Update 2025-02-21 3736 candle_min
This commit is contained in:
587
005290/min/candle-20250221.csv
Normal file
587
005290/min/candle-20250221.csv
Normal file
@@ -0,0 +1,587 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250221,184500,19607101700,28350,28350,28350,28350,8791
|
||||
20250221,184400,19607101700,28350,28350,28350,28350,0
|
||||
20250221,184300,19607101700,28350,28350,28350,28350,0
|
||||
20250221,184200,19607101700,28350,28350,28350,28350,0
|
||||
20250221,184100,19607101700,28350,28350,28350,28350,0
|
||||
20250221,184000,19607101700,28350,28350,28350,28350,0
|
||||
20250221,183900,19607101700,28350,28350,28350,28350,0
|
||||
20250221,183800,19607101700,28350,28350,28350,28350,0
|
||||
20250221,183700,19607101700,28350,28350,28350,28350,0
|
||||
20250221,183600,19607101700,28350,28350,28350,28350,0
|
||||
20250221,183500,19607101700,28350,28350,28350,28350,0
|
||||
20250221,183400,19607101700,28350,28350,28350,28350,0
|
||||
20250221,183300,19607101700,28350,28350,28350,28350,0
|
||||
20250221,183200,19607101700,28350,28350,28350,28350,0
|
||||
20250221,183100,19607101700,28350,28350,28350,28350,0
|
||||
20250221,183000,19607101700,28350,28350,28350,28350,0
|
||||
20250221,182900,19607101700,28350,28350,28350,28350,0
|
||||
20250221,182800,19607101700,28350,28350,28350,28350,0
|
||||
20250221,182700,19607101700,28350,28350,28350,28350,0
|
||||
20250221,182600,19607101700,28350,28350,28350,28350,0
|
||||
20250221,182500,19607101700,28350,28350,28350,28350,0
|
||||
20250221,182400,19607101700,28350,28350,28350,28350,0
|
||||
20250221,182300,19607101700,28350,28350,28350,28350,0
|
||||
20250221,182200,19607101700,28350,28350,28350,28350,0
|
||||
20250221,182100,19607101700,28350,28350,28350,28350,0
|
||||
20250221,182000,19607101700,28350,28350,28350,28350,0
|
||||
20250221,181900,19607101700,28350,28350,28350,28350,0
|
||||
20250221,181800,19607101700,28350,28350,28350,28350,0
|
||||
20250221,181700,19607101700,28350,28350,28350,28350,0
|
||||
20250221,181600,19607101700,28350,28350,28350,28350,0
|
||||
20250221,181500,19607101700,28350,28350,28350,28350,8791
|
||||
20250221,181400,19607101700,28350,28350,28350,28350,0
|
||||
20250221,181300,19607101700,28350,28350,28350,28350,0
|
||||
20250221,181200,19607101700,28350,28350,28350,28350,0
|
||||
20250221,181100,19607101700,28350,28350,28350,28350,0
|
||||
20250221,181000,19607101700,28350,28350,28350,28350,0
|
||||
20250221,180900,19607101700,28350,28350,28350,28350,0
|
||||
20250221,180800,19607101700,28350,28350,28350,28350,0
|
||||
20250221,180700,19607101700,28350,28350,28350,28350,0
|
||||
20250221,180600,19607101700,28350,28350,28350,28350,0
|
||||
20250221,180500,19607101700,28350,28350,28350,28350,0
|
||||
20250221,180400,19607101700,28350,28350,28350,28350,0
|
||||
20250221,180300,19607101700,28350,28350,28350,28350,0
|
||||
20250221,180200,19607101700,28350,28350,28350,28350,0
|
||||
20250221,180100,19607101700,28350,28350,28350,28350,0
|
||||
20250221,180000,19607101700,28350,28350,28350,28350,0
|
||||
20250221,175900,19607101700,28350,28350,28350,28350,0
|
||||
20250221,175800,19607101700,28350,28350,28350,28350,0
|
||||
20250221,175700,19607101700,28350,28350,28350,28350,0
|
||||
20250221,175600,19607101700,28350,28350,28350,28350,0
|
||||
20250221,175500,19607101700,28350,28350,28350,28350,0
|
||||
20250221,175400,19607101700,28350,28350,28350,28350,0
|
||||
20250221,175300,19607101700,28350,28350,28350,28350,0
|
||||
20250221,175200,19607101700,28350,28350,28350,28350,0
|
||||
20250221,175100,19607101700,28350,28350,28350,28350,0
|
||||
20250221,175000,19607101700,28350,28350,28350,28350,0
|
||||
20250221,174900,19607101700,28350,28350,28350,28350,0
|
||||
20250221,174800,19607101700,28350,28350,28350,28350,0
|
||||
20250221,174700,19607101700,28350,28350,28350,28350,0
|
||||
20250221,174600,19607101700,28350,28350,28350,28350,0
|
||||
20250221,174500,19607101700,28350,28350,28350,28350,8791
|
||||
20250221,174400,19607101700,28350,28350,28350,28350,0
|
||||
20250221,174300,19607101700,28350,28350,28350,28350,0
|
||||
20250221,174200,19607101700,28350,28350,28350,28350,0
|
||||
20250221,174100,19607101700,28350,28350,28350,28350,0
|
||||
20250221,174000,19607101700,28350,28350,28350,28350,0
|
||||
20250221,173900,19607101700,28350,28350,28350,28350,0
|
||||
20250221,173800,19607101700,28350,28350,28350,28350,0
|
||||
20250221,173700,19607101700,28350,28350,28350,28350,0
|
||||
20250221,173600,19607101700,28350,28350,28350,28350,0
|
||||
20250221,173500,19607101700,28350,28350,28350,28350,0
|
||||
20250221,173400,19607101700,28350,28350,28350,28350,0
|
||||
20250221,173300,19607101700,28350,28350,28350,28350,0
|
||||
20250221,173200,19607101700,28350,28350,28350,28350,0
|
||||
20250221,173100,19607101700,28350,28350,28350,28350,0
|
||||
20250221,173000,19607101700,28350,28350,28350,28350,0
|
||||
20250221,172900,19607101700,28350,28350,28350,28350,0
|
||||
20250221,172800,19607101700,28350,28350,28350,28350,0
|
||||
20250221,172700,19607101700,28350,28350,28350,28350,0
|
||||
20250221,172600,19607101700,28350,28350,28350,28350,0
|
||||
20250221,172500,19607101700,28350,28350,28350,28350,0
|
||||
20250221,172400,19607101700,28350,28350,28350,28350,0
|
||||
20250221,172300,19607101700,28350,28350,28350,28350,0
|
||||
20250221,172200,19607101700,28350,28350,28350,28350,0
|
||||
20250221,172100,19607101700,28350,28350,28350,28350,0
|
||||
20250221,172000,19607101700,28350,28350,28350,28350,0
|
||||
20250221,171900,19607101700,28350,28350,28350,28350,0
|
||||
20250221,171800,19607101700,28350,28350,28350,28350,0
|
||||
20250221,171700,19607101700,28350,28350,28350,28350,0
|
||||
20250221,171600,19607101700,28350,28350,28350,28350,0
|
||||
20250221,171500,19607101700,28350,28350,28350,28350,8791
|
||||
20250221,171400,19607101700,28350,28350,28350,28350,0
|
||||
20250221,171300,19607101700,28350,28350,28350,28350,0
|
||||
20250221,171200,19607101700,28350,28350,28350,28350,0
|
||||
20250221,171100,19607101700,28350,28350,28350,28350,0
|
||||
20250221,171000,19607101700,28350,28350,28350,28350,0
|
||||
20250221,170900,19607101700,28350,28350,28350,28350,0
|
||||
20250221,170800,19607101700,28350,28350,28350,28350,0
|
||||
20250221,170700,19607101700,28350,28350,28350,28350,0
|
||||
20250221,170600,19607101700,28350,28350,28350,28350,0
|
||||
20250221,170500,19607101700,28350,28350,28350,28350,0
|
||||
20250221,170400,19607101700,28350,28350,28350,28350,0
|
||||
20250221,170300,19607101700,28350,28350,28350,28350,0
|
||||
20250221,170200,19607101700,28350,28350,28350,28350,0
|
||||
20250221,170100,19607101700,28350,28350,28350,28350,0
|
||||
20250221,170000,19607101700,28350,28350,28350,28350,0
|
||||
20250221,165900,19607101700,28350,28350,28350,28350,0
|
||||
20250221,165800,19607101700,28350,28350,28350,28350,0
|
||||
20250221,165700,19607101700,28350,28350,28350,28350,0
|
||||
20250221,165600,19607101700,28350,28350,28350,28350,0
|
||||
20250221,165500,19607101700,28350,28350,28350,28350,0
|
||||
20250221,165400,19607101700,28350,28350,28350,28350,0
|
||||
20250221,165300,19607101700,28350,28350,28350,28350,0
|
||||
20250221,165200,19607101700,28350,28350,28350,28350,0
|
||||
20250221,165100,19607101700,28350,28350,28350,28350,0
|
||||
20250221,165000,19607101700,28350,28350,28350,28350,0
|
||||
20250221,164900,19607101700,28350,28350,28350,28350,0
|
||||
20250221,164800,19607101700,28350,28350,28350,28350,0
|
||||
20250221,164700,19607101700,28350,28350,28350,28350,0
|
||||
20250221,164600,19607101700,28350,28350,28350,28350,0
|
||||
20250221,164500,19607101700,28350,28350,28350,28350,8791
|
||||
20250221,164400,19607101700,28350,28350,28350,28350,0
|
||||
20250221,164300,19607101700,28350,28350,28350,28350,0
|
||||
20250221,164200,19607101700,28350,28350,28350,28350,0
|
||||
20250221,164100,19607101700,28350,28350,28350,28350,0
|
||||
20250221,164000,19607101700,28350,28350,28350,28350,0
|
||||
20250221,163900,19607101700,28350,28350,28350,28350,0
|
||||
20250221,163800,19607101700,28350,28350,28350,28350,0
|
||||
20250221,163700,19607101700,28350,28350,28350,28350,0
|
||||
20250221,163600,19607101700,28350,28350,28350,28350,0
|
||||
20250221,163500,19607101700,28350,28350,28350,28350,0
|
||||
20250221,163400,19607101700,28350,28350,28350,28350,0
|
||||
20250221,163300,19607101700,28350,28350,28350,28350,0
|
||||
20250221,163200,19607101700,28350,28350,28350,28350,0
|
||||
20250221,163100,19607101700,28350,28350,28350,28350,0
|
||||
20250221,163000,19607101700,28350,28350,28350,28350,0
|
||||
20250221,162900,19607101700,28350,28350,28350,28350,0
|
||||
20250221,162800,19607101700,28350,28350,28350,28350,0
|
||||
20250221,162700,19607101700,28350,28350,28350,28350,0
|
||||
20250221,162600,19607101700,28350,28350,28350,28350,0
|
||||
20250221,162500,19607101700,28350,28350,28350,28350,0
|
||||
20250221,162400,19607101700,28350,28350,28350,28350,0
|
||||
20250221,162300,19607101700,28350,28350,28350,28350,0
|
||||
20250221,162200,19607101700,28350,28350,28350,28350,0
|
||||
20250221,162100,19607101700,28350,28350,28350,28350,0
|
||||
20250221,162000,19607101700,28350,28350,28350,28350,0
|
||||
20250221,161900,19607101700,28350,28350,28350,28350,0
|
||||
20250221,161800,19607101700,28350,28350,28350,28350,0
|
||||
20250221,161700,19607101700,28350,28350,28350,28350,0
|
||||
20250221,161600,19607101700,28350,28350,28350,28350,0
|
||||
20250221,161500,19607101700,28350,28350,28350,28350,8791
|
||||
20250221,161400,19607101700,28350,28350,28350,28350,0
|
||||
20250221,161300,19607101700,28350,28350,28350,28350,0
|
||||
20250221,161200,19607101700,28350,28350,28350,28350,0
|
||||
20250221,161100,19607101700,28350,28350,28350,28350,0
|
||||
20250221,161000,19607101700,28350,28350,28350,28350,0
|
||||
20250221,160900,19607101700,28350,28350,28350,28350,0
|
||||
20250221,160800,19607101700,28350,28350,28350,28350,0
|
||||
20250221,160700,19607101700,28350,28350,28350,28350,0
|
||||
20250221,160600,19607101700,28350,28350,28350,28350,0
|
||||
20250221,160500,19607101700,28350,28350,28350,28350,0
|
||||
20250221,160400,19607101700,28350,28350,28350,28350,0
|
||||
20250221,160300,19607101700,28350,28350,28350,28350,0
|
||||
20250221,160200,19607101700,28350,28350,28350,28350,0
|
||||
20250221,160100,19607101700,28350,28350,28350,28350,0
|
||||
20250221,160000,19607101700,28350,28350,28350,28350,0
|
||||
20250221,155900,19607101700,28350,28350,28350,28350,0
|
||||
20250221,155800,19607101700,28350,28350,28350,28350,0
|
||||
20250221,155700,19607101700,28350,28350,28350,28350,0
|
||||
20250221,155600,19607101700,28350,28350,28350,28350,0
|
||||
20250221,155500,19607101700,28350,28350,28350,28350,0
|
||||
20250221,155400,19607101700,28350,28350,28350,28350,0
|
||||
20250221,155300,19607101700,28350,28350,28350,28350,0
|
||||
20250221,155200,19607101700,28350,28350,28350,28350,0
|
||||
20250221,155100,19607101700,28350,28350,28350,28350,0
|
||||
20250221,155000,19607101700,28350,28350,28350,28350,0
|
||||
20250221,154900,19607101700,28350,28350,28350,28350,0
|
||||
20250221,154800,19607101700,28350,28350,28350,28350,0
|
||||
20250221,154700,19607101700,28350,28350,28350,28350,0
|
||||
20250221,154600,19607101700,28350,28350,28350,28350,0
|
||||
20250221,154500,19607101700,28350,28350,28350,28350,8791
|
||||
20250221,154400,19607101700,28350,28350,28350,28350,0
|
||||
20250221,154300,19607101700,28350,28350,28350,28350,0
|
||||
20250221,154200,19607101700,28350,28350,28350,28350,0
|
||||
20250221,154100,19607101700,28350,28350,28350,28350,0
|
||||
20250221,154000,19607101700,28350,28350,28350,28350,0
|
||||
20250221,153900,19607101700,28350,28350,28350,28350,0
|
||||
20250221,153800,19607101700,28350,28350,28350,28350,0
|
||||
20250221,153700,19607101700,28350,28350,28350,28350,0
|
||||
20250221,153600,19607101700,28350,28350,28350,28350,0
|
||||
20250221,153500,19607101700,28350,28350,28350,28350,0
|
||||
20250221,153400,19607101700,28350,28350,28350,28350,0
|
||||
20250221,153300,19607101700,28350,28350,28350,28350,0
|
||||
20250221,153200,19607101700,28350,28350,28350,28350,0
|
||||
20250221,153100,19607101700,28350,28350,28350,28350,0
|
||||
20250221,153000,19607101700,28350,28350,28350,28350,8791
|
||||
20250221,152900,19357876850,28400,28400,28400,28400,0
|
||||
20250221,152800,19357876850,28400,28400,28400,28400,0
|
||||
20250221,152700,19357876850,28400,28400,28400,28400,0
|
||||
20250221,152600,19357876850,28400,28400,28400,28400,0
|
||||
20250221,152500,19357876850,28400,28400,28400,28400,0
|
||||
20250221,152400,19357876850,28400,28400,28400,28400,0
|
||||
20250221,152300,19357876850,28400,28400,28400,28400,0
|
||||
20250221,152200,19357876850,28400,28400,28400,28400,0
|
||||
20250221,152100,19357876850,28400,28400,28400,28400,0
|
||||
20250221,152000,19357876850,28400,28400,28400,28400,0
|
||||
20250221,151900,19357876850,28400,28350,28400,28350,1076
|
||||
20250221,151800,19327329400,28350,28400,28400,28350,594
|
||||
20250221,151700,19310468700,28400,28450,28450,28400,1207
|
||||
20250221,151600,19276183200,28400,28450,28450,28400,1040
|
||||
20250221,151500,19246638100,28400,28450,28500,28400,560
|
||||
20250221,151400,19230708100,28450,28450,28500,28400,2300
|
||||
20250221,151300,19165285650,28400,28450,28500,28400,2026
|
||||
20250221,151200,19107641050,28450,28450,28500,28400,395
|
||||
20250221,151100,19096407500,28450,28450,28500,28400,2020
|
||||
20250221,151000,19038942900,28400,28350,28450,28350,2037
|
||||
20250221,150900,18981091100,28350,28400,28400,28350,780
|
||||
20250221,150800,18958954100,28400,28400,28400,28350,644
|
||||
20250221,150700,18940674200,28350,28400,28400,28350,1081
|
||||
20250221,150600,18909976650,28400,28350,28400,28350,770
|
||||
20250221,150500,18888116950,28400,28350,28400,28350,130
|
||||
20250221,150400,18884427200,28400,28350,28450,28350,1191
|
||||
20250221,150300,18850598650,28450,28350,28450,28350,1028
|
||||
20250221,150200,18821409450,28400,28350,28400,28350,468
|
||||
20250221,150100,18808122650,28400,28350,28450,28350,425
|
||||
20250221,150000,18796059950,28350,28450,28450,28350,357
|
||||
20250221,145900,18785928000,28400,28400,28450,28350,860
|
||||
20250221,145800,18761520200,28400,28350,28400,28350,375
|
||||
20250221,145700,18750877100,28350,28450,28450,28350,859
|
||||
20250221,145600,18726482050,28400,28450,28450,28400,112
|
||||
20250221,145500,18723299350,28450,28400,28450,28400,161
|
||||
20250221,145400,18718723750,28400,28400,28450,28400,381
|
||||
20250221,145300,18707899850,28450,28450,28450,28400,1285
|
||||
20250221,145200,18671345850,28450,28400,28450,28350,1944
|
||||
20250221,145100,18616136800,28400,28350,28400,28350,700
|
||||
20250221,145000,18596271000,28350,28350,28400,28350,446
|
||||
20250221,144900,18583612700,28300,28350,28400,28300,1401
|
||||
20250221,144800,18543896600,28400,28350,28400,28350,326
|
||||
20250221,144700,18534651400,28350,28400,28450,28350,369
|
||||
20250221,144600,18524170000,28450,28400,28450,28400,614
|
||||
20250221,144500,18506731450,28450,28400,28450,28400,1490
|
||||
20250221,144400,18464404050,28450,28450,28450,28400,95
|
||||
20250221,144300,18461703150,28450,28450,28500,28400,1373
|
||||
20250221,144200,18422641350,28500,28500,28500,28450,679
|
||||
20250221,144100,18403316350,28500,28450,28500,28450,229
|
||||
20250221,144000,18396796450,28500,28550,28550,28450,4091
|
||||
20250221,143900,18280200100,28500,28550,28550,28500,302
|
||||
20250221,143800,18271585700,28550,28550,28550,28500,501
|
||||
20250221,143700,18257286250,28500,28500,28550,28500,270
|
||||
20250221,143600,18249584800,28500,28500,28550,28450,1182
|
||||
20250221,143500,18215877650,28500,28450,28500,28450,734
|
||||
20250221,143400,18194990400,28450,28500,28500,28450,77
|
||||
20250221,143300,18192797950,28500,28450,28500,28400,544
|
||||
20250221,143200,18177336650,28450,28500,28500,28400,644
|
||||
20250221,143100,18159005850,28500,28450,28550,28450,1416
|
||||
20250221,143000,18118667350,28450,28500,28500,28450,918
|
||||
20250221,142900,18092549500,28500,28500,28500,28450,404
|
||||
20250221,142800,18081046350,28500,28450,28500,28450,815
|
||||
20250221,142700,18057856100,28500,28450,28500,28450,139
|
||||
20250221,142600,18053901100,28450,28500,28500,28400,584
|
||||
20250221,142500,18037271500,28500,28450,28500,28450,862
|
||||
20250221,142400,18012733350,28500,28450,28500,28400,1054
|
||||
20250221,142300,17982748750,28450,28450,28450,28400,1054
|
||||
20250221,142200,17952764350,28400,28350,28450,28350,987
|
||||
20250221,142100,17924730150,28400,28400,28400,28350,877
|
||||
20250221,142000,17899828650,28400,28450,28450,28400,622
|
||||
20250221,141900,17882156150,28450,28350,28450,28350,1662
|
||||
20250221,141800,17834944300,28400,28400,28400,28350,393
|
||||
20250221,141700,17823800450,28350,28350,28400,28300,406
|
||||
20250221,141600,17812290900,28350,28400,28400,28350,489
|
||||
20250221,141500,17798423700,28400,28350,28400,28350,739
|
||||
20250221,141400,17777438400,28350,28400,28450,28350,1743
|
||||
20250221,141300,17727944250,28400,28350,28450,28300,465
|
||||
20250221,141200,17714752350,28450,28400,28450,28350,1311
|
||||
20250221,141100,17677539450,28400,28450,28450,28400,212
|
||||
20250221,141000,17671517000,28450,28300,28450,28300,1026
|
||||
20250221,140900,17642394850,28350,28350,28350,28300,473
|
||||
20250221,140800,17628993150,28300,28300,28350,28300,200
|
||||
20250221,140700,17623328250,28350,28350,28400,28300,593
|
||||
20250221,140600,17606508400,28350,28300,28400,28300,111
|
||||
20250221,140500,17603360750,28350,28300,28400,28300,848
|
||||
20250221,140400,17579318700,28350,28250,28350,28200,3387
|
||||
20250221,140300,17483481050,28250,28200,28250,28150,868
|
||||
20250221,140200,17458983150,28150,28150,28200,28150,280
|
||||
20250221,140100,17451101000,28150,28150,28150,28100,225
|
||||
20250221,140000,17444767300,28150,28100,28200,28100,282
|
||||
20250221,135900,17436829300,28100,28100,28200,28100,360
|
||||
20250221,135800,17426702400,28100,28100,28200,28100,706
|
||||
20250221,135700,17406847850,28100,28050,28100,28050,366
|
||||
20250221,135600,17396566200,28050,28100,28100,28050,413
|
||||
20250221,135500,17384961950,28100,28000,28100,28000,169
|
||||
20250221,135400,17380224700,28000,28100,28100,28000,8003
|
||||
20250221,135300,17156086000,28100,28150,28150,28100,1143
|
||||
20250221,135200,17123965600,28100,28250,28250,28100,1462
|
||||
20250221,135100,17082801300,28250,28250,28250,28200,462
|
||||
20250221,135000,17069761500,28250,28250,28300,28200,1255
|
||||
20250221,134900,17034310350,28200,28200,28250,28200,7
|
||||
20250221,134800,17034112700,28200,28200,28250,28200,529
|
||||
20250221,134700,17019193100,28250,28250,28250,28250,152
|
||||
20250221,134600,17014899100,28250,28250,28250,28200,200
|
||||
20250221,134500,17009249200,28250,28250,28250,28250,780
|
||||
20250221,134400,16987214200,28200,28250,28250,28200,1060
|
||||
20250221,134300,16957312250,28250,28250,28250,28200,764
|
||||
20250221,134200,16935730350,28200,28250,28250,28200,257
|
||||
20250221,134100,16928471350,28250,28200,28250,28200,603
|
||||
20250221,134000,16911437450,28200,28200,28200,28200,191
|
||||
20250221,133900,16906051250,28200,28150,28200,28150,145
|
||||
20250221,133800,16901966500,28200,28100,28200,28100,271
|
||||
20250221,133700,16894338100,28150,28150,28150,28100,14
|
||||
20250221,133600,16893944050,28150,28150,28200,28150,525
|
||||
20250221,133500,16879164100,28200,28100,28200,28100,187
|
||||
20250221,133400,16873901450,28150,28150,28150,28100,226
|
||||
20250221,133300,16867547150,28100,28050,28100,28050,1304
|
||||
20250221,133200,16830925450,28100,28050,28100,28050,446
|
||||
20250221,133100,16818413950,28100,28150,28150,28100,348
|
||||
20250221,133000,16808631900,28100,28100,28100,28050,1078
|
||||
20250221,132900,16778350250,28000,28000,28100,27900,485
|
||||
20250221,132800,16764775750,27950,28100,28100,27900,7717
|
||||
20250221,132700,16548557050,28100,28200,28200,28100,814
|
||||
20250221,132600,16525638850,28200,28200,28200,28200,405
|
||||
20250221,132500,16514217850,28250,28200,28250,28200,560
|
||||
20250221,132400,16498424600,28150,28150,28200,28150,769
|
||||
20250221,132300,16476776100,28150,28250,28250,28150,347
|
||||
20250221,132200,16466978050,28250,28200,28250,28150,742
|
||||
20250221,132100,16446082900,28200,28200,28250,28150,1138
|
||||
20250221,132000,16414016750,28200,28250,28250,28200,1968
|
||||
20250221,131900,16358476050,28250,28300,28300,28250,3212
|
||||
20250221,131800,16267683400,28350,28300,28350,28300,532
|
||||
20250221,131700,16252602300,28350,28300,28350,28300,357
|
||||
20250221,131600,16242482500,28300,28350,28350,28300,492
|
||||
20250221,131500,16228543100,28350,28300,28350,28300,331
|
||||
20250221,131400,16219170400,28350,28300,28350,28300,241
|
||||
20250221,131300,16212338150,28350,28350,28350,28300,483
|
||||
20250221,131200,16198667950,28350,28350,28350,28300,156
|
||||
20250221,131100,16194250200,28300,28300,28350,28300,101
|
||||
20250221,131000,16191391400,28300,28350,28350,28250,1009
|
||||
20250221,130900,16162832450,28300,28300,28300,28300,484
|
||||
20250221,130800,16149135250,28300,28350,28350,28300,3625
|
||||
20250221,130700,16046544150,28350,28350,28350,28300,602
|
||||
20250221,130600,16029477500,28350,28300,28350,28300,392
|
||||
20250221,130500,16018368150,28350,28300,28350,28300,1322
|
||||
20250221,130400,15980890200,28350,28300,28350,28300,176
|
||||
20250221,130300,15975901300,28350,28300,28350,28300,326
|
||||
20250221,130200,15966669050,28300,28400,28400,28300,2727
|
||||
20250221,130100,15889429900,28350,28400,28400,28350,663
|
||||
20250221,130000,15870621800,28400,28450,28450,28350,842
|
||||
20250221,125900,15846701000,28450,28450,28500,28450,403
|
||||
20250221,125800,15835227550,28450,28450,28450,28400,204
|
||||
20250221,125700,15829425800,28450,28500,28500,28400,253
|
||||
20250221,125600,15822225500,28500,28400,28500,28350,2333
|
||||
20250221,125500,15756028650,28350,28400,28400,28300,5007
|
||||
20250221,125400,15614015350,28400,28500,28500,28400,1815
|
||||
20250221,125300,15562398250,28500,28500,28500,28450,444
|
||||
20250221,125200,15549752550,28450,28500,28550,28450,301
|
||||
20250221,125100,15541179850,28500,28450,28550,28450,399
|
||||
20250221,125000,15529811450,28500,28550,28550,28500,1278
|
||||
20250221,124900,15493368050,28550,28600,28600,28550,578
|
||||
20250221,124800,15476841300,28600,28500,28600,28500,1092
|
||||
20250221,124700,15445664050,28500,28600,28650,28500,5395
|
||||
20250221,124600,15291782700,28600,28600,28650,28550,833
|
||||
20250221,124500,15267947300,28550,28650,28650,28550,1267
|
||||
20250221,124400,15231735700,28650,28650,28700,28600,1878
|
||||
20250221,124300,15177977200,28650,28550,28700,28550,3637
|
||||
20250221,124200,15073938300,28600,28550,28600,28550,2348
|
||||
20250221,124100,15006806350,28550,28600,28600,28500,1755
|
||||
20250221,124000,14956693150,28650,28850,28850,28600,6608
|
||||
20250221,123900,14766944600,28700,28650,28850,28600,18720
|
||||
20250221,123800,14229244600,28650,28600,28650,28600,3549
|
||||
20250221,123700,14127641950,28600,28450,28600,28450,4724
|
||||
20250221,123600,13992672150,28450,28550,28550,28450,4497
|
||||
20250221,123500,13864379550,28550,28500,28550,28500,611
|
||||
20250221,123400,13846935950,28550,28500,28600,28500,3316
|
||||
20250221,123300,13752287500,28500,28500,28550,28450,4276
|
||||
20250221,123200,13630401900,28450,28500,28550,28450,4604
|
||||
20250221,123100,13499188300,28450,28500,28500,28450,658
|
||||
20250221,123000,13480454100,28450,28450,28500,28450,601
|
||||
20250221,122900,13463346900,28450,28400,28500,28400,1739
|
||||
20250221,122800,13413888800,28400,28400,28450,28400,652
|
||||
20250221,122700,13395370700,28450,28400,28450,28400,495
|
||||
20250221,122600,13381312050,28400,28400,28500,28350,4818
|
||||
20250221,122500,13244256750,28400,28400,28450,28400,2008
|
||||
20250221,122400,13187224700,28400,28400,28450,28400,434
|
||||
20250221,122300,13174883850,28450,28400,28450,28400,571
|
||||
20250221,122200,13158640700,28400,28400,28400,28400,5829
|
||||
20250221,122100,12993097100,28350,28400,28400,28350,685
|
||||
20250221,122000,12973652200,28400,28350,28400,28350,938
|
||||
20250221,121900,12947055600,28300,28350,28400,28300,888
|
||||
20250221,121800,12921880200,28350,28350,28400,28350,787
|
||||
20250221,121700,12899563800,28400,28350,28400,28350,2591
|
||||
20250221,121600,12826106350,28350,28400,28400,28300,2667
|
||||
20250221,121500,12750474300,28400,28400,28400,28350,1302
|
||||
20250221,121400,12713522900,28400,28350,28400,28350,2712
|
||||
20250221,121300,12636505300,28400,28350,28400,28300,3101
|
||||
20250221,121200,12548539150,28300,28300,28350,28250,2253
|
||||
20250221,121100,12484780100,28300,28300,28300,28250,706
|
||||
20250221,121000,12464800450,28250,28250,28300,28250,1028
|
||||
20250221,120900,12435758650,28250,28250,28250,28200,1211
|
||||
20250221,120800,12401553450,28250,28250,28250,28250,254
|
||||
20250221,120700,12394377950,28200,28200,28250,28200,192
|
||||
20250221,120600,12388957350,28250,28250,28250,28200,1953
|
||||
20250221,120500,12333787600,28250,28250,28250,28200,202
|
||||
20250221,120400,12328081200,28200,28200,28200,28200,275
|
||||
20250221,120300,12320326200,28250,28250,28250,28200,866
|
||||
20250221,120200,12295876150,28200,28250,28250,28200,751
|
||||
20250221,120100,12274697700,28250,28200,28250,28200,853
|
||||
20250221,120000,12250612200,28250,28200,28250,28200,360
|
||||
20250221,115900,12240458800,28200,28150,28200,28150,385
|
||||
20250221,115800,12229604350,28200,28200,28200,28150,681
|
||||
20250221,115700,12210401400,28200,28200,28250,28150,5386
|
||||
20250221,115600,12058512300,28150,28200,28200,28150,667
|
||||
20250221,115500,12039727900,28200,28100,28200,28100,315
|
||||
20250221,115400,12030861350,28100,28150,28150,28100,382
|
||||
20250221,115300,12020115550,28150,28100,28150,28050,447
|
||||
20250221,115200,12007554800,28100,28100,28100,28100,121
|
||||
20250221,115100,12004154700,28100,28100,28100,28100,225
|
||||
20250221,115000,11997832200,28100,28150,28150,28100,1751
|
||||
20250221,114900,11948618350,28150,28150,28150,28100,448
|
||||
20250221,114800,11936007300,28100,28150,28200,28100,964
|
||||
20250221,114700,11908870550,28150,28150,28150,28150,822
|
||||
20250221,114600,11885731250,28150,28100,28150,28100,1521
|
||||
20250221,114500,11842918100,28100,28100,28150,28100,303
|
||||
20250221,114400,11834402250,28100,28100,28100,28100,320
|
||||
20250221,114300,11825410250,28100,28150,28150,28100,306
|
||||
20250221,114200,11816811350,28100,28100,28100,28100,393
|
||||
20250221,114100,11805768050,28100,28100,28100,28100,79
|
||||
20250221,114000,11803548150,28100,28050,28100,28050,683
|
||||
20250221,113900,11784359450,28100,28100,28100,28100,172
|
||||
20250221,113800,11779526250,28100,28050,28100,28050,314
|
||||
20250221,113700,11770707000,28100,28100,28100,28050,73
|
||||
20250221,113600,11768656300,28100,28100,28100,28050,576
|
||||
20250221,113500,11752486250,28100,28100,28150,28100,86
|
||||
20250221,113400,11750067250,28100,28150,28150,28100,1072
|
||||
20250221,113300,11719932550,28150,28100,28150,28100,2297
|
||||
20250221,113200,11655296200,28100,28050,28100,28000,525
|
||||
20250221,113100,11640564750,28050,27950,28050,27950,1876
|
||||
20250221,113000,11588071500,27950,28000,28000,27950,222
|
||||
20250221,112900,11581860400,28000,27950,28000,27950,415
|
||||
20250221,112800,11570255450,27950,27950,27950,27950,234
|
||||
20250221,112700,11563715150,27950,27950,27950,27850,4236
|
||||
20250221,112600,11445553750,27950,27900,27950,27900,557
|
||||
20250221,112500,11429992900,27900,27950,27950,27900,295
|
||||
20250221,112400,11421747850,27950,27950,28000,27950,129
|
||||
20250221,112300,11418141000,28000,27950,28000,27900,468
|
||||
20250221,112200,11405058350,27900,27950,27950,27900,166
|
||||
20250221,112100,11400426700,27950,27950,27950,27900,435
|
||||
20250221,112000,11388268850,27950,28000,28000,27950,1312
|
||||
20250221,111900,11351583100,28000,28000,28000,28000,486
|
||||
20250221,111800,11337975100,28050,28050,28050,28000,142
|
||||
20250221,111700,11333997550,28050,28000,28050,28000,40
|
||||
20250221,111600,11332877200,28000,28050,28050,28000,458
|
||||
20250221,111500,11320042350,28050,28050,28050,28050,32
|
||||
20250221,111400,11319144750,28050,28000,28050,28000,522
|
||||
20250221,111300,11304514950,28050,28050,28050,28000,347
|
||||
20250221,111200,11294781950,28050,27950,28050,27950,1383
|
||||
20250221,111100,11256039050,27950,28050,28100,27950,2071
|
||||
20250221,111000,11197998750,28000,28050,28050,27950,2888
|
||||
20250221,110900,11117188500,28050,28100,28100,28050,692
|
||||
20250221,110800,11097768800,28100,28050,28100,28000,358
|
||||
20250221,110700,11087733500,28050,28000,28100,28000,152
|
||||
20250221,110600,11083474150,28000,28100,28100,28000,324
|
||||
20250221,110500,11074393200,28150,28150,28150,27950,5367
|
||||
20250221,110400,10924198950,28100,28100,28150,28100,3578
|
||||
20250221,110300,10823539000,28150,28050,28150,28050,904
|
||||
20250221,110200,10798129250,28050,28000,28150,28000,4716
|
||||
20250221,110100,10665669800,28000,27950,28000,27950,840
|
||||
20250221,110000,10642150550,27950,28000,28000,27950,394
|
||||
20250221,105900,10631125100,28000,28000,28000,28000,2626
|
||||
20250221,105800,10557597100,28000,28050,28050,28000,1132
|
||||
20250221,105700,10525900850,28050,28000,28050,27950,879
|
||||
20250221,105600,10501288300,28000,28000,28000,27950,212
|
||||
20250221,105500,10495352350,28000,27950,28000,27950,487
|
||||
20250221,105400,10481718250,27950,28000,28000,27950,640
|
||||
20250221,105300,10463800750,28000,27950,28000,27950,652
|
||||
20250221,105200,10445544950,27950,27950,27950,27900,29
|
||||
20250221,105100,10444734800,27950,27950,27950,27900,1317
|
||||
20250221,105000,10407948700,27950,27950,27950,27950,289
|
||||
20250221,104900,10399871150,27950,27950,28000,27900,174
|
||||
20250221,104800,10395014100,27850,27850,28050,27800,4433
|
||||
20250221,104700,10270953550,27900,27800,27900,27800,1031
|
||||
20250221,104600,10242241150,27800,27800,27850,27800,125
|
||||
20250221,104500,10238765600,27800,27800,27800,27750,671
|
||||
20250221,104400,10220111850,27800,27800,27850,27800,1827
|
||||
20250221,104300,10169321200,27800,27750,27800,27750,157
|
||||
20250221,104200,10164958850,27750,27800,27800,27750,234
|
||||
20250221,104100,10158455150,27800,27800,27800,27800,276
|
||||
20250221,104000,10150782350,27800,27700,27800,27700,1472
|
||||
20250221,103900,10109883150,27700,27700,27750,27600,2625
|
||||
20250221,103800,10037316150,27750,27700,27750,27700,26
|
||||
20250221,103700,10036595500,27750,27700,27750,27600,2804
|
||||
20250221,103600,9959074950,27750,27700,27750,27700,330
|
||||
20250221,103500,9949933300,27700,27750,27750,27650,3679
|
||||
20250221,103400,9848083900,27700,27750,27800,27700,1302
|
||||
20250221,103300,9811950250,27750,27750,27750,27700,1594
|
||||
20250221,103200,9767741650,27750,27750,27800,27750,70
|
||||
20250221,103100,9765798250,27800,27850,27850,27750,1321
|
||||
20250221,103000,9729092500,27800,27850,27850,27800,875
|
||||
20250221,102900,9704724100,27850,27900,27900,27850,4858
|
||||
20250221,102800,9569263150,27900,27900,27950,27900,201
|
||||
20250221,102700,9563654050,27900,27950,27950,27900,740
|
||||
20250221,102600,9542997700,27900,27900,27950,27900,569
|
||||
20250221,102500,9527094550,27950,27900,27950,27900,590
|
||||
20250221,102400,9510605050,27950,28000,28000,27900,2051
|
||||
20250221,102300,9453282900,28050,28000,28050,27950,1245
|
||||
20250221,102200,9418406000,28050,27950,28050,27950,2194
|
||||
20250221,102100,9356974100,27950,28050,28100,27900,2330
|
||||
20250221,102000,9291811050,28000,28100,28150,28000,9941
|
||||
20250221,101900,9012573400,28050,27850,28100,27850,12210
|
||||
20250221,101800,8671151900,27850,27900,27900,27850,2300
|
||||
20250221,101700,8607062400,27850,27850,27900,27850,1473
|
||||
20250221,101600,8565967050,27800,27750,27850,27750,5503
|
||||
20250221,101500,8412907900,27750,27750,27800,27750,238
|
||||
20250221,101400,8406300150,27750,27750,27800,27750,2980
|
||||
20250221,101300,8323592850,27750,27700,27750,27700,2656
|
||||
20250221,101200,8249890250,27750,27700,27750,27700,1121
|
||||
20250221,101100,8218790500,27700,27700,27700,27650,3237
|
||||
20250221,101000,8129125900,27700,27650,27700,27650,571
|
||||
20250221,100900,8113311600,27650,27700,27750,27650,2854
|
||||
20250221,100800,8034244100,27700,27700,27750,27700,775
|
||||
20250221,100700,8012751400,27700,27650,27750,27650,471
|
||||
20250221,100600,7999693250,27650,27600,27700,27600,5407
|
||||
20250221,100500,7850018550,27650,27650,27700,27600,1880
|
||||
20250221,100400,7798029000,27650,27650,27700,27650,1966
|
||||
20250221,100300,7743655900,27700,27650,27700,27600,1926
|
||||
20250221,100200,7690396150,27600,27600,27650,27600,1316
|
||||
20250221,100100,7654019950,27600,27600,27650,27600,797
|
||||
20250221,100000,7632011000,27600,27600,27650,27600,253
|
||||
20250221,095900,7625018150,27650,27500,27650,27500,5755
|
||||
20250221,095800,7466055750,27550,27600,27650,27550,1156
|
||||
20250221,095700,7434193350,27600,27600,27650,27550,3739
|
||||
20250221,095600,7330988100,27600,27600,27650,27550,1771
|
||||
20250221,095500,7282111600,27600,27550,27650,27500,1739
|
||||
20250221,095400,7234105800,27550,27550,27600,27550,837
|
||||
20250221,095300,7211029500,27550,27600,27650,27550,1692
|
||||
20250221,095200,7164340200,27600,27500,27650,27500,5583
|
||||
20250221,095100,7010297650,27500,27550,27550,27450,938
|
||||
20250221,095000,6984469250,27550,27500,27550,27350,875
|
||||
20250221,094900,6960404050,27500,27400,27500,27350,3271
|
||||
20250221,094800,6870732700,27400,27400,27450,27400,694
|
||||
20250221,094700,6851705650,27450,27400,27500,27400,1557
|
||||
20250221,094600,6808967600,27450,27350,27450,27300,2921
|
||||
20250221,094500,6729091650,27400,27300,27450,27300,3505
|
||||
20250221,094400,6633184450,27300,27300,27400,27300,3745
|
||||
20250221,094300,6530776600,27300,27300,27350,27300,2810
|
||||
20250221,094200,6454015500,27350,27300,27450,27300,2510
|
||||
20250221,094100,6385362350,27350,27400,27450,27300,4819
|
||||
20250221,094000,6253400250,27400,27450,27600,27400,4019
|
||||
20250221,093900,6142821350,27450,27450,27500,27400,1650
|
||||
20250221,093800,6097469400,27450,27400,27450,27350,409
|
||||
20250221,093700,6086256500,27450,27400,27450,27350,855
|
||||
20250221,093600,6062806300,27400,27400,27500,27400,1970
|
||||
20250221,093500,6008806600,27400,27500,27500,27350,3699
|
||||
20250221,093400,5907493900,27500,27450,27550,27450,3406
|
||||
20250221,093300,5813943550,27450,27450,27500,27450,1146
|
||||
20250221,093200,5782463400,27500,27500,27550,27400,462
|
||||
20250221,093100,5769762550,27550,27350,27550,27300,11816
|
||||
20250221,093000,5445500400,27350,27350,27400,27350,592
|
||||
20250221,092900,5429294350,27350,27300,27400,27250,3131
|
||||
20250221,092800,5343650700,27300,27400,27400,27250,4517
|
||||
20250221,092700,5220290800,27400,27450,27500,27400,1488
|
||||
20250221,092600,5179468600,27450,27350,27450,27300,8785
|
||||
20250221,092500,4939049000,27350,27200,27400,27100,21225
|
||||
20250221,092400,4360675400,27200,27450,27450,27200,15042
|
||||
20250221,092300,3949946000,27450,27450,27450,27350,11445
|
||||
20250221,092200,3636461850,27500,27450,27500,27450,1819
|
||||
20250221,092100,3586448850,27500,27500,27550,27450,4520
|
||||
20250221,092000,3462200350,27500,27500,27600,27450,5114
|
||||
20250221,091900,3321575100,27500,27500,27600,27450,7446
|
||||
20250221,091800,3116769850,27500,27650,27650,27400,12599
|
||||
20250221,091700,2770395700,27650,27600,27650,27600,3537
|
||||
20250221,091600,2672770300,27600,27750,27750,27600,5098
|
||||
20250221,091500,2531768600,27750,27750,27850,27700,3550
|
||||
20250221,091400,2433074050,27800,27850,27850,27750,1618
|
||||
20250221,091300,2388095500,27800,27750,27850,27700,4976
|
||||
20250221,091200,2249987550,27750,27750,27800,27700,2301
|
||||
20250221,091100,2186175700,27750,27700,27750,27700,1138
|
||||
20250221,091000,2154616100,27750,27650,27750,27600,4271
|
||||
20250221,090900,2036522250,27650,27800,27850,27600,3294
|
||||
20250221,090800,1945339200,27850,27700,27850,27650,3217
|
||||
20250221,090700,1856051650,27650,27700,27750,27600,4714
|
||||
20250221,090600,1725725650,27650,27600,27700,27550,3154
|
||||
20250221,090500,1638697900,27550,27550,27600,27500,5146
|
||||
20250221,090400,1496912300,27550,27550,27600,27450,5154
|
||||
20250221,090300,1354974950,27550,27500,27550,27350,11433
|
||||
20250221,090200,1041414400,27500,27550,27650,27450,10357
|
||||
20250221,090100,756495800,27600,27900,28000,27550,11218
|
||||
20250221,090000,445051950,27900,28100,28150,27850,15570
|
||||
|
Reference in New Issue
Block a user