
|
||||
20250224,090600,40239250,27050,27100,27100,26950,785
|
||||
20250224,090500,19036750,27100,27150,27150,27100,60
|
||||
20250224,090400,17410200,27150,27150,27250,27100,303
|
||||
20250224,090300,9187900,27200,27200,27200,27200,24
|
||||
20250224,090200,8535100,27250,27250,27300,27250,52
|
||||
20250224,090100,7118000,27250,27250,27250,27250,2
|
||||
20250224,090000,7063500,27100,27050,27300,27050,261
|
||||
|
Reference in New Issue
Block a user