Update 2025-02-27 2849 candle_min
This commit is contained in:
587
005290/min/candle-20250227.csv
Normal file
587
005290/min/candle-20250227.csv
Normal file
@@ -0,0 +1,587 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,184500,35920451750,27400,27400,27400,27400,35280
|
||||
20250227,184400,35920451750,27400,27400,27400,27400,0
|
||||
20250227,184300,35920451750,27400,27400,27400,27400,0
|
||||
20250227,184200,35920451750,27400,27400,27400,27400,0
|
||||
20250227,184100,35920451750,27400,27400,27400,27400,0
|
||||
20250227,184000,35920451750,27400,27400,27400,27400,0
|
||||
20250227,183900,35920451750,27400,27400,27400,27400,0
|
||||
20250227,183800,35920451750,27400,27400,27400,27400,0
|
||||
20250227,183700,35920451750,27400,27400,27400,27400,0
|
||||
20250227,183600,35920451750,27400,27400,27400,27400,0
|
||||
20250227,183500,35920451750,27400,27400,27400,27400,0
|
||||
20250227,183400,35920451750,27400,27400,27400,27400,0
|
||||
20250227,183300,35920451750,27400,27400,27400,27400,0
|
||||
20250227,183200,35920451750,27400,27400,27400,27400,0
|
||||
20250227,183100,35920451750,27400,27400,27400,27400,0
|
||||
20250227,183000,35920451750,27400,27400,27400,27400,0
|
||||
20250227,182900,35920451750,27400,27400,27400,27400,0
|
||||
20250227,182800,35920451750,27400,27400,27400,27400,0
|
||||
20250227,182700,35920451750,27400,27400,27400,27400,0
|
||||
20250227,182600,35920451750,27400,27400,27400,27400,0
|
||||
20250227,182500,35920451750,27400,27400,27400,27400,0
|
||||
20250227,182400,35920451750,27400,27400,27400,27400,0
|
||||
20250227,182300,35920451750,27400,27400,27400,27400,0
|
||||
20250227,182200,35920451750,27400,27400,27400,27400,0
|
||||
20250227,182100,35920451750,27400,27400,27400,27400,0
|
||||
20250227,182000,35920451750,27400,27400,27400,27400,0
|
||||
20250227,181900,35920451750,27400,27400,27400,27400,0
|
||||
20250227,181800,35920451750,27400,27400,27400,27400,0
|
||||
20250227,181700,35920451750,27400,27400,27400,27400,0
|
||||
20250227,181600,35920451750,27400,27400,27400,27400,0
|
||||
20250227,181500,35920451750,27400,27400,27400,27400,35280
|
||||
20250227,181400,35920451750,27400,27400,27400,27400,0
|
||||
20250227,181300,35920451750,27400,27400,27400,27400,0
|
||||
20250227,181200,35920451750,27400,27400,27400,27400,0
|
||||
20250227,181100,35920451750,27400,27400,27400,27400,0
|
||||
20250227,181000,35920451750,27400,27400,27400,27400,0
|
||||
20250227,180900,35920451750,27400,27400,27400,27400,0
|
||||
20250227,180800,35920451750,27400,27400,27400,27400,0
|
||||
20250227,180700,35920451750,27400,27400,27400,27400,0
|
||||
20250227,180600,35920451750,27400,27400,27400,27400,0
|
||||
20250227,180500,35920451750,27400,27400,27400,27400,0
|
||||
20250227,180400,35920451750,27400,27400,27400,27400,0
|
||||
20250227,180300,35920451750,27400,27400,27400,27400,0
|
||||
20250227,180200,35920451750,27400,27400,27400,27400,0
|
||||
20250227,180100,35920451750,27400,27400,27400,27400,0
|
||||
20250227,180000,35920451750,27400,27400,27400,27400,0
|
||||
20250227,175900,35920451750,27400,27400,27400,27400,0
|
||||
20250227,175800,35920451750,27400,27400,27400,27400,0
|
||||
20250227,175700,35920451750,27400,27400,27400,27400,0
|
||||
20250227,175600,35920451750,27400,27400,27400,27400,0
|
||||
20250227,175500,35920451750,27400,27400,27400,27400,0
|
||||
20250227,175400,35920451750,27400,27400,27400,27400,0
|
||||
20250227,175300,35920451750,27400,27400,27400,27400,0
|
||||
20250227,175200,35920451750,27400,27400,27400,27400,0
|
||||
20250227,175100,35920451750,27400,27400,27400,27400,0
|
||||
20250227,175000,35920451750,27400,27400,27400,27400,0
|
||||
20250227,174900,35920451750,27400,27400,27400,27400,0
|
||||
20250227,174800,35920451750,27400,27400,27400,27400,0
|
||||
20250227,174700,35920451750,27400,27400,27400,27400,0
|
||||
20250227,174600,35920451750,27400,27400,27400,27400,0
|
||||
20250227,174500,35920451750,27400,27400,27400,27400,35280
|
||||
20250227,174400,35920451750,27400,27400,27400,27400,0
|
||||
20250227,174300,35920451750,27400,27400,27400,27400,0
|
||||
20250227,174200,35920451750,27400,27400,27400,27400,0
|
||||
20250227,174100,35920451750,27400,27400,27400,27400,0
|
||||
20250227,174000,35920451750,27400,27400,27400,27400,0
|
||||
20250227,173900,35920451750,27400,27400,27400,27400,0
|
||||
20250227,173800,35920451750,27400,27400,27400,27400,0
|
||||
20250227,173700,35920451750,27400,27400,27400,27400,0
|
||||
20250227,173600,35920451750,27400,27400,27400,27400,0
|
||||
20250227,173500,35920451750,27400,27400,27400,27400,0
|
||||
20250227,173400,35920451750,27400,27400,27400,27400,0
|
||||
20250227,173300,35920451750,27400,27400,27400,27400,0
|
||||
20250227,173200,35920451750,27400,27400,27400,27400,0
|
||||
20250227,173100,35920451750,27400,27400,27400,27400,0
|
||||
20250227,173000,35920451750,27400,27400,27400,27400,0
|
||||
20250227,172900,35920451750,27400,27400,27400,27400,0
|
||||
20250227,172800,35920451750,27400,27400,27400,27400,0
|
||||
20250227,172700,35920451750,27400,27400,27400,27400,0
|
||||
20250227,172600,35920451750,27400,27400,27400,27400,0
|
||||
20250227,172500,35920451750,27400,27400,27400,27400,0
|
||||
20250227,172400,35920451750,27400,27400,27400,27400,0
|
||||
20250227,172300,35920451750,27400,27400,27400,27400,0
|
||||
20250227,172200,35920451750,27400,27400,27400,27400,0
|
||||
20250227,172100,35920451750,27400,27400,27400,27400,0
|
||||
20250227,172000,35920451750,27400,27400,27400,27400,0
|
||||
20250227,171900,35920451750,27400,27400,27400,27400,0
|
||||
20250227,171800,35920451750,27400,27400,27400,27400,0
|
||||
20250227,171700,35920451750,27400,27400,27400,27400,0
|
||||
20250227,171600,35920451750,27400,27400,27400,27400,0
|
||||
20250227,171500,35920451750,27400,27400,27400,27400,35280
|
||||
20250227,171400,35920451750,27400,27400,27400,27400,0
|
||||
20250227,171300,35920451750,27400,27400,27400,27400,0
|
||||
20250227,171200,35920451750,27400,27400,27400,27400,0
|
||||
20250227,171100,35920451750,27400,27400,27400,27400,0
|
||||
20250227,171000,35920451750,27400,27400,27400,27400,0
|
||||
20250227,170900,35920451750,27400,27400,27400,27400,0
|
||||
20250227,170800,35920451750,27400,27400,27400,27400,0
|
||||
20250227,170700,35920451750,27400,27400,27400,27400,0
|
||||
20250227,170600,35920451750,27400,27400,27400,27400,0
|
||||
20250227,170500,35920451750,27400,27400,27400,27400,0
|
||||
20250227,170400,35920451750,27400,27400,27400,27400,0
|
||||
20250227,170300,35920451750,27400,27400,27400,27400,0
|
||||
20250227,170200,35920451750,27400,27400,27400,27400,0
|
||||
20250227,170100,35920451750,27400,27400,27400,27400,0
|
||||
20250227,170000,35920451750,27400,27400,27400,27400,0
|
||||
20250227,165900,35920451750,27400,27400,27400,27400,0
|
||||
20250227,165800,35920451750,27400,27400,27400,27400,0
|
||||
20250227,165700,35920451750,27400,27400,27400,27400,0
|
||||
20250227,165600,35920451750,27400,27400,27400,27400,0
|
||||
20250227,165500,35920451750,27400,27400,27400,27400,0
|
||||
20250227,165400,35920451750,27400,27400,27400,27400,0
|
||||
20250227,165300,35920451750,27400,27400,27400,27400,0
|
||||
20250227,165200,35920451750,27400,27400,27400,27400,0
|
||||
20250227,165100,35920451750,27400,27400,27400,27400,0
|
||||
20250227,165000,35920451750,27400,27400,27400,27400,0
|
||||
20250227,164900,35920451750,27400,27400,27400,27400,0
|
||||
20250227,164800,35920451750,27400,27400,27400,27400,0
|
||||
20250227,164700,35920451750,27400,27400,27400,27400,0
|
||||
20250227,164600,35920451750,27400,27400,27400,27400,0
|
||||
20250227,164500,35920451750,27400,27400,27400,27400,35280
|
||||
20250227,164400,35920451750,27400,27400,27400,27400,0
|
||||
20250227,164300,35920451750,27400,27400,27400,27400,0
|
||||
20250227,164200,35920451750,27400,27400,27400,27400,0
|
||||
20250227,164100,35920451750,27400,27400,27400,27400,0
|
||||
20250227,164000,35920451750,27400,27400,27400,27400,0
|
||||
20250227,163900,35920451750,27400,27400,27400,27400,0
|
||||
20250227,163800,35920451750,27400,27400,27400,27400,0
|
||||
20250227,163700,35920451750,27400,27400,27400,27400,0
|
||||
20250227,163600,35920451750,27400,27400,27400,27400,0
|
||||
20250227,163500,35920451750,27400,27400,27400,27400,0
|
||||
20250227,163400,35920451750,27400,27400,27400,27400,0
|
||||
20250227,163300,35920451750,27400,27400,27400,27400,0
|
||||
20250227,163200,35920451750,27400,27400,27400,27400,0
|
||||
20250227,163100,35920451750,27400,27400,27400,27400,0
|
||||
20250227,163000,35920451750,27400,27400,27400,27400,0
|
||||
20250227,162900,35920451750,27400,27400,27400,27400,0
|
||||
20250227,162800,35920451750,27400,27400,27400,27400,0
|
||||
20250227,162700,35920451750,27400,27400,27400,27400,0
|
||||
20250227,162600,35920451750,27400,27400,27400,27400,0
|
||||
20250227,162500,35920451750,27400,27400,27400,27400,0
|
||||
20250227,162400,35920451750,27400,27400,27400,27400,0
|
||||
20250227,162300,35920451750,27400,27400,27400,27400,0
|
||||
20250227,162200,35920451750,27400,27400,27400,27400,0
|
||||
20250227,162100,35920451750,27400,27400,27400,27400,0
|
||||
20250227,162000,35920451750,27400,27400,27400,27400,0
|
||||
20250227,161900,35920451750,27400,27400,27400,27400,0
|
||||
20250227,161800,35920451750,27400,27400,27400,27400,0
|
||||
20250227,161700,35920451750,27400,27400,27400,27400,0
|
||||
20250227,161600,35920451750,27400,27400,27400,27400,0
|
||||
20250227,161500,35920451750,27400,27400,27400,27400,35280
|
||||
20250227,161400,35920451750,27400,27400,27400,27400,0
|
||||
20250227,161300,35920451750,27400,27400,27400,27400,0
|
||||
20250227,161200,35920451750,27400,27400,27400,27400,0
|
||||
20250227,161100,35920451750,27400,27400,27400,27400,0
|
||||
20250227,161000,35920451750,27400,27400,27400,27400,0
|
||||
20250227,160900,35920451750,27400,27400,27400,27400,0
|
||||
20250227,160800,35920451750,27400,27400,27400,27400,0
|
||||
20250227,160700,35920451750,27400,27400,27400,27400,0
|
||||
20250227,160600,35920451750,27400,27400,27400,27400,0
|
||||
20250227,160500,35920451750,27400,27400,27400,27400,0
|
||||
20250227,160400,35920451750,27400,27400,27400,27400,0
|
||||
20250227,160300,35920451750,27400,27400,27400,27400,0
|
||||
20250227,160200,35920451750,27400,27400,27400,27400,0
|
||||
20250227,160100,35920451750,27400,27400,27400,27400,0
|
||||
20250227,160000,35920451750,27400,27400,27400,27400,0
|
||||
20250227,155900,35920451750,27400,27400,27400,27400,0
|
||||
20250227,155800,35920451750,27400,27400,27400,27400,0
|
||||
20250227,155700,35920451750,27400,27400,27400,27400,0
|
||||
20250227,155600,35920451750,27400,27400,27400,27400,0
|
||||
20250227,155500,35920451750,27400,27400,27400,27400,0
|
||||
20250227,155400,35920451750,27400,27400,27400,27400,0
|
||||
20250227,155300,35920451750,27400,27400,27400,27400,0
|
||||
20250227,155200,35920451750,27400,27400,27400,27400,0
|
||||
20250227,155100,35920451750,27400,27400,27400,27400,0
|
||||
20250227,155000,35920451750,27400,27400,27400,27400,0
|
||||
20250227,154900,35920451750,27400,27400,27400,27400,0
|
||||
20250227,154800,35920451750,27400,27400,27400,27400,0
|
||||
20250227,154700,35920451750,27400,27400,27400,27400,0
|
||||
20250227,154600,35920451750,27400,27400,27400,27400,0
|
||||
20250227,154500,35920451750,27400,27400,27400,27400,35280
|
||||
20250227,154400,35920451750,27400,27400,27400,27400,0
|
||||
20250227,154300,35920451750,27400,27400,27400,27400,0
|
||||
20250227,154200,35920451750,27400,27400,27400,27400,0
|
||||
20250227,154100,35920451750,27400,27400,27400,27400,0
|
||||
20250227,154000,35920451750,27400,27400,27400,27400,0
|
||||
20250227,153900,35920451750,27400,27400,27400,27400,0
|
||||
20250227,153800,35920451750,27400,27400,27400,27400,0
|
||||
20250227,153700,35920451750,27400,27400,27400,27400,0
|
||||
20250227,153600,35920451750,27400,27400,27400,27400,0
|
||||
20250227,153500,35920451750,27400,27400,27400,27400,0
|
||||
20250227,153400,35920451750,27400,27400,27400,27400,0
|
||||
20250227,153300,35920451750,27400,27400,27400,27400,0
|
||||
20250227,153200,35920451750,27400,27400,27400,27400,0
|
||||
20250227,153100,35920451750,27400,27400,27400,27400,0
|
||||
20250227,153000,35920451750,27400,27400,27400,27400,35280
|
||||
20250227,152900,34953779750,27400,27400,27400,27400,0
|
||||
20250227,152800,34953779750,27400,27400,27400,27400,0
|
||||
20250227,152700,34953779750,27400,27400,27400,27400,0
|
||||
20250227,152600,34953779750,27400,27400,27400,27400,0
|
||||
20250227,152500,34953779750,27400,27400,27400,27400,0
|
||||
20250227,152400,34953779750,27400,27400,27400,27400,0
|
||||
20250227,152300,34953779750,27400,27400,27400,27400,0
|
||||
20250227,152200,34953779750,27400,27400,27400,27400,0
|
||||
20250227,152100,34953779750,27400,27400,27400,27400,0
|
||||
20250227,152000,34953779750,27400,27400,27400,27400,0
|
||||
20250227,151900,34953779750,27400,27400,27450,27300,8131
|
||||
20250227,151800,34731210600,27400,27400,27400,27350,6839
|
||||
20250227,151700,34544148600,27350,27450,27450,27350,2530
|
||||
20250227,151600,34474911650,27400,27450,27450,27400,5752
|
||||
20250227,151500,34317294100,27450,27450,27450,27400,3076
|
||||
20250227,151400,34233002200,27450,27450,27500,27400,11431
|
||||
20250227,151300,33919346550,27400,27400,27450,27350,1791
|
||||
20250227,151200,33870277750,27400,27400,27450,27350,2442
|
||||
20250227,151100,33803413500,27350,27350,27400,27350,5903
|
||||
20250227,151000,33641773300,27350,27400,27400,27300,11117
|
||||
20250227,150900,33337493300,27350,27400,27400,27350,5210
|
||||
20250227,150800,33194825150,27350,27350,27400,27350,2697
|
||||
20250227,150700,33121040100,27350,27400,27400,27350,8403
|
||||
20250227,150600,32891069850,27400,27350,27450,27350,3751
|
||||
20250227,150500,32788318450,27400,27450,27450,27350,7072
|
||||
20250227,150400,32594463700,27400,27450,27450,27350,2547
|
||||
20250227,150300,32524663800,27400,27450,27450,27400,1775
|
||||
20250227,150200,32475997900,27450,27350,27500,27350,7285
|
||||
20250227,150100,32276188650,27350,27400,27400,27300,4281
|
||||
20250227,150000,32159120750,27350,27400,27450,27350,2086
|
||||
20250227,145900,32102041850,27450,27350,27450,27350,2295
|
||||
20250227,145800,32039201950,27400,27350,27400,27350,2959
|
||||
20250227,145700,31958214400,27350,27450,27450,27350,1570
|
||||
20250227,145600,31915195200,27450,27400,27450,27350,1890
|
||||
20250227,145500,31863405750,27400,27450,27450,27350,2296
|
||||
20250227,145400,31800554950,27450,27400,27450,27350,1303
|
||||
20250227,145300,31764850100,27350,27350,27450,27350,1904
|
||||
20250227,145200,31712706800,27350,27450,27450,27300,2540
|
||||
20250227,145100,31643234750,27400,27450,27450,27350,1910
|
||||
20250227,145000,31590878650,27450,27350,27450,27350,3281
|
||||
20250227,144900,31501009600,27350,27400,27450,27350,2333
|
||||
20250227,144800,31437100900,27400,27400,27450,27400,1449
|
||||
20250227,144700,31397387550,27450,27400,27450,27350,496
|
||||
20250227,144600,31383795500,27400,27400,27400,27350,2380
|
||||
20250227,144500,31318673350,27350,27450,27450,27350,3003
|
||||
20250227,144400,31236402950,27450,27350,27450,27350,1106
|
||||
20250227,144300,31206095900,27400,27400,27450,27350,2663
|
||||
20250227,144200,31133144300,27400,27400,27450,27400,587
|
||||
20250227,144100,31117057400,27400,27250,27450,27250,9266
|
||||
20250227,144000,30863422850,27300,27350,27350,27250,3404
|
||||
20250227,143900,30770537300,27350,27350,27350,27250,1408
|
||||
20250227,143800,30732078700,27300,27350,27350,27300,4660
|
||||
20250227,143700,30604770000,27350,27250,27350,27250,2341
|
||||
20250227,143600,30540879250,27250,27300,27350,27250,5284
|
||||
20250227,143500,30396734100,27300,27300,27350,27300,1246
|
||||
20250227,143400,30362705050,27300,27250,27300,27250,4642
|
||||
20250227,143300,30236118150,27300,27300,27350,27250,1277
|
||||
20250227,143200,30201293850,27300,27250,27350,27250,3807
|
||||
20250227,143100,30097417650,27250,27250,27300,27250,6413
|
||||
20250227,143000,29922454100,27250,27250,27300,27200,5649
|
||||
20250227,142900,29768510300,27300,27300,27300,27250,9158
|
||||
20250227,142800,29518902550,27250,27350,27350,27250,10558
|
||||
20250227,142700,29230802700,27350,27350,27400,27300,2714
|
||||
20250227,142600,29156599350,27300,27300,27350,27300,1138
|
||||
20250227,142500,29125508900,27300,27300,27350,27300,2824
|
||||
20250227,142400,29048412700,27300,27300,27350,27300,2522
|
||||
20250227,142300,28979559050,27300,27350,27400,27300,9230
|
||||
20250227,142200,28727432550,27300,27400,27450,27300,12074
|
||||
20250227,142100,28397215350,27450,27400,27450,27400,10051
|
||||
20250227,142000,28121817350,27450,27450,27450,27350,6035
|
||||
20250227,141900,27956461400,27450,27400,27500,27400,9142
|
||||
20250227,141800,27705863050,27450,27500,27500,27400,9564
|
||||
20250227,141700,27443570350,27450,27500,27500,27450,2210
|
||||
20250227,141600,27382876750,27450,27550,27550,27450,12510
|
||||
20250227,141500,27039186750,27500,27550,27550,27500,1178
|
||||
20250227,141400,27006784550,27550,27500,27550,27500,1667
|
||||
20250227,141300,26960935950,27550,27600,27650,27500,21167
|
||||
20250227,141200,26377968100,27600,27650,27650,27600,248
|
||||
20250227,141100,26371122450,27650,27650,27700,27600,2965
|
||||
20250227,141000,26289202000,27650,27650,27700,27650,3938
|
||||
20250227,140900,26180269900,27650,27700,27700,27650,1202
|
||||
20250227,140800,26147021850,27700,27650,27700,27650,588
|
||||
20250227,140700,26130760750,27650,27650,27700,27650,944
|
||||
20250227,140600,26104656200,27700,27700,27700,27650,3942
|
||||
20250227,140500,25995657250,27700,27650,27700,27650,2000
|
||||
20250227,140400,25940351800,27650,27650,27700,27650,570
|
||||
20250227,140300,25924585800,27700,27650,27700,27650,525
|
||||
20250227,140200,25910058950,27650,27700,27700,27650,5819
|
||||
20250227,140100,25749154400,27700,27650,27700,27650,1014
|
||||
20250227,140000,25721113850,27650,27650,27700,27650,5206
|
||||
20250227,135900,25577162350,27700,27700,27750,27650,6587
|
||||
20250227,135800,25394705400,27700,27700,27750,27700,1106
|
||||
20250227,135700,25364068500,27700,27700,27750,27700,3166
|
||||
20250227,135600,25276369150,27700,27700,27750,27700,3346
|
||||
20250227,135500,25183677350,27700,27750,27750,27700,1191
|
||||
20250227,135400,25150685900,27700,27700,27750,27700,372
|
||||
20250227,135300,25140377950,27700,27700,27750,27700,222
|
||||
20250227,135200,25134227400,27700,27700,27750,27700,484
|
||||
20250227,135100,25120818350,27750,27700,27750,27700,5050
|
||||
20250227,135000,24980856300,27650,27700,27700,27650,2081
|
||||
20250227,134900,24923225200,27700,27750,27750,27650,1007
|
||||
20250227,134800,24895329250,27750,27700,27750,27700,214
|
||||
20250227,134700,24889400750,27700,27700,27700,27650,823
|
||||
20250227,134600,24866625900,27700,27700,27700,27650,327
|
||||
20250227,134500,24857572400,27700,27750,27750,27650,1772
|
||||
20250227,134400,24808488750,27700,27700,27700,27650,3630
|
||||
20250227,134300,24707956000,27700,27750,27750,27700,170
|
||||
20250227,134200,24703246900,27750,27750,27750,27700,448
|
||||
20250227,134100,24690827050,27700,27750,27750,27700,214
|
||||
20250227,134000,24684897900,27750,27750,27750,27700,281
|
||||
20250227,133900,24677111950,27750,27750,27750,27700,352
|
||||
20250227,133800,24667355150,27750,27700,27750,27700,355
|
||||
20250227,133700,24657517550,27750,27750,27750,27700,456
|
||||
20250227,133600,24644878550,27750,27700,27750,27700,261
|
||||
20250227,133500,24637644300,27700,27700,27750,27700,380
|
||||
20250227,133400,24627118050,27700,27700,27750,27700,1891
|
||||
20250227,133300,24574648700,27750,27700,27750,27700,1044
|
||||
20250227,133200,24545708900,27700,27700,27750,27700,389
|
||||
20250227,133100,24534928550,27700,27750,27750,27700,352
|
||||
20250227,133000,24525169750,27750,27700,27750,27700,319
|
||||
20250227,132900,24516327750,27700,27700,27750,27700,349
|
||||
20250227,132800,24506655000,27750,27750,27750,27700,504
|
||||
20250227,132700,24492674800,27700,27750,27800,27700,1392
|
||||
20250227,132600,24454033700,27750,27750,27800,27750,1522
|
||||
20250227,132500,24411797650,27800,27800,27800,27750,1702
|
||||
20250227,132400,24364560550,27750,27700,27750,27650,4124
|
||||
20250227,132300,24250218400,27650,27650,27700,27650,694
|
||||
20250227,132200,24231022150,27700,27700,27700,27650,564
|
||||
20250227,132100,24215422300,27650,27650,27700,27650,450
|
||||
20250227,132000,24202976800,27700,27650,27700,27650,283
|
||||
20250227,131900,24195150450,27650,27650,27700,27650,233
|
||||
20250227,131800,24188706150,27650,27700,27750,27650,200
|
||||
20250227,131700,24183167050,27650,27650,27700,27650,290
|
||||
20250227,131600,24175147300,27650,27700,27700,27650,777
|
||||
20250227,131500,24153635050,27700,27650,27750,27650,5736
|
||||
20250227,131400,23994820550,27650,27650,27700,27650,476
|
||||
20250227,131300,23981657000,27700,27650,27700,27600,745
|
||||
20250227,131200,23961058250,27650,27600,27700,27600,199
|
||||
20250227,131100,23955554450,27600,27650,27700,27600,528
|
||||
20250227,131000,23940955450,27650,27650,27650,27600,118
|
||||
20250227,130900,23937694950,27650,27650,27700,27650,262
|
||||
20250227,130800,23930444450,27700,27600,27700,27550,11576
|
||||
20250227,130700,23611238750,27600,27650,27650,27600,1629
|
||||
20250227,130600,23566209850,27600,27600,27650,27600,1314
|
||||
20250227,130500,23529934800,27600,27650,27650,27600,134
|
||||
20250227,130400,23526234450,27600,27600,27650,27600,1832
|
||||
20250227,130300,23475654350,27650,27650,27700,27600,447
|
||||
20250227,130200,23463293150,27650,27700,27700,27600,315
|
||||
20250227,130100,23454581750,27700,27650,27700,27600,409
|
||||
20250227,130000,23443275350,27650,27650,27700,27650,766
|
||||
20250227,125900,23422092100,27650,27650,27700,27650,1390
|
||||
20250227,125800,23383655350,27650,27650,27700,27650,203
|
||||
20250227,125700,23378039600,27700,27650,27700,27650,1234
|
||||
20250227,125600,23343895500,27650,27700,27750,27650,620
|
||||
20250227,125500,23326720800,27700,27700,27750,27700,823
|
||||
20250227,125400,23303920100,27700,27700,27750,27700,211
|
||||
20250227,125300,23298070850,27700,27700,27700,27650,164
|
||||
20250227,125200,23293531050,27700,27750,27800,27650,6021
|
||||
20250227,125100,23126865800,27750,27750,27750,27700,1398
|
||||
20250227,125000,23088083400,27750,27750,27750,27700,379
|
||||
20250227,124900,23077573300,27750,27700,27750,27700,763
|
||||
20250227,124800,23056428000,27700,27700,27750,27650,1021
|
||||
20250227,124700,23028144800,27700,27750,27750,27700,177
|
||||
20250227,124600,23023238250,27700,27700,27750,27650,911
|
||||
20250227,124500,22998007450,27650,27700,27750,27650,251
|
||||
20250227,124400,22991058900,27700,27650,27700,27650,517
|
||||
20250227,124300,22976748900,27700,27650,27700,27650,1593
|
||||
20250227,124200,22932675100,27650,27650,27700,27650,942
|
||||
20250227,124100,22906614900,27700,27650,27700,27650,392
|
||||
20250227,124000,22895768750,27650,27750,27750,27650,6857
|
||||
20250227,123900,22705832100,27750,27800,27800,27750,575
|
||||
20250227,123800,22689872750,27750,27800,27800,27750,165
|
||||
20250227,123700,22685292200,27700,27750,27750,27700,1872
|
||||
20250227,123600,22633352800,27750,27750,27750,27700,661
|
||||
20250227,123500,22615014600,27750,27700,27750,27700,433
|
||||
20250227,123400,22603019050,27700,27700,27750,27700,84
|
||||
20250227,123300,22600691550,27750,27700,27750,27700,713
|
||||
20250227,123200,22580929350,27700,27700,27700,27650,1383
|
||||
20250227,123100,22542650000,27650,27700,27700,27650,438
|
||||
20250227,123000,22530527900,27650,27700,27700,27650,255
|
||||
20250227,122900,22523471200,27700,27650,27700,27650,160
|
||||
20250227,122800,22519040200,27650,27700,27700,27650,1711
|
||||
20250227,122700,22471712800,27700,27650,27700,27650,547
|
||||
20250227,122600,22456566500,27650,27650,27700,27650,257
|
||||
20250227,122500,22449456450,27700,27650,27700,27650,269
|
||||
20250227,122400,22442013150,27700,27600,27700,27600,2343
|
||||
20250227,122300,22377228200,27600,27650,27650,27600,792
|
||||
20250227,122200,22355357550,27600,27600,27650,27600,334
|
||||
20250227,122100,22346133400,27650,27700,27700,27600,1386
|
||||
20250227,122000,22307810550,27650,27700,27700,27650,1032
|
||||
20250227,121900,22279246000,27650,27600,27650,27600,2849
|
||||
20250227,121800,22200477950,27600,27600,27650,27600,479
|
||||
20250227,121700,22187251600,27600,27600,27650,27600,356
|
||||
20250227,121600,22177425450,27600,27650,27650,27600,153
|
||||
20250227,121500,22173197500,27600,27650,27650,27600,333
|
||||
20250227,121400,22164002400,27600,27600,27650,27600,1841
|
||||
20250227,121300,22113176400,27600,27550,27600,27550,643
|
||||
20250227,121200,22095436600,27550,27550,27600,27550,584
|
||||
20250227,121100,22079321950,27550,27600,27600,27550,161
|
||||
20250227,121000,22074886100,27550,27550,27600,27550,957
|
||||
20250227,120900,22048517600,27600,27600,27600,27550,295
|
||||
20250227,120800,22040385700,27550,27500,27600,27500,537
|
||||
20250227,120700,22025596850,27550,27550,27600,27550,1792
|
||||
20250227,120600,21976227100,27600,27600,27600,27550,409
|
||||
20250227,120500,21964947200,27550,27550,27600,27550,108
|
||||
20250227,120400,21961969700,27550,27550,27550,27550,157
|
||||
20250227,120300,21957644350,27550,27600,27650,27550,1292
|
||||
20250227,120200,21921996000,27550,27550,27600,27550,1398
|
||||
20250227,120100,21883480150,27600,27550,27600,27550,554
|
||||
20250227,120000,21868213800,27600,27500,27600,27500,984
|
||||
20250227,115900,21841104500,27500,27500,27550,27500,558
|
||||
20250227,115800,21825752600,27500,27550,27550,27500,2454
|
||||
20250227,115700,21758256050,27550,27600,27600,27500,335
|
||||
20250227,115600,21749027250,27600,27500,27600,27500,2311
|
||||
20250227,115500,21685414350,27550,27600,27600,27500,2819
|
||||
20250227,115400,21607816900,27550,27550,27600,27500,972
|
||||
20250227,115300,21581019600,27550,27500,27550,27500,4486
|
||||
20250227,115200,21457439100,27500,27500,27550,27500,3896
|
||||
20250227,115100,21350291500,27500,27500,27600,27500,5427
|
||||
20250227,115000,21200947850,27550,27500,27600,27500,661
|
||||
20250227,114900,21182745450,27500,27550,27600,27500,4951
|
||||
20250227,114800,21046531250,27600,27650,27650,27550,10728
|
||||
20250227,114700,20750914750,27600,27650,27650,27600,1563
|
||||
20250227,114600,20707771150,27650,27650,27700,27600,1660
|
||||
20250227,114500,20661851950,27650,27650,27650,27600,369
|
||||
20250227,114400,20651656000,27600,27600,27650,27600,1176
|
||||
20250227,114300,20619162800,27600,27600,27650,27600,314
|
||||
20250227,114200,20610495550,27600,27650,27650,27600,592
|
||||
20250227,114100,20594152600,27650,27600,27650,27600,251
|
||||
20250227,114000,20587219050,27600,27650,27650,27600,1016
|
||||
20250227,113900,20559174350,27600,27600,27600,27550,1768
|
||||
20250227,113800,20510386600,27550,27550,27600,27550,1289
|
||||
20250227,113700,20474831250,27600,27650,27650,27550,1726
|
||||
20250227,113600,20427243200,27600,27600,27650,27600,1462
|
||||
20250227,113500,20386887550,27600,27650,27650,27600,2597
|
||||
20250227,113400,20315204100,27600,27600,27650,27600,935
|
||||
20250227,113300,20289397850,27600,27600,27650,27600,2304
|
||||
20250227,113200,20225791450,27650,27600,27650,27600,440
|
||||
20250227,113100,20213645200,27650,27650,27650,27600,345
|
||||
20250227,113000,20204115300,27700,27650,27700,27600,1524
|
||||
20250227,112900,20162004250,27600,27650,27650,27600,478
|
||||
20250227,112800,20148793550,27600,27600,27650,27600,264
|
||||
20250227,112700,20141499150,27650,27550,27650,27550,1608
|
||||
20250227,112600,20097084000,27600,27550,27600,27550,1395
|
||||
20250227,112500,20058650900,27550,27550,27600,27550,355
|
||||
20250227,112400,20048868600,27550,27500,27600,27500,2067
|
||||
20250227,112300,19991920150,27500,27500,27600,27500,7898
|
||||
20250227,112200,19774705150,27500,27550,27600,27500,2039
|
||||
20250227,112100,19718530500,27550,27600,27600,27550,1779
|
||||
20250227,112000,19669500600,27550,27550,27600,27550,2837
|
||||
20250227,111900,19591298600,27550,27550,27600,27500,1978
|
||||
20250227,111800,19536805600,27600,27600,27600,27550,475
|
||||
20250227,111700,19523714900,27550,27550,27600,27500,2572
|
||||
20250227,111600,19452860650,27600,27600,27600,27500,7220
|
||||
20250227,111500,19254124200,27600,27650,27650,27600,869
|
||||
20250227,111400,19230125400,27650,27600,27650,27550,2291
|
||||
20250227,111300,19166905550,27550,27600,27600,27500,10357
|
||||
20250227,111200,18881890350,27650,27600,27650,27550,2687
|
||||
20250227,111100,18807715200,27600,27650,27700,27550,11650
|
||||
20250227,111000,18486617050,27600,27600,27650,27550,5209
|
||||
20250227,110900,18342871500,27600,27600,27650,27600,7078
|
||||
20250227,110800,18147513300,27650,27650,27650,27600,1667
|
||||
20250227,110700,18101430200,27650,27600,27700,27600,1548
|
||||
20250227,110600,18058624750,27650,27650,27750,27600,8965
|
||||
20250227,110500,17810675000,27700,27700,27750,27650,2415
|
||||
20250227,110400,17743785300,27700,27700,27750,27650,2275
|
||||
20250227,110300,17680770050,27700,27700,27700,27650,676
|
||||
20250227,110200,17662061300,27700,27700,27750,27650,3542
|
||||
20250227,110100,17563954600,27700,27650,27750,27650,2157
|
||||
20250227,110000,17504206100,27650,27650,27700,27650,701
|
||||
20250227,105900,17484819500,27700,27700,27700,27650,2279
|
||||
20250227,105800,17421793500,27700,27650,27700,27650,1003
|
||||
20250227,105700,17394060050,27700,27700,27700,27600,10116
|
||||
20250227,105600,17114435750,27700,27700,27750,27650,3568
|
||||
20250227,105500,17015602250,27700,27700,27750,27700,973
|
||||
20250227,105400,16988646400,27750,27750,27750,27700,788
|
||||
20250227,105300,16966806850,27750,27750,27800,27700,3190
|
||||
20250227,105200,16878285550,27750,27800,27850,27750,1460
|
||||
20250227,105100,16837703550,27800,27750,27850,27750,752
|
||||
20250227,105000,16816794900,27750,27800,27800,27750,345
|
||||
20250227,104900,16807214900,27750,27800,27800,27750,3560
|
||||
20250227,104800,16708412700,27750,27800,27800,27750,507
|
||||
20250227,104700,16694329400,27800,27800,27800,27750,2239
|
||||
20250227,104600,16632172100,27800,27850,27850,27800,1560
|
||||
20250227,104500,16588796800,27800,27850,27900,27800,2107
|
||||
20250227,104400,16530129850,27850,27900,27900,27850,2067
|
||||
20250227,104300,16472467900,27900,27850,27900,27850,684
|
||||
20250227,104200,16453416650,27850,27800,27900,27800,810
|
||||
20250227,104100,16430853600,27800,27800,27850,27750,2304
|
||||
20250227,104000,16366731400,27800,27800,27850,27750,1687
|
||||
20250227,103900,16319834150,27800,27750,27850,27750,3451
|
||||
20250227,103800,16223890050,27700,27800,27850,27700,10656
|
||||
20250227,103700,15928364850,27750,27800,27850,27750,5548
|
||||
20250227,103600,15774385250,27800,27800,27850,27750,3381
|
||||
20250227,103500,15680415150,27800,27800,27850,27750,1082
|
||||
20250227,103400,15650343750,27800,27850,27850,27750,3531
|
||||
20250227,103300,15552179200,27800,27800,27900,27800,1373
|
||||
20250227,103200,15513976600,27850,27800,27850,27800,1498
|
||||
20250227,103100,15472325800,27800,27850,27850,27700,12434
|
||||
20250227,103000,15126990250,27900,27800,27900,27800,2277
|
||||
20250227,102900,15063560600,27850,27850,27900,27800,1481
|
||||
20250227,102800,15022334400,27850,27900,27950,27800,6192
|
||||
20250227,102700,14849828850,27950,27900,27950,27900,1605
|
||||
20250227,102600,14805043500,27850,27900,27950,27850,1688
|
||||
20250227,102500,14757981550,27900,27900,27900,27850,2052
|
||||
20250227,102400,14700751200,27950,27900,27950,27850,976
|
||||
20250227,102300,14673516250,27850,27850,27900,27850,1468
|
||||
20250227,102200,14632581300,27900,27900,27900,27850,1572
|
||||
20250227,102100,14588740150,27900,27850,27950,27850,4218
|
||||
20250227,102000,14471105000,27850,27800,27900,27800,2244
|
||||
20250227,101900,14408620400,27850,27750,27850,27700,4831
|
||||
20250227,101800,14274330900,27750,27850,27850,27700,14091
|
||||
20250227,101700,13882899300,27850,27850,27900,27800,7838
|
||||
20250227,101600,13664747050,27800,27900,27900,27800,3377
|
||||
20250227,101500,13570698450,27900,27850,27900,27800,3326
|
||||
20250227,101400,13478101200,27850,27900,27900,27800,8797
|
||||
20250227,101300,13233132000,27900,27950,28000,27900,13978
|
||||
20250227,101200,12842997750,28000,28000,28000,27950,1918
|
||||
20250227,101100,12789358200,28000,27950,28050,27950,2338
|
||||
20250227,101000,12723987650,28000,28000,28050,27950,2423
|
||||
20250227,100900,12656139200,28000,27950,28050,27950,3164
|
||||
20250227,100800,12567560100,27950,27950,28000,27900,2501
|
||||
20250227,100700,12497677350,27950,28000,28000,27900,5862
|
||||
20250227,100600,12333867550,27950,28000,28000,27950,2516
|
||||
20250227,100500,12263517750,27950,28050,28100,27950,8906
|
||||
20250227,100400,12014072250,28050,28050,28100,28050,312
|
||||
20250227,100300,12005314800,28050,27950,28100,27950,2840
|
||||
20250227,100200,11925671000,27950,27950,28000,27950,5482
|
||||
20250227,100100,11772404100,28000,28000,28050,27950,23290
|
||||
20250227,100000,11120690000,28000,28150,28150,28000,17154
|
||||
20250227,095900,10639101900,28150,28200,28200,28150,909
|
||||
20250227,095800,10613513000,28150,28150,28200,28150,899
|
||||
20250227,095700,10588202600,28150,28150,28200,28100,535
|
||||
20250227,095600,10573141850,28150,28150,28150,28100,1479
|
||||
20250227,095500,10531532550,28150,28150,28200,28100,541
|
||||
20250227,095400,10516302150,28200,28150,28200,28100,2567
|
||||
20250227,095300,10444043250,28150,28150,28200,28100,2052
|
||||
20250227,095200,10386305750,28150,28200,28200,28100,3247
|
||||
20250227,095100,10294900900,28200,28200,28250,28150,2100
|
||||
20250227,095000,10235748450,28200,28250,28250,28150,4949
|
||||
20250227,094900,10096212700,28250,28200,28250,28150,1366
|
||||
20250227,094800,10057688750,28250,28200,28250,28200,3594
|
||||
20250227,094700,9956332350,28200,28200,28300,28150,1398
|
||||
20250227,094600,9916891650,28200,28300,28350,28200,8752
|
||||
20250227,094500,9669978550,28300,28300,28350,28200,1373
|
||||
20250227,094400,9631125150,28250,28150,28350,28150,4040
|
||||
20250227,094300,9516914150,28150,28050,28200,28050,4315
|
||||
20250227,094200,9395606400,28050,28050,28100,28050,5448
|
||||
20250227,094100,9242744450,28050,28150,28150,28050,8191
|
||||
20250227,094000,9012753800,28100,28200,28250,28100,21038
|
||||
20250227,093900,8420952000,28200,28300,28350,28200,20581
|
||||
20250227,093800,7839259550,28350,28300,28350,28300,1135
|
||||
20250227,093700,7807124350,28350,28350,28350,28300,3212
|
||||
20250227,093600,7716137950,28350,28350,28400,28350,3997
|
||||
20250227,093500,7602818200,28350,28450,28500,28350,2911
|
||||
20250227,093400,7520102100,28450,28500,28500,28450,1526
|
||||
20250227,093300,7476686000,28500,28450,28500,28450,910
|
||||
20250227,093200,7450788400,28450,28400,28500,28350,1949
|
||||
20250227,093100,7395363300,28400,28450,28450,28350,3747
|
||||
20250227,093000,7288989400,28400,28350,28450,28300,5605
|
||||
20250227,092900,7130129700,28350,28350,28400,28250,3095
|
||||
20250227,092800,7042539100,28350,28350,28450,28250,13515
|
||||
20250227,092700,6659622050,28300,28300,28350,28250,2394
|
||||
20250227,092600,6591871950,28300,28350,28400,28300,2431
|
||||
20250227,092500,6523057700,28350,28300,28400,28250,3179
|
||||
20250227,092400,6433075400,28350,28400,28400,28300,10499
|
||||
20250227,092300,6135783750,28400,28400,28450,28400,2217
|
||||
20250227,092200,6072817150,28400,28450,28450,28400,2623
|
||||
20250227,092100,5998310750,28400,28400,28450,28350,1982
|
||||
20250227,092000,5941971850,28400,28500,28500,28350,3004
|
||||
20250227,091900,5856658200,28450,28450,28500,28450,1097
|
||||
20250227,091800,5825445400,28450,28450,28500,28450,2152
|
||||
20250227,091700,5764163000,28500,28550,28600,28450,2474
|
||||
20250227,091600,5693592100,28550,28550,28550,28450,4151
|
||||
20250227,091500,5575128400,28500,28300,28550,28300,5196
|
||||
20250227,091400,5427759200,28300,28400,28400,28300,8214
|
||||
20250227,091300,5194786000,28400,28550,28550,28400,9823
|
||||
20250227,091200,4915343200,28500,28550,28600,28500,3398
|
||||
20250227,091100,4818364050,28600,28750,28750,28550,6516
|
||||
20250227,091000,4631785850,28700,28600,28750,28550,10653
|
||||
20250227,090900,4326400150,28600,28600,28600,28500,6881
|
||||
20250227,090800,4129884900,28600,28500,28600,28450,7355
|
||||
20250227,090700,3920018100,28450,28500,28550,28450,5696
|
||||
20250227,090600,3757894400,28500,28450,28550,28400,12066
|
||||
20250227,090500,3414474700,28450,28550,28600,28450,9938
|
||||
20250227,090400,3131163250,28500,28700,28750,28500,23059
|
||||
20250227,090300,2471547850,28650,28700,28800,28600,14520
|
||||
20250227,090200,2054598700,28700,28600,28750,28550,19790
|
||||
20250227,090100,1487237550,28600,28600,28650,28450,14678
|
||||
20250227,090000,1068076300,28550,28650,28650,28450,37246
|
||||
|
Reference in New Issue
Block a user