Update 2025-02-27 2849 candle_min
This commit is contained in:
590
006400/min/candle-20250227.csv
Normal file
590
006400/min/candle-20250227.csv
Normal file
@@ -0,0 +1,590 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,184800,102307902000,238500,238500,238500,238500,14398
|
||||
20250227,184700,102307902000,238500,238500,238500,238500,0
|
||||
20250227,184600,102307902000,238500,238500,238500,238500,0
|
||||
20250227,184500,102307902000,238500,238500,238500,238500,0
|
||||
20250227,184400,102307902000,238500,238500,238500,238500,0
|
||||
20250227,184300,102307902000,238500,238500,238500,238500,0
|
||||
20250227,184200,102307902000,238500,238500,238500,238500,0
|
||||
20250227,184100,102307902000,238500,238500,238500,238500,0
|
||||
20250227,184000,102307902000,238500,238500,238500,238500,0
|
||||
20250227,183900,102307902000,238500,238500,238500,238500,0
|
||||
20250227,183800,102307902000,238500,238500,238500,238500,0
|
||||
20250227,183700,102307902000,238500,238500,238500,238500,0
|
||||
20250227,183600,102307902000,238500,238500,238500,238500,0
|
||||
20250227,183500,102307902000,238500,238500,238500,238500,0
|
||||
20250227,183400,102307902000,238500,238500,238500,238500,0
|
||||
20250227,183300,102307902000,238500,238500,238500,238500,0
|
||||
20250227,183200,102307902000,238500,238500,238500,238500,0
|
||||
20250227,183100,102307902000,238500,238500,238500,238500,0
|
||||
20250227,183000,102307902000,238500,238500,238500,238500,0
|
||||
20250227,182900,102307902000,238500,238500,238500,238500,0
|
||||
20250227,182800,102307902000,238500,238500,238500,238500,0
|
||||
20250227,182700,102307902000,238500,238500,238500,238500,0
|
||||
20250227,182600,102307902000,238500,238500,238500,238500,0
|
||||
20250227,182500,102307902000,238500,238500,238500,238500,0
|
||||
20250227,182400,102307902000,238500,238500,238500,238500,0
|
||||
20250227,182300,102307902000,238500,238500,238500,238500,0
|
||||
20250227,182200,102307902000,238500,238500,238500,238500,0
|
||||
20250227,182100,102307902000,238500,238500,238500,238500,0
|
||||
20250227,182000,102307902000,238500,238500,238500,238500,0
|
||||
20250227,181900,102307902000,238500,238500,238500,238500,0
|
||||
20250227,181800,102307902000,238500,238500,238500,238500,14398
|
||||
20250227,181700,102307902000,238500,238500,238500,238500,0
|
||||
20250227,181600,102307902000,238500,238500,238500,238500,0
|
||||
20250227,181500,102307902000,238500,238500,238500,238500,0
|
||||
20250227,181400,102307902000,238500,238500,238500,238500,0
|
||||
20250227,181300,102307902000,238500,238500,238500,238500,0
|
||||
20250227,181200,102307902000,238500,238500,238500,238500,0
|
||||
20250227,181100,102307902000,238500,238500,238500,238500,0
|
||||
20250227,181000,102307902000,238500,238500,238500,238500,0
|
||||
20250227,180900,102307902000,238500,238500,238500,238500,0
|
||||
20250227,180800,102307902000,238500,238500,238500,238500,0
|
||||
20250227,180700,102307902000,238500,238500,238500,238500,0
|
||||
20250227,180600,102307902000,238500,238500,238500,238500,0
|
||||
20250227,180500,102307902000,238500,238500,238500,238500,0
|
||||
20250227,180400,102307902000,238500,238500,238500,238500,0
|
||||
20250227,180300,102307902000,238500,238500,238500,238500,0
|
||||
20250227,180200,102307902000,238500,238500,238500,238500,0
|
||||
20250227,180100,102307902000,238500,238500,238500,238500,0
|
||||
20250227,180000,102307902000,238500,238500,238500,238500,0
|
||||
20250227,175900,102307902000,238500,238500,238500,238500,0
|
||||
20250227,175800,102307902000,238500,238500,238500,238500,0
|
||||
20250227,175700,102307902000,238500,238500,238500,238500,0
|
||||
20250227,175600,102307902000,238500,238500,238500,238500,0
|
||||
20250227,175500,102307902000,238500,238500,238500,238500,0
|
||||
20250227,175400,102307902000,238500,238500,238500,238500,0
|
||||
20250227,175300,102307902000,238500,238500,238500,238500,0
|
||||
20250227,175200,102307902000,238500,238500,238500,238500,0
|
||||
20250227,175100,102307902000,238500,238500,238500,238500,0
|
||||
20250227,175000,102307902000,238500,238500,238500,238500,0
|
||||
20250227,174900,102307902000,238500,238500,238500,238500,0
|
||||
20250227,174800,102307902000,238500,238500,238500,238500,14398
|
||||
20250227,174700,102307902000,238500,238500,238500,238500,0
|
||||
20250227,174600,102307902000,238500,238500,238500,238500,0
|
||||
20250227,174500,102307902000,238500,238500,238500,238500,0
|
||||
20250227,174400,102307902000,238500,238500,238500,238500,0
|
||||
20250227,174300,102307902000,238500,238500,238500,238500,0
|
||||
20250227,174200,102307902000,238500,238500,238500,238500,0
|
||||
20250227,174100,102307902000,238500,238500,238500,238500,0
|
||||
20250227,174000,102307902000,238500,238500,238500,238500,0
|
||||
20250227,173900,102307902000,238500,238500,238500,238500,0
|
||||
20250227,173800,102307902000,238500,238500,238500,238500,0
|
||||
20250227,173700,102307902000,238500,238500,238500,238500,0
|
||||
20250227,173600,102307902000,238500,238500,238500,238500,0
|
||||
20250227,173500,102307902000,238500,238500,238500,238500,0
|
||||
20250227,173400,102307902000,238500,238500,238500,238500,0
|
||||
20250227,173300,102307902000,238500,238500,238500,238500,0
|
||||
20250227,173200,102307902000,238500,238500,238500,238500,0
|
||||
20250227,173100,102307902000,238500,238500,238500,238500,0
|
||||
20250227,173000,102307902000,238500,238500,238500,238500,0
|
||||
20250227,172900,102307902000,238500,238500,238500,238500,0
|
||||
20250227,172800,102307902000,238500,238500,238500,238500,0
|
||||
20250227,172700,102307902000,238500,238500,238500,238500,0
|
||||
20250227,172600,102307902000,238500,238500,238500,238500,0
|
||||
20250227,172500,102307902000,238500,238500,238500,238500,0
|
||||
20250227,172400,102307902000,238500,238500,238500,238500,0
|
||||
20250227,172300,102307902000,238500,238500,238500,238500,0
|
||||
20250227,172200,102307902000,238500,238500,238500,238500,0
|
||||
20250227,172100,102307902000,238500,238500,238500,238500,0
|
||||
20250227,172000,102307902000,238500,238500,238500,238500,0
|
||||
20250227,171900,102307902000,238500,238500,238500,238500,0
|
||||
20250227,171800,102307902000,238500,238500,238500,238500,14398
|
||||
20250227,171700,102307902000,238500,238500,238500,238500,0
|
||||
20250227,171600,102307902000,238500,238500,238500,238500,0
|
||||
20250227,171500,102307902000,238500,238500,238500,238500,0
|
||||
20250227,171400,102307902000,238500,238500,238500,238500,0
|
||||
20250227,171300,102307902000,238500,238500,238500,238500,0
|
||||
20250227,171200,102307902000,238500,238500,238500,238500,0
|
||||
20250227,171100,102307902000,238500,238500,238500,238500,0
|
||||
20250227,171000,102307902000,238500,238500,238500,238500,0
|
||||
20250227,170900,102307902000,238500,238500,238500,238500,0
|
||||
20250227,170800,102307902000,238500,238500,238500,238500,0
|
||||
20250227,170700,102307902000,238500,238500,238500,238500,0
|
||||
20250227,170600,102307902000,238500,238500,238500,238500,0
|
||||
20250227,170500,102307902000,238500,238500,238500,238500,0
|
||||
20250227,170400,102307902000,238500,238500,238500,238500,0
|
||||
20250227,170300,102307902000,238500,238500,238500,238500,0
|
||||
20250227,170200,102307902000,238500,238500,238500,238500,0
|
||||
20250227,170100,102307902000,238500,238500,238500,238500,0
|
||||
20250227,170000,102307902000,238500,238500,238500,238500,0
|
||||
20250227,165900,102307902000,238500,238500,238500,238500,0
|
||||
20250227,165800,102307902000,238500,238500,238500,238500,0
|
||||
20250227,165700,102307902000,238500,238500,238500,238500,0
|
||||
20250227,165600,102307902000,238500,238500,238500,238500,0
|
||||
20250227,165500,102307902000,238500,238500,238500,238500,0
|
||||
20250227,165400,102307902000,238500,238500,238500,238500,0
|
||||
20250227,165300,102307902000,238500,238500,238500,238500,0
|
||||
20250227,165200,102307902000,238500,238500,238500,238500,0
|
||||
20250227,165100,102307902000,238500,238500,238500,238500,0
|
||||
20250227,165000,102307902000,238500,238500,238500,238500,0
|
||||
20250227,164900,102307902000,238500,238500,238500,238500,0
|
||||
20250227,164800,102307902000,238500,238500,238500,238500,14398
|
||||
20250227,164700,102307902000,238500,238500,238500,238500,0
|
||||
20250227,164600,102307902000,238500,238500,238500,238500,0
|
||||
20250227,164500,102307902000,238500,238500,238500,238500,0
|
||||
20250227,164400,102307902000,238500,238500,238500,238500,0
|
||||
20250227,164300,102307902000,238500,238500,238500,238500,0
|
||||
20250227,164200,102307902000,238500,238500,238500,238500,0
|
||||
20250227,164100,102307902000,238500,238500,238500,238500,0
|
||||
20250227,164000,102307902000,238500,238500,238500,238500,0
|
||||
20250227,163900,102307902000,238500,238500,238500,238500,0
|
||||
20250227,163800,102307902000,238500,238500,238500,238500,0
|
||||
20250227,163700,102307902000,238500,238500,238500,238500,0
|
||||
20250227,163600,102307902000,238500,238500,238500,238500,0
|
||||
20250227,163500,102307902000,238500,238500,238500,238500,0
|
||||
20250227,163400,102307902000,238500,238500,238500,238500,0
|
||||
20250227,163300,102307902000,238500,238500,238500,238500,0
|
||||
20250227,163200,102307902000,238500,238500,238500,238500,0
|
||||
20250227,163100,102307902000,238500,238500,238500,238500,0
|
||||
20250227,163000,102307902000,238500,238500,238500,238500,0
|
||||
20250227,162900,102307902000,238500,238500,238500,238500,0
|
||||
20250227,162800,102307902000,238500,238500,238500,238500,0
|
||||
20250227,162700,102307902000,238500,238500,238500,238500,0
|
||||
20250227,162600,102307902000,238500,238500,238500,238500,0
|
||||
20250227,162500,102307902000,238500,238500,238500,238500,0
|
||||
20250227,162400,102307902000,238500,238500,238500,238500,0
|
||||
20250227,162300,102307902000,238500,238500,238500,238500,0
|
||||
20250227,162200,102307902000,238500,238500,238500,238500,0
|
||||
20250227,162100,102307902000,238500,238500,238500,238500,0
|
||||
20250227,162000,102307902000,238500,238500,238500,238500,0
|
||||
20250227,161900,102307902000,238500,238500,238500,238500,0
|
||||
20250227,161800,102307902000,238500,238500,238500,238500,14398
|
||||
20250227,161700,102307902000,238500,238500,238500,238500,0
|
||||
20250227,161600,102307902000,238500,238500,238500,238500,0
|
||||
20250227,161500,102307902000,238500,238500,238500,238500,0
|
||||
20250227,161400,102307902000,238500,238500,238500,238500,0
|
||||
20250227,161300,102307902000,238500,238500,238500,238500,0
|
||||
20250227,161200,102307902000,238500,238500,238500,238500,0
|
||||
20250227,161100,102307902000,238500,238500,238500,238500,0
|
||||
20250227,161000,102307902000,238500,238500,238500,238500,0
|
||||
20250227,160900,102307902000,238500,238500,238500,238500,0
|
||||
20250227,160800,102307902000,238500,238500,238500,238500,0
|
||||
20250227,160700,102307902000,238500,238500,238500,238500,0
|
||||
20250227,160600,102307902000,238500,238500,238500,238500,0
|
||||
20250227,160500,102307902000,238500,238500,238500,238500,0
|
||||
20250227,160400,102307902000,238500,238500,238500,238500,0
|
||||
20250227,160300,102307902000,238500,238500,238500,238500,0
|
||||
20250227,160200,102307902000,238500,238500,238500,238500,0
|
||||
20250227,160100,102307902000,238500,238500,238500,238500,0
|
||||
20250227,160000,102307902000,238500,238500,238500,238500,0
|
||||
20250227,155900,102307902000,238500,238500,238500,238500,0
|
||||
20250227,155800,102307902000,238500,238500,238500,238500,0
|
||||
20250227,155700,102307902000,238500,238500,238500,238500,0
|
||||
20250227,155600,102307902000,238500,238500,238500,238500,0
|
||||
20250227,155500,102307902000,238500,238500,238500,238500,0
|
||||
20250227,155400,102307902000,238500,238500,238500,238500,0
|
||||
20250227,155300,102307902000,238500,238500,238500,238500,0
|
||||
20250227,155200,102307902000,238500,238500,238500,238500,0
|
||||
20250227,155100,102307902000,238500,238500,238500,238500,0
|
||||
20250227,155000,102307902000,238500,238500,238500,238500,0
|
||||
20250227,154900,102307902000,238500,238500,238500,238500,0
|
||||
20250227,154800,102307902000,238500,238500,238500,238500,14398
|
||||
20250227,154700,102307902000,238500,238500,238500,238500,0
|
||||
20250227,154600,102307902000,238500,238500,238500,238500,0
|
||||
20250227,154500,102307902000,238500,238500,238500,238500,0
|
||||
20250227,154400,102307902000,238500,238500,238500,238500,0
|
||||
20250227,154300,102307902000,238500,238500,238500,238500,0
|
||||
20250227,154200,102307902000,238500,238500,238500,238500,0
|
||||
20250227,154100,102307902000,238500,238500,238500,238500,0
|
||||
20250227,154000,102307902000,238500,238500,238500,238500,0
|
||||
20250227,153900,102307902000,238500,238500,238500,238500,0
|
||||
20250227,153800,102307902000,238500,238500,238500,238500,0
|
||||
20250227,153700,102307902000,238500,238500,238500,238500,0
|
||||
20250227,153600,102307902000,238500,238500,238500,238500,0
|
||||
20250227,153500,102307902000,238500,238500,238500,238500,0
|
||||
20250227,153400,102307902000,238500,238500,238500,238500,0
|
||||
20250227,153300,102307902000,238500,238500,238500,238500,0
|
||||
20250227,153200,102307902000,238500,238500,238500,238500,0
|
||||
20250227,153100,102307902000,238500,238500,238500,238500,0
|
||||
20250227,153000,102307902000,238500,238500,238500,238500,14398
|
||||
20250227,152900,98873979000,239500,239500,239500,239500,0
|
||||
20250227,152800,98873979000,239500,239500,239500,239500,0
|
||||
20250227,152700,98873979000,239500,239500,239500,239500,0
|
||||
20250227,152600,98873979000,239500,239500,239500,239500,0
|
||||
20250227,152500,98873979000,239500,239500,239500,239500,0
|
||||
20250227,152400,98873979000,239500,239500,239500,239500,0
|
||||
20250227,152300,98873979000,239500,239500,239500,239500,0
|
||||
20250227,152200,98873979000,239500,239500,239500,239500,0
|
||||
20250227,152100,98873979000,239500,239500,239500,239500,0
|
||||
20250227,152000,98873979000,239500,239500,239500,239500,0
|
||||
20250227,151900,98873979000,239500,239000,239500,238500,3914
|
||||
20250227,151800,97938602500,239000,239000,239500,238500,1168
|
||||
20250227,151700,97659437500,239000,239500,240000,239000,5545
|
||||
20250227,151600,96331486500,239500,238500,239500,238500,5661
|
||||
20250227,151500,94979203500,238500,238500,238500,238000,2404
|
||||
20250227,151400,94405982000,238500,237500,238500,237500,4118
|
||||
20250227,151300,93425656000,238000,237500,238000,237500,1070
|
||||
20250227,151200,93171110500,238000,237500,238000,237000,2919
|
||||
20250227,151100,92476841500,237500,237500,238000,237000,4785
|
||||
20250227,151000,91340476000,237500,237500,237500,237000,2398
|
||||
20250227,150900,90771104000,237000,237000,237500,237000,1274
|
||||
20250227,150800,90468877000,237000,237500,237500,237000,567
|
||||
20250227,150700,90334383000,237500,237500,237500,237000,2121
|
||||
20250227,150600,89830727500,237500,237000,237500,237000,1049
|
||||
20250227,150500,89581680000,237500,237500,237500,237000,206
|
||||
20250227,150400,89532799500,237000,237500,237500,237000,320
|
||||
20250227,150300,89456915000,237500,237000,237500,237000,404
|
||||
20250227,150200,89361115000,237000,237000,237500,237000,1158
|
||||
20250227,150100,89086648000,237500,237500,237500,237000,85
|
||||
20250227,150000,89066461500,237500,237000,237500,237000,435
|
||||
20250227,145900,88963290500,237000,237500,237500,237000,410
|
||||
20250227,145800,88866002000,237500,237000,237500,237000,254
|
||||
20250227,145700,88805682000,237000,237000,237500,237000,243
|
||||
20250227,145600,88748017500,237000,237500,237500,237000,252
|
||||
20250227,145500,88688192000,237500,237500,237500,237000,600
|
||||
20250227,145400,88545742000,237500,237000,237500,237000,685
|
||||
20250227,145300,88383061000,237000,237000,237500,237000,245
|
||||
20250227,145200,88324900500,237500,237500,237500,237000,500
|
||||
20250227,145100,88206157000,237500,236500,237500,236500,1545
|
||||
20250227,145000,87839934500,237000,236500,237000,236000,3937
|
||||
20250227,144900,86908580000,236500,236000,236500,236000,554
|
||||
20250227,144800,86777595500,236500,236000,236500,236000,324
|
||||
20250227,144700,86701012500,236500,236500,236500,236000,337
|
||||
20250227,144600,86621373000,236500,236500,236500,236000,71
|
||||
20250227,144500,86604594500,236000,236000,236500,236000,574
|
||||
20250227,144400,86468897000,236500,236500,236500,236000,347
|
||||
20250227,144300,86386959500,236500,236500,236500,236000,284
|
||||
20250227,144200,86319805000,236000,236000,236500,236000,191
|
||||
20250227,144100,86274652000,236500,236500,236500,236000,89
|
||||
20250227,144000,86253608000,236500,236500,236500,236000,176
|
||||
20250227,143900,86212029500,236000,236500,236500,236000,187
|
||||
20250227,143800,86167862500,236000,236000,236500,236000,60
|
||||
20250227,143700,86153682500,236500,236500,236500,236000,117
|
||||
20250227,143600,86126051500,236500,236000,236500,236000,117
|
||||
20250227,143500,86098407000,236000,236000,236500,236000,118
|
||||
20250227,143400,86070520500,236000,236500,236500,236000,286
|
||||
20250227,143300,86002961500,236500,236000,236500,236000,1769
|
||||
20250227,143200,85585412000,236000,236500,236500,236000,107
|
||||
20250227,143100,85560143000,236500,236500,236500,236000,70
|
||||
20250227,143000,85543592500,236500,236000,236500,236000,541
|
||||
20250227,142900,85415657500,236000,236000,236500,236000,360
|
||||
20250227,142800,85330581000,236000,236000,236500,236000,950
|
||||
20250227,142700,85106241500,236500,236000,236500,236000,830
|
||||
20250227,142600,84910287000,236000,236500,236500,236000,179
|
||||
20250227,142500,84867983500,236500,236500,236500,236000,332
|
||||
20250227,142400,84789591000,236500,237000,237500,236000,3782
|
||||
20250227,142300,83894223500,237000,237500,237500,237000,73
|
||||
20250227,142200,83876914000,237000,237500,237500,237000,95
|
||||
20250227,142100,83854379000,237500,237000,237500,237000,42
|
||||
20250227,142000,83844412500,237000,237000,237500,236500,682
|
||||
20250227,141900,83682694500,237000,237000,237000,236500,226
|
||||
20250227,141800,83629138000,237000,237000,237000,236500,693
|
||||
20250227,141700,83464900000,236500,237000,237000,236500,17
|
||||
20250227,141600,83460876000,236500,237000,237000,236500,39
|
||||
20250227,141500,83451641500,237000,237000,237000,236500,364
|
||||
20250227,141400,83365389500,237000,236000,237000,236000,1155
|
||||
20250227,141300,83092218500,236500,236500,237000,236500,1124
|
||||
20250227,141200,82826387000,236500,236500,237000,236500,31
|
||||
20250227,141100,82819053500,236500,237000,237000,236500,100
|
||||
20250227,141000,82795396000,237000,236500,237000,236500,1610
|
||||
20250227,140900,82414606000,236500,237000,237000,236500,47
|
||||
20250227,140800,82403473500,236500,237000,237000,236500,118
|
||||
20250227,140700,82375541500,237000,237000,237000,236500,198
|
||||
20250227,140600,82328668500,237000,236500,237000,236500,142
|
||||
20250227,140500,82295059000,237000,236500,237000,236500,371
|
||||
20250227,140400,82207151000,236500,237000,237000,236500,43
|
||||
20250227,140300,82196964500,237000,236500,237000,236500,533
|
||||
20250227,140200,82070715000,236500,236500,237000,236500,699
|
||||
20250227,140100,81905134000,236500,236500,237000,236500,423
|
||||
20250227,140000,81805075000,237000,236500,237000,236500,34
|
||||
20250227,135900,81797026500,237000,236500,237000,236500,188
|
||||
20250227,135800,81752525000,237000,236500,237000,236500,414
|
||||
20250227,135700,81654598000,236500,237000,237000,236500,40
|
||||
20250227,135600,81645125500,237000,236000,237000,236000,1246
|
||||
20250227,135500,81350480500,236000,236500,236500,236000,235
|
||||
20250227,135400,81294979000,236500,236500,236500,236000,116
|
||||
20250227,135300,81267548000,236500,236000,236500,236000,366
|
||||
20250227,135200,81180994500,236000,236500,236500,236000,269
|
||||
20250227,135100,81117432000,236500,236500,236500,236000,2736
|
||||
20250227,135000,80470428500,237000,236500,237000,236500,173
|
||||
20250227,134900,80429501000,237000,237000,237000,236500,83
|
||||
20250227,134800,80409842000,237000,236500,237000,236500,420
|
||||
20250227,134700,80310494000,236500,237000,237000,236500,978
|
||||
20250227,134600,80078794000,236500,237000,237000,236500,483
|
||||
20250227,134500,79964438000,237000,237000,237000,236500,116
|
||||
20250227,134400,79936979000,236500,237000,237000,236500,140
|
||||
20250227,134300,79903832500,237000,236500,237000,236500,366
|
||||
20250227,134200,79817240000,237000,237000,237000,236500,134
|
||||
20250227,134100,79785543000,236500,236500,237000,236500,160
|
||||
20250227,134000,79747688500,236500,236500,237000,236500,186
|
||||
20250227,133900,79703651500,236500,236500,237000,236500,43
|
||||
20250227,133800,79693476000,237000,237000,237000,236500,139
|
||||
20250227,133700,79660593500,237000,236500,237000,236500,101
|
||||
20250227,133600,79636685000,236500,236500,237000,236500,98
|
||||
20250227,133500,79613504000,237000,236500,237000,236000,2626
|
||||
20250227,133400,78992453000,236000,236500,236500,236000,524
|
||||
20250227,133300,78868541500,236000,236500,236500,236000,1104
|
||||
20250227,133200,78607528000,236500,236500,237000,236000,5256
|
||||
20250227,133100,77364476000,236500,237000,237000,236500,81
|
||||
20250227,133000,77345288000,236500,236500,237000,236500,180
|
||||
20250227,132900,77302704500,236500,236500,237000,236500,303
|
||||
20250227,132800,77231033000,237000,237000,237000,236500,266
|
||||
20250227,132700,77168104000,237000,236500,237000,236500,1874
|
||||
20250227,132600,76724765500,236500,236500,237000,236500,147
|
||||
20250227,132500,76689988000,236500,237000,237000,236500,159
|
||||
20250227,132400,76652340000,236500,236500,237000,236500,52
|
||||
20250227,132300,76640036500,237000,236500,237000,236500,78
|
||||
20250227,132200,76621581000,236500,236500,237000,236500,122
|
||||
20250227,132100,76592713500,237000,237000,237000,236500,563
|
||||
20250227,132000,76459561500,237000,236500,237000,236500,189
|
||||
20250227,131900,76414813500,237000,237000,237000,236500,123
|
||||
20250227,131800,76385690000,237000,237500,237500,237000,1670
|
||||
20250227,131700,75989871500,237000,237000,237500,237000,119
|
||||
20250227,131600,75961653000,237500,237500,237500,237000,65
|
||||
20250227,131500,75946223000,237000,237500,237500,237000,146
|
||||
20250227,131400,75911561000,237500,237000,237500,237000,54
|
||||
20250227,131300,75898761500,237000,237500,237500,237000,78
|
||||
20250227,131200,75880250500,237000,237000,237500,237000,2144
|
||||
20250227,131100,75372066500,237000,237000,237500,237000,303
|
||||
20250227,131000,75300201500,237000,237500,237500,237000,135
|
||||
20250227,130900,75268148500,237500,237000,237500,237000,14
|
||||
20250227,130800,75264828000,237000,237500,237500,237000,74
|
||||
20250227,130700,75247280500,237500,237500,237500,237000,370
|
||||
20250227,130600,75159425500,237500,237500,237500,237000,123
|
||||
20250227,130500,75130252500,237000,237000,237500,236500,461
|
||||
20250227,130400,75020995000,237000,237000,237000,236500,1817
|
||||
20250227,130300,74590371000,237500,237500,237500,237000,768
|
||||
20250227,130200,74408351000,237000,237000,237500,236500,1395
|
||||
20250227,130100,74077740000,237000,237000,237000,236500,91
|
||||
20250227,130000,74056194500,237000,237000,237000,236500,938
|
||||
20250227,125900,73833940000,237000,237000,237000,236500,105
|
||||
20250227,125800,73809068500,237000,237000,237000,236500,165
|
||||
20250227,125700,73769990000,237000,237000,237000,236500,217
|
||||
20250227,125600,73718637000,236500,237000,237000,236500,80
|
||||
20250227,125500,73699710000,237000,237500,237500,236500,3561
|
||||
20250227,125400,72855768000,237000,237000,237500,237000,25
|
||||
20250227,125300,72849838000,237500,238000,238000,237000,3835
|
||||
20250227,125200,71939233500,237500,238000,238000,237500,451
|
||||
20250227,125100,71831911500,238000,238000,238000,237500,65
|
||||
20250227,125000,71816462000,237500,238000,238000,237500,270
|
||||
20250227,124900,71752214000,238000,238000,238000,237500,153
|
||||
20250227,124800,71715803000,238000,238000,238000,237500,5239
|
||||
20250227,124700,70468980000,238000,238000,238000,237500,88
|
||||
20250227,124600,70448048000,238000,237500,238000,237500,200
|
||||
20250227,124500,70400529500,237500,238000,238000,237500,390
|
||||
20250227,124400,70307713500,237500,237500,238000,237500,107
|
||||
20250227,124300,70282258000,237500,237500,238000,237500,97
|
||||
20250227,124200,70259176500,238000,237500,238000,237500,4303
|
||||
20250227,124100,69235076000,238000,237500,238000,237000,1512
|
||||
20250227,124000,68875970000,237500,237500,237500,237000,311
|
||||
20250227,123900,68802117500,237500,237500,237500,237000,25
|
||||
20250227,123800,68796180500,237000,237500,237500,237000,286
|
||||
20250227,123700,68728275000,237000,237500,237500,237000,471
|
||||
20250227,123600,68616416500,237000,237500,237500,237000,235
|
||||
20250227,123500,68560633500,237000,237500,237500,237000,81
|
||||
20250227,123400,68541426000,237500,237500,237500,237000,120
|
||||
20250227,123300,68512929500,237000,237500,237500,237000,134
|
||||
20250227,123200,68481111000,237500,237500,237500,237000,126
|
||||
20250227,123100,68451210000,237500,237500,237500,237000,182
|
||||
20250227,123000,68408018500,237000,237000,237500,237000,332
|
||||
20250227,122900,68329303500,237000,237000,237500,237000,135
|
||||
20250227,122800,68297297500,237000,237000,237500,237000,109
|
||||
20250227,122700,68271456000,237500,237500,237500,237000,401
|
||||
20250227,122600,68176411000,237500,237000,237500,237000,253
|
||||
20250227,122500,68116345000,237500,237000,237500,237000,42
|
||||
20250227,122400,68106388500,237500,237500,237500,237000,42
|
||||
20250227,122300,68096420500,237000,237000,237500,237000,47
|
||||
20250227,122200,68085268000,237000,237500,237500,237000,116
|
||||
20250227,122100,68057746500,237000,237500,237500,237000,93
|
||||
20250227,122000,68035666000,237500,237500,237500,237000,126
|
||||
20250227,121900,68005758500,237500,237000,237500,237000,83
|
||||
20250227,121800,67986063000,237500,237000,237500,237000,173
|
||||
20250227,121700,67945036000,237000,237000,237500,237000,214
|
||||
20250227,121600,67894305500,237500,237000,237500,237000,152
|
||||
20250227,121500,67858242500,237000,237000,237500,237000,1279
|
||||
20250227,121400,67555113000,237500,237000,237500,237000,33
|
||||
20250227,121300,67547281000,237500,237500,237500,237000,311
|
||||
20250227,121200,67473429500,237500,237500,237500,237000,26
|
||||
20250227,121100,67467257000,237500,237000,237500,237000,126
|
||||
20250227,121000,67437355500,237000,237500,237500,237000,108
|
||||
20250227,120900,67411736000,237500,237000,237500,237000,151
|
||||
20250227,120800,67375940500,237000,237500,237500,237000,498
|
||||
20250227,120700,67257910500,237500,237500,237500,237000,145
|
||||
20250227,120600,67223489000,237500,237500,237500,237500,349
|
||||
20250227,120500,67140601500,237500,237500,237500,237000,143
|
||||
20250227,120400,67106646000,237500,237500,237500,237000,21
|
||||
20250227,120300,67101666000,237500,237500,238000,237000,1641
|
||||
20250227,120200,66712012000,238000,238000,238000,237500,83
|
||||
20250227,120100,66692263000,238000,238000,238000,237500,203
|
||||
20250227,120000,66644033500,238000,237500,238000,237500,36
|
||||
20250227,115900,66635470500,238000,237500,238000,237000,901
|
||||
20250227,115800,66421480000,237500,237500,237500,237000,205
|
||||
20250227,115700,66372796500,237500,237500,237500,237000,118
|
||||
20250227,115600,66344773000,237000,237000,237500,237000,47
|
||||
20250227,115500,66333618000,237500,237000,237500,237000,188
|
||||
20250227,115400,66289053000,237500,237500,237500,237000,98
|
||||
20250227,115300,66265779000,237000,237000,237500,237000,338
|
||||
20250227,115200,66185668000,237000,237500,237500,237000,435
|
||||
20250227,115100,66082373500,237500,237500,237500,237000,157
|
||||
20250227,115000,66045089000,237500,237500,238000,237000,548
|
||||
20250227,114900,65914949000,238000,238000,238000,237500,209
|
||||
20250227,114800,65865263500,238000,237500,238000,237500,798
|
||||
20250227,114700,65675685500,238000,238000,238000,237500,631
|
||||
20250227,114600,65525538000,238500,238500,238500,238000,90
|
||||
20250227,114500,65504113500,238500,238000,238500,238000,381
|
||||
20250227,114400,65413423000,238000,238500,238500,238000,152
|
||||
20250227,114300,65377185000,238500,238000,238500,238000,44
|
||||
20250227,114200,65366707000,238000,238000,238500,237500,476
|
||||
20250227,114100,65253408000,237500,238000,238000,237500,1685
|
||||
20250227,114000,64852382500,238000,238000,238000,237500,76
|
||||
20250227,113900,64834317500,238000,237500,238000,237000,793
|
||||
20250227,113800,64646008500,237500,238000,238000,237500,128
|
||||
20250227,113700,64615606500,238000,237500,238000,237500,2440
|
||||
20250227,113600,64036090500,238000,238000,238000,237500,148
|
||||
20250227,113500,64000939000,237500,237500,238000,237500,304
|
||||
20250227,113400,63928732500,237500,238000,238000,237500,599
|
||||
20250227,113300,63786464500,238000,237500,238000,237000,1204
|
||||
20250227,113200,63500508500,237500,237500,237500,237000,170
|
||||
20250227,113100,63460136500,237500,237000,237500,237000,217
|
||||
20250227,113000,63408611500,237000,238000,238000,237000,2179
|
||||
20250227,112900,62891102500,238000,238000,238000,237500,361
|
||||
20250227,112800,62805344000,238000,238000,238000,237500,130
|
||||
20250227,112700,62774408000,237500,238000,238500,237500,1681
|
||||
20250227,112600,62374356500,238500,238000,238500,237500,1738
|
||||
20250227,112500,61960710000,238000,237000,238000,237000,2900
|
||||
20250227,112400,61271934500,237500,237500,237500,237000,65
|
||||
20250227,112300,61256513000,237500,237500,237500,237000,84
|
||||
20250227,112200,61236577500,237500,237000,237500,236500,181
|
||||
20250227,112100,61193667500,237000,237000,237000,236500,865
|
||||
20250227,112000,60988664500,236500,237000,237000,236500,374
|
||||
20250227,111900,60900048000,236500,237000,237000,236500,32
|
||||
20250227,111800,60892473000,237000,236500,237000,236500,201
|
||||
20250227,111700,60844901000,236500,237000,237000,236500,1024
|
||||
20250227,111600,60602249500,237000,237000,237500,236500,1196
|
||||
20250227,111500,60318801000,237000,236500,237000,236500,179
|
||||
20250227,111400,60276410000,237000,237000,237000,236500,319
|
||||
20250227,111300,60200925000,237000,236500,237000,236500,161
|
||||
20250227,111200,60162829500,236500,237000,237000,236500,82
|
||||
20250227,111100,60143416000,237000,237000,237000,236500,84
|
||||
20250227,111000,60123526000,237000,237000,237000,236500,101
|
||||
20250227,110900,60099605000,237000,236500,237000,236500,487
|
||||
20250227,110800,59984421000,237000,236500,237000,236500,233
|
||||
20250227,110700,59929282000,236500,236500,237000,236000,2040
|
||||
20250227,110600,59446892000,236500,236000,237000,236000,701
|
||||
20250227,110500,59281132500,236000,236500,237000,236000,2434
|
||||
20250227,110400,58705624000,236500,237000,237000,236000,5940
|
||||
20250227,110300,57300555500,237000,237000,237500,236500,3068
|
||||
20250227,110200,56573570500,237000,237000,237500,237000,250
|
||||
20250227,110100,56514311000,237000,237000,237500,237000,678
|
||||
20250227,110000,56353610500,237500,237500,237500,237000,115
|
||||
20250227,105900,56326312000,237500,237500,237500,237000,455
|
||||
20250227,105800,56218441000,237000,237500,238000,237000,2922
|
||||
20250227,105700,55524578500,238000,238500,238500,237500,1669
|
||||
20250227,105600,55127329000,238500,238000,238500,238000,314
|
||||
20250227,105500,55052573000,238500,238500,238500,238000,222
|
||||
20250227,105400,54999693500,238500,238500,238500,238000,596
|
||||
20250227,105300,54857676000,238500,238000,238500,238000,1644
|
||||
20250227,105200,54466215500,238500,238500,238500,238000,1034
|
||||
20250227,105100,54220108000,238500,238500,238500,238000,108
|
||||
20250227,105000,54194357000,238000,238000,238500,238000,1029
|
||||
20250227,104900,53949301000,238500,238500,238500,238000,3562
|
||||
20250227,104800,53100011000,238500,238500,239000,238500,289
|
||||
20250227,104700,53031083500,238500,239000,239000,238500,323
|
||||
20250227,104600,52953921000,238500,239000,239000,238500,283
|
||||
20250227,104500,52886357500,238500,239000,239000,238500,530
|
||||
20250227,104400,52759918500,238500,239000,239500,238500,864
|
||||
20250227,104300,52553430500,239000,239500,239500,239000,681
|
||||
20250227,104200,52390660000,239500,239500,239500,239000,46
|
||||
20250227,104100,52379645500,239500,239000,239500,238500,240
|
||||
20250227,104000,52322278500,239000,238500,239000,238500,432
|
||||
20250227,103900,52219110500,239000,239000,239000,238500,345
|
||||
20250227,103800,52136656500,239000,239000,239000,238500,226
|
||||
20250227,103700,52082679500,239000,239000,239000,238500,205
|
||||
20250227,103600,52033694000,239000,239500,240000,239000,2638
|
||||
20250227,103500,51402552000,240000,239500,240000,239500,1377
|
||||
20250227,103400,51072758000,239500,239500,239500,239000,223
|
||||
20250227,103300,51019392000,239500,239000,239500,238500,329
|
||||
20250227,103200,50940769000,238500,239000,239000,238500,948
|
||||
20250227,103100,50714302000,239000,238500,239000,238500,497
|
||||
20250227,103000,50595551500,239000,239000,239000,238500,275
|
||||
20250227,102900,50529883500,238500,239000,239500,238500,1125
|
||||
20250227,102800,50261049500,239000,239000,239500,238500,1048
|
||||
20250227,102700,50010579500,239000,239000,239000,238500,157
|
||||
20250227,102600,49973092000,238500,238500,239000,238500,235
|
||||
20250227,102500,49916982000,239000,239000,239000,238500,218
|
||||
20250227,102400,49864898500,239000,239000,239000,238500,270
|
||||
20250227,102300,49800439500,238500,238500,239000,238500,1243
|
||||
20250227,102200,49503820500,238500,239000,239000,238500,1046
|
||||
20250227,102100,49253995500,239000,239500,239500,239000,518
|
||||
20250227,102000,49130170500,239500,238500,239500,238500,1232
|
||||
20250227,101900,48835726500,239000,239000,239000,238500,289
|
||||
20250227,101800,48766705500,239000,239500,239500,239000,2243
|
||||
20250227,101700,48230596000,239000,239500,239500,239000,80
|
||||
20250227,101600,48211464000,239500,239500,240000,239000,1470
|
||||
20250227,101500,47859486000,239500,239500,240000,239000,625
|
||||
20250227,101400,47709793500,239500,239500,240000,239500,1893
|
||||
20250227,101300,47256300000,239500,240000,240500,239500,824
|
||||
20250227,101200,47058622000,240500,240000,240500,240000,2127
|
||||
20250227,101100,46548121500,240000,240500,240500,240000,515
|
||||
20250227,101000,46424462000,240500,240500,241000,240500,1267
|
||||
20250227,100900,46119745500,241000,240500,241000,240500,997
|
||||
20250227,100800,45879961500,240500,240500,240500,240000,664
|
||||
20250227,100700,45720274000,240500,240500,240500,240000,1002
|
||||
20250227,100600,45479446500,240000,240500,240500,240000,691
|
||||
20250227,100500,45313451000,240500,240500,241000,240000,1956
|
||||
20250227,100400,44843008500,240500,240500,241000,240500,1317
|
||||
20250227,100300,44525877500,240500,240500,241000,240500,738
|
||||
20250227,100200,44348305500,241000,241000,241500,240500,2344
|
||||
20250227,100100,43783548500,241500,241500,241500,241000,2322
|
||||
20250227,100000,43223925500,241500,242500,242500,241000,4421
|
||||
20250227,095900,42155478500,242000,242000,242500,242000,769
|
||||
20250227,095800,41969128500,242500,242000,242500,242000,1051
|
||||
20250227,095700,41714679500,242000,242500,242500,241500,3988
|
||||
20250227,095600,40748616000,242000,242000,242500,242000,2202
|
||||
20250227,095500,40214777500,242500,242000,242500,242000,1051
|
||||
20250227,095400,39960388500,242000,242000,242000,241500,1883
|
||||
20250227,095300,39505125000,242000,242000,242500,241500,3637
|
||||
20250227,095200,38624991500,242000,242000,242500,242000,1548
|
||||
20250227,095100,38250011000,242000,242000,242500,241500,2187
|
||||
20250227,095000,37720778000,242000,241500,242000,241000,1714
|
||||
20250227,094900,37306884500,241500,242000,242000,240500,4628
|
||||
20250227,094800,36189247000,241500,242500,242500,241500,4759
|
||||
20250227,094700,35037748000,242500,242000,242500,241500,6127
|
||||
20250227,094600,33554981500,242000,241000,242000,241000,6189
|
||||
20250227,094500,32060213000,241000,240500,241000,240000,3838
|
||||
20250227,094400,31136303500,240500,239500,240500,239500,8333
|
||||
20250227,094300,29137125500,239500,239000,239500,238500,1423
|
||||
20250227,094200,28796924000,238500,239000,239000,238500,2190
|
||||
20250227,094100,28273573500,239000,238500,239000,238500,814
|
||||
20250227,094000,28079364000,238500,238500,238500,238000,238
|
||||
20250227,093900,28022628000,238500,238500,238500,238000,2725
|
||||
20250227,093800,27373631000,238500,238000,238500,238000,1900
|
||||
20250227,093700,26921392000,238000,238000,238500,237500,2870
|
||||
20250227,093600,26238399500,238500,238500,238500,238000,143
|
||||
20250227,093500,26204348000,238500,239000,239500,238000,1107
|
||||
20250227,093400,25940095000,239500,239000,239500,238500,1543
|
||||
20250227,093300,25571348000,238500,239000,239000,238500,927
|
||||
20250227,093200,25350104000,238500,238500,239000,238000,1295
|
||||
20250227,093100,25041224000,238500,238500,238500,238000,342
|
||||
20250227,093000,24959781000,238500,238500,238500,238000,326
|
||||
20250227,092900,24882138500,238000,239000,239000,238000,2882
|
||||
20250227,092800,24194960000,239000,239000,239000,238500,1015
|
||||
20250227,092700,23952419000,239000,238500,239000,238500,240
|
||||
20250227,092600,23895168000,238500,239000,239000,238500,1500
|
||||
20250227,092500,23536765500,239000,239500,240000,238500,4657
|
||||
20250227,092400,22421967500,239000,239000,240000,239000,3482
|
||||
20250227,092300,21588322000,239000,238500,239500,238500,3186
|
||||
20250227,092200,20827086000,239000,238000,239000,237500,3212
|
||||
20250227,092100,20061557000,238000,237500,238000,237000,999
|
||||
20250227,092000,19824143500,237500,237000,237500,236500,881
|
||||
20250227,091900,19615310000,237000,236500,237500,236500,788
|
||||
20250227,091800,19428754500,237000,236500,237000,236000,2711
|
||||
20250227,091700,18787197000,236500,237500,237500,236000,3276
|
||||
20250227,091600,18011533000,237500,238000,238000,237000,966
|
||||
20250227,091500,17782112000,237500,237500,238000,237000,2527
|
||||
20250227,091400,17181324500,237500,238000,238500,237500,2846
|
||||
20250227,091300,16504642000,238000,238000,238500,237500,2163
|
||||
20250227,091200,15989901000,238500,238500,238500,238000,1650
|
||||
20250227,091100,15596491000,238500,237500,238500,237000,1830
|
||||
20250227,091000,15161250000,237000,236500,237500,236500,2674
|
||||
20250227,090900,14527951500,236500,237000,237000,236000,3391
|
||||
20250227,090800,13725955500,236500,238000,238500,236500,8713
|
||||
20250227,090700,11657023500,238500,238500,239000,238000,4140
|
||||
20250227,090600,10670376000,238500,238500,239000,238000,1448
|
||||
20250227,090500,10325089000,238500,239000,239500,238000,3568
|
||||
20250227,090400,9472899500,239000,239000,239500,238500,1322
|
||||
20250227,090300,9156824500,239000,240000,240000,238000,9187
|
||||
20250227,090200,6963487500,239500,238500,240000,238000,5045
|
||||
20250227,090100,5758712000,238500,239000,239500,238000,6805
|
||||
20250227,090000,4135725000,239500,240000,240500,238500,16890
|
||||
|
Reference in New Issue
Block a user