Update 2025-02-24 2828 candle_min
This commit is contained in:
658
078340/min/candle-20250224.csv
Normal file
658
078340/min/candle-20250224.csv
Normal file
@@ -0,0 +1,658 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250224,195600,1589105800,47000,47000,47000,47000,592
|
||||
20250224,195500,1589105800,47000,47000,47000,47000,0
|
||||
20250224,195400,1589105800,47000,47000,47000,47000,0
|
||||
20250224,195300,1589105800,47000,47000,47000,47000,0
|
||||
20250224,195200,1589105800,47000,47000,47000,47000,0
|
||||
20250224,195100,1589105800,47000,47000,47000,47000,0
|
||||
20250224,195000,1589105800,47000,47000,47000,47000,0
|
||||
20250224,194900,1589105800,47000,47000,47000,47000,0
|
||||
20250224,194800,1589105800,47000,47000,47000,47000,0
|
||||
20250224,194700,1589105800,47000,47000,47000,47000,0
|
||||
20250224,194600,1589105800,47000,47000,47000,47000,0
|
||||
20250224,194500,1589105800,47000,47000,47000,47000,0
|
||||
20250224,194400,1589105800,47000,47000,47000,47000,0
|
||||
20250224,194300,1589105800,47000,47000,47000,47000,0
|
||||
20250224,194200,1589105800,47000,47000,47000,47000,0
|
||||
20250224,194100,1589105800,47000,47000,47000,47000,0
|
||||
20250224,194000,1589105800,47000,47000,47000,47000,0
|
||||
20250224,193900,1589105800,47000,47000,47000,47000,0
|
||||
20250224,193800,1589105800,47000,47000,47000,47000,0
|
||||
20250224,193700,1589105800,47000,47000,47000,47000,0
|
||||
20250224,193600,1589105800,47000,47000,47000,47000,0
|
||||
20250224,193500,1589105800,47000,47000,47000,47000,0
|
||||
20250224,193400,1589105800,47000,47000,47000,47000,0
|
||||
20250224,193300,1589105800,47000,47000,47000,47000,0
|
||||
20250224,193200,1589105800,47000,47000,47000,47000,0
|
||||
20250224,193100,1589105800,47000,47000,47000,47000,0
|
||||
20250224,193000,1589105800,47000,47000,47000,47000,0
|
||||
20250224,192900,1589105800,47000,47000,47000,47000,0
|
||||
20250224,192800,1589105800,47000,47000,47000,47000,0
|
||||
20250224,192700,1589105800,47000,47000,47000,47000,0
|
||||
20250224,192600,1589105800,47000,47000,47000,47000,592
|
||||
20250224,192500,1589105800,47000,47000,47000,47000,0
|
||||
20250224,192400,1589105800,47000,47000,47000,47000,0
|
||||
20250224,192300,1589105800,47000,47000,47000,47000,0
|
||||
20250224,192200,1589105800,47000,47000,47000,47000,0
|
||||
20250224,192100,1589105800,47000,47000,47000,47000,0
|
||||
20250224,192000,1589105800,47000,47000,47000,47000,0
|
||||
20250224,191900,1589105800,47000,47000,47000,47000,0
|
||||
20250224,191800,1589105800,47000,47000,47000,47000,0
|
||||
20250224,191700,1589105800,47000,47000,47000,47000,0
|
||||
20250224,191600,1589105800,47000,47000,47000,47000,0
|
||||
20250224,191500,1589105800,47000,47000,47000,47000,0
|
||||
20250224,191400,1589105800,47000,47000,47000,47000,0
|
||||
20250224,191300,1589105800,47000,47000,47000,47000,0
|
||||
20250224,191200,1589105800,47000,47000,47000,47000,0
|
||||
20250224,191100,1589105800,47000,47000,47000,47000,0
|
||||
20250224,191000,1589105800,47000,47000,47000,47000,0
|
||||
20250224,190900,1589105800,47000,47000,47000,47000,0
|
||||
20250224,190800,1589105800,47000,47000,47000,47000,0
|
||||
20250224,190700,1589105800,47000,47000,47000,47000,0
|
||||
20250224,190600,1589105800,47000,47000,47000,47000,0
|
||||
20250224,190500,1589105800,47000,47000,47000,47000,0
|
||||
20250224,190400,1589105800,47000,47000,47000,47000,0
|
||||
20250224,190300,1589105800,47000,47000,47000,47000,0
|
||||
20250224,190200,1589105800,47000,47000,47000,47000,0
|
||||
20250224,190100,1589105800,47000,47000,47000,47000,0
|
||||
20250224,190000,1589105800,47000,47000,47000,47000,0
|
||||
20250224,185900,1589105800,47000,47000,47000,47000,0
|
||||
20250224,185800,1589105800,47000,47000,47000,47000,0
|
||||
20250224,185700,1589105800,47000,47000,47000,47000,0
|
||||
20250224,185600,1589105800,47000,47000,47000,47000,592
|
||||
20250224,185500,1589105800,47000,47000,47000,47000,0
|
||||
20250224,185400,1589105800,47000,47000,47000,47000,0
|
||||
20250224,185300,1589105800,47000,47000,47000,47000,0
|
||||
20250224,185200,1589105800,47000,47000,47000,47000,0
|
||||
20250224,185100,1589105800,47000,47000,47000,47000,0
|
||||
20250224,185000,1589105800,47000,47000,47000,47000,0
|
||||
20250224,184900,1589105800,47000,47000,47000,47000,0
|
||||
20250224,184800,1589105800,47000,47000,47000,47000,0
|
||||
20250224,184700,1589105800,47000,47000,47000,47000,0
|
||||
20250224,184600,1589105800,47000,47000,47000,47000,0
|
||||
20250224,184500,1589105800,47000,47000,47000,47000,0
|
||||
20250224,184400,1589105800,47000,47000,47000,47000,0
|
||||
20250224,184300,1589105800,47000,47000,47000,47000,0
|
||||
20250224,184200,1589105800,47000,47000,47000,47000,0
|
||||
20250224,184100,1589105800,47000,47000,47000,47000,0
|
||||
20250224,184000,1589105800,47000,47000,47000,47000,0
|
||||
20250224,183900,1589105800,47000,47000,47000,47000,0
|
||||
20250224,183800,1589105800,47000,47000,47000,47000,0
|
||||
20250224,183700,1589105800,47000,47000,47000,47000,0
|
||||
20250224,183600,1589105800,47000,47000,47000,47000,0
|
||||
20250224,183500,1589105800,47000,47000,47000,47000,0
|
||||
20250224,183400,1589105800,47000,47000,47000,47000,0
|
||||
20250224,183300,1589105800,47000,47000,47000,47000,0
|
||||
20250224,183200,1589105800,47000,47000,47000,47000,0
|
||||
20250224,183100,1589105800,47000,47000,47000,47000,0
|
||||
20250224,183000,1589105800,47000,47000,47000,47000,0
|
||||
20250224,182900,1589105800,47000,47000,47000,47000,0
|
||||
20250224,182800,1589105800,47000,47000,47000,47000,0
|
||||
20250224,182700,1589105800,47000,47000,47000,47000,0
|
||||
20250224,182600,1589105800,47000,47000,47000,47000,592
|
||||
20250224,182500,1589105800,47000,47000,47000,47000,0
|
||||
20250224,182400,1589105800,47000,47000,47000,47000,0
|
||||
20250224,182300,1589105800,47000,47000,47000,47000,0
|
||||
20250224,182200,1589105800,47000,47000,47000,47000,0
|
||||
20250224,182100,1589105800,47000,47000,47000,47000,0
|
||||
20250224,182000,1589105800,47000,47000,47000,47000,0
|
||||
20250224,181900,1589105800,47000,47000,47000,47000,0
|
||||
20250224,181800,1589105800,47000,47000,47000,47000,0
|
||||
20250224,181700,1589105800,47000,47000,47000,47000,0
|
||||
20250224,181600,1589105800,47000,47000,47000,47000,0
|
||||
20250224,181500,1589105800,47000,47000,47000,47000,0
|
||||
20250224,181400,1589105800,47000,47000,47000,47000,0
|
||||
20250224,181300,1589105800,47000,47000,47000,47000,0
|
||||
20250224,181200,1589105800,47000,47000,47000,47000,0
|
||||
20250224,181100,1589105800,47000,47000,47000,47000,0
|
||||
20250224,181000,1589105800,47000,47000,47000,47000,0
|
||||
20250224,180900,1589105800,47000,47000,47000,47000,0
|
||||
20250224,180800,1589105800,47000,47000,47000,47000,0
|
||||
20250224,180700,1589105800,47000,47000,47000,47000,0
|
||||
20250224,180600,1589105800,47000,47000,47000,47000,0
|
||||
20250224,180500,1589105800,47000,47000,47000,47000,0
|
||||
20250224,180400,1589105800,47000,47000,47000,47000,0
|
||||
20250224,180300,1589105800,47000,47000,47000,47000,0
|
||||
20250224,180200,1589105800,47000,47000,47000,47000,0
|
||||
20250224,180100,1589105800,47000,47000,47000,47000,0
|
||||
20250224,180000,1589105800,47000,47000,47000,47000,0
|
||||
20250224,175900,1589105800,47000,47000,47000,47000,0
|
||||
20250224,175800,1589105800,47000,47000,47000,47000,0
|
||||
20250224,175700,1589105800,47000,47000,47000,47000,0
|
||||
20250224,175600,1589105800,47000,47000,47000,47000,592
|
||||
20250224,175500,1589105800,47000,47000,47000,47000,0
|
||||
20250224,175400,1589105800,47000,47000,47000,47000,0
|
||||
20250224,175300,1589105800,47000,47000,47000,47000,0
|
||||
20250224,175200,1589105800,47000,47000,47000,47000,0
|
||||
20250224,175100,1589105800,47000,47000,47000,47000,0
|
||||
20250224,175000,1589105800,47000,47000,47000,47000,0
|
||||
20250224,174900,1589105800,47000,47000,47000,47000,0
|
||||
20250224,174800,1589105800,47000,47000,47000,47000,0
|
||||
20250224,174700,1589105800,47000,47000,47000,47000,0
|
||||
20250224,174600,1589105800,47000,47000,47000,47000,0
|
||||
20250224,174500,1589105800,47000,47000,47000,47000,0
|
||||
20250224,174400,1589105800,47000,47000,47000,47000,0
|
||||
20250224,174300,1589105800,47000,47000,47000,47000,0
|
||||
20250224,174200,1589105800,47000,47000,47000,47000,0
|
||||
20250224,174100,1589105800,47000,47000,47000,47000,0
|
||||
20250224,174000,1589105800,47000,47000,47000,47000,0
|
||||
20250224,173900,1589105800,47000,47000,47000,47000,0
|
||||
20250224,173800,1589105800,47000,47000,47000,47000,0
|
||||
20250224,173700,1589105800,47000,47000,47000,47000,0
|
||||
20250224,173600,1589105800,47000,47000,47000,47000,0
|
||||
20250224,173500,1589105800,47000,47000,47000,47000,0
|
||||
20250224,173400,1589105800,47000,47000,47000,47000,0
|
||||
20250224,173300,1589105800,47000,47000,47000,47000,0
|
||||
20250224,173200,1589105800,47000,47000,47000,47000,0
|
||||
20250224,173100,1589105800,47000,47000,47000,47000,0
|
||||
20250224,173000,1589105800,47000,47000,47000,47000,0
|
||||
20250224,172900,1589105800,47000,47000,47000,47000,0
|
||||
20250224,172800,1589105800,47000,47000,47000,47000,0
|
||||
20250224,172700,1589105800,47000,47000,47000,47000,0
|
||||
20250224,172600,1589105800,47000,47000,47000,47000,592
|
||||
20250224,172500,1589105800,47000,47000,47000,47000,0
|
||||
20250224,172400,1589105800,47000,47000,47000,47000,0
|
||||
20250224,172300,1589105800,47000,47000,47000,47000,0
|
||||
20250224,172200,1589105800,47000,47000,47000,47000,0
|
||||
20250224,172100,1589105800,47000,47000,47000,47000,0
|
||||
20250224,172000,1589105800,47000,47000,47000,47000,0
|
||||
20250224,171900,1589105800,47000,47000,47000,47000,0
|
||||
20250224,171800,1589105800,47000,47000,47000,47000,0
|
||||
20250224,171700,1589105800,47000,47000,47000,47000,0
|
||||
20250224,171600,1589105800,47000,47000,47000,47000,0
|
||||
20250224,171500,1589105800,47000,47000,47000,47000,0
|
||||
20250224,171400,1589105800,47000,47000,47000,47000,0
|
||||
20250224,171300,1589105800,47000,47000,47000,47000,0
|
||||
20250224,171200,1589105800,47000,47000,47000,47000,0
|
||||
20250224,171100,1589105800,47000,47000,47000,47000,0
|
||||
20250224,171000,1589105800,47000,47000,47000,47000,0
|
||||
20250224,170900,1589105800,47000,47000,47000,47000,0
|
||||
20250224,170800,1589105800,47000,47000,47000,47000,0
|
||||
20250224,170700,1589105800,47000,47000,47000,47000,0
|
||||
20250224,170600,1589105800,47000,47000,47000,47000,0
|
||||
20250224,170500,1589105800,47000,47000,47000,47000,0
|
||||
20250224,170400,1589105800,47000,47000,47000,47000,0
|
||||
20250224,170300,1589105800,47000,47000,47000,47000,0
|
||||
20250224,170200,1589105800,47000,47000,47000,47000,0
|
||||
20250224,170100,1589105800,47000,47000,47000,47000,0
|
||||
20250224,170000,1589105800,47000,47000,47000,47000,0
|
||||
20250224,165900,1589105800,47000,47000,47000,47000,0
|
||||
20250224,165800,1589105800,47000,47000,47000,47000,0
|
||||
20250224,165700,1589105800,47000,47000,47000,47000,0
|
||||
20250224,165600,1589105800,47000,47000,47000,47000,592
|
||||
20250224,165500,1589105800,47000,47000,47000,47000,0
|
||||
20250224,165400,1589105800,47000,47000,47000,47000,0
|
||||
20250224,165300,1589105800,47000,47000,47000,47000,0
|
||||
20250224,165200,1589105800,47000,47000,47000,47000,0
|
||||
20250224,165100,1589105800,47000,47000,47000,47000,0
|
||||
20250224,165000,1589105800,47000,47000,47000,47000,0
|
||||
20250224,164900,1589105800,47000,47000,47000,47000,0
|
||||
20250224,164800,1589105800,47000,47000,47000,47000,0
|
||||
20250224,164700,1589105800,47000,47000,47000,47000,0
|
||||
20250224,164600,1589105800,47000,47000,47000,47000,0
|
||||
20250224,164500,1589105800,47000,47000,47000,47000,0
|
||||
20250224,164400,1589105800,47000,47000,47000,47000,0
|
||||
20250224,164300,1589105800,47000,47000,47000,47000,0
|
||||
20250224,164200,1589105800,47000,47000,47000,47000,0
|
||||
20250224,164100,1589105800,47000,47000,47000,47000,0
|
||||
20250224,164000,1589105800,47000,47000,47000,47000,0
|
||||
20250224,163900,1589105800,47000,47000,47000,47000,0
|
||||
20250224,163800,1589105800,47000,47000,47000,47000,0
|
||||
20250224,163700,1589105800,47000,47000,47000,47000,0
|
||||
20250224,163600,1589105800,47000,47000,47000,47000,0
|
||||
20250224,163500,1589105800,47000,47000,47000,47000,0
|
||||
20250224,163400,1589105800,47000,47000,47000,47000,0
|
||||
20250224,163300,1589105800,47000,47000,47000,47000,0
|
||||
20250224,163200,1589105800,47000,47000,47000,47000,0
|
||||
20250224,163100,1589105800,47000,47000,47000,47000,0
|
||||
20250224,163000,1589105800,47000,47000,47000,47000,0
|
||||
20250224,162900,1589105800,47000,47000,47000,47000,0
|
||||
20250224,162800,1589105800,47000,47000,47000,47000,0
|
||||
20250224,162700,1589105800,47000,47000,47000,47000,0
|
||||
20250224,162600,1589105800,47000,47000,47000,47000,592
|
||||
20250224,162500,1589105800,47000,47000,47000,47000,0
|
||||
20250224,162400,1589105800,47000,47000,47000,47000,0
|
||||
20250224,162300,1589105800,47000,47000,47000,47000,0
|
||||
20250224,162200,1589105800,47000,47000,47000,47000,0
|
||||
20250224,162100,1589105800,47000,47000,47000,47000,0
|
||||
20250224,162000,1589105800,47000,47000,47000,47000,0
|
||||
20250224,161900,1589105800,47000,47000,47000,47000,0
|
||||
20250224,161800,1589105800,47000,47000,47000,47000,0
|
||||
20250224,161700,1589105800,47000,47000,47000,47000,0
|
||||
20250224,161600,1589105800,47000,47000,47000,47000,0
|
||||
20250224,161500,1589105800,47000,47000,47000,47000,0
|
||||
20250224,161400,1589105800,47000,47000,47000,47000,0
|
||||
20250224,161300,1589105800,47000,47000,47000,47000,0
|
||||
20250224,161200,1589105800,47000,47000,47000,47000,0
|
||||
20250224,161100,1589105800,47000,47000,47000,47000,0
|
||||
20250224,161000,1589105800,47000,47000,47000,47000,0
|
||||
20250224,160900,1589105800,47000,47000,47000,47000,0
|
||||
20250224,160800,1589105800,47000,47000,47000,47000,0
|
||||
20250224,160700,1589105800,47000,47000,47000,47000,0
|
||||
20250224,160600,1589105800,47000,47000,47000,47000,0
|
||||
20250224,160500,1589105800,47000,47000,47000,47000,0
|
||||
20250224,160400,1589105800,47000,47000,47000,47000,0
|
||||
20250224,160300,1589105800,47000,47000,47000,47000,0
|
||||
20250224,160200,1589105800,47000,47000,47000,47000,0
|
||||
20250224,160100,1589105800,47000,47000,47000,47000,0
|
||||
20250224,160000,1589105800,47000,47000,47000,47000,0
|
||||
20250224,155900,1589105800,47000,47000,47000,47000,0
|
||||
20250224,155800,1589105800,47000,47000,47000,47000,0
|
||||
20250224,155700,1589105800,47000,47000,47000,47000,0
|
||||
20250224,155600,1589105800,47000,47000,47000,47000,592
|
||||
20250224,155500,1589105800,47000,47000,47000,47000,0
|
||||
20250224,155400,1589105800,47000,47000,47000,47000,0
|
||||
20250224,155300,1589105800,47000,47000,47000,47000,0
|
||||
20250224,155200,1589105800,47000,47000,47000,47000,0
|
||||
20250224,155100,1589105800,47000,47000,47000,47000,0
|
||||
20250224,155000,1589105800,47000,47000,47000,47000,0
|
||||
20250224,154900,1589105800,47000,47000,47000,47000,0
|
||||
20250224,154800,1589105800,47000,47000,47000,47000,0
|
||||
20250224,154700,1589105800,47000,47000,47000,47000,0
|
||||
20250224,154600,1589105800,47000,47000,47000,47000,0
|
||||
20250224,154500,1589105800,47000,47000,47000,47000,0
|
||||
20250224,154400,1589105800,47000,47000,47000,47000,0
|
||||
20250224,154300,1589105800,47000,47000,47000,47000,0
|
||||
20250224,154200,1589105800,47000,47000,47000,47000,0
|
||||
20250224,154100,1589105800,47000,47000,47000,47000,0
|
||||
20250224,154000,1589105800,47000,47000,47000,47000,0
|
||||
20250224,153900,1589105800,47000,47000,47000,47000,0
|
||||
20250224,153800,1589105800,47000,47000,47000,47000,0
|
||||
20250224,153700,1589105800,47000,47000,47000,47000,0
|
||||
20250224,153600,1589105800,47000,47000,47000,47000,0
|
||||
20250224,153500,1589105800,47000,47000,47000,47000,0
|
||||
20250224,153400,1589105800,47000,47000,47000,47000,0
|
||||
20250224,153300,1589105800,47000,47000,47000,47000,0
|
||||
20250224,153200,1589105800,47000,47000,47000,47000,0
|
||||
20250224,153100,1589105800,47000,47000,47000,47000,0
|
||||
20250224,153000,1589105800,47000,47000,47000,47000,592
|
||||
20250224,152900,1561281800,46950,46950,46950,46950,0
|
||||
20250224,152800,1561281800,46950,46950,46950,46950,0
|
||||
20250224,152700,1561281800,46950,46950,46950,46950,0
|
||||
20250224,152600,1561281800,46950,46950,46950,46950,0
|
||||
20250224,152500,1561281800,46950,46950,46950,46950,0
|
||||
20250224,152400,1561281800,46950,46950,46950,46950,0
|
||||
20250224,152300,1561281800,46950,46950,46950,46950,0
|
||||
20250224,152200,1561281800,46950,46950,46950,46950,0
|
||||
20250224,152100,1561281800,46950,46950,46950,46950,0
|
||||
20250224,152000,1561281800,46950,46950,46950,46950,0
|
||||
20250224,151900,1561281800,46950,46900,46950,46900,61
|
||||
20250224,151800,1558418900,46850,46900,46900,46850,69
|
||||
20250224,151700,1555183300,46850,46900,46900,46850,21
|
||||
20250224,151600,1554198600,46850,46900,46900,46800,489
|
||||
20250224,151500,1531302050,46900,46850,46900,46850,31
|
||||
20250224,151400,1529848550,46850,46950,46950,46800,25
|
||||
20250224,151300,1528677450,46950,46800,46950,46800,38
|
||||
20250224,151200,1526897650,46900,46900,46950,46800,553
|
||||
20250224,151100,1500990950,46900,47050,47050,46900,190
|
||||
20250224,151000,1492064250,47000,47050,47050,47000,54
|
||||
20250224,150900,1489523800,47000,47050,47050,47000,24
|
||||
20250224,150800,1488395700,47050,47000,47050,47000,173
|
||||
20250224,150700,1480264650,47050,47000,47050,47000,135
|
||||
20250224,150600,1473913750,47050,47050,47050,47000,153
|
||||
20250224,150500,1466715350,47000,47000,47050,47000,100
|
||||
20250224,150400,1462011500,47050,47000,47050,47000,16
|
||||
20250224,150300,1461259400,47000,47000,47050,47000,151
|
||||
20250224,150200,1454162250,47000,47000,47050,47000,40
|
||||
20250224,150100,1452280550,47050,47000,47050,46950,61
|
||||
20250224,150000,1449413700,47000,47000,47000,46900,42
|
||||
20250224,145900,1447441600,47000,46900,47000,46900,113
|
||||
20250224,145800,1442137050,46950,46850,46950,46850,82
|
||||
20250224,145700,1438288750,46850,46850,46850,46850,132
|
||||
20250224,145600,1432104550,46850,46900,46900,46850,136
|
||||
20250224,145500,1425727400,46900,46850,46900,46850,46
|
||||
20250224,145400,1423571450,46850,47000,47000,46850,262
|
||||
20250224,145300,1411276400,47050,47000,47050,47000,80
|
||||
20250224,145200,1407516300,47000,46950,47000,46950,185
|
||||
20250224,145100,1398827950,46900,46900,46950,46900,300
|
||||
20250224,145000,1384744900,46950,46900,46950,46900,28
|
||||
20250224,144900,1383431550,46950,46900,46950,46900,15
|
||||
20250224,144800,1382727950,46900,46900,46950,46900,129
|
||||
20250224,144700,1376676850,46900,46950,46950,46900,75
|
||||
20250224,144600,1373159200,46950,46900,46950,46900,73
|
||||
20250224,144500,1369735450,46950,46900,46950,46900,31
|
||||
20250224,144400,1368281350,46900,46950,46950,46900,38
|
||||
20250224,144300,1366498100,46900,46900,46900,46900,29
|
||||
20250224,144200,1365138000,46900,46950,46950,46900,49
|
||||
20250224,144100,1362839000,46900,46850,46900,46850,25
|
||||
20250224,144000,1361667550,46950,46850,46950,46850,64
|
||||
20250224,143900,1358664100,46850,46850,46900,46850,80
|
||||
20250224,143800,1354913900,46850,46850,46850,46850,41
|
||||
20250224,143700,1352993050,46850,46900,46900,46850,152
|
||||
20250224,143600,1345864800,46950,46900,46950,46900,93
|
||||
20250224,143500,1341500550,46900,46900,46900,46900,28
|
||||
20250224,143400,1340187350,46950,46950,46950,46900,31
|
||||
20250224,143300,1338732900,46900,46850,46950,46850,42
|
||||
20250224,143200,1336763050,46900,46850,46900,46850,35
|
||||
20250224,143100,1335122300,46850,46900,46900,46850,53
|
||||
20250224,143000,1332637600,46900,46900,46900,46850,89
|
||||
20250224,142900,1328466150,46900,46850,46900,46850,53
|
||||
20250224,142800,1325982100,46850,46850,46900,46850,29
|
||||
20250224,142700,1324623400,46850,46850,46850,46850,96
|
||||
20250224,142600,1320125800,46850,46850,46850,46850,24
|
||||
20250224,142500,1319001400,46850,46900,46900,46850,63
|
||||
20250224,142400,1316048150,46850,46850,46900,46850,60
|
||||
20250224,142300,1313235500,46850,46850,46850,46850,18
|
||||
20250224,142200,1312392200,46850,46850,46850,46850,29
|
||||
20250224,142100,1311033550,46850,46850,46850,46800,32
|
||||
20250224,142000,1309534950,46800,46850,46850,46800,28
|
||||
20250224,141900,1308224350,46750,46900,46900,46750,312
|
||||
20250224,141800,1293611050,46900,46950,46950,46900,77
|
||||
20250224,141700,1289996900,47000,46900,47000,46900,77
|
||||
20250224,141600,1286380900,46950,46900,46950,46900,64
|
||||
20250224,141500,1283377100,46900,46900,46950,46900,52
|
||||
20250224,141400,1280937650,46900,46900,46950,46900,39
|
||||
20250224,141300,1279107850,46900,46900,46950,46900,44
|
||||
20250224,141200,1277043250,46900,46900,46950,46900,72
|
||||
20250224,141100,1273664700,46900,46900,46950,46900,63
|
||||
20250224,141000,1270708350,46900,46950,46950,46900,29
|
||||
20250224,140900,1269348150,46900,46850,46950,46850,51
|
||||
20250224,140800,1266956550,46900,46900,46900,46850,18
|
||||
20250224,140700,1266112750,46900,46900,46900,46900,54
|
||||
20250224,140600,1263580150,46850,46900,46900,46850,22
|
||||
20250224,140500,1262548850,46900,46850,46900,46850,139
|
||||
20250224,140400,1256036250,46850,46850,46850,46800,84
|
||||
20250224,140300,1252101300,46800,46800,46850,46800,27
|
||||
20250224,140200,1250837650,46800,46900,46950,46800,166
|
||||
20250224,140100,1243052500,46900,46950,46950,46900,31
|
||||
20250224,140000,1241598000,46900,46900,46900,46900,31
|
||||
20250224,135900,1240144100,46950,46900,46950,46900,46
|
||||
20250224,135800,1237985900,46900,46900,46950,46900,50
|
||||
20250224,135700,1235639400,46900,46950,46950,46900,26
|
||||
20250224,135600,1234419950,46900,46900,46900,46900,28
|
||||
20250224,135500,1233106750,46900,46900,46900,46900,28
|
||||
20250224,135400,1231793550,46950,46900,46950,46900,66
|
||||
20250224,135300,1228696150,46900,46900,46950,46900,49
|
||||
20250224,135200,1226396350,46900,46900,46900,46900,33
|
||||
20250224,135100,1224848650,46900,46900,46950,46900,27
|
||||
20250224,135000,1223582300,46900,46850,46900,46850,50
|
||||
20250224,134900,1221238050,46850,46850,46850,46850,33
|
||||
20250224,134800,1219692000,46850,46850,46850,46850,18
|
||||
20250224,134700,1218848700,46900,46850,46900,46850,21
|
||||
20250224,134600,1217864800,46950,46850,46950,46850,93
|
||||
20250224,134500,1213503250,46900,46900,46900,46850,57
|
||||
20250224,134400,1210830300,46900,46950,46950,46900,35
|
||||
20250224,134300,1209188150,46900,46900,46900,46900,59
|
||||
20250224,134200,1206421050,46900,46850,46900,46850,45
|
||||
20250224,134100,1204311550,46850,46850,46850,46850,26
|
||||
20250224,134000,1203093450,46850,46850,46850,46850,26
|
||||
20250224,133900,1201875350,46850,46850,46850,46850,24
|
||||
20250224,133800,1200750950,46900,46850,46900,46850,82
|
||||
20250224,133700,1196906650,46850,46850,46850,46850,22
|
||||
20250224,133600,1195875950,46850,46850,46900,46850,60
|
||||
20250224,133500,1193063300,46850,46800,46850,46800,22
|
||||
20250224,133400,1192032800,46850,46850,46900,46800,114
|
||||
20250224,133300,1186690450,46850,46800,46900,46800,64
|
||||
20250224,133200,1183691350,46800,46800,46800,46800,15
|
||||
20250224,133100,1182989350,46800,46800,46850,46800,46
|
||||
20250224,133000,1180835450,46800,46800,46850,46800,60
|
||||
20250224,132900,1178025800,46850,46800,46850,46800,20
|
||||
20250224,132800,1177089750,46800,46800,46800,46800,37
|
||||
20250224,132700,1175358150,46800,46750,46800,46750,47
|
||||
20250224,132600,1173159400,46750,46800,46800,46750,214
|
||||
20250224,132500,1163145700,46800,46800,46800,46800,36
|
||||
20250224,132400,1161460900,46800,46800,46800,46800,31
|
||||
20250224,132300,1160010100,46800,46850,46850,46800,190
|
||||
20250224,132200,1151110500,46850,46850,46850,46850,47
|
||||
20250224,132100,1148908550,46850,46850,46900,46850,66
|
||||
20250224,132000,1145814050,46850,46850,46850,46850,34
|
||||
20250224,131900,1144221150,46850,46850,46900,46850,80
|
||||
20250224,131800,1140470750,46850,46850,46850,46850,26
|
||||
20250224,131700,1139252650,46850,46800,46850,46800,34
|
||||
20250224,131600,1137660250,46800,46800,46850,46800,26
|
||||
20250224,131500,1136443250,46800,46750,46850,46750,49
|
||||
20250224,131400,1134150900,46800,46800,46800,46750,85
|
||||
20250224,131300,1130173650,46750,46750,46750,46750,37
|
||||
20250224,131200,1128443900,46750,46750,46750,46750,28
|
||||
20250224,131100,1127134900,46800,46750,46800,46750,35
|
||||
20250224,131000,1125497650,46750,46750,46750,46750,34
|
||||
20250224,130900,1123908150,46750,46750,46750,46750,34
|
||||
20250224,130800,1122318650,46750,46800,46800,46750,65
|
||||
20250224,130700,1119278700,46750,46750,46800,46750,66
|
||||
20250224,130600,1116191500,46750,46750,46750,46750,34
|
||||
20250224,130500,1114602000,46750,46900,46900,46750,142
|
||||
20250224,130400,1107949650,46850,46850,46900,46850,39
|
||||
20250224,130300,1106121300,46850,46850,46850,46850,7
|
||||
20250224,130200,1105793350,46850,46850,46850,46850,22
|
||||
20250224,130100,1104762650,46800,46800,46850,46800,25
|
||||
20250224,130000,1103592100,46800,46800,46800,46800,18
|
||||
20250224,125900,1102749700,46750,46750,46750,46750,10
|
||||
20250224,125800,1102282200,46750,46750,46750,46750,14
|
||||
20250224,125700,1101627700,46750,46750,46750,46750,168
|
||||
20250224,125600,1093773700,46700,46750,46750,46700,25
|
||||
20250224,125500,1092605300,46700,46700,46750,46700,31
|
||||
20250224,125400,1091157200,46750,46750,46750,46750,80
|
||||
20250224,125300,1087417200,46800,46800,46800,46800,4
|
||||
20250224,125200,1087230000,46800,46750,46800,46750,39
|
||||
20250224,125100,1085405650,46800,46800,46800,46800,17
|
||||
20250224,125000,1084610050,46800,46850,46850,46800,89
|
||||
20250224,124900,1080444400,46800,46800,46800,46800,14
|
||||
20250224,124800,1079789200,46800,46800,46800,46750,23
|
||||
20250224,124700,1078713150,46800,46750,46800,46750,24
|
||||
20250224,124600,1077591000,46800,46750,46800,46750,109
|
||||
20250224,124500,1072495150,46800,46750,46800,46750,13
|
||||
20250224,124400,1071887150,46800,46800,46800,46750,91
|
||||
20250224,124300,1067628750,46800,46800,46800,46800,33
|
||||
20250224,124200,1066084350,46800,46800,46800,46800,8
|
||||
20250224,124100,1065709950,46800,46800,46850,46800,84
|
||||
20250224,124000,1061777800,46850,46850,46850,46850,58
|
||||
20250224,123900,1059060500,46850,46900,46900,46850,10
|
||||
20250224,123800,1058591900,46850,46850,46900,46850,16
|
||||
20250224,123700,1057842250,46900,46900,46900,46850,27
|
||||
20250224,123600,1056576300,46850,46850,46850,46850,11
|
||||
20250224,123500,1056060950,46850,46900,46900,46850,34
|
||||
20250224,123400,1054466700,46900,46900,46900,46900,10
|
||||
20250224,123300,1053997700,46900,46900,46950,46900,62
|
||||
20250224,123200,1051088950,46900,46900,46900,46900,14
|
||||
20250224,123100,1050432350,46950,47050,47050,46950,256
|
||||
20250224,123000,1038401050,47050,47050,47050,47050,38
|
||||
20250224,122900,1036613150,47050,47000,47050,47000,18
|
||||
20250224,122800,1035766650,47050,47050,47050,47050,4
|
||||
20250224,122700,1035578450,47050,47000,47050,47000,34
|
||||
20250224,122600,1033979100,47000,47000,47050,47000,16
|
||||
20250224,122500,1033227050,47050,47000,47050,47000,27
|
||||
20250224,122400,1031957050,47000,47000,47000,47000,7
|
||||
20250224,122300,1031628050,47000,47000,47050,47000,39
|
||||
20250224,122200,1029793850,47050,47000,47050,47000,27
|
||||
20250224,122100,1028523850,47000,47000,47000,46950,27
|
||||
20250224,122000,1027255200,46950,46950,46950,46950,17
|
||||
20250224,121900,1026457050,46950,46950,46950,46950,7
|
||||
20250224,121800,1026128400,47000,47000,47000,47000,6
|
||||
20250224,121700,1025846400,47000,46950,47000,46950,33
|
||||
20250224,121600,1024296100,46950,46950,46950,46950,7
|
||||
20250224,121500,1023967450,46950,47000,47000,46950,132
|
||||
20250224,121400,1017764300,46950,46900,46950,46900,30
|
||||
20250224,121300,1016356150,46900,46950,46950,46900,91
|
||||
20250224,121200,1012086650,46950,46950,46950,46950,7
|
||||
20250224,121100,1011758000,47000,46950,47000,46950,72
|
||||
20250224,121000,1008376850,47000,47050,47050,47000,25
|
||||
20250224,120900,1007200950,47000,47000,47000,47000,93
|
||||
20250224,120800,1002829950,47000,47050,47050,47000,62
|
||||
20250224,120700,999913200,47050,47100,47100,47050,21
|
||||
20250224,120600,998924950,47050,47100,47100,47050,59
|
||||
20250224,120500,996146850,47100,47100,47100,47100,16
|
||||
20250224,120400,995393250,47150,47100,47150,47100,80
|
||||
20250224,120300,991625200,47100,47100,47150,47100,151
|
||||
20250224,120200,984512450,47100,47150,47150,47100,124
|
||||
20250224,120100,978671150,47100,47150,47150,47100,102
|
||||
20250224,120000,973866850,47050,47050,47100,47050,168
|
||||
20250224,115900,965957450,47100,47100,47100,47100,234
|
||||
20250224,115800,954936050,47050,47050,47050,47050,193
|
||||
20250224,115700,945855400,47000,47000,47000,47000,3
|
||||
20250224,115600,945714400,47000,47000,47000,47000,35
|
||||
20250224,115500,944069400,47000,47000,47000,47000,1
|
||||
20250224,115400,944022400,47000,47050,47050,47000,48
|
||||
20250224,115300,941765500,47000,47000,47000,47000,0
|
||||
20250224,115200,941765500,47000,47000,47000,47000,27
|
||||
20250224,115100,940496500,47000,47000,47000,47000,48
|
||||
20250224,115000,938240500,47000,47000,47000,47000,1
|
||||
20250224,114900,938193500,47000,47000,47000,47000,0
|
||||
20250224,114800,938193500,47000,47000,47000,47000,0
|
||||
20250224,114700,938193500,47000,47000,47000,47000,19
|
||||
20250224,114600,937300500,47000,47000,47000,47000,2
|
||||
20250224,114500,937206500,47000,47050,47050,47000,124
|
||||
20250224,114400,931377450,47050,47000,47050,47000,108
|
||||
20250224,114300,926301400,47000,47000,47000,47000,55
|
||||
20250224,114200,923716400,47000,46900,47000,46900,482
|
||||
20250224,114100,901109650,46900,46900,46900,46900,14
|
||||
20250224,114000,900453050,46900,46900,46900,46900,0
|
||||
20250224,113900,900453050,46900,46900,46900,46900,39
|
||||
20250224,113800,898623950,46900,46900,46900,46900,0
|
||||
20250224,113700,898623950,46900,46900,46900,46900,14
|
||||
20250224,113600,897967350,46900,46900,46900,46900,1
|
||||
20250224,113500,897920450,46850,46900,46900,46800,38
|
||||
20250224,113400,896138600,46850,46850,46850,46850,91
|
||||
20250224,113300,891875250,46850,46850,46850,46850,1
|
||||
20250224,113200,891828400,46850,46850,46850,46850,17
|
||||
20250224,113100,891031950,46850,46850,46850,46850,34
|
||||
20250224,113000,889439050,46850,46800,46850,46800,73
|
||||
20250224,112900,886022300,46800,46800,46800,46800,0
|
||||
20250224,112800,886022300,46800,46800,46800,46800,0
|
||||
20250224,112700,886022300,46800,46750,46800,46750,43
|
||||
20250224,112600,884011150,46800,46800,46800,46800,28
|
||||
20250224,112500,882700750,46850,46850,46850,46850,1
|
||||
20250224,112400,882653900,46800,46850,46850,46800,40
|
||||
20250224,112300,880780900,46800,46850,46850,46800,23
|
||||
20250224,112200,879703850,46800,46800,46800,46800,56
|
||||
20250224,112100,877083050,46800,46800,46800,46800,17
|
||||
20250224,112000,876287450,46800,46800,46800,46800,23
|
||||
20250224,111900,875211050,46800,46800,46800,46800,121
|
||||
20250224,111800,869548250,46800,46800,46800,46800,14
|
||||
20250224,111700,868893050,46800,46800,46800,46800,0
|
||||
20250224,111600,868893050,46800,46800,46800,46800,21
|
||||
20250224,111500,867910250,46800,46750,46800,46750,22
|
||||
20250224,111400,866881050,46750,46750,46750,46750,0
|
||||
20250224,111300,866881050,46750,46750,46750,46750,0
|
||||
20250224,111200,866881050,46750,46750,46800,46750,56
|
||||
20250224,111100,864262100,46800,46800,46800,46800,14
|
||||
20250224,111000,863606900,46800,46800,46800,46800,14
|
||||
20250224,110900,862951700,46800,46800,46800,46800,1
|
||||
20250224,110800,862904900,46800,46800,46800,46800,35
|
||||
20250224,110700,861266900,46800,46800,46800,46800,0
|
||||
20250224,110600,861266900,46800,46800,46800,46800,13
|
||||
20250224,110500,860658500,46800,46800,46800,46800,0
|
||||
20250224,110400,860658500,46800,46800,46800,46800,38
|
||||
20250224,110300,858880100,46750,46750,46750,46750,34
|
||||
20250224,110200,857290600,46750,46750,46750,46750,13
|
||||
20250224,110100,856682850,46750,46700,46750,46700,35
|
||||
20250224,110000,855046900,46750,46750,46750,46750,32
|
||||
20250224,105900,853550900,46750,46750,46750,46750,14
|
||||
20250224,105800,852896400,46750,46750,46750,46750,15
|
||||
20250224,105700,852195150,46750,46750,46750,46700,64
|
||||
20250224,105600,849203950,46750,46750,46750,46750,0
|
||||
20250224,105500,849203950,46750,46750,46750,46750,19
|
||||
20250224,105400,848315700,46750,46800,46800,46750,57
|
||||
20250224,105300,845650900,46800,46800,46800,46800,33
|
||||
20250224,105200,844106500,46750,46750,46750,46750,56
|
||||
20250224,105100,841488500,46750,46750,46750,46750,0
|
||||
20250224,105000,841488500,46750,46750,46750,46750,33
|
||||
20250224,104900,839945750,46750,46800,46800,46750,36
|
||||
20250224,104800,838261350,46750,46800,46800,46750,22
|
||||
20250224,104700,837232250,46800,46850,46850,46800,36
|
||||
20250224,104600,835547400,46850,46800,46850,46800,15
|
||||
20250224,104500,834844700,46800,46750,46800,46750,21
|
||||
20250224,104400,833862000,46750,46750,46800,46750,45
|
||||
20250224,104300,831757550,46750,46750,46750,46750,99
|
||||
20250224,104200,827129300,46750,46750,46750,46750,15
|
||||
20250224,104100,826428050,46750,46700,46750,46700,46
|
||||
20250224,104000,824277600,46650,46700,46700,46650,40
|
||||
20250224,103900,822409650,46700,46700,46700,46700,15
|
||||
20250224,103800,821709150,46700,46650,46700,46650,31
|
||||
20250224,103700,820262250,46700,46650,46700,46650,35
|
||||
20250224,103600,818628550,46650,46700,46700,46650,20
|
||||
20250224,103500,817695500,46700,46700,46700,46700,4
|
||||
20250224,103400,817508700,46700,46700,46700,46700,19
|
||||
20250224,103300,816621400,46750,46700,46750,46700,196
|
||||
20250224,103200,807465900,46600,46700,46700,46600,1695
|
||||
20250224,103100,728439500,46750,46750,46750,46750,4
|
||||
20250224,103000,728252500,46750,46850,46850,46750,48
|
||||
20250224,102900,726005550,46850,46850,46850,46850,0
|
||||
20250224,102800,726005550,46850,46750,46850,46750,125
|
||||
20250224,102700,720160500,46750,46750,46750,46750,42
|
||||
20250224,102600,718197000,46750,46700,46750,46700,15
|
||||
20250224,102500,717495800,46750,46750,46750,46750,5
|
||||
20250224,102400,717262050,46750,46700,46750,46700,13
|
||||
20250224,102300,716654700,46700,46750,46750,46700,152
|
||||
20250224,102200,709548800,46850,46800,46850,46800,42
|
||||
20250224,102100,707582550,46800,46800,46800,46750,59
|
||||
20250224,102000,704822150,46800,46800,46800,46800,16
|
||||
20250224,101900,704073350,46800,46800,46800,46800,24
|
||||
20250224,101800,702950150,46800,46750,46800,46750,38
|
||||
20250224,101700,701172350,46800,46800,46800,46800,31
|
||||
20250224,101600,699721550,46750,46800,46800,46750,105
|
||||
20250224,101500,694811050,46800,46800,46800,46800,79
|
||||
20250224,101400,691113850,46800,46800,46800,46800,34
|
||||
20250224,101300,689522650,46750,46800,46800,46750,22
|
||||
20250224,101200,688493100,46750,46750,46750,46750,4
|
||||
20250224,101100,688306100,46800,46800,46800,46800,43
|
||||
20250224,101000,686293700,46850,46850,46900,46850,82
|
||||
20250224,100900,682451450,46800,46800,46800,46800,19
|
||||
20250224,100800,681562250,46800,46700,46800,46700,278
|
||||
20250224,100700,668575850,46650,46750,46750,46650,183
|
||||
20250224,100600,660038800,46700,46700,46700,46700,160
|
||||
20250224,100500,652566800,46700,46700,46700,46700,0
|
||||
20250224,100400,652566800,46700,46700,46700,46650,80
|
||||
20250224,100300,648831650,46750,46700,46750,46700,21
|
||||
20250224,100200,647850300,46650,46700,46700,46650,20
|
||||
20250224,100100,646916800,46650,46700,46700,46650,141
|
||||
20250224,100000,640338350,46700,46750,46750,46600,491
|
||||
20250224,095900,617425800,46750,46800,46800,46750,63
|
||||
20250224,095800,614479900,46800,46800,46800,46800,1
|
||||
20250224,095700,614433100,46800,46850,46850,46800,20
|
||||
20250224,095600,613496250,46900,46900,46900,46900,43
|
||||
20250224,095500,611479550,46950,46950,46950,46950,1
|
||||
20250224,095400,611432600,46900,46900,46900,46900,15
|
||||
20250224,095300,610729100,46900,46900,46900,46900,34
|
||||
20250224,095200,609134500,46900,46950,47000,46900,106
|
||||
20250224,095100,604160550,47000,46950,47000,46950,6
|
||||
20250224,095000,603878650,46950,46750,46950,46700,554
|
||||
20250224,094900,577952150,46750,46750,46750,46750,20
|
||||
20250224,094800,577017150,46700,46700,46700,46700,114
|
||||
20250224,094700,571693350,46750,46850,46850,46750,191
|
||||
20250224,094600,562763600,46900,46800,46900,46750,438
|
||||
20250224,094500,542251050,46800,47000,47000,46700,2139
|
||||
20250224,094400,442237800,46950,46950,46950,46950,1
|
||||
20250224,094300,442190850,46900,46900,46900,46850,101
|
||||
20250224,094200,437457050,46850,46900,46900,46850,40
|
||||
20250224,094100,435582000,46900,46850,46900,46850,11
|
||||
20250224,094000,435066200,46850,46850,46850,46850,452
|
||||
20250224,093900,413890000,46900,47000,47000,46900,62
|
||||
20250224,093800,410979850,47000,47000,47000,47000,6
|
||||
20250224,093700,410697850,47000,47050,47050,47000,73
|
||||
20250224,093600,407266200,47050,47050,47050,47000,155
|
||||
20250224,093500,399979950,47050,47050,47050,47050,0
|
||||
20250224,093400,399979950,47050,47050,47050,47050,0
|
||||
20250224,093300,399979950,47050,47100,47100,47050,85
|
||||
20250224,093200,395980000,47050,47050,47050,47050,0
|
||||
20250224,093100,395980000,47050,47050,47100,47050,334
|
||||
20250224,093000,380264600,47100,47100,47100,47050,19
|
||||
20250224,092900,379369750,47100,47050,47100,47050,64
|
||||
20250224,092800,376357850,47100,47100,47100,47100,14
|
||||
20250224,092700,375698450,47050,47200,47200,47050,68
|
||||
20250224,092600,372490900,47250,47250,47250,47200,363
|
||||
20250224,092500,355355800,47250,47200,47250,47200,427
|
||||
20250224,092400,335180200,47200,47300,47300,47150,647
|
||||
20250224,092300,304635300,47300,47100,47300,47100,1255
|
||||
20250224,092200,245417950,47100,47150,47150,47100,332
|
||||
20250224,092100,229780050,47150,47150,47150,47150,0
|
||||
20250224,092000,229780050,47150,47150,47200,47150,452
|
||||
20250224,091900,208467550,47150,47100,47150,47100,220
|
||||
20250224,091800,198102050,47100,47050,47100,47050,103
|
||||
20250224,091700,193255800,47050,46850,47050,46850,239
|
||||
20250224,091600,182032550,46850,46850,46850,46800,27
|
||||
20250224,091500,180768650,46850,46900,46900,46850,10
|
||||
20250224,091400,180299950,46900,46700,46900,46700,161
|
||||
20250224,091300,172771850,46700,46700,46750,46700,101
|
||||
20250224,091200,168054900,46700,46800,46800,46700,52
|
||||
20250224,091100,165624350,46800,46650,46800,46650,238
|
||||
20250224,091000,154517150,46700,46750,46750,46700,259
|
||||
20250224,090900,142419300,46750,46700,46800,46550,494
|
||||
20250224,090800,119382150,46750,46750,46800,46750,172
|
||||
20250224,090700,111340150,46750,46750,46750,46750,136
|
||||
20250224,090600,104982150,46750,46850,46900,46700,124
|
||||
20250224,090500,99181900,46850,46800,46900,46800,56
|
||||
20250224,090400,96557950,46800,46850,46850,46500,259
|
||||
20250224,090300,84479000,46850,46800,46900,46650,331
|
||||
20250224,090200,69021200,46900,46950,46950,46650,378
|
||||
20250224,090100,51360800,46950,46850,46950,46750,97
|
||||
20250224,090000,46815450,46850,46950,46950,46600,937
|
||||
|
Reference in New Issue
Block a user