Update 2025-02-27 2849 candle_min
This commit is contained in:
587
005380/min/candle-20250227.csv
Normal file
587
005380/min/candle-20250227.csv
Normal file
@@ -0,0 +1,587 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,184500,177394505400,200500,200500,200500,200500,52031
|
||||
20250227,184400,177394505400,200500,200500,200500,200500,0
|
||||
20250227,184300,177394505400,200500,200500,200500,200500,0
|
||||
20250227,184200,177394505400,200500,200500,200500,200500,0
|
||||
20250227,184100,177394505400,200500,200500,200500,200500,0
|
||||
20250227,184000,177394505400,200500,200500,200500,200500,0
|
||||
20250227,183900,177394505400,200500,200500,200500,200500,0
|
||||
20250227,183800,177394505400,200500,200500,200500,200500,0
|
||||
20250227,183700,177394505400,200500,200500,200500,200500,0
|
||||
20250227,183600,177394505400,200500,200500,200500,200500,0
|
||||
20250227,183500,177394505400,200500,200500,200500,200500,0
|
||||
20250227,183400,177394505400,200500,200500,200500,200500,0
|
||||
20250227,183300,177394505400,200500,200500,200500,200500,0
|
||||
20250227,183200,177394505400,200500,200500,200500,200500,0
|
||||
20250227,183100,177394505400,200500,200500,200500,200500,0
|
||||
20250227,183000,177394505400,200500,200500,200500,200500,0
|
||||
20250227,182900,177394505400,200500,200500,200500,200500,0
|
||||
20250227,182800,177394505400,200500,200500,200500,200500,0
|
||||
20250227,182700,177394505400,200500,200500,200500,200500,0
|
||||
20250227,182600,177394505400,200500,200500,200500,200500,0
|
||||
20250227,182500,177394505400,200500,200500,200500,200500,0
|
||||
20250227,182400,177394505400,200500,200500,200500,200500,0
|
||||
20250227,182300,177394505400,200500,200500,200500,200500,0
|
||||
20250227,182200,177394505400,200500,200500,200500,200500,0
|
||||
20250227,182100,177394505400,200500,200500,200500,200500,0
|
||||
20250227,182000,177394505400,200500,200500,200500,200500,0
|
||||
20250227,181900,177394505400,200500,200500,200500,200500,0
|
||||
20250227,181800,177394505400,200500,200500,200500,200500,0
|
||||
20250227,181700,177394505400,200500,200500,200500,200500,0
|
||||
20250227,181600,177394505400,200500,200500,200500,200500,0
|
||||
20250227,181500,177394505400,200500,200500,200500,200500,52031
|
||||
20250227,181400,177394505400,200500,200500,200500,200500,0
|
||||
20250227,181300,177394505400,200500,200500,200500,200500,0
|
||||
20250227,181200,177394505400,200500,200500,200500,200500,0
|
||||
20250227,181100,177394505400,200500,200500,200500,200500,0
|
||||
20250227,181000,177394505400,200500,200500,200500,200500,0
|
||||
20250227,180900,177394505400,200500,200500,200500,200500,0
|
||||
20250227,180800,177394505400,200500,200500,200500,200500,0
|
||||
20250227,180700,177394505400,200500,200500,200500,200500,0
|
||||
20250227,180600,177394505400,200500,200500,200500,200500,0
|
||||
20250227,180500,177394505400,200500,200500,200500,200500,0
|
||||
20250227,180400,177394505400,200500,200500,200500,200500,0
|
||||
20250227,180300,177394505400,200500,200500,200500,200500,0
|
||||
20250227,180200,177394505400,200500,200500,200500,200500,0
|
||||
20250227,180100,177394505400,200500,200500,200500,200500,0
|
||||
20250227,180000,177394505400,200500,200500,200500,200500,0
|
||||
20250227,175900,177394505400,200500,200500,200500,200500,0
|
||||
20250227,175800,177394505400,200500,200500,200500,200500,0
|
||||
20250227,175700,177394505400,200500,200500,200500,200500,0
|
||||
20250227,175600,177394505400,200500,200500,200500,200500,0
|
||||
20250227,175500,177394505400,200500,200500,200500,200500,0
|
||||
20250227,175400,177394505400,200500,200500,200500,200500,0
|
||||
20250227,175300,177394505400,200500,200500,200500,200500,0
|
||||
20250227,175200,177394505400,200500,200500,200500,200500,0
|
||||
20250227,175100,177394505400,200500,200500,200500,200500,0
|
||||
20250227,175000,177394505400,200500,200500,200500,200500,0
|
||||
20250227,174900,177394505400,200500,200500,200500,200500,0
|
||||
20250227,174800,177394505400,200500,200500,200500,200500,0
|
||||
20250227,174700,177394505400,200500,200500,200500,200500,0
|
||||
20250227,174600,177394505400,200500,200500,200500,200500,0
|
||||
20250227,174500,177394505400,200500,200500,200500,200500,52031
|
||||
20250227,174400,177394505400,200500,200500,200500,200500,0
|
||||
20250227,174300,177394505400,200500,200500,200500,200500,0
|
||||
20250227,174200,177394505400,200500,200500,200500,200500,0
|
||||
20250227,174100,177394505400,200500,200500,200500,200500,0
|
||||
20250227,174000,177394505400,200500,200500,200500,200500,0
|
||||
20250227,173900,177394505400,200500,200500,200500,200500,0
|
||||
20250227,173800,177394505400,200500,200500,200500,200500,0
|
||||
20250227,173700,177394505400,200500,200500,200500,200500,0
|
||||
20250227,173600,177394505400,200500,200500,200500,200500,0
|
||||
20250227,173500,177394505400,200500,200500,200500,200500,0
|
||||
20250227,173400,177394505400,200500,200500,200500,200500,0
|
||||
20250227,173300,177394505400,200500,200500,200500,200500,0
|
||||
20250227,173200,177394505400,200500,200500,200500,200500,0
|
||||
20250227,173100,177394505400,200500,200500,200500,200500,0
|
||||
20250227,173000,177394505400,200500,200500,200500,200500,0
|
||||
20250227,172900,177394505400,200500,200500,200500,200500,0
|
||||
20250227,172800,177394505400,200500,200500,200500,200500,0
|
||||
20250227,172700,177394505400,200500,200500,200500,200500,0
|
||||
20250227,172600,177394505400,200500,200500,200500,200500,0
|
||||
20250227,172500,177394505400,200500,200500,200500,200500,0
|
||||
20250227,172400,177394505400,200500,200500,200500,200500,0
|
||||
20250227,172300,177394505400,200500,200500,200500,200500,0
|
||||
20250227,172200,177394505400,200500,200500,200500,200500,0
|
||||
20250227,172100,177394505400,200500,200500,200500,200500,0
|
||||
20250227,172000,177394505400,200500,200500,200500,200500,0
|
||||
20250227,171900,177394505400,200500,200500,200500,200500,0
|
||||
20250227,171800,177394505400,200500,200500,200500,200500,0
|
||||
20250227,171700,177394505400,200500,200500,200500,200500,0
|
||||
20250227,171600,177394505400,200500,200500,200500,200500,0
|
||||
20250227,171500,177394505400,200500,200500,200500,200500,52031
|
||||
20250227,171400,177394505400,200500,200500,200500,200500,0
|
||||
20250227,171300,177394505400,200500,200500,200500,200500,0
|
||||
20250227,171200,177394505400,200500,200500,200500,200500,0
|
||||
20250227,171100,177394505400,200500,200500,200500,200500,0
|
||||
20250227,171000,177394505400,200500,200500,200500,200500,0
|
||||
20250227,170900,177394505400,200500,200500,200500,200500,0
|
||||
20250227,170800,177394505400,200500,200500,200500,200500,0
|
||||
20250227,170700,177394505400,200500,200500,200500,200500,0
|
||||
20250227,170600,177394505400,200500,200500,200500,200500,0
|
||||
20250227,170500,177394505400,200500,200500,200500,200500,0
|
||||
20250227,170400,177394505400,200500,200500,200500,200500,0
|
||||
20250227,170300,177394505400,200500,200500,200500,200500,0
|
||||
20250227,170200,177394505400,200500,200500,200500,200500,0
|
||||
20250227,170100,177394505400,200500,200500,200500,200500,0
|
||||
20250227,170000,177394505400,200500,200500,200500,200500,0
|
||||
20250227,165900,177394505400,200500,200500,200500,200500,0
|
||||
20250227,165800,177394505400,200500,200500,200500,200500,0
|
||||
20250227,165700,177394505400,200500,200500,200500,200500,0
|
||||
20250227,165600,177394505400,200500,200500,200500,200500,0
|
||||
20250227,165500,177394505400,200500,200500,200500,200500,0
|
||||
20250227,165400,177394505400,200500,200500,200500,200500,0
|
||||
20250227,165300,177394505400,200500,200500,200500,200500,0
|
||||
20250227,165200,177394505400,200500,200500,200500,200500,0
|
||||
20250227,165100,177394505400,200500,200500,200500,200500,0
|
||||
20250227,165000,177394505400,200500,200500,200500,200500,0
|
||||
20250227,164900,177394505400,200500,200500,200500,200500,0
|
||||
20250227,164800,177394505400,200500,200500,200500,200500,0
|
||||
20250227,164700,177394505400,200500,200500,200500,200500,0
|
||||
20250227,164600,177394505400,200500,200500,200500,200500,0
|
||||
20250227,164500,177394505400,200500,200500,200500,200500,52031
|
||||
20250227,164400,177394505400,200500,200500,200500,200500,0
|
||||
20250227,164300,177394505400,200500,200500,200500,200500,0
|
||||
20250227,164200,177394505400,200500,200500,200500,200500,0
|
||||
20250227,164100,177394505400,200500,200500,200500,200500,0
|
||||
20250227,164000,177394505400,200500,200500,200500,200500,0
|
||||
20250227,163900,177394505400,200500,200500,200500,200500,0
|
||||
20250227,163800,177394505400,200500,200500,200500,200500,0
|
||||
20250227,163700,177394505400,200500,200500,200500,200500,0
|
||||
20250227,163600,177394505400,200500,200500,200500,200500,0
|
||||
20250227,163500,177394505400,200500,200500,200500,200500,0
|
||||
20250227,163400,177394505400,200500,200500,200500,200500,0
|
||||
20250227,163300,177394505400,200500,200500,200500,200500,0
|
||||
20250227,163200,177394505400,200500,200500,200500,200500,0
|
||||
20250227,163100,177394505400,200500,200500,200500,200500,0
|
||||
20250227,163000,177394505400,200500,200500,200500,200500,0
|
||||
20250227,162900,177394505400,200500,200500,200500,200500,0
|
||||
20250227,162800,177394505400,200500,200500,200500,200500,0
|
||||
20250227,162700,177394505400,200500,200500,200500,200500,0
|
||||
20250227,162600,177394505400,200500,200500,200500,200500,0
|
||||
20250227,162500,177394505400,200500,200500,200500,200500,0
|
||||
20250227,162400,177394505400,200500,200500,200500,200500,0
|
||||
20250227,162300,177394505400,200500,200500,200500,200500,0
|
||||
20250227,162200,177394505400,200500,200500,200500,200500,0
|
||||
20250227,162100,177394505400,200500,200500,200500,200500,0
|
||||
20250227,162000,177394505400,200500,200500,200500,200500,0
|
||||
20250227,161900,177394505400,200500,200500,200500,200500,0
|
||||
20250227,161800,177394505400,200500,200500,200500,200500,0
|
||||
20250227,161700,177394505400,200500,200500,200500,200500,0
|
||||
20250227,161600,177394505400,200500,200500,200500,200500,0
|
||||
20250227,161500,177394505400,200500,200500,200500,200500,52031
|
||||
20250227,161400,177394505400,200500,200500,200500,200500,0
|
||||
20250227,161300,177394505400,200500,200500,200500,200500,0
|
||||
20250227,161200,177394505400,200500,200500,200500,200500,0
|
||||
20250227,161100,177394505400,200500,200500,200500,200500,0
|
||||
20250227,161000,177394505400,200500,200500,200500,200500,0
|
||||
20250227,160900,177394505400,200500,200500,200500,200500,0
|
||||
20250227,160800,177394505400,200500,200500,200500,200500,0
|
||||
20250227,160700,177394505400,200500,200500,200500,200500,0
|
||||
20250227,160600,177394505400,200500,200500,200500,200500,0
|
||||
20250227,160500,177394505400,200500,200500,200500,200500,0
|
||||
20250227,160400,177394505400,200500,200500,200500,200500,0
|
||||
20250227,160300,177394505400,200500,200500,200500,200500,0
|
||||
20250227,160200,177394505400,200500,200500,200500,200500,0
|
||||
20250227,160100,177394505400,200500,200500,200500,200500,0
|
||||
20250227,160000,177394505400,200500,200500,200500,200500,0
|
||||
20250227,155900,177394505400,200500,200500,200500,200500,0
|
||||
20250227,155800,177394505400,200500,200500,200500,200500,0
|
||||
20250227,155700,177394505400,200500,200500,200500,200500,0
|
||||
20250227,155600,177394505400,200500,200500,200500,200500,0
|
||||
20250227,155500,177394505400,200500,200500,200500,200500,0
|
||||
20250227,155400,177394505400,200500,200500,200500,200500,0
|
||||
20250227,155300,177394505400,200500,200500,200500,200500,0
|
||||
20250227,155200,177394505400,200500,200500,200500,200500,0
|
||||
20250227,155100,177394505400,200500,200500,200500,200500,0
|
||||
20250227,155000,177394505400,200500,200500,200500,200500,0
|
||||
20250227,154900,177394505400,200500,200500,200500,200500,0
|
||||
20250227,154800,177394505400,200500,200500,200500,200500,0
|
||||
20250227,154700,177394505400,200500,200500,200500,200500,0
|
||||
20250227,154600,177394505400,200500,200500,200500,200500,0
|
||||
20250227,154500,177394505400,200500,200500,200500,200500,52031
|
||||
20250227,154400,177394505400,200500,200500,200500,200500,0
|
||||
20250227,154300,177394505400,200500,200500,200500,200500,0
|
||||
20250227,154200,177394505400,200500,200500,200500,200500,0
|
||||
20250227,154100,177394505400,200500,200500,200500,200500,0
|
||||
20250227,154000,177394505400,200500,200500,200500,200500,0
|
||||
20250227,153900,177394505400,200500,200500,200500,200500,0
|
||||
20250227,153800,177394505400,200500,200500,200500,200500,0
|
||||
20250227,153700,177394505400,200500,200500,200500,200500,0
|
||||
20250227,153600,177394505400,200500,200500,200500,200500,0
|
||||
20250227,153500,177394505400,200500,200500,200500,200500,0
|
||||
20250227,153400,177394505400,200500,200500,200500,200500,0
|
||||
20250227,153300,177394505400,200500,200500,200500,200500,0
|
||||
20250227,153200,177394505400,200500,200500,200500,200500,0
|
||||
20250227,153100,177394505400,200500,200500,200500,200500,0
|
||||
20250227,153000,177394505400,200500,200500,200500,200500,52031
|
||||
20250227,152900,166962289900,200500,200500,200500,200500,0
|
||||
20250227,152800,166962289900,200500,200500,200500,200500,0
|
||||
20250227,152700,166962289900,200500,200500,200500,200500,0
|
||||
20250227,152600,166962289900,200500,200500,200500,200500,0
|
||||
20250227,152500,166962289900,200500,200500,200500,200500,0
|
||||
20250227,152400,166962289900,200500,200500,200500,200500,0
|
||||
20250227,152300,166962289900,200500,200500,200500,200500,0
|
||||
20250227,152200,166962289900,200500,200500,200500,200500,0
|
||||
20250227,152100,166962289900,200500,200500,200500,200500,0
|
||||
20250227,152000,166962289900,200500,200500,200500,200500,0
|
||||
20250227,151900,166962289900,200500,200000,200500,200000,3899
|
||||
20250227,151800,166180900400,200500,200500,200500,200000,821
|
||||
20250227,151700,166016380900,200000,200000,200500,199900,4021
|
||||
20250227,151600,165212179800,199900,199700,200000,199700,3127
|
||||
20250227,151500,164587186500,199800,199800,199800,199700,1416
|
||||
20250227,151400,164304281700,199800,199800,199800,199700,2000
|
||||
20250227,151300,163904776500,199800,199800,199800,199700,3006
|
||||
20250227,151200,163304323700,199800,199800,199800,199700,2081
|
||||
20250227,151100,162888573900,199700,199800,199800,199700,1425
|
||||
20250227,151000,162603880700,199700,199800,199800,199700,2061
|
||||
20250227,150900,162192101700,199700,199800,199800,199700,846
|
||||
20250227,150800,162023078500,199700,199800,199800,199700,823
|
||||
20250227,150700,161858653700,199800,199800,199800,199700,1808
|
||||
20250227,150600,161497456900,199800,199800,199800,199700,541
|
||||
20250227,150500,161389382200,199800,199800,199800,199700,1054
|
||||
20250227,150400,161178822400,199800,199800,199800,199700,641
|
||||
20250227,150300,161050775000,199700,199700,199800,199600,1922
|
||||
20250227,150200,160666910300,199700,199600,199700,199600,1735
|
||||
20250227,150100,160320467700,199700,199700,199700,199600,2582
|
||||
20250227,150000,159804935200,199700,199700,199700,199600,2989
|
||||
20250227,145900,159208069100,199600,199700,199700,199600,882
|
||||
20250227,145800,159031972400,199600,199700,199700,199600,694
|
||||
20250227,145700,158893405800,199700,199600,199700,199600,978
|
||||
20250227,145600,158698148500,199600,199500,199700,199500,3003
|
||||
20250227,145500,158098785900,199600,199600,199600,199500,1130
|
||||
20250227,145400,157873297000,199500,199600,199700,199500,2612
|
||||
20250227,145300,157351967300,199500,199600,199600,199500,3506
|
||||
20250227,145200,156652224400,199600,199700,199700,199500,13968
|
||||
20250227,145100,153864930700,199700,199600,199700,199600,1185
|
||||
20250227,145000,153628369500,199700,199700,199700,199600,725
|
||||
20250227,144900,153483631500,199700,199700,199700,199600,592
|
||||
20250227,144800,153365445400,199700,199700,199700,199600,685
|
||||
20250227,144700,153228688500,199600,199600,199700,199600,653
|
||||
20250227,144600,153098322300,199700,199700,199700,199600,562
|
||||
20250227,144500,152986129300,199600,199600,199700,199600,808
|
||||
20250227,144400,152824820900,199600,199700,199700,199600,882
|
||||
20250227,144300,152648722600,199700,199700,199700,199600,823
|
||||
20250227,144200,152484415500,199700,199500,199700,199500,974
|
||||
20250227,144100,152290019900,199600,199500,199600,199500,1931
|
||||
20250227,144000,151904609400,199600,199600,199600,199500,1784
|
||||
20250227,143900,151548634200,199500,199600,199600,199500,1925
|
||||
20250227,143800,151164489800,199600,199600,199600,199500,1186
|
||||
20250227,143700,150927804700,199600,199600,199600,199500,2179
|
||||
20250227,143600,150492907100,199600,199600,199700,199500,7260
|
||||
20250227,143500,149043767700,199700,199700,199700,199600,521
|
||||
20250227,143400,148939751800,199600,199600,199700,199600,1757
|
||||
20250227,143300,148589013500,199600,199700,199700,199600,1345
|
||||
20250227,143200,148320492300,199700,199700,199700,199600,1050
|
||||
20250227,143100,148110859500,199700,199700,199700,199600,716
|
||||
20250227,143000,147967915900,199700,199600,199700,199600,1765
|
||||
20250227,142900,147615505400,199600,199700,199700,199600,677
|
||||
20250227,142800,147480345400,199700,199600,199700,199600,919
|
||||
20250227,142700,147296863200,199600,199600,199700,199500,2628
|
||||
20250227,142600,146772340000,199500,199700,199700,199500,16109
|
||||
20250227,142500,143557050400,199700,199700,199800,199700,1484
|
||||
20250227,142400,143260675500,199800,199800,199800,199700,387
|
||||
20250227,142300,143183372400,199800,199700,199800,199700,822
|
||||
20250227,142200,143019162300,199800,199700,199800,199700,3785
|
||||
20250227,142100,142263282500,199700,199600,199700,199600,4592
|
||||
20250227,142000,141346305500,199600,199700,199700,199600,794
|
||||
20250227,141900,141187797700,199700,199700,199700,199600,733
|
||||
20250227,141800,141041464800,199700,199600,199700,199600,1074
|
||||
20250227,141700,140827076100,199600,199700,199800,199600,14027
|
||||
20250227,141600,138026733100,199700,199800,199900,199700,19009
|
||||
20250227,141500,134229642600,199900,199800,199900,199800,907
|
||||
20250227,141400,134048389500,199800,199800,199900,199800,579
|
||||
20250227,141300,133932688300,199900,199900,199900,199800,697
|
||||
20250227,141200,133793408500,199900,199800,199900,199800,594
|
||||
20250227,141100,133674707500,199900,199800,199900,199800,761
|
||||
20250227,141000,133522649200,199800,199900,199900,199800,622
|
||||
20250227,140900,133398361100,199900,199900,199900,199800,596
|
||||
20250227,140800,133279266400,199900,200000,200000,199800,8585
|
||||
20250227,140700,131563138500,200000,199900,200000,199900,670
|
||||
20250227,140600,131429182900,200000,199900,200000,199900,1016
|
||||
20250227,140500,131226057900,200000,200000,200000,199900,526
|
||||
20250227,140400,131120896900,200000,200000,200000,199900,548
|
||||
20250227,140300,131011339600,200000,199900,200000,199900,727
|
||||
20250227,140200,130865984800,200000,199900,200000,199900,620
|
||||
20250227,140100,130742026200,200000,200000,200000,199900,586
|
||||
20250227,140000,130624871700,199900,200000,200000,199900,391
|
||||
20250227,135900,130546697200,199900,200000,200000,199900,1000
|
||||
20250227,135800,130346748000,200000,199900,200000,199900,404
|
||||
20250227,135700,130265976900,200000,199900,200000,199900,601
|
||||
20250227,135600,130145795700,200000,200000,200000,199900,536
|
||||
20250227,135500,130038629200,200000,200000,200000,199900,394
|
||||
20250227,135400,129959854100,199900,200000,200000,199900,421
|
||||
20250227,135300,129875665400,200000,199900,200000,199900,328
|
||||
20250227,135200,129810074100,200000,200000,200000,199900,640
|
||||
20250227,135100,129682081200,200000,199900,200000,199900,975
|
||||
20250227,135000,129487092700,200000,200000,200000,199900,713
|
||||
20250227,134900,129344517300,200000,200000,200000,199900,483
|
||||
20250227,134800,129247940000,200000,200000,200000,199900,717
|
||||
20250227,134700,129104593600,199900,199900,200000,199900,465
|
||||
20250227,134600,129011622000,199900,200000,200000,199900,419
|
||||
20250227,134500,128927828800,200000,200000,200000,199900,189
|
||||
20250227,134400,128890029800,200000,199900,200000,199900,205
|
||||
20250227,134300,128849044800,199900,200000,200000,199900,481
|
||||
20250227,134200,128752877400,200000,199900,200000,199800,5062
|
||||
20250227,134100,127740991400,199900,199800,199900,199800,1070
|
||||
20250227,134000,127527137700,199900,199900,199900,199800,748
|
||||
20250227,133900,127377658700,199900,199800,199900,199800,1206
|
||||
20250227,133800,127136618200,199800,199900,199900,199800,695
|
||||
20250227,133700,126997738500,199900,199900,199900,199800,679
|
||||
20250227,133600,126862040800,199800,199900,199900,199800,639
|
||||
20250227,133500,126734356100,199900,199800,199900,199800,354
|
||||
20250227,133400,126663616600,199800,199900,199900,199800,413
|
||||
20250227,133300,126581089700,199800,199800,199900,199700,4763
|
||||
20250227,133200,125629498700,199700,199800,199800,199700,463
|
||||
20250227,133100,125537012300,199700,199800,199800,199700,967
|
||||
20250227,133000,125343876300,199800,199700,199800,199700,562
|
||||
20250227,132900,125231612900,199800,199800,199800,199700,985
|
||||
20250227,132800,125034873200,199700,200000,200000,199700,25241
|
||||
20250227,132700,119990612100,200000,200000,200000,199900,254
|
||||
20250227,132600,119939820200,200000,199900,200000,199900,177
|
||||
20250227,132500,119904432300,200000,200000,200000,199900,273
|
||||
20250227,132400,119849838900,200000,200000,200000,199900,345
|
||||
20250227,132300,119780840400,200000,200000,200000,199900,469
|
||||
20250227,132200,119687058800,200000,200000,200000,199900,1069
|
||||
20250227,132100,119473259000,200000,200000,200000,199900,878
|
||||
20250227,132000,119297725000,200000,200000,200000,199900,341
|
||||
20250227,131900,119229526200,200000,199900,200000,199900,463
|
||||
20250227,131800,119136961400,200000,200000,200000,199900,451
|
||||
20250227,131700,119046767500,200000,199900,200000,199900,439
|
||||
20250227,131600,118958968500,200000,200000,200000,199900,248
|
||||
20250227,131500,118909369300,200000,200000,200000,199900,4951
|
||||
20250227,131400,117919253300,199900,199900,200000,199900,780
|
||||
20250227,131300,117763310500,199900,200000,200000,199900,277
|
||||
20250227,131200,117707932300,199900,200000,200000,199900,298
|
||||
20250227,131100,117648345100,200000,199900,200000,199900,363
|
||||
20250227,131000,117575767600,199900,199900,200000,199800,514
|
||||
20250227,130900,117473014400,199900,199900,199900,199800,616
|
||||
20250227,130800,117349885600,199800,199900,200000,199800,964
|
||||
20250227,130700,117157230300,199900,199900,200000,199800,5145
|
||||
20250227,130600,116128744800,199900,199900,199900,199800,1932
|
||||
20250227,130500,115742630400,199900,199900,199900,199800,252
|
||||
20250227,130400,115692261400,199900,199900,199900,199800,492
|
||||
20250227,130300,115593921600,199800,199900,199900,199800,3626
|
||||
20250227,130200,114869304800,199900,199900,199900,199800,843
|
||||
20250227,130100,114700834500,199900,199900,199900,199800,653
|
||||
20250227,130000,114570317200,199800,199900,199900,199800,4024
|
||||
20250227,125900,113766183400,199900,199900,199900,199800,1959
|
||||
20250227,125800,113374736300,199800,200000,200500,199800,59533
|
||||
20250227,125700,101470577000,200000,200000,200500,200000,365
|
||||
20250227,125600,101397571000,200000,200500,200500,200000,422
|
||||
20250227,125500,101313117500,200500,200500,200500,200000,501
|
||||
20250227,125400,101212861500,200500,200500,200500,200000,97
|
||||
20250227,125300,101193440500,200500,200500,200500,200000,945
|
||||
20250227,125200,101004388000,200500,200500,200500,200000,353
|
||||
20250227,125100,100933642000,200000,200500,200500,200000,389
|
||||
20250227,125000,100855759500,200500,200500,200500,200000,343
|
||||
20250227,124900,100787032500,200000,200000,200500,200000,333
|
||||
20250227,124800,100720409500,200500,200000,200500,200000,424
|
||||
20250227,124700,100635539000,200000,200500,200500,200000,460
|
||||
20250227,124600,100543509500,200500,200000,200500,200000,894
|
||||
20250227,124500,100364643000,200500,200000,200500,200000,352
|
||||
20250227,124400,100294129500,200500,200000,200500,200000,473
|
||||
20250227,124300,100199392000,200500,200000,200500,200000,265
|
||||
20250227,124200,100146377500,200000,200000,200500,200000,898
|
||||
20250227,124100,99966770500,200000,200500,200500,200000,374
|
||||
20250227,124000,99891925500,200000,200000,200500,200000,289
|
||||
20250227,123900,99834110000,200500,200000,200500,200000,584
|
||||
20250227,123800,99717211500,200000,200000,200500,200000,386
|
||||
20250227,123700,99639957000,200500,200000,200500,200000,470
|
||||
20250227,123600,99545927500,200500,200500,200500,200000,289
|
||||
20250227,123500,99488057500,200500,200500,200500,200000,256
|
||||
20250227,123400,99436831000,200000,200000,200500,200000,510
|
||||
20250227,123300,99334817500,200000,200500,200500,200000,251
|
||||
20250227,123200,99284595000,200500,200000,200500,200000,394
|
||||
20250227,123100,99205710000,200000,200500,200500,200000,278
|
||||
20250227,123000,99150067000,200500,200000,200500,200000,186
|
||||
20250227,122900,99112858500,200000,200000,200500,200000,1364
|
||||
20250227,122800,98840033000,200500,200500,200500,200000,307
|
||||
20250227,122700,98778554000,200500,200000,200500,200000,334
|
||||
20250227,122600,98711686000,200500,200000,200500,200000,729
|
||||
20250227,122500,98565860000,200000,200000,200500,200000,468
|
||||
20250227,122400,98472245000,200000,200000,200500,200000,229
|
||||
20250227,122300,98426410000,200000,200500,200500,200000,996
|
||||
20250227,122200,98226967000,200000,200500,200500,200000,348
|
||||
20250227,122100,98157241000,200000,200000,200500,200000,370
|
||||
20250227,122000,98083199000,200000,200000,200500,200000,164
|
||||
20250227,121900,98050373500,200000,200000,200500,200000,1050
|
||||
20250227,121800,97840334000,200500,200500,200500,200000,333
|
||||
20250227,121700,97773716500,200000,200500,200500,200000,307
|
||||
20250227,121600,97712277500,200500,200000,200500,200000,304
|
||||
20250227,121500,97651425500,200000,200000,200500,200000,230
|
||||
20250227,121400,97605412500,200500,200500,200500,200000,87
|
||||
20250227,121300,97587998500,200000,200000,200500,200000,411
|
||||
20250227,121200,97505722000,200500,200500,200500,200000,281
|
||||
20250227,121100,97449503500,200500,200500,200500,200000,289
|
||||
20250227,121000,97391675500,200500,200500,200500,200000,354
|
||||
20250227,120900,97320828000,200500,200000,200500,200000,518
|
||||
20250227,120800,97217184500,200000,200500,200500,200000,204
|
||||
20250227,120700,97176368500,200500,200500,200500,200000,338
|
||||
20250227,120600,97108728500,200500,200000,200500,200000,367
|
||||
20250227,120500,97035185000,200500,200500,200500,200000,333
|
||||
20250227,120400,96968543000,200000,200000,200500,200000,446
|
||||
20250227,120300,96879271000,200000,200500,200500,200000,259
|
||||
20250227,120200,96827430000,200500,200500,200500,200000,282
|
||||
20250227,120100,96770993500,200000,200500,200500,200000,345
|
||||
20250227,120000,96701942500,200500,200500,200500,200000,308
|
||||
20250227,115900,96640300000,200500,200500,200500,200000,269
|
||||
20250227,115800,96586459000,200500,200500,200500,200000,311
|
||||
20250227,115700,96524180500,200500,200500,200500,200000,133
|
||||
20250227,115600,96497516000,200500,200000,200500,200000,132
|
||||
20250227,115500,96471064500,200000,200500,200500,200000,602
|
||||
20250227,115400,96350379500,200500,200500,200500,200000,212
|
||||
20250227,115300,96307915000,200000,200500,200500,200000,322
|
||||
20250227,115200,96243404500,200000,200500,200500,200000,187
|
||||
20250227,115100,96205948500,200000,200500,200500,200000,410
|
||||
20250227,115000,96123793500,200500,201000,201000,200000,11598
|
||||
20250227,114900,93798540500,201000,201000,201000,200500,348
|
||||
20250227,114800,93728732000,201000,201000,201000,200500,89
|
||||
20250227,114700,93710870500,201000,200500,201000,200500,161
|
||||
20250227,114600,93678536000,201000,201000,201000,200500,132
|
||||
20250227,114500,93652060500,200500,201000,201000,200500,165
|
||||
20250227,114400,93618918500,200500,201000,201000,200500,59
|
||||
20250227,114300,93607073000,200500,201000,201000,200500,1077
|
||||
20250227,114200,93391127500,201000,201000,201000,200500,91
|
||||
20250227,114100,93372850500,200500,201000,201000,200500,59
|
||||
20250227,114000,93360998500,200500,200500,201000,200500,258
|
||||
20250227,113900,93309260000,201000,201000,201000,200500,61
|
||||
20250227,113800,93297002000,200500,200500,201000,200000,1152
|
||||
20250227,113700,93065924500,200500,200500,201000,200000,30246
|
||||
20250227,113600,87001659000,200500,200500,200500,200000,342
|
||||
20250227,113500,86933225000,200500,200500,200500,200000,443
|
||||
20250227,113400,86844600000,200000,200500,200500,200000,349
|
||||
20250227,113300,86774762500,200500,200000,200500,200000,1604
|
||||
20250227,113200,86453881500,200000,200500,200500,200000,839
|
||||
20250227,113100,86286009000,200500,200500,200500,200000,408
|
||||
20250227,113000,86204310000,200500,200500,200500,200000,290
|
||||
20250227,112900,86146274500,200500,200500,200500,200000,328
|
||||
20250227,112800,86080607500,200000,200000,200500,200000,824
|
||||
20250227,112700,85915725000,200500,200500,200500,200000,390
|
||||
20250227,112600,85837678000,200500,200500,200500,200000,321
|
||||
20250227,112500,85773393000,200500,200000,200500,200000,227
|
||||
20250227,112400,85727954500,200000,200500,200500,200000,587
|
||||
20250227,112300,85610412500,200500,200000,200500,200000,419
|
||||
20250227,112200,85526424000,200000,200000,200500,200000,811
|
||||
20250227,112100,85364162000,200500,200500,200500,200000,200
|
||||
20250227,112000,85324119000,200500,200000,200500,200000,210
|
||||
20250227,111900,85282069500,200500,200500,200500,200000,1745
|
||||
20250227,111800,84932288500,200500,200500,200500,200000,123
|
||||
20250227,111700,84907646000,200500,200000,200500,200000,243
|
||||
20250227,111600,84858981000,200000,200000,200500,200000,995
|
||||
20250227,111500,84659922000,200500,200500,200500,200000,341
|
||||
20250227,111400,84591670500,200500,200500,200500,200000,262
|
||||
20250227,111300,84539204500,200500,200500,200500,200000,337
|
||||
20250227,111200,84471752000,200000,200000,200500,200000,314
|
||||
20250227,111100,84408912500,200000,200500,200500,200000,315
|
||||
20250227,111000,84345883500,200500,200500,200500,200000,190
|
||||
20250227,110900,84307846500,200000,200000,200500,200000,1389
|
||||
20250227,110800,84029935000,200500,200000,200500,200000,377
|
||||
20250227,110700,83954411500,200500,200500,200500,200000,632
|
||||
20250227,110600,83827973500,200000,200000,200500,200000,254
|
||||
20250227,110500,83777112500,200500,200000,200500,200000,367
|
||||
20250227,110400,83703650000,200000,200500,200500,200000,675
|
||||
20250227,110300,83568491500,200500,200500,200500,200000,604
|
||||
20250227,110200,83447611000,200500,200500,200500,200000,89
|
||||
20250227,110100,83429768000,200500,200500,200500,200000,144
|
||||
20250227,110000,83400938000,200000,200500,200500,200000,298
|
||||
20250227,105900,83341211500,200500,200000,200500,200000,509
|
||||
20250227,105800,83239300000,200000,200500,200500,200000,584
|
||||
20250227,105700,83122383000,200500,200500,200500,200000,248
|
||||
20250227,105600,83072754500,200000,200000,200500,200000,493
|
||||
20250227,105500,82974147000,200000,200500,200500,200000,2101
|
||||
20250227,105400,82553754500,200000,200000,200500,200000,362
|
||||
20250227,105300,82481337500,200500,200000,200500,200000,7048
|
||||
20250227,105200,81071710500,200000,200500,200500,200000,23900
|
||||
20250227,105100,76291456000,200000,200000,200500,200000,915
|
||||
20250227,105000,76108399500,200500,200000,200500,200000,640
|
||||
20250227,104900,75980337000,200000,200000,200500,200000,1772
|
||||
20250227,104800,75625865500,200000,200500,200500,200000,613
|
||||
20250227,104700,75503239500,200500,200500,200500,200000,298
|
||||
20250227,104600,75443553500,200500,200000,200500,200000,903
|
||||
20250227,104500,75262765500,200000,200000,200500,200000,1324
|
||||
20250227,104400,74997522500,200000,200500,200500,200000,1655
|
||||
20250227,104300,74666419500,200500,200000,200500,200000,569
|
||||
20250227,104200,74552586000,200000,200000,200500,200000,295
|
||||
20250227,104100,74493533000,200500,200500,200500,200000,304
|
||||
20250227,104000,74432671000,200000,200500,200500,200000,141
|
||||
20250227,103900,74404447500,200000,200500,200500,200000,735
|
||||
20250227,103800,74257181500,200500,200000,200500,200000,359
|
||||
20250227,103700,74185302000,200000,201000,201000,200000,16393
|
||||
20250227,103600,70900015500,200500,200500,201000,200500,1727
|
||||
20250227,103500,70553726500,200500,200500,201000,200500,343
|
||||
20250227,103400,70484913000,200500,201000,201000,200500,924
|
||||
20250227,103300,70299607500,200500,200500,201000,200500,663
|
||||
20250227,103200,70166614500,200500,200500,201000,200500,761
|
||||
20250227,103100,70014017500,201000,201000,201000,200500,739
|
||||
20250227,103000,69865759500,201000,200500,201000,200500,324
|
||||
20250227,102900,69800769500,200500,200500,201000,200500,529
|
||||
20250227,102800,69694671000,200500,200500,201000,200500,386
|
||||
20250227,102700,69617267500,200500,200500,201000,200500,381
|
||||
20250227,102600,69540856500,200500,200500,201000,200500,307
|
||||
20250227,102500,69479294000,200500,200500,201000,200500,566
|
||||
20250227,102400,69365802000,201000,200500,201000,200500,407
|
||||
20250227,102300,69284140000,200500,200500,201000,200500,402
|
||||
20250227,102200,69203522500,200500,200500,201000,200500,408
|
||||
20250227,102100,69121702000,200500,200500,201000,200500,558
|
||||
20250227,102000,69009709000,200500,201000,201000,200500,283
|
||||
20250227,101900,68952922000,200500,200500,201000,200500,542
|
||||
20250227,101800,68844240000,201000,201000,201000,200500,328
|
||||
20250227,101700,68778466500,201000,200500,201000,200500,702
|
||||
20250227,101600,68637708500,200500,200500,201000,200500,1620
|
||||
20250227,101500,68312866000,200500,201000,201000,200500,756
|
||||
20250227,101400,68161203000,200500,201000,201000,200500,771
|
||||
20250227,101300,68006598000,200500,201000,201000,200500,233
|
||||
20250227,101200,67959862000,200500,201000,201000,200500,1599
|
||||
20250227,101100,67639256000,200500,201000,201000,200500,5612
|
||||
20250227,101000,66514028000,201000,201000,201000,200500,350
|
||||
20250227,100900,66443823000,200500,200500,201000,200500,1251
|
||||
20250227,100800,66192981000,200500,200500,201000,200000,10391
|
||||
20250227,100700,64110829000,200500,200000,200500,200000,782
|
||||
20250227,100600,63954118000,200500,200500,200500,200000,2102
|
||||
20250227,100500,63532738000,200500,200500,201000,200500,13316
|
||||
20250227,100400,60862816500,200500,201000,201000,200500,470
|
||||
20250227,100300,60768557500,200500,200500,201000,200500,567
|
||||
20250227,100200,60654813500,200500,200500,201000,200500,1283
|
||||
20250227,100100,60397546500,200500,200500,201000,200500,795
|
||||
20250227,100000,60238008000,200500,201000,201000,200500,979
|
||||
20250227,095900,60041554000,200500,200500,201000,200500,658
|
||||
20250227,095800,59909443000,200500,200500,201000,200500,571
|
||||
20250227,095700,59794911000,200500,201000,201000,200500,587
|
||||
20250227,095600,59677179500,200500,200500,201000,200500,759
|
||||
20250227,095500,59524954500,201000,200500,201000,200500,875
|
||||
20250227,095400,59349470000,200500,200500,201000,200500,850
|
||||
20250227,095300,59178982500,200500,201000,201000,200500,859
|
||||
20250227,095200,59006740500,200500,200500,201000,200500,529
|
||||
20250227,095100,58900607000,200500,201000,201000,200500,602
|
||||
20250227,095000,58779814500,201000,201000,201000,200500,524
|
||||
20250227,094900,58674623500,200500,200500,201000,200500,755
|
||||
20250227,094800,58523035000,200500,200500,201000,200500,182
|
||||
20250227,094700,58486509500,200500,201000,201000,200500,330
|
||||
20250227,094600,58420287500,200500,201000,201000,200500,1155
|
||||
20250227,094500,58188337000,201000,200500,201000,200500,1563
|
||||
20250227,094400,57874386500,200500,201000,201000,200500,490
|
||||
20250227,094300,57776082500,200500,200500,201000,200500,1921
|
||||
20250227,094200,57390904000,200500,201000,201000,200500,627
|
||||
20250227,094100,57265135500,201000,200500,201000,200500,501
|
||||
20250227,094000,57164638500,200500,200500,201000,200500,534
|
||||
20250227,093900,57057471500,200500,201000,201000,200500,356
|
||||
20250227,093800,56986011500,200500,200500,201000,200500,606
|
||||
20250227,093700,56864388000,201000,201000,201000,200500,434
|
||||
20250227,093600,56777340500,201000,200500,201000,200500,467
|
||||
20250227,093500,56683689000,200500,201000,201000,200500,1228
|
||||
20250227,093400,56437343500,200500,200500,201000,200500,1078
|
||||
20250227,093300,56221029000,200500,200500,201000,200500,683
|
||||
20250227,093200,56084051000,200500,200500,201000,200500,666
|
||||
20250227,093100,55950507000,200500,200500,201000,200000,965
|
||||
20250227,093000,55757079000,200500,200500,200500,200000,5158
|
||||
20250227,092900,54722920500,200500,200500,200500,200000,22524
|
||||
20250227,092800,50217665500,200500,200500,201000,200000,2145
|
||||
20250227,092700,49787597000,200500,200500,201000,200000,1337
|
||||
20250227,092600,49519530000,201000,200500,201000,200000,7666
|
||||
20250227,092500,47982494000,200500,200000,200500,200000,1376
|
||||
20250227,092400,47707002500,200000,200500,200500,200000,1150
|
||||
20250227,092300,47476797000,200000,200500,200500,200000,2274
|
||||
20250227,092200,47020942500,200500,200000,200500,200000,943
|
||||
20250227,092100,46832088000,200500,200500,200500,200000,1364
|
||||
20250227,092000,46558938500,200500,200500,200500,200000,1263
|
||||
20250227,091900,46306053000,200500,200500,200500,200000,1693
|
||||
20250227,091800,45966716500,200500,200500,200500,200000,1167
|
||||
20250227,091700,45732804500,200500,200000,200500,200000,4200
|
||||
20250227,091600,44891567000,200500,200000,200500,200000,2564
|
||||
20250227,091500,44378189500,200000,200500,200500,200000,2318
|
||||
20250227,091400,43914231500,200000,200500,200500,200000,2706
|
||||
20250227,091300,43372400000,200500,200000,200500,200000,1308
|
||||
20250227,091200,43110632500,200000,200000,200500,199900,5435
|
||||
20250227,091100,42023601300,200000,200000,200000,199900,2352
|
||||
20250227,091000,41553237400,200000,199900,200000,199800,6128
|
||||
20250227,090900,40328256300,199900,199900,200000,199800,3055
|
||||
20250227,090800,39717436100,199900,200000,200500,199700,15833
|
||||
20250227,090700,36552805200,200500,199900,200500,199900,5803
|
||||
20250227,090600,35392514500,199900,199800,199900,199700,7535
|
||||
20250227,090500,33886907100,199800,199700,199800,199600,7592
|
||||
20250227,090400,32370691700,199700,200500,200500,199600,31611
|
||||
20250227,090300,26050598800,200500,200500,201000,200000,7349
|
||||
20250227,090200,24577379800,200500,199800,200500,199700,9909
|
||||
20250227,090100,22595039700,199700,199600,200000,199300,19022
|
||||
20250227,090000,18796179800,199500,200500,201000,199500,93806
|
||||
|
Reference in New Issue
Block a user