Update 2025-02-27 2849 candle_min
This commit is contained in:
588
005490/min/candle-20250227.csv
Normal file
588
005490/min/candle-20250227.csv
Normal file
@@ -0,0 +1,588 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,184600,80918210500,281000,281000,281000,281000,24861
|
||||
20250227,184500,80918210500,281000,281000,281000,281000,0
|
||||
20250227,184400,80918210500,281000,281000,281000,281000,0
|
||||
20250227,184300,80918210500,281000,281000,281000,281000,0
|
||||
20250227,184200,80918210500,281000,281000,281000,281000,0
|
||||
20250227,184100,80918210500,281000,281000,281000,281000,0
|
||||
20250227,184000,80918210500,281000,281000,281000,281000,0
|
||||
20250227,183900,80918210500,281000,281000,281000,281000,0
|
||||
20250227,183800,80918210500,281000,281000,281000,281000,0
|
||||
20250227,183700,80918210500,281000,281000,281000,281000,0
|
||||
20250227,183600,80918210500,281000,281000,281000,281000,0
|
||||
20250227,183500,80918210500,281000,281000,281000,281000,0
|
||||
20250227,183400,80918210500,281000,281000,281000,281000,0
|
||||
20250227,183300,80918210500,281000,281000,281000,281000,0
|
||||
20250227,183200,80918210500,281000,281000,281000,281000,0
|
||||
20250227,183100,80918210500,281000,281000,281000,281000,0
|
||||
20250227,183000,80918210500,281000,281000,281000,281000,0
|
||||
20250227,182900,80918210500,281000,281000,281000,281000,0
|
||||
20250227,182800,80918210500,281000,281000,281000,281000,0
|
||||
20250227,182700,80918210500,281000,281000,281000,281000,0
|
||||
20250227,182600,80918210500,281000,281000,281000,281000,0
|
||||
20250227,182500,80918210500,281000,281000,281000,281000,0
|
||||
20250227,182400,80918210500,281000,281000,281000,281000,0
|
||||
20250227,182300,80918210500,281000,281000,281000,281000,0
|
||||
20250227,182200,80918210500,281000,281000,281000,281000,0
|
||||
20250227,182100,80918210500,281000,281000,281000,281000,0
|
||||
20250227,182000,80918210500,281000,281000,281000,281000,0
|
||||
20250227,181900,80918210500,281000,281000,281000,281000,0
|
||||
20250227,181800,80918210500,281000,281000,281000,281000,0
|
||||
20250227,181700,80918210500,281000,281000,281000,281000,0
|
||||
20250227,181600,80918210500,281000,281000,281000,281000,24861
|
||||
20250227,181500,80918210500,281000,281000,281000,281000,0
|
||||
20250227,181400,80918210500,281000,281000,281000,281000,0
|
||||
20250227,181300,80918210500,281000,281000,281000,281000,0
|
||||
20250227,181200,80918210500,281000,281000,281000,281000,0
|
||||
20250227,181100,80918210500,281000,281000,281000,281000,0
|
||||
20250227,181000,80918210500,281000,281000,281000,281000,0
|
||||
20250227,180900,80918210500,281000,281000,281000,281000,0
|
||||
20250227,180800,80918210500,281000,281000,281000,281000,0
|
||||
20250227,180700,80918210500,281000,281000,281000,281000,0
|
||||
20250227,180600,80918210500,281000,281000,281000,281000,0
|
||||
20250227,180500,80918210500,281000,281000,281000,281000,0
|
||||
20250227,180400,80918210500,281000,281000,281000,281000,0
|
||||
20250227,180300,80918210500,281000,281000,281000,281000,0
|
||||
20250227,180200,80918210500,281000,281000,281000,281000,0
|
||||
20250227,180100,80918210500,281000,281000,281000,281000,0
|
||||
20250227,180000,80918210500,281000,281000,281000,281000,0
|
||||
20250227,175900,80918210500,281000,281000,281000,281000,0
|
||||
20250227,175800,80918210500,281000,281000,281000,281000,0
|
||||
20250227,175700,80918210500,281000,281000,281000,281000,0
|
||||
20250227,175600,80918210500,281000,281000,281000,281000,0
|
||||
20250227,175500,80918210500,281000,281000,281000,281000,0
|
||||
20250227,175400,80918210500,281000,281000,281000,281000,0
|
||||
20250227,175300,80918210500,281000,281000,281000,281000,0
|
||||
20250227,175200,80918210500,281000,281000,281000,281000,0
|
||||
20250227,175100,80918210500,281000,281000,281000,281000,0
|
||||
20250227,175000,80918210500,281000,281000,281000,281000,0
|
||||
20250227,174900,80918210500,281000,281000,281000,281000,0
|
||||
20250227,174800,80918210500,281000,281000,281000,281000,0
|
||||
20250227,174700,80918210500,281000,281000,281000,281000,0
|
||||
20250227,174600,80918210500,281000,281000,281000,281000,24861
|
||||
20250227,174500,80918210500,281000,281000,281000,281000,0
|
||||
20250227,174400,80918210500,281000,281000,281000,281000,0
|
||||
20250227,174300,80918210500,281000,281000,281000,281000,0
|
||||
20250227,174200,80918210500,281000,281000,281000,281000,0
|
||||
20250227,174100,80918210500,281000,281000,281000,281000,0
|
||||
20250227,174000,80918210500,281000,281000,281000,281000,0
|
||||
20250227,173900,80918210500,281000,281000,281000,281000,0
|
||||
20250227,173800,80918210500,281000,281000,281000,281000,0
|
||||
20250227,173700,80918210500,281000,281000,281000,281000,0
|
||||
20250227,173600,80918210500,281000,281000,281000,281000,0
|
||||
20250227,173500,80918210500,281000,281000,281000,281000,0
|
||||
20250227,173400,80918210500,281000,281000,281000,281000,0
|
||||
20250227,173300,80918210500,281000,281000,281000,281000,0
|
||||
20250227,173200,80918210500,281000,281000,281000,281000,0
|
||||
20250227,173100,80918210500,281000,281000,281000,281000,0
|
||||
20250227,173000,80918210500,281000,281000,281000,281000,0
|
||||
20250227,172900,80918210500,281000,281000,281000,281000,0
|
||||
20250227,172800,80918210500,281000,281000,281000,281000,0
|
||||
20250227,172700,80918210500,281000,281000,281000,281000,0
|
||||
20250227,172600,80918210500,281000,281000,281000,281000,0
|
||||
20250227,172500,80918210500,281000,281000,281000,281000,0
|
||||
20250227,172400,80918210500,281000,281000,281000,281000,0
|
||||
20250227,172300,80918210500,281000,281000,281000,281000,0
|
||||
20250227,172200,80918210500,281000,281000,281000,281000,0
|
||||
20250227,172100,80918210500,281000,281000,281000,281000,0
|
||||
20250227,172000,80918210500,281000,281000,281000,281000,0
|
||||
20250227,171900,80918210500,281000,281000,281000,281000,0
|
||||
20250227,171800,80918210500,281000,281000,281000,281000,0
|
||||
20250227,171700,80918210500,281000,281000,281000,281000,0
|
||||
20250227,171600,80918210500,281000,281000,281000,281000,24861
|
||||
20250227,171500,80918210500,281000,281000,281000,281000,0
|
||||
20250227,171400,80918210500,281000,281000,281000,281000,0
|
||||
20250227,171300,80918210500,281000,281000,281000,281000,0
|
||||
20250227,171200,80918210500,281000,281000,281000,281000,0
|
||||
20250227,171100,80918210500,281000,281000,281000,281000,0
|
||||
20250227,171000,80918210500,281000,281000,281000,281000,0
|
||||
20250227,170900,80918210500,281000,281000,281000,281000,0
|
||||
20250227,170800,80918210500,281000,281000,281000,281000,0
|
||||
20250227,170700,80918210500,281000,281000,281000,281000,0
|
||||
20250227,170600,80918210500,281000,281000,281000,281000,0
|
||||
20250227,170500,80918210500,281000,281000,281000,281000,0
|
||||
20250227,170400,80918210500,281000,281000,281000,281000,0
|
||||
20250227,170300,80918210500,281000,281000,281000,281000,0
|
||||
20250227,170200,80918210500,281000,281000,281000,281000,0
|
||||
20250227,170100,80918210500,281000,281000,281000,281000,0
|
||||
20250227,170000,80918210500,281000,281000,281000,281000,0
|
||||
20250227,165900,80918210500,281000,281000,281000,281000,0
|
||||
20250227,165800,80918210500,281000,281000,281000,281000,0
|
||||
20250227,165700,80918210500,281000,281000,281000,281000,0
|
||||
20250227,165600,80918210500,281000,281000,281000,281000,0
|
||||
20250227,165500,80918210500,281000,281000,281000,281000,0
|
||||
20250227,165400,80918210500,281000,281000,281000,281000,0
|
||||
20250227,165300,80918210500,281000,281000,281000,281000,0
|
||||
20250227,165200,80918210500,281000,281000,281000,281000,0
|
||||
20250227,165100,80918210500,281000,281000,281000,281000,0
|
||||
20250227,165000,80918210500,281000,281000,281000,281000,0
|
||||
20250227,164900,80918210500,281000,281000,281000,281000,0
|
||||
20250227,164800,80918210500,281000,281000,281000,281000,0
|
||||
20250227,164700,80918210500,281000,281000,281000,281000,0
|
||||
20250227,164600,80918210500,281000,281000,281000,281000,24861
|
||||
20250227,164500,80918210500,281000,281000,281000,281000,0
|
||||
20250227,164400,80918210500,281000,281000,281000,281000,0
|
||||
20250227,164300,80918210500,281000,281000,281000,281000,0
|
||||
20250227,164200,80918210500,281000,281000,281000,281000,0
|
||||
20250227,164100,80918210500,281000,281000,281000,281000,0
|
||||
20250227,164000,80918210500,281000,281000,281000,281000,0
|
||||
20250227,163900,80918210500,281000,281000,281000,281000,0
|
||||
20250227,163800,80918210500,281000,281000,281000,281000,0
|
||||
20250227,163700,80918210500,281000,281000,281000,281000,0
|
||||
20250227,163600,80918210500,281000,281000,281000,281000,0
|
||||
20250227,163500,80918210500,281000,281000,281000,281000,0
|
||||
20250227,163400,80918210500,281000,281000,281000,281000,0
|
||||
20250227,163300,80918210500,281000,281000,281000,281000,0
|
||||
20250227,163200,80918210500,281000,281000,281000,281000,0
|
||||
20250227,163100,80918210500,281000,281000,281000,281000,0
|
||||
20250227,163000,80918210500,281000,281000,281000,281000,0
|
||||
20250227,162900,80918210500,281000,281000,281000,281000,0
|
||||
20250227,162800,80918210500,281000,281000,281000,281000,0
|
||||
20250227,162700,80918210500,281000,281000,281000,281000,0
|
||||
20250227,162600,80918210500,281000,281000,281000,281000,0
|
||||
20250227,162500,80918210500,281000,281000,281000,281000,0
|
||||
20250227,162400,80918210500,281000,281000,281000,281000,0
|
||||
20250227,162300,80918210500,281000,281000,281000,281000,0
|
||||
20250227,162200,80918210500,281000,281000,281000,281000,0
|
||||
20250227,162100,80918210500,281000,281000,281000,281000,0
|
||||
20250227,162000,80918210500,281000,281000,281000,281000,0
|
||||
20250227,161900,80918210500,281000,281000,281000,281000,0
|
||||
20250227,161800,80918210500,281000,281000,281000,281000,0
|
||||
20250227,161700,80918210500,281000,281000,281000,281000,0
|
||||
20250227,161600,80918210500,281000,281000,281000,281000,24861
|
||||
20250227,161500,80918210500,281000,281000,281000,281000,0
|
||||
20250227,161400,80918210500,281000,281000,281000,281000,0
|
||||
20250227,161300,80918210500,281000,281000,281000,281000,0
|
||||
20250227,161200,80918210500,281000,281000,281000,281000,0
|
||||
20250227,161100,80918210500,281000,281000,281000,281000,0
|
||||
20250227,161000,80918210500,281000,281000,281000,281000,0
|
||||
20250227,160900,80918210500,281000,281000,281000,281000,0
|
||||
20250227,160800,80918210500,281000,281000,281000,281000,0
|
||||
20250227,160700,80918210500,281000,281000,281000,281000,0
|
||||
20250227,160600,80918210500,281000,281000,281000,281000,0
|
||||
20250227,160500,80918210500,281000,281000,281000,281000,0
|
||||
20250227,160400,80918210500,281000,281000,281000,281000,0
|
||||
20250227,160300,80918210500,281000,281000,281000,281000,0
|
||||
20250227,160200,80918210500,281000,281000,281000,281000,0
|
||||
20250227,160100,80918210500,281000,281000,281000,281000,0
|
||||
20250227,160000,80918210500,281000,281000,281000,281000,0
|
||||
20250227,155900,80918210500,281000,281000,281000,281000,0
|
||||
20250227,155800,80918210500,281000,281000,281000,281000,0
|
||||
20250227,155700,80918210500,281000,281000,281000,281000,0
|
||||
20250227,155600,80918210500,281000,281000,281000,281000,0
|
||||
20250227,155500,80918210500,281000,281000,281000,281000,0
|
||||
20250227,155400,80918210500,281000,281000,281000,281000,0
|
||||
20250227,155300,80918210500,281000,281000,281000,281000,0
|
||||
20250227,155200,80918210500,281000,281000,281000,281000,0
|
||||
20250227,155100,80918210500,281000,281000,281000,281000,0
|
||||
20250227,155000,80918210500,281000,281000,281000,281000,0
|
||||
20250227,154900,80918210500,281000,281000,281000,281000,0
|
||||
20250227,154800,80918210500,281000,281000,281000,281000,0
|
||||
20250227,154700,80918210500,281000,281000,281000,281000,0
|
||||
20250227,154600,80918210500,281000,281000,281000,281000,24861
|
||||
20250227,154500,80918210500,281000,281000,281000,281000,0
|
||||
20250227,154400,80918210500,281000,281000,281000,281000,0
|
||||
20250227,154300,80918210500,281000,281000,281000,281000,0
|
||||
20250227,154200,80918210500,281000,281000,281000,281000,0
|
||||
20250227,154100,80918210500,281000,281000,281000,281000,0
|
||||
20250227,154000,80918210500,281000,281000,281000,281000,0
|
||||
20250227,153900,80918210500,281000,281000,281000,281000,0
|
||||
20250227,153800,80918210500,281000,281000,281000,281000,0
|
||||
20250227,153700,80918210500,281000,281000,281000,281000,0
|
||||
20250227,153600,80918210500,281000,281000,281000,281000,0
|
||||
20250227,153500,80918210500,281000,281000,281000,281000,0
|
||||
20250227,153400,80918210500,281000,281000,281000,281000,0
|
||||
20250227,153300,80918210500,281000,281000,281000,281000,0
|
||||
20250227,153200,80918210500,281000,281000,281000,281000,0
|
||||
20250227,153100,80918210500,281000,281000,281000,281000,0
|
||||
20250227,153000,80918210500,281000,281000,281000,281000,24861
|
||||
20250227,152900,73932269500,281000,281000,281000,281000,0
|
||||
20250227,152800,73932269500,281000,281000,281000,281000,0
|
||||
20250227,152700,73932269500,281000,281000,281000,281000,0
|
||||
20250227,152600,73932269500,281000,281000,281000,281000,0
|
||||
20250227,152500,73932269500,281000,281000,281000,281000,0
|
||||
20250227,152400,73932269500,281000,281000,281000,281000,0
|
||||
20250227,152300,73932269500,281000,281000,281000,281000,0
|
||||
20250227,152200,73932269500,281000,281000,281000,281000,0
|
||||
20250227,152100,73932269500,281000,281000,281000,281000,0
|
||||
20250227,152000,73932269500,281000,281000,281000,281000,0
|
||||
20250227,151900,73932269500,281000,281000,281500,280500,1322
|
||||
20250227,151800,73560778000,281500,281000,281500,281000,721
|
||||
20250227,151700,73357993500,281500,281500,281500,281000,668
|
||||
20250227,151600,73170053500,281000,281500,281500,281000,434
|
||||
20250227,151500,73047952000,281500,281000,281500,280500,3719
|
||||
20250227,151400,72002482500,280000,280500,281000,280000,1571
|
||||
20250227,151300,71561592500,280500,281000,281000,280500,1061
|
||||
20250227,151200,71263863000,280500,281000,281000,280500,550
|
||||
20250227,151100,71109512000,281000,280500,281000,280500,450
|
||||
20250227,151000,70983228500,281000,281000,281000,280500,367
|
||||
20250227,150900,70880243500,280500,281000,281000,280500,620
|
||||
20250227,150800,70706181000,280500,281000,281000,280500,1133
|
||||
20250227,150700,70388264000,281000,280500,281000,280500,356
|
||||
20250227,150600,70288308500,281000,280500,281000,280500,374
|
||||
20250227,150500,70183283500,281000,281000,281000,280500,251
|
||||
20250227,150400,70112799000,281000,281000,281000,280500,224
|
||||
20250227,150300,70049890500,281000,281000,281000,280500,286
|
||||
20250227,150200,69969608000,281000,281000,281000,280500,190
|
||||
20250227,150100,69916221500,281000,281000,281000,280500,1274
|
||||
20250227,150000,69558250000,281000,281000,281500,280500,317
|
||||
20250227,145900,69469173000,281000,281500,281500,280500,1933
|
||||
20250227,145800,68925948000,281500,281000,281500,281000,275
|
||||
20250227,145700,68848549000,281000,281500,281500,281000,276
|
||||
20250227,145600,68770878000,281500,281500,281500,281000,193
|
||||
20250227,145500,68716564500,281500,281500,281500,281000,262
|
||||
20250227,145400,68642823000,281500,281500,281500,281000,268
|
||||
20250227,145300,68567390000,281000,282000,282000,281000,450
|
||||
20250227,145200,68440676500,281500,281000,282000,281000,1647
|
||||
20250227,145100,67977057000,281500,281500,281500,281000,351
|
||||
20250227,145000,67878253500,281500,281000,281500,280500,1178
|
||||
20250227,144900,67547181000,281000,281000,281000,280500,185
|
||||
20250227,144800,67495199500,281000,280500,281000,280500,1007
|
||||
20250227,144700,67212631500,280500,280500,280500,280000,784
|
||||
20250227,144600,66992749500,280500,280500,280500,280000,345
|
||||
20250227,144500,66895985000,280000,280500,280500,280000,252
|
||||
20250227,144400,66825362000,280000,280500,280500,280000,319
|
||||
20250227,144300,66735912000,280500,280500,280500,280000,461
|
||||
20250227,144200,66606617000,280500,280500,280500,280000,267
|
||||
20250227,144100,66531743000,280500,280500,281000,280000,381
|
||||
20250227,144000,66424853500,280500,280500,280500,280000,169
|
||||
20250227,143900,66377457000,280500,280500,280500,280000,551
|
||||
20250227,143800,66222910500,280000,280500,280500,280000,159
|
||||
20250227,143700,66178315500,280500,280500,280500,280000,676
|
||||
20250227,143600,65988701500,280500,280500,280500,280000,805
|
||||
20250227,143500,65763206500,280500,280500,280500,280000,198
|
||||
20250227,143400,65707670500,280500,280500,280500,280000,244
|
||||
20250227,143300,65639232500,280500,280500,280500,280000,400
|
||||
20250227,143200,65527041000,280500,280500,280500,280000,828
|
||||
20250227,143100,65295023000,280000,280000,280500,280000,297
|
||||
20250227,143000,65211734500,280500,280000,280500,280000,256
|
||||
20250227,142900,65139956000,280000,280500,280500,280000,253
|
||||
20250227,142800,65069006000,280000,280500,280500,280000,221
|
||||
20250227,142700,65007037500,280500,280000,280500,280000,252
|
||||
20250227,142600,64936369500,280500,280500,280500,280000,185
|
||||
20250227,142500,64884492500,280500,280500,280500,280000,389
|
||||
20250227,142400,64775415500,280500,281000,281000,280000,1553
|
||||
20250227,142300,64339789000,281000,281000,281000,280500,1165
|
||||
20250227,142200,64012931500,281000,280500,281000,280500,139
|
||||
20250227,142100,63973892500,281000,280500,281000,280500,327
|
||||
20250227,142000,63882092000,281000,281000,281000,280500,82
|
||||
20250227,141900,63859064000,280500,280500,281000,280500,241
|
||||
20250227,141800,63791376500,281000,281000,281000,280500,257
|
||||
20250227,141700,63719183500,281000,280500,281000,280500,323
|
||||
20250227,141600,63628459500,280500,280500,281000,280500,170
|
||||
20250227,141500,63580725500,281000,281000,281000,280500,266
|
||||
20250227,141400,63506054000,280500,280500,281000,280500,167
|
||||
20250227,141300,63459161500,281000,281000,281000,280500,178
|
||||
20250227,141200,63409195000,280500,281000,281000,280500,177
|
||||
20250227,141100,63359481500,281000,281000,281000,280500,378
|
||||
20250227,141000,63253392500,280500,280500,281000,280500,265
|
||||
20250227,140900,63178948500,280500,281000,281000,280500,277
|
||||
20250227,140800,63101202500,280500,280500,281000,280000,601
|
||||
20250227,140700,62932608000,280000,280500,280500,280000,595
|
||||
20250227,140600,62765713500,280500,280000,280500,280000,242
|
||||
20250227,140500,62697911500,280000,280500,280500,280000,195
|
||||
20250227,140400,62643217500,280500,280500,280500,280000,160
|
||||
20250227,140300,62598347000,280500,280500,280500,280000,461
|
||||
20250227,140200,62469039000,280500,280500,280500,280000,379
|
||||
20250227,140100,62362732000,280500,280500,280500,280000,130
|
||||
20250227,140000,62326279000,280500,280000,280500,280000,1440
|
||||
20250227,135900,61922968500,280000,280000,280000,279500,208
|
||||
20250227,135800,61864772000,280000,280000,280000,279500,191
|
||||
20250227,135700,61811304000,280000,280000,280000,279500,146
|
||||
20250227,135600,61770434500,280000,280000,280000,279500,166
|
||||
20250227,135500,61723956500,280000,279500,280000,279500,301
|
||||
20250227,135400,61639687000,280000,280000,280000,279500,194
|
||||
20250227,135300,61585378000,280000,280000,280000,279500,228
|
||||
20250227,135200,61521562000,280000,280000,280000,279500,253
|
||||
20250227,135100,61450726000,280000,280000,280000,279500,223
|
||||
20250227,135000,61388302000,280000,280000,280000,279500,110
|
||||
20250227,134900,61357503500,280000,280000,280000,279500,286
|
||||
20250227,134800,61277477000,280000,280000,280000,279500,303
|
||||
20250227,134700,61192720000,280000,279500,280000,279500,301
|
||||
20250227,134600,61108457500,280000,280000,280000,279500,481
|
||||
20250227,134500,60973914500,280000,280000,280000,279500,194
|
||||
20250227,134400,60919599000,280000,280000,280000,279500,270
|
||||
20250227,134300,60844006500,280000,279500,280000,279500,193
|
||||
20250227,134200,60790021000,280000,280000,280000,279500,282
|
||||
20250227,134100,60711066000,280000,280000,280000,279500,159
|
||||
20250227,134000,60666547500,280000,279500,280500,279500,854
|
||||
20250227,133900,60427437500,280000,280000,280000,279500,207
|
||||
20250227,133800,60369493000,279500,279500,280000,279500,149
|
||||
20250227,133700,60327789000,279500,280500,280500,279500,988
|
||||
20250227,133600,60051126500,280500,281000,281000,280000,891
|
||||
20250227,133500,59801241500,281000,281000,281000,280500,126
|
||||
20250227,133400,59765843000,281000,280000,281000,280000,490
|
||||
20250227,133300,59628388500,280500,280500,280500,280000,437
|
||||
20250227,133200,59505811000,280000,280500,281000,280000,309
|
||||
20250227,133100,59419127500,280500,280000,281000,279500,4642
|
||||
20250227,133000,58119227500,280000,280000,280000,279500,598
|
||||
20250227,132900,57951976500,280000,280000,280000,279500,389
|
||||
20250227,132800,57843188000,280000,279500,280000,279500,603
|
||||
20250227,132700,57674617500,279500,280000,280000,279500,360
|
||||
20250227,132600,57573954000,280000,280000,280000,279500,655
|
||||
20250227,132500,57390754500,280000,279500,280000,279500,300
|
||||
20250227,132400,57306852500,279500,280000,280000,279500,392
|
||||
20250227,132300,57197237500,280000,279500,280000,279500,347
|
||||
20250227,132200,57100193500,280000,280000,280000,279500,269
|
||||
20250227,132100,57024948500,280000,280000,280000,279500,307
|
||||
20250227,132000,56939091000,279500,280000,280000,279500,460
|
||||
20250227,131900,56810478000,280000,280000,280500,280000,1296
|
||||
20250227,131800,56447556000,280500,280500,280500,280000,1279
|
||||
20250227,131700,56089315500,280000,280500,280500,280000,288
|
||||
20250227,131600,56008642000,280500,281000,281000,280000,1929
|
||||
20250227,131500,55467570500,281000,280500,281000,280500,190
|
||||
20250227,131400,55414212500,281000,281000,281000,280500,176
|
||||
20250227,131300,55364763500,281000,281000,281000,280500,266
|
||||
20250227,131200,55290091500,281000,281000,281000,280500,139
|
||||
20250227,131100,55251043500,280500,280500,281000,280500,114
|
||||
20250227,131000,55219029000,281000,281000,281000,280500,467
|
||||
20250227,130900,55087894500,281000,281000,281000,280500,304
|
||||
20250227,130800,55002523500,281000,281000,281000,280500,119
|
||||
20250227,130700,54969086500,281000,281000,281000,280500,283
|
||||
20250227,130600,54889644500,281000,281000,281000,280500,144
|
||||
20250227,130500,54849194500,281000,280500,281000,280500,365
|
||||
20250227,130400,54746680000,280500,281000,281000,280500,165
|
||||
20250227,130300,54700364000,281000,281000,281000,280500,572
|
||||
20250227,130200,54539787000,281000,281000,281000,280500,177
|
||||
20250227,130100,54490064000,281000,281500,281500,280500,832
|
||||
20250227,130000,54256284000,281500,281000,281500,281000,388
|
||||
20250227,125900,54147208000,281500,281500,281500,281000,173
|
||||
20250227,125800,54098547000,281500,281500,281500,281000,205
|
||||
20250227,125700,54040889500,281500,281500,281500,281000,205
|
||||
20250227,125600,53983208000,281500,281500,281500,281000,252
|
||||
20250227,125500,53912271000,281000,282000,282000,281000,1496
|
||||
20250227,125400,53491313000,282000,282000,282000,281500,166
|
||||
20250227,125300,53444501500,282000,282000,282000,281500,908
|
||||
20250227,125200,53188602500,282000,282000,282000,281500,271
|
||||
20250227,125100,53112187000,282000,282000,282000,281500,223
|
||||
20250227,125000,53049302500,282000,282000,282000,281500,86
|
||||
20250227,124900,53025051500,282000,282000,282000,281500,522
|
||||
20250227,124800,52877849500,282000,282000,282000,281500,152
|
||||
20250227,124700,52834991500,282000,282000,282000,281500,119
|
||||
20250227,124600,52801442000,282000,282000,282000,281500,144
|
||||
20250227,124500,52760838000,282000,282000,282000,281500,255
|
||||
20250227,124400,52688934500,282000,281500,282000,281500,866
|
||||
20250227,124300,52444767000,282000,282000,282000,281500,154
|
||||
20250227,124200,52401349500,282000,282000,282000,281500,120
|
||||
20250227,124100,52367527000,282000,281500,282000,281500,303
|
||||
20250227,124000,52282115000,282000,282000,282000,281500,146
|
||||
20250227,123900,52240985500,282000,282000,282000,281500,183
|
||||
20250227,123800,52189424500,281500,282000,282000,281500,250
|
||||
20250227,123700,52119023000,281500,281500,282000,281500,447
|
||||
20250227,123600,51993171000,281500,282000,282000,281500,119
|
||||
20250227,123500,51959625000,282000,281500,282000,281500,248
|
||||
20250227,123400,51889793000,282000,282000,282000,281500,255
|
||||
20250227,123300,51817946500,282000,282000,282000,281500,400
|
||||
20250227,123200,51705163500,282000,282000,282000,281500,128
|
||||
20250227,123100,51669083500,282000,281500,282000,281500,402
|
||||
20250227,123000,51555872000,281500,281500,281500,281000,146
|
||||
20250227,122900,51514776000,281500,281500,281500,281000,114
|
||||
20250227,122800,51482695000,281500,281000,281500,281000,89
|
||||
20250227,122700,51457649000,281500,281500,281500,281500,119
|
||||
20250227,122600,51424150500,281500,281000,282000,280500,3501
|
||||
20250227,122500,50439987000,281000,281000,281000,280500,193
|
||||
20250227,122400,50385764500,281000,281000,281000,280500,146
|
||||
20250227,122300,50344753000,281000,281000,281000,280500,209
|
||||
20250227,122200,50286097000,281000,281000,281000,280500,138
|
||||
20250227,122100,50247345000,281000,281000,281000,280500,343
|
||||
20250227,122000,50151103000,280500,281500,281500,280500,741
|
||||
20250227,121900,49942842000,281500,281000,281500,281000,386
|
||||
20250227,121800,49834270000,281500,281000,281500,281000,159
|
||||
20250227,121700,49789549000,281500,281500,281500,281000,239
|
||||
20250227,121600,49722338000,281500,281500,281500,281000,149
|
||||
20250227,121500,49680423500,281000,281500,281500,281000,118
|
||||
20250227,121400,49647223500,281500,281500,281500,281000,135
|
||||
20250227,121300,49609256500,281500,281000,281500,281000,225
|
||||
20250227,121200,49545982000,281500,281000,281500,281000,91
|
||||
20250227,121100,49520374500,281500,281000,281500,281000,464
|
||||
20250227,121000,49389835500,281000,281500,281500,281000,580
|
||||
20250227,120900,49226806000,281000,281000,281500,281000,284
|
||||
20250227,120800,49146973500,281500,281500,281500,281000,125
|
||||
20250227,120700,49111802000,281500,281500,281500,281000,73
|
||||
20250227,120600,49091254000,281500,281500,281500,281000,200
|
||||
20250227,120500,49034983500,281500,281500,281500,281000,54
|
||||
20250227,120400,49019787500,281500,281000,281500,281000,288
|
||||
20250227,120300,48938717000,281000,281000,281500,281000,814
|
||||
20250227,120200,48709944000,281500,281500,281500,281000,62
|
||||
20250227,120100,48692504500,281000,281000,281500,281000,172
|
||||
20250227,120000,48644112000,281500,281500,281500,281000,183
|
||||
20250227,115900,48592634500,281000,281500,281500,281000,145
|
||||
20250227,115800,48551833500,281000,281500,281500,281000,74
|
||||
20250227,115700,48531023500,281500,281000,281500,281000,312
|
||||
20250227,115600,48443232500,281000,281500,281500,281000,150
|
||||
20250227,115500,48401031000,281000,281000,281500,281000,118
|
||||
20250227,115400,48367848500,281000,281500,281500,281000,360
|
||||
20250227,115300,48266559000,281500,281500,281500,281000,136
|
||||
20250227,115200,48228302500,281500,281500,281500,281000,160
|
||||
20250227,115100,48183306500,281000,281000,281500,281000,583
|
||||
20250227,115000,48019454500,281000,281000,281500,280500,1849
|
||||
20250227,114900,47499896000,281500,281500,281500,281000,252
|
||||
20250227,114800,47428983000,281500,281500,281500,281000,165
|
||||
20250227,114700,47382560500,281500,281500,281500,281000,256
|
||||
20250227,114600,47310519500,281500,281500,281500,281000,181
|
||||
20250227,114500,47259569000,281500,281500,281500,281000,177
|
||||
20250227,114400,47209759500,282000,282000,282000,281000,496
|
||||
20250227,114300,47070129500,282000,282000,282000,281500,168
|
||||
20250227,114200,47022756000,282000,281500,282000,281000,266
|
||||
20250227,114100,46947874000,281500,281500,281500,281000,204
|
||||
20250227,114000,46890453000,281500,281000,281500,281000,112
|
||||
20250227,113900,46858930000,281500,281500,281500,281000,97
|
||||
20250227,113800,46831633000,281500,281500,281500,281000,191
|
||||
20250227,113700,46777867500,281500,281500,281500,281000,239
|
||||
20250227,113600,46710606500,281500,281500,281500,281000,108
|
||||
20250227,113500,46680214500,281500,281500,281500,281000,227
|
||||
20250227,113400,46616316500,281500,281500,281500,281500,485
|
||||
20250227,113300,46479789000,281000,281500,281500,281000,321
|
||||
20250227,113200,46389439500,281500,281500,281500,281000,105
|
||||
20250227,113100,46359899500,281500,281500,281500,281000,105
|
||||
20250227,113000,46330344000,281500,281000,281500,281000,147
|
||||
20250227,112900,46288976000,281500,281500,281500,281500,56
|
||||
20250227,112800,46273212000,281500,281500,281500,281000,705
|
||||
20250227,112700,46074923500,281500,281000,281500,281000,407
|
||||
20250227,112600,45960548000,281000,280500,281000,280500,547
|
||||
20250227,112500,45806963000,280500,280500,280500,280000,295
|
||||
20250227,112400,45724232000,280500,280500,280500,280000,110
|
||||
20250227,112300,45693384000,280500,280500,280500,280000,185
|
||||
20250227,112200,45641503500,280500,280500,280500,280000,168
|
||||
20250227,112100,45594388500,280500,280500,280500,280000,200
|
||||
20250227,112000,45538290500,280500,280500,280500,280000,235
|
||||
20250227,111900,45472386000,280000,280000,280500,280000,106
|
||||
20250227,111800,45442658500,280000,280500,280500,280000,249
|
||||
20250227,111700,45372876500,280500,280000,280500,280000,221
|
||||
20250227,111600,45310953500,280500,280500,280500,280000,337
|
||||
20250227,111500,45216452500,280500,280000,280500,280000,144
|
||||
20250227,111400,45176097000,280500,280000,280500,280000,248
|
||||
20250227,111300,45106597000,280000,280500,280500,280000,216
|
||||
20250227,111200,45046072000,280500,280500,280500,280000,445
|
||||
20250227,111100,44921333500,280500,280000,280500,280000,198
|
||||
20250227,111000,44865886500,280000,280000,280000,279500,528
|
||||
20250227,110900,44718253500,280000,280500,280500,279500,722
|
||||
20250227,110800,44516197000,280500,280000,280500,279500,931
|
||||
20250227,110700,44255441000,280000,279500,280000,279500,186
|
||||
20250227,110600,44203393000,280000,280000,280000,279500,354
|
||||
20250227,110500,44104307000,280000,280000,280000,279500,464
|
||||
20250227,110400,43974499000,279500,280000,280000,279500,96
|
||||
20250227,110300,43947630000,280000,280000,280500,279500,961
|
||||
20250227,110200,43678516500,280000,280000,280500,280000,251
|
||||
20250227,110100,43608208000,280500,280000,280500,280000,565
|
||||
20250227,110000,43449977000,280500,280500,280500,280000,142
|
||||
20250227,105900,43410166000,280500,280500,280500,280500,69
|
||||
20250227,105800,43390811500,280500,280500,280500,280000,454
|
||||
20250227,105700,43263527500,280000,280500,280500,280000,198
|
||||
20250227,105600,43208007000,280500,280500,280500,280500,388
|
||||
20250227,105500,43099173000,280500,280500,280500,280000,84
|
||||
20250227,105400,43075613500,280000,281000,281000,280000,135
|
||||
20250227,105300,43037727500,280500,280500,281000,279500,2506
|
||||
20250227,105200,42335771000,280500,280500,281000,280500,1415
|
||||
20250227,105100,41938793500,280500,280000,280500,280000,291
|
||||
20250227,105000,41857240500,280500,280000,280500,280000,546
|
||||
20250227,104900,41704254500,280500,280500,280500,280000,2256
|
||||
20250227,104800,41071631500,280500,281000,281000,280500,367
|
||||
20250227,104700,40968596500,280500,281000,281000,280500,274
|
||||
20250227,104600,40891708500,281000,281000,281000,280500,620
|
||||
20250227,104500,40717759000,280500,281000,281000,280500,388
|
||||
20250227,104400,40608849000,280500,281000,281000,280500,168
|
||||
20250227,104300,40561658500,281000,281500,281500,280500,1549
|
||||
20250227,104200,40126364500,281000,281500,281500,281000,174
|
||||
20250227,104100,40077396000,281500,281000,281500,281000,161
|
||||
20250227,104000,40032086500,281500,281500,281500,281000,163
|
||||
20250227,103900,39986227500,281500,281000,281500,281000,125
|
||||
20250227,103800,39951058500,281500,281500,281500,281000,182
|
||||
20250227,103700,39899862000,281500,281500,282000,281000,920
|
||||
20250227,103600,39640876500,281500,282000,282500,281000,915
|
||||
20250227,103500,39383033000,282000,281500,282000,281500,449
|
||||
20250227,103400,39256602000,281500,281000,281500,280500,432
|
||||
20250227,103300,39135156000,281000,281000,281000,280500,367
|
||||
20250227,103200,39032072500,280500,281000,281000,280500,164
|
||||
20250227,103100,38986021500,280500,280500,281000,280500,233
|
||||
20250227,103000,38920598000,281000,281000,281000,280500,176
|
||||
20250227,102900,38871170000,281000,281000,281000,280500,439
|
||||
20250227,102800,38747911000,280500,281000,281000,280500,537
|
||||
20250227,102700,38597239000,280500,280500,281000,280500,248
|
||||
20250227,102600,38527597500,280500,280500,281000,280500,187
|
||||
20250227,102500,38475086000,281000,281000,281000,280500,210
|
||||
20250227,102400,38416136500,281000,281000,281500,280500,1146
|
||||
20250227,102300,38094108500,281500,281500,281500,281000,307
|
||||
20250227,102200,38007794500,281500,281500,281500,281000,268
|
||||
20250227,102100,37932409000,281500,281500,282000,281000,326
|
||||
20250227,102000,37840647500,281500,281500,281500,281000,116
|
||||
20250227,101900,37808012500,281500,281500,282000,281000,893
|
||||
20250227,101800,37556705000,282000,281500,282000,281500,537
|
||||
20250227,101700,37405425000,282000,281500,282000,281500,375
|
||||
20250227,101600,37299703000,282000,281500,282000,281500,325
|
||||
20250227,101500,37208147500,281500,282000,282000,281500,1589
|
||||
20250227,101400,36760732000,282000,281500,282500,281500,4012
|
||||
20250227,101300,35630301500,282000,282500,282500,281500,3481
|
||||
20250227,101200,34648898500,282500,282000,282500,282000,660
|
||||
20250227,101100,34462596500,282000,282000,282000,281500,672
|
||||
20250227,101000,34273104500,282000,283000,283000,282000,3236
|
||||
20250227,100900,33359467000,283000,283000,283000,282500,524
|
||||
20250227,100800,33211240000,283000,282500,283000,282000,754
|
||||
20250227,100700,32998298000,282500,282500,282500,282000,570
|
||||
20250227,100600,32837277500,282500,282000,282500,281500,892
|
||||
20250227,100500,32585622000,282000,282500,282500,281500,1605
|
||||
20250227,100400,32132991500,282500,282000,282500,282000,1096
|
||||
20250227,100300,31823405000,282000,282500,283000,282000,751
|
||||
20250227,100200,31611294500,282000,282500,282500,282000,437
|
||||
20250227,100100,31487874000,282500,283000,283000,281500,1941
|
||||
20250227,100000,30939953000,283000,283000,283000,282500,667
|
||||
20250227,095900,30751218000,282500,283500,283500,282500,1907
|
||||
20250227,095800,30211251000,283500,283500,283500,283000,969
|
||||
20250227,095700,29936561000,283500,284000,284000,283000,2650
|
||||
20250227,095600,29185109500,284000,284000,284000,283500,1121
|
||||
20250227,095500,28866840000,284000,284000,284000,283500,911
|
||||
20250227,095400,28608266500,284000,283500,284000,283000,1779
|
||||
20250227,095300,28103913000,283500,284000,284000,283000,2283
|
||||
20250227,095200,27456905500,284000,283500,284000,283000,2543
|
||||
20250227,095100,26734720000,283000,282500,283500,282000,3110
|
||||
20250227,095000,25854440000,282000,282000,282500,281500,917
|
||||
20250227,094900,25595755500,282000,282000,282500,281500,1218
|
||||
20250227,094800,25252284500,282000,282500,283000,281500,3081
|
||||
20250227,094700,24382598000,283000,283000,283000,282500,1178
|
||||
20250227,094600,24049276000,282500,282500,283000,282500,890
|
||||
20250227,094500,23797489500,282500,282500,283000,282000,1938
|
||||
20250227,094400,23249900500,282500,281500,282500,281500,3482
|
||||
20250227,094300,22267910000,281500,281500,281500,281000,1953
|
||||
20250227,094200,21718334000,281500,281000,281500,281000,505
|
||||
20250227,094100,21576234000,281000,280500,281000,280500,1008
|
||||
20250227,094000,21293140000,280500,280000,280500,280000,283
|
||||
20250227,093900,21213815000,280500,280000,280500,280000,439
|
||||
20250227,093800,21090788000,280000,280000,280500,279500,944
|
||||
20250227,093700,20826327500,280000,280500,280500,279500,939
|
||||
20250227,093600,20563371000,280000,279500,280500,279500,695
|
||||
20250227,093500,20368809000,280000,281000,281000,279500,2606
|
||||
20250227,093400,19638443000,281000,280500,281000,280500,516
|
||||
20250227,093300,19493625000,280500,280500,280500,280000,1040
|
||||
20250227,093200,19201915500,280500,280000,280500,279500,1549
|
||||
20250227,093100,18768105500,279500,279500,280000,279000,1541
|
||||
20250227,093000,18337432500,279000,279000,279500,278500,806
|
||||
20250227,092900,18112567000,279000,279000,279500,278500,3930
|
||||
20250227,092800,17016111500,279500,279500,279500,279000,251
|
||||
20250227,092700,16946053000,279500,279500,279500,279000,184
|
||||
20250227,092600,16894689500,279500,279500,279500,279000,253
|
||||
20250227,092500,16824009500,279000,280000,280000,279000,819
|
||||
20250227,092400,16595057500,279500,279500,280000,279000,541
|
||||
20250227,092300,16443786500,279500,279000,279500,278500,1206
|
||||
20250227,092200,16107708500,279000,278000,279000,278000,529
|
||||
20250227,092100,15960304500,278000,278000,278500,278000,218
|
||||
20250227,092000,15899642500,278000,277500,278500,277500,1753
|
||||
20250227,091900,15412773500,277500,278000,278000,277000,2654
|
||||
20250227,091800,14676285000,278000,279000,279000,277500,3979
|
||||
20250227,091700,13569813500,278500,279500,279500,278500,1508
|
||||
20250227,091600,13149333000,279500,280000,280500,279000,1386
|
||||
20250227,091500,12761602000,280000,280000,280500,279500,913
|
||||
20250227,091400,12505972500,280000,279000,280000,278500,1551
|
||||
20250227,091300,12072782000,279000,279500,280000,278500,4634
|
||||
20250227,091200,10778192500,280000,280000,280000,279500,917
|
||||
20250227,091100,10521509500,279500,278500,280000,278500,1589
|
||||
20250227,091000,10077681500,278500,278500,279000,277500,3504
|
||||
20250227,090900,9103434000,278500,278000,278500,278000,1278
|
||||
20250227,090800,8747997000,278500,279500,279500,278000,7292
|
||||
20250227,090700,6714526000,279500,279000,280000,279000,2706
|
||||
20250227,090600,5958517000,279500,280500,280500,279000,5489
|
||||
20250227,090500,4422664500,280500,280500,280500,280000,772
|
||||
20250227,090400,4206255500,280500,280000,280500,280000,2563
|
||||
20250227,090300,3487659000,280000,280500,281500,280000,1886
|
||||
20250227,090200,2959020000,280500,280500,281500,280000,2750
|
||||
20250227,090100,2188432500,280500,280500,281000,280000,2222
|
||||
20250227,090000,1565389000,281000,282000,282000,280500,5274
|
||||
|
Reference in New Issue
Block a user