Update 2025-02-27 2849 candle_min
This commit is contained in:
582
003350/min/candle-20250227.csv
Normal file
582
003350/min/candle-20250227.csv
Normal file
@@ -0,0 +1,582 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,184000,11135007750,49850,49850,49850,49850,1889
|
||||
20250227,183900,11135007750,49850,49850,49850,49850,0
|
||||
20250227,183800,11135007750,49850,49850,49850,49850,0
|
||||
20250227,183700,11135007750,49850,49850,49850,49850,0
|
||||
20250227,183600,11135007750,49850,49850,49850,49850,0
|
||||
20250227,183500,11135007750,49850,49850,49850,49850,0
|
||||
20250227,183400,11135007750,49850,49850,49850,49850,0
|
||||
20250227,183300,11135007750,49850,49850,49850,49850,0
|
||||
20250227,183200,11135007750,49850,49850,49850,49850,0
|
||||
20250227,183100,11135007750,49850,49850,49850,49850,0
|
||||
20250227,183000,11135007750,49850,49850,49850,49850,0
|
||||
20250227,182900,11135007750,49850,49850,49850,49850,0
|
||||
20250227,182800,11135007750,49850,49850,49850,49850,0
|
||||
20250227,182700,11135007750,49850,49850,49850,49850,0
|
||||
20250227,182600,11135007750,49850,49850,49850,49850,0
|
||||
20250227,182500,11135007750,49850,49850,49850,49850,0
|
||||
20250227,182400,11135007750,49850,49850,49850,49850,0
|
||||
20250227,182300,11135007750,49850,49850,49850,49850,0
|
||||
20250227,182200,11135007750,49850,49850,49850,49850,0
|
||||
20250227,182100,11135007750,49850,49850,49850,49850,0
|
||||
20250227,182000,11135007750,49850,49850,49850,49850,0
|
||||
20250227,181900,11135007750,49850,49850,49850,49850,0
|
||||
20250227,181800,11135007750,49850,49850,49850,49850,0
|
||||
20250227,181700,11135007750,49850,49850,49850,49850,0
|
||||
20250227,181600,11135007750,49850,49850,49850,49850,0
|
||||
20250227,181500,11135007750,49850,49850,49850,49850,0
|
||||
20250227,181400,11135007750,49850,49850,49850,49850,0
|
||||
20250227,181300,11135007750,49850,49850,49850,49850,0
|
||||
20250227,181200,11135007750,49850,49850,49850,49850,0
|
||||
20250227,181100,11135007750,49850,49850,49850,49850,0
|
||||
20250227,181000,11135007750,49850,49850,49850,49850,1889
|
||||
20250227,180900,11135007750,49850,49850,49850,49850,0
|
||||
20250227,180800,11135007750,49850,49850,49850,49850,0
|
||||
20250227,180700,11135007750,49850,49850,49850,49850,0
|
||||
20250227,180600,11135007750,49850,49850,49850,49850,0
|
||||
20250227,180500,11135007750,49850,49850,49850,49850,0
|
||||
20250227,180400,11135007750,49850,49850,49850,49850,0
|
||||
20250227,180300,11135007750,49850,49850,49850,49850,0
|
||||
20250227,180200,11135007750,49850,49850,49850,49850,0
|
||||
20250227,180100,11135007750,49850,49850,49850,49850,0
|
||||
20250227,180000,11135007750,49850,49850,49850,49850,0
|
||||
20250227,175900,11135007750,49850,49850,49850,49850,0
|
||||
20250227,175800,11135007750,49850,49850,49850,49850,0
|
||||
20250227,175700,11135007750,49850,49850,49850,49850,0
|
||||
20250227,175600,11135007750,49850,49850,49850,49850,0
|
||||
20250227,175500,11135007750,49850,49850,49850,49850,0
|
||||
20250227,175400,11135007750,49850,49850,49850,49850,0
|
||||
20250227,175300,11135007750,49850,49850,49850,49850,0
|
||||
20250227,175200,11135007750,49850,49850,49850,49850,0
|
||||
20250227,175100,11135007750,49850,49850,49850,49850,0
|
||||
20250227,175000,11135007750,49850,49850,49850,49850,0
|
||||
20250227,174900,11135007750,49850,49850,49850,49850,0
|
||||
20250227,174800,11135007750,49850,49850,49850,49850,0
|
||||
20250227,174700,11135007750,49850,49850,49850,49850,0
|
||||
20250227,174600,11135007750,49850,49850,49850,49850,0
|
||||
20250227,174500,11135007750,49850,49850,49850,49850,0
|
||||
20250227,174400,11135007750,49850,49850,49850,49850,0
|
||||
20250227,174300,11135007750,49850,49850,49850,49850,0
|
||||
20250227,174200,11135007750,49850,49850,49850,49850,0
|
||||
20250227,174100,11135007750,49850,49850,49850,49850,0
|
||||
20250227,174000,11135007750,49850,49850,49850,49850,1889
|
||||
20250227,173900,11135007750,49850,49850,49850,49850,0
|
||||
20250227,173800,11135007750,49850,49850,49850,49850,0
|
||||
20250227,173700,11135007750,49850,49850,49850,49850,0
|
||||
20250227,173600,11135007750,49850,49850,49850,49850,0
|
||||
20250227,173500,11135007750,49850,49850,49850,49850,0
|
||||
20250227,173400,11135007750,49850,49850,49850,49850,0
|
||||
20250227,173300,11135007750,49850,49850,49850,49850,0
|
||||
20250227,173200,11135007750,49850,49850,49850,49850,0
|
||||
20250227,173100,11135007750,49850,49850,49850,49850,0
|
||||
20250227,173000,11135007750,49850,49850,49850,49850,0
|
||||
20250227,172900,11135007750,49850,49850,49850,49850,0
|
||||
20250227,172800,11135007750,49850,49850,49850,49850,0
|
||||
20250227,172700,11135007750,49850,49850,49850,49850,0
|
||||
20250227,172600,11135007750,49850,49850,49850,49850,0
|
||||
20250227,172500,11135007750,49850,49850,49850,49850,0
|
||||
20250227,172400,11135007750,49850,49850,49850,49850,0
|
||||
20250227,172300,11135007750,49850,49850,49850,49850,0
|
||||
20250227,172200,11135007750,49850,49850,49850,49850,0
|
||||
20250227,172100,11135007750,49850,49850,49850,49850,0
|
||||
20250227,172000,11135007750,49850,49850,49850,49850,0
|
||||
20250227,171900,11135007750,49850,49850,49850,49850,0
|
||||
20250227,171800,11135007750,49850,49850,49850,49850,0
|
||||
20250227,171700,11135007750,49850,49850,49850,49850,0
|
||||
20250227,171600,11135007750,49850,49850,49850,49850,0
|
||||
20250227,171500,11135007750,49850,49850,49850,49850,0
|
||||
20250227,171400,11135007750,49850,49850,49850,49850,0
|
||||
20250227,171300,11135007750,49850,49850,49850,49850,0
|
||||
20250227,171200,11135007750,49850,49850,49850,49850,0
|
||||
20250227,171100,11135007750,49850,49850,49850,49850,0
|
||||
20250227,171000,11135007750,49850,49850,49850,49850,1889
|
||||
20250227,170900,11135007750,49850,49850,49850,49850,0
|
||||
20250227,170800,11135007750,49850,49850,49850,49850,0
|
||||
20250227,170700,11135007750,49850,49850,49850,49850,0
|
||||
20250227,170600,11135007750,49850,49850,49850,49850,0
|
||||
20250227,170500,11135007750,49850,49850,49850,49850,0
|
||||
20250227,170400,11135007750,49850,49850,49850,49850,0
|
||||
20250227,170300,11135007750,49850,49850,49850,49850,0
|
||||
20250227,170200,11135007750,49850,49850,49850,49850,0
|
||||
20250227,170100,11135007750,49850,49850,49850,49850,0
|
||||
20250227,170000,11135007750,49850,49850,49850,49850,0
|
||||
20250227,165900,11135007750,49850,49850,49850,49850,0
|
||||
20250227,165800,11135007750,49850,49850,49850,49850,0
|
||||
20250227,165700,11135007750,49850,49850,49850,49850,0
|
||||
20250227,165600,11135007750,49850,49850,49850,49850,0
|
||||
20250227,165500,11135007750,49850,49850,49850,49850,0
|
||||
20250227,165400,11135007750,49850,49850,49850,49850,0
|
||||
20250227,165300,11135007750,49850,49850,49850,49850,0
|
||||
20250227,165200,11135007750,49850,49850,49850,49850,0
|
||||
20250227,165100,11135007750,49850,49850,49850,49850,0
|
||||
20250227,165000,11135007750,49850,49850,49850,49850,0
|
||||
20250227,164900,11135007750,49850,49850,49850,49850,0
|
||||
20250227,164800,11135007750,49850,49850,49850,49850,0
|
||||
20250227,164700,11135007750,49850,49850,49850,49850,0
|
||||
20250227,164600,11135007750,49850,49850,49850,49850,0
|
||||
20250227,164500,11135007750,49850,49850,49850,49850,0
|
||||
20250227,164400,11135007750,49850,49850,49850,49850,0
|
||||
20250227,164300,11135007750,49850,49850,49850,49850,0
|
||||
20250227,164200,11135007750,49850,49850,49850,49850,0
|
||||
20250227,164100,11135007750,49850,49850,49850,49850,0
|
||||
20250227,164000,11135007750,49850,49850,49850,49850,1889
|
||||
20250227,163900,11135007750,49850,49850,49850,49850,0
|
||||
20250227,163800,11135007750,49850,49850,49850,49850,0
|
||||
20250227,163700,11135007750,49850,49850,49850,49850,0
|
||||
20250227,163600,11135007750,49850,49850,49850,49850,0
|
||||
20250227,163500,11135007750,49850,49850,49850,49850,0
|
||||
20250227,163400,11135007750,49850,49850,49850,49850,0
|
||||
20250227,163300,11135007750,49850,49850,49850,49850,0
|
||||
20250227,163200,11135007750,49850,49850,49850,49850,0
|
||||
20250227,163100,11135007750,49850,49850,49850,49850,0
|
||||
20250227,163000,11135007750,49850,49850,49850,49850,0
|
||||
20250227,162900,11135007750,49850,49850,49850,49850,0
|
||||
20250227,162800,11135007750,49850,49850,49850,49850,0
|
||||
20250227,162700,11135007750,49850,49850,49850,49850,0
|
||||
20250227,162600,11135007750,49850,49850,49850,49850,0
|
||||
20250227,162500,11135007750,49850,49850,49850,49850,0
|
||||
20250227,162400,11135007750,49850,49850,49850,49850,0
|
||||
20250227,162300,11135007750,49850,49850,49850,49850,0
|
||||
20250227,162200,11135007750,49850,49850,49850,49850,0
|
||||
20250227,162100,11135007750,49850,49850,49850,49850,0
|
||||
20250227,162000,11135007750,49850,49850,49850,49850,0
|
||||
20250227,161900,11135007750,49850,49850,49850,49850,0
|
||||
20250227,161800,11135007750,49850,49850,49850,49850,0
|
||||
20250227,161700,11135007750,49850,49850,49850,49850,0
|
||||
20250227,161600,11135007750,49850,49850,49850,49850,0
|
||||
20250227,161500,11135007750,49850,49850,49850,49850,0
|
||||
20250227,161400,11135007750,49850,49850,49850,49850,0
|
||||
20250227,161300,11135007750,49850,49850,49850,49850,0
|
||||
20250227,161200,11135007750,49850,49850,49850,49850,0
|
||||
20250227,161100,11135007750,49850,49850,49850,49850,0
|
||||
20250227,161000,11135007750,49850,49850,49850,49850,1889
|
||||
20250227,160900,11135007750,49850,49850,49850,49850,0
|
||||
20250227,160800,11135007750,49850,49850,49850,49850,0
|
||||
20250227,160700,11135007750,49850,49850,49850,49850,0
|
||||
20250227,160600,11135007750,49850,49850,49850,49850,0
|
||||
20250227,160500,11135007750,49850,49850,49850,49850,0
|
||||
20250227,160400,11135007750,49850,49850,49850,49850,0
|
||||
20250227,160300,11135007750,49850,49850,49850,49850,0
|
||||
20250227,160200,11135007750,49850,49850,49850,49850,0
|
||||
20250227,160100,11135007750,49850,49850,49850,49850,0
|
||||
20250227,160000,11135007750,49850,49850,49850,49850,0
|
||||
20250227,155900,11135007750,49850,49850,49850,49850,0
|
||||
20250227,155800,11135007750,49850,49850,49850,49850,0
|
||||
20250227,155700,11135007750,49850,49850,49850,49850,0
|
||||
20250227,155600,11135007750,49850,49850,49850,49850,0
|
||||
20250227,155500,11135007750,49850,49850,49850,49850,0
|
||||
20250227,155400,11135007750,49850,49850,49850,49850,0
|
||||
20250227,155300,11135007750,49850,49850,49850,49850,0
|
||||
20250227,155200,11135007750,49850,49850,49850,49850,0
|
||||
20250227,155100,11135007750,49850,49850,49850,49850,0
|
||||
20250227,155000,11135007750,49850,49850,49850,49850,0
|
||||
20250227,154900,11135007750,49850,49850,49850,49850,0
|
||||
20250227,154800,11135007750,49850,49850,49850,49850,0
|
||||
20250227,154700,11135007750,49850,49850,49850,49850,0
|
||||
20250227,154600,11135007750,49850,49850,49850,49850,0
|
||||
20250227,154500,11135007750,49850,49850,49850,49850,0
|
||||
20250227,154400,11135007750,49850,49850,49850,49850,0
|
||||
20250227,154300,11135007750,49850,49850,49850,49850,0
|
||||
20250227,154200,11135007750,49850,49850,49850,49850,0
|
||||
20250227,154100,11135007750,49850,49850,49850,49850,0
|
||||
20250227,154000,11135007750,49850,49850,49850,49850,1889
|
||||
20250227,153900,11135007750,49850,49850,49850,49850,0
|
||||
20250227,153800,11135007750,49850,49850,49850,49850,0
|
||||
20250227,153700,11135007750,49850,49850,49850,49850,0
|
||||
20250227,153600,11135007750,49850,49850,49850,49850,0
|
||||
20250227,153500,11135007750,49850,49850,49850,49850,0
|
||||
20250227,153400,11135007750,49850,49850,49850,49850,0
|
||||
20250227,153300,11135007750,49850,49850,49850,49850,0
|
||||
20250227,153200,11135007750,49850,49850,49850,49850,0
|
||||
20250227,153100,11135007750,49850,49850,49850,49850,0
|
||||
20250227,153000,11135007750,49850,49850,49850,49850,1889
|
||||
20250227,152900,11040841100,49800,49800,49800,49800,0
|
||||
20250227,152800,11040841100,49800,49800,49800,49800,0
|
||||
20250227,152700,11040841100,49800,49800,49800,49800,0
|
||||
20250227,152600,11040841100,49800,49800,49800,49800,0
|
||||
20250227,152500,11040841100,49800,49800,49800,49800,0
|
||||
20250227,152400,11040841100,49800,49800,49800,49800,0
|
||||
20250227,152300,11040841100,49800,49800,49800,49800,0
|
||||
20250227,152200,11040841100,49800,49800,49800,49800,0
|
||||
20250227,152100,11040841100,49800,49800,49800,49800,0
|
||||
20250227,152000,11040841100,49800,49800,49800,49800,0
|
||||
20250227,151900,11040841100,49800,49750,49800,49700,469
|
||||
20250227,151800,11017518400,49750,49750,49750,49700,297
|
||||
20250227,151700,11002751850,49650,49700,49750,49650,127
|
||||
20250227,151600,10996442100,49650,49700,49700,49650,307
|
||||
20250227,151500,10981192200,49650,49700,49700,49650,597
|
||||
20250227,151400,10951526000,49650,49650,49700,49600,315
|
||||
20250227,151300,10935887500,49600,49650,49650,49600,98
|
||||
20250227,151200,10931024300,49650,49650,49650,49650,437
|
||||
20250227,151100,10909327250,49650,49650,49700,49650,159
|
||||
20250227,151000,10901431050,49700,49750,49800,49700,641
|
||||
20250227,150900,10869557850,49750,49800,49800,49750,752
|
||||
20250227,150800,10832120600,49800,49850,49850,49800,283
|
||||
20250227,150700,10818014500,49900,49850,49900,49850,148
|
||||
20250227,150600,10810636450,49900,49850,49900,49850,477
|
||||
20250227,150500,10786854500,49850,49900,49900,49850,395
|
||||
20250227,150400,10767162550,49900,49950,49950,49900,469
|
||||
20250227,150300,10743757050,49950,49950,50000,49950,180
|
||||
20250227,150200,10734765950,49950,49900,50000,49900,251
|
||||
20250227,150100,10722233850,49900,49950,49950,49900,344
|
||||
20250227,150000,10705068100,49950,49950,50000,49900,305
|
||||
20250227,145900,10689832250,49950,49950,50000,49950,319
|
||||
20250227,145800,10673890800,49950,49950,50000,49900,306
|
||||
20250227,145700,10658602850,49950,49900,50000,49900,138
|
||||
20250227,145600,10651707950,49900,49900,49950,49900,176
|
||||
20250227,145500,10642925000,49950,50100,50100,49950,811
|
||||
20250227,145400,10602391200,50100,50100,50100,50000,241
|
||||
20250227,145300,10590332500,50100,50200,50200,50000,136
|
||||
20250227,145200,10583519000,50200,50200,50200,50100,951
|
||||
20250227,145100,10535867300,50100,50100,50200,50100,320
|
||||
20250227,145000,10519831200,50000,50100,50100,50000,203
|
||||
20250227,144900,10509672500,50100,50000,50100,50000,99
|
||||
20250227,144800,10504714200,50100,49950,50100,49950,476
|
||||
20250227,144700,10480931550,49950,50000,50100,49950,751
|
||||
20250227,144600,10443367650,49950,50000,50100,49950,123
|
||||
20250227,144500,10437218550,50100,50000,50100,50000,170
|
||||
20250227,144400,10428708750,50100,50000,50100,50000,461
|
||||
20250227,144300,10405654250,50100,50100,50100,50100,107
|
||||
20250227,144200,10400293550,50100,50100,50200,50000,307
|
||||
20250227,144100,10384917150,50100,50200,50200,50100,280
|
||||
20250227,144000,10370887950,50200,50100,50200,50100,823
|
||||
20250227,143900,10329577450,50100,49900,50100,49900,2412
|
||||
20250227,143800,10208987450,49900,49850,49900,49850,350
|
||||
20250227,143700,10191533100,49850,49800,49850,49800,303
|
||||
20250227,143600,10176439900,49850,49800,49900,49800,167
|
||||
20250227,143500,10168117450,49800,49900,49900,49800,180
|
||||
20250227,143400,10159135650,49900,49850,49900,49800,50
|
||||
20250227,143300,10156641150,49850,49850,49850,49800,21
|
||||
20250227,143200,10155594750,49800,49850,49900,49800,89
|
||||
20250227,143100,10151157050,49850,49850,49900,49800,324
|
||||
20250227,143000,10135001700,49850,49850,49850,49750,509
|
||||
20250227,142900,10109644350,49850,49850,49850,49850,56
|
||||
20250227,142800,10106852750,49800,49750,49800,49750,299
|
||||
20250227,142700,10091975400,49750,49800,49850,49750,149
|
||||
20250227,142600,10084554150,49850,49800,49850,49800,238
|
||||
20250227,142500,10072701200,49800,49850,49850,49800,37
|
||||
20250227,142400,10070858000,49850,49850,49850,49750,198
|
||||
20250227,142300,10061003300,49750,49950,49950,49750,295
|
||||
20250227,142200,10046311900,49950,49850,49950,49800,776
|
||||
20250227,142100,10007624600,49850,49800,49850,49800,82
|
||||
20250227,142000,10003540000,49900,49900,49900,49900,52
|
||||
20250227,141900,10000945200,49900,49850,49900,49850,258
|
||||
20250227,141800,9988076650,49850,49850,49900,49850,54
|
||||
20250227,141700,9985382750,49900,49700,49900,49700,153
|
||||
20250227,141600,9977756200,49700,49800,49900,49700,370
|
||||
20250227,141500,9959316950,49800,49800,49900,49800,606
|
||||
20250227,141400,9929137150,49900,49800,49900,49800,223
|
||||
20250227,141300,9918027400,49800,49900,49950,49800,323
|
||||
20250227,141200,9901929050,49900,49850,49950,49850,332
|
||||
20250227,141100,9885370900,49850,49900,49900,49850,236
|
||||
20250227,141000,9873597150,49900,49800,49950,49800,588
|
||||
20250227,140900,9844262550,49850,49600,49850,49600,610
|
||||
20250227,140800,9813942950,49600,49650,49700,49600,240
|
||||
20250227,140700,9802031300,49650,49600,49700,49550,413
|
||||
20250227,140600,9781543200,49550,49550,49600,49500,288
|
||||
20250227,140500,9767272700,49550,49550,49600,49550,147
|
||||
20250227,140400,9759988000,49550,49550,49600,49550,233
|
||||
20250227,140300,9748440050,49550,49550,49600,49550,661
|
||||
20250227,140200,9715684950,49550,49550,49650,49500,1124
|
||||
20250227,140100,9659982350,49550,49550,49600,49550,110
|
||||
20250227,140000,9654531250,49550,49550,49600,49550,264
|
||||
20250227,135900,9641449250,49550,49600,49650,49550,270
|
||||
20250227,135800,9628060000,49600,49600,49750,49600,256
|
||||
20250227,135700,9615361000,49600,49650,49800,49600,243
|
||||
20250227,135600,9603289200,49700,49750,49750,49650,722
|
||||
20250227,135500,9567396000,49750,49750,49800,49750,162
|
||||
20250227,135400,9559335900,49700,49700,49850,49700,302
|
||||
20250227,135300,9544305050,49700,49850,49850,49700,85
|
||||
20250227,135200,9540072700,49700,49650,49850,49600,751
|
||||
20250227,135100,9502744450,49650,49700,49700,49600,90
|
||||
20250227,135000,9498275950,49650,49650,49800,49650,121
|
||||
20250227,134900,9492265400,49650,49700,49900,49650,158
|
||||
20250227,134800,9484399100,49700,49600,49900,49600,1657
|
||||
20250227,134700,9401916850,49650,49750,49800,49650,1003
|
||||
20250227,134600,9352101700,49750,49750,49750,49650,381
|
||||
20250227,134500,9333164650,49750,49750,49750,49700,124
|
||||
20250227,134400,9326996850,49750,49700,49750,49700,193
|
||||
20250227,134300,9317401850,49700,49750,49800,49700,136
|
||||
20250227,134200,9310638050,49750,49700,49850,49700,259
|
||||
20250227,134100,9297746150,49750,49750,49800,49700,886
|
||||
20250227,134000,9253695550,49800,49800,49850,49750,869
|
||||
20250227,133900,9210454950,49850,49750,49850,49700,379
|
||||
20250227,133800,9191583000,49750,49750,49750,49700,839
|
||||
20250227,133700,9149864600,49750,49750,49850,49750,219
|
||||
20250227,133600,9138962900,49800,49800,49800,49750,809
|
||||
20250227,133500,9098706150,49800,49850,49900,49800,527
|
||||
20250227,133400,9072448750,50000,49950,50000,49850,496
|
||||
20250227,133300,9047677700,49950,49900,50000,49900,167
|
||||
20250227,133200,9039341250,49950,49900,50200,49850,1770
|
||||
20250227,133100,8950947200,49900,49850,49950,49850,586
|
||||
20250227,133000,8921709700,49850,50100,50100,49850,849
|
||||
20250227,132900,8879348250,50000,49950,50000,49900,191
|
||||
20250227,132800,8869811200,50000,49850,50100,49850,375
|
||||
20250227,132700,8851106450,49850,50000,50100,49850,1612
|
||||
20250227,132600,8770614650,50000,50200,50200,50000,1206
|
||||
20250227,132500,8710241250,50200,50500,50500,50200,921
|
||||
20250227,132400,8663931650,50300,50400,50500,50300,432
|
||||
20250227,132300,8642182750,50500,50400,50500,50400,402
|
||||
20250227,132200,8621918550,50500,50600,50700,50400,614
|
||||
20250227,132100,8590912550,50500,50600,50700,50400,1496
|
||||
20250227,132000,8515308950,50600,50600,50700,50500,367
|
||||
20250227,131900,8496738250,50500,50300,50500,50300,183
|
||||
20250227,131800,8487512850,50400,50600,50600,50400,820
|
||||
20250227,131700,8446155650,50600,50500,50600,50400,731
|
||||
20250227,131600,8409233150,50600,50600,50700,50500,1261
|
||||
20250227,131500,8345440650,50700,50600,50700,50600,1064
|
||||
20250227,131400,8291516050,50600,50600,50700,50500,685
|
||||
20250227,131300,8256805950,50700,50700,50800,50500,792
|
||||
20250227,131200,8216711150,50700,50200,50800,50200,1796
|
||||
20250227,131100,8125831650,50200,50200,50200,50100,261
|
||||
20250227,131000,8112729650,50300,50200,50400,50200,269
|
||||
20250227,130900,8099214950,50300,50100,50400,50000,121
|
||||
20250227,130800,8093143250,50400,50000,50400,49900,3149
|
||||
20250227,130700,7935259700,50000,50100,50200,50000,510
|
||||
20250227,130600,7909715300,50100,50100,50200,50000,82
|
||||
20250227,130500,7905608700,50000,49950,50200,49950,192
|
||||
20250227,130400,7896008000,49950,49900,50100,49900,149
|
||||
20250227,130300,7888567800,50000,50000,50100,49950,108
|
||||
20250227,130200,7883170450,50200,50100,50300,49850,2503
|
||||
20250227,130100,7757851500,50100,50200,50200,50000,112
|
||||
20250227,130000,7752239500,50100,49950,50200,49900,333
|
||||
20250227,125900,7735585150,50100,50000,50100,49950,699
|
||||
20250227,125800,7700655550,50000,50200,50300,50000,179
|
||||
20250227,125700,7691697250,50100,50200,50400,50100,448
|
||||
20250227,125600,7669214450,50400,50100,50400,50100,112
|
||||
20250227,125500,7663598050,50100,50000,50200,50000,242
|
||||
20250227,125400,7651451050,50200,50000,50200,50000,714
|
||||
20250227,125300,7615741250,50000,50100,50300,50000,385
|
||||
20250227,125200,7596447750,50200,50200,50300,50000,920
|
||||
20250227,125100,7550370250,50200,50200,50400,50200,1021
|
||||
20250227,125000,7499044550,50300,50400,50500,50100,3067
|
||||
20250227,124900,7344714850,50500,50500,50700,50400,835
|
||||
20250227,124800,7302488950,50500,50600,50600,50400,764
|
||||
20250227,124700,7263890350,50600,50600,50800,50500,1365
|
||||
20250227,124600,7194738750,50600,50600,50800,50400,1572
|
||||
20250227,124500,7115099350,50600,50700,50800,50500,1576
|
||||
20250227,124400,7035214050,50700,50800,50900,50500,1897
|
||||
20250227,124300,6938978350,50700,50600,50900,50600,3318
|
||||
20250227,124200,6770460450,50700,50900,51000,50600,2054
|
||||
20250227,124100,6666119850,50900,50600,51000,50600,7290
|
||||
20250227,124000,6295215750,50600,50600,50800,50600,2694
|
||||
20250227,123900,6158611550,50600,50500,50600,50400,1746
|
||||
20250227,123800,6070322950,50500,50500,50700,50300,890
|
||||
20250227,123700,6025370950,50500,50500,50600,50400,1870
|
||||
20250227,123600,5930905450,50600,50300,50700,50200,1096
|
||||
20250227,123500,5875489650,50300,50200,50300,50200,1340
|
||||
20250227,123400,5808137850,50200,50300,50400,50100,955
|
||||
20250227,123300,5760137550,50400,50700,50700,50300,1782
|
||||
20250227,123200,5670010350,50500,50100,50600,50100,3237
|
||||
20250227,123100,5506499950,50100,50100,50200,50000,1172
|
||||
20250227,123000,5447834550,50200,50400,50400,50100,698
|
||||
20250227,122900,5412752850,50400,50300,50400,50300,321
|
||||
20250227,122800,5396602350,50300,50300,50400,50200,711
|
||||
20250227,122700,5360833850,50300,50400,50400,50200,699
|
||||
20250227,122600,5325685650,50400,50500,50600,50300,1303
|
||||
20250227,122500,5259935850,50500,50400,50700,50400,1997
|
||||
20250227,122400,5158840050,50500,50200,50600,50200,1711
|
||||
20250227,122300,5072477750,50200,50100,50400,50100,881
|
||||
20250227,122200,5028176250,50100,50100,50200,50000,735
|
||||
20250227,122100,4991345350,50200,50100,50300,50100,915
|
||||
20250227,122000,4945422550,50200,50100,50200,50100,639
|
||||
20250227,121900,4913353050,50200,50200,50300,50000,587
|
||||
20250227,121800,4883884550,50200,50200,50300,50000,875
|
||||
20250227,121700,4840012050,50300,50200,50400,50000,1765
|
||||
20250227,121600,4751432250,50200,50000,50500,50000,3687
|
||||
20250227,121500,4566065850,50000,49800,50100,49800,778
|
||||
20250227,121400,4527155000,50000,49900,50000,49750,392
|
||||
20250227,121300,4507613650,49900,49950,49950,49850,956
|
||||
20250227,121200,4459884600,49950,50100,50100,49950,533
|
||||
20250227,121100,4433217000,50100,50100,50300,50100,700
|
||||
20250227,121000,4398094600,50200,50100,50200,49950,944
|
||||
20250227,120900,4350785200,50100,50100,50100,50000,348
|
||||
20250227,120800,4333362300,50100,50000,50200,50000,607
|
||||
20250227,120700,4302950700,50000,50100,50200,49900,2502
|
||||
20250227,120600,4177637200,50100,49900,50200,49850,3117
|
||||
20250227,120500,4021762750,49900,49800,49900,49750,578
|
||||
20250227,120400,3992941650,49850,49450,49850,49400,719
|
||||
20250227,120300,3957260400,49400,49300,49550,49300,652
|
||||
20250227,120200,3925018500,49300,49300,49350,49300,81
|
||||
20250227,120100,3921024150,49300,49300,49300,49300,132
|
||||
20250227,120000,3914516550,49350,49350,49350,49300,243
|
||||
20250227,115900,3902527950,49350,49450,49450,49350,247
|
||||
20250227,115800,3890329100,49450,49450,49450,49400,173
|
||||
20250227,115700,3881776700,49450,49500,49500,49450,255
|
||||
20250227,115600,3869160650,49500,49500,49500,49450,136
|
||||
20250227,115500,3862429100,49500,49400,49550,49400,462
|
||||
20250227,115400,3839541800,49400,49450,49550,49400,978
|
||||
20250227,115300,3791148650,49450,49400,49450,49400,319
|
||||
20250227,115200,3775378450,49450,49400,49500,49400,352
|
||||
20250227,115100,3757979800,49350,49300,49350,49150,357
|
||||
20250227,115000,3740393800,49300,49100,49300,49100,242
|
||||
20250227,114900,3728485600,49200,49000,49200,49000,40
|
||||
20250227,114800,3726525100,49000,49050,49050,49000,93
|
||||
20250227,114700,3721964400,49100,49100,49100,49050,107
|
||||
20250227,114600,3716712700,49100,49150,49200,49100,76
|
||||
20250227,114500,3712978050,49150,49100,49150,49100,51
|
||||
20250227,114400,3710473750,49100,49250,49300,49100,57
|
||||
20250227,114300,3707665550,49250,49000,49250,49000,152
|
||||
20250227,114200,3700209400,49050,48950,49050,48950,52
|
||||
20250227,114100,3697661350,49000,49000,49000,49000,252
|
||||
20250227,114000,3685313350,48950,48900,48950,48900,182
|
||||
20250227,113900,3676405750,48950,48950,48950,48900,74
|
||||
20250227,113800,3672783600,48950,49000,49000,48850,133
|
||||
20250227,113700,3666284700,48850,49000,49000,48850,512
|
||||
20250227,113600,3641248350,49050,49050,49100,49000,1633
|
||||
20250227,113500,3561201700,49100,49200,49200,49100,86
|
||||
20250227,113400,3556977000,49200,49150,49200,49100,146
|
||||
20250227,113300,3549806250,49100,49300,49300,49100,234
|
||||
20250227,113200,3538302200,49300,49300,49350,49300,104
|
||||
20250227,113100,3533174900,49350,49350,49350,49350,53
|
||||
20250227,113000,3530559350,49350,49350,49450,49300,17
|
||||
20250227,112900,3529720250,49350,49350,49350,49300,17
|
||||
20250227,112800,3528881900,49350,49350,49350,49350,144
|
||||
20250227,112700,3521775500,49350,49350,49350,49350,52
|
||||
20250227,112600,3519209300,49350,49450,49500,49350,47
|
||||
20250227,112500,3516888050,49350,49500,49500,49350,55
|
||||
20250227,112400,3514166300,49500,49450,49500,49300,62
|
||||
20250227,112300,3511101700,49300,49400,49500,49300,161
|
||||
20250227,112200,3503155850,49300,49350,49600,49250,905
|
||||
20250227,112100,3458380050,49200,49100,49300,49100,117
|
||||
20250227,112000,3452624900,49100,49100,49100,49100,35
|
||||
20250227,111900,3450906400,49000,49000,49000,49000,156
|
||||
20250227,111800,3443262400,49000,49250,49250,49000,564
|
||||
20250227,111700,3415576950,49250,49250,49250,49200,383
|
||||
20250227,111600,3396714450,49350,49400,49400,49250,269
|
||||
20250227,111500,3383453800,49400,49150,49400,49150,346
|
||||
20250227,111400,3366430450,49150,49350,49350,49150,674
|
||||
20250227,111300,3333266700,49350,49500,49500,49200,197
|
||||
20250227,111200,3323540650,49450,49450,49550,49450,339
|
||||
20250227,111100,3306759900,49400,49350,49400,49300,132
|
||||
20250227,111000,3300241350,49350,49300,49350,49200,41
|
||||
20250227,110900,3298222250,49300,49200,49300,49100,271
|
||||
20250227,110800,3284872700,49200,49000,49200,48950,124
|
||||
20250227,110700,3278796500,49000,49050,49050,49000,580
|
||||
20250227,110600,3250371500,49050,49100,49300,49050,243
|
||||
20250227,110500,3238429900,49050,49150,49150,49050,370
|
||||
20250227,110400,3220273700,49100,49150,49250,49100,103
|
||||
20250227,110300,3215211550,49300,49300,49300,49150,316
|
||||
20250227,110200,3199674900,49250,49250,49250,49250,114
|
||||
20250227,110100,3194060400,49250,49250,49250,49250,13
|
||||
20250227,110000,3193420150,49300,49100,49300,49100,326
|
||||
20250227,105900,3177377050,49300,49300,49350,49000,1890
|
||||
20250227,105800,3084475150,49350,49350,49450,49300,104
|
||||
20250227,105700,3079343900,49350,49500,49500,49350,194
|
||||
20250227,105600,3069752800,49400,49500,49550,49400,199
|
||||
20250227,105500,3059912000,49550,49550,49550,49500,126
|
||||
20250227,105400,3053673950,49550,49500,49550,49450,92
|
||||
20250227,105300,3049120600,49500,49500,49550,49500,240
|
||||
20250227,105200,3037235100,49500,49500,49500,49450,98
|
||||
20250227,105100,3032386300,49450,49450,49500,49350,129
|
||||
20250227,105000,3026004250,49450,49450,49450,49300,26
|
||||
20250227,104900,3024719150,49450,49550,49550,49450,124
|
||||
20250227,104800,3018581450,49600,49350,49600,49300,408
|
||||
20250227,104700,2998420250,49350,49400,49400,49300,384
|
||||
20250227,104600,2979476850,49350,49450,49500,49350,770
|
||||
20250227,104500,2941428050,49450,49450,49500,49450,496
|
||||
20250227,104400,2916898350,49500,49500,49550,49500,269
|
||||
20250227,104300,2903579550,49500,49550,49600,49500,346
|
||||
20250227,104200,2886448000,49550,49550,49600,49550,281
|
||||
20250227,104100,2872523400,49600,49700,49700,49600,1218
|
||||
20250227,104000,2812070750,49700,49700,49700,49650,494
|
||||
20250227,103900,2787526600,49650,49750,49750,49650,1239
|
||||
20250227,103800,2725931450,49750,49850,49850,49750,866
|
||||
20250227,103700,2682825700,49900,50100,50200,49800,549
|
||||
20250227,103600,2655410900,50200,49800,50200,49800,1063
|
||||
20250227,103500,2602312700,49800,49750,49950,49700,259
|
||||
20250227,103400,2589428000,49750,49950,50000,49700,628
|
||||
20250227,103300,2558176350,49950,49900,49950,49750,259
|
||||
20250227,103200,2545262000,49900,49900,50100,49900,1170
|
||||
20250227,103100,2486764700,49850,49700,49900,49650,804
|
||||
20250227,103000,2446683700,49800,50000,50000,49600,1167
|
||||
20250227,102900,2388598100,49900,50100,50200,49850,2142
|
||||
20250227,102800,2281465350,50100,49900,50200,49900,2297
|
||||
20250227,102700,2166583300,49750,49750,49950,49650,3569
|
||||
20250227,102600,1988525450,49750,49500,49850,49500,1911
|
||||
20250227,102500,1893650950,49550,49350,49550,49300,2409
|
||||
20250227,102400,1774509200,49400,49250,49400,49200,2955
|
||||
20250227,102300,1628790950,49250,49200,49250,49050,314
|
||||
20250227,102200,1613343600,48900,49000,49000,48900,326
|
||||
20250227,102100,1597381750,48950,48950,49200,48950,1460
|
||||
20250227,102000,1525607900,49100,49000,49150,48950,219
|
||||
20250227,101900,1514867150,49000,49000,49000,49000,75
|
||||
20250227,101800,1511192150,48700,48750,49000,48700,336
|
||||
20250227,101700,1494825150,48700,49100,49100,48700,861
|
||||
20250227,101600,1452804200,48950,48950,49000,48950,108
|
||||
20250227,101500,1447516400,49000,49100,49100,49000,517
|
||||
20250227,101400,1422182200,48900,48900,48900,48900,153
|
||||
20250227,101300,1414700500,48900,49050,49100,48900,153
|
||||
20250227,101200,1407193500,49050,49000,49050,48850,111
|
||||
20250227,101100,1401750350,48800,48800,48800,48800,18
|
||||
20250227,101000,1400871950,48700,49000,49000,48700,341
|
||||
20250227,100900,1384214700,49100,49000,49150,48950,327
|
||||
20250227,100800,1368160100,48950,48950,48950,48950,197
|
||||
20250227,100700,1358516950,49150,49150,49150,48950,134
|
||||
20250227,100600,1351937400,49100,49000,49150,49000,379
|
||||
20250227,100500,1333321400,49000,49100,49100,49000,101
|
||||
20250227,100400,1328371250,49150,49150,49200,49100,254
|
||||
20250227,100300,1315879400,49200,49150,49250,49100,598
|
||||
20250227,100200,1286483950,49150,49000,49150,49000,417
|
||||
20250227,100100,1266007900,49100,48850,49100,48850,314
|
||||
20250227,100000,1250624550,48850,48700,48850,48700,18
|
||||
20250227,095900,1249746000,48700,48800,48850,48700,303
|
||||
20250227,095800,1234972050,48750,48700,48750,48650,76
|
||||
20250227,095700,1231268350,48700,48650,48700,48650,137
|
||||
20250227,095600,1224603250,48650,48650,48650,48650,204
|
||||
20250227,095500,1214678650,48650,48650,48700,48650,79
|
||||
20250227,095400,1210835250,48650,48850,48850,48650,136
|
||||
20250227,095300,1204217250,48850,48700,48850,48700,212
|
||||
20250227,095200,1193890850,48700,48700,48700,48650,111
|
||||
20250227,095100,1188490400,48800,48800,48800,48700,170
|
||||
20250227,095000,1180204600,48700,48850,48850,48700,675
|
||||
20250227,094900,1147270200,48850,49000,49000,48800,866
|
||||
20250227,094800,1104910350,49000,49200,49300,49000,631
|
||||
20250227,094700,1073884850,49200,49150,49250,49150,180
|
||||
20250227,094600,1065028950,49100,49050,49150,49000,213
|
||||
20250227,094500,1054582050,49050,49050,49150,49000,730
|
||||
20250227,094400,1018779050,49150,49300,49400,49050,1118
|
||||
20250227,094300,963757250,49350,48850,49350,48850,3112
|
||||
20250227,094200,810889800,48850,48900,49000,48850,1224
|
||||
20250227,094100,751006900,48900,48850,48900,48750,69
|
||||
20250227,094000,747636850,48850,48700,48950,48700,1523
|
||||
20250227,093900,673196500,48700,48750,48750,48600,296
|
||||
20250227,093800,658797750,48700,48750,48750,48700,33
|
||||
20250227,093700,657190300,48700,48750,48750,48700,241
|
||||
20250227,093600,645448900,48800,48750,48900,48750,938
|
||||
20250227,093500,599650700,48700,48700,48700,48700,923
|
||||
20250227,093400,554700600,48650,48700,48700,48650,60
|
||||
20250227,093300,551781450,48700,48650,48700,48650,269
|
||||
20250227,093200,538686150,48650,48650,48700,48600,126
|
||||
20250227,093100,532554000,48500,48700,48700,48400,7
|
||||
20250227,093000,532214400,48600,48350,48600,48350,327
|
||||
20250227,092900,516348650,48400,48400,48400,48400,204
|
||||
20250227,092800,506475050,48450,48450,48450,48450,27
|
||||
20250227,092700,505166900,48450,48500,48500,48450,106
|
||||
20250227,092600,500026200,48450,48450,48450,48450,14
|
||||
20250227,092500,499347900,48400,48500,48500,48400,17
|
||||
20250227,092400,498523950,48500,48450,48550,48450,260
|
||||
20250227,092300,485910800,48400,48300,48400,48300,60
|
||||
20250227,092200,483007800,48300,48300,48300,48300,6
|
||||
20250227,092100,482718000,48250,48250,48250,48250,0
|
||||
20250227,092000,482718000,48250,48400,48400,48250,424
|
||||
20250227,091900,462257150,48400,48400,48400,48400,110
|
||||
20250227,091800,456933150,48500,48250,48500,48250,22
|
||||
20250227,091700,455867900,48500,48450,48500,48450,57
|
||||
20250227,091600,453104400,48250,48200,48250,48200,84
|
||||
20250227,091500,449051500,48200,48150,48200,48100,72
|
||||
20250227,091400,445582450,48150,48300,48300,48150,455
|
||||
20250227,091300,423638250,48300,48700,48700,48300,1718
|
||||
20250227,091200,340464250,48700,48500,48700,48500,163
|
||||
20250227,091100,332548750,48500,48700,48800,48450,454
|
||||
20250227,091000,310458550,48650,48450,48650,48450,490
|
||||
20250227,090900,286638850,48400,48500,48500,48400,249
|
||||
20250227,090800,274568700,48450,48650,48650,48450,548
|
||||
20250227,090700,247975800,48700,48800,48800,48700,629
|
||||
20250227,090600,217328400,48700,48600,48900,48600,966
|
||||
20250227,090500,170229300,48600,48500,48600,48450,218
|
||||
20250227,090400,159637700,48500,48200,48750,48200,688
|
||||
20250227,090300,126164750,48200,48200,48350,48200,219
|
||||
20250227,090200,115603750,48200,48250,48250,48200,187
|
||||
20250227,090100,106590000,48200,48450,48500,48200,489
|
||||
20250227,090000,82900300,48550,48600,48650,48500,1704
|
||||
|
Reference in New Issue
Block a user