Update 2025-02-27 2849 candle_min
This commit is contained in:
594
008730/min/candle-20250227.csv
Normal file
594
008730/min/candle-20250227.csv
Normal file
@@ -0,0 +1,594 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,185200,2929825350,29300,29300,29300,29300,2923
|
||||
20250227,185100,2929825350,29300,29300,29300,29300,0
|
||||
20250227,185000,2929825350,29300,29300,29300,29300,0
|
||||
20250227,184900,2929825350,29300,29300,29300,29300,0
|
||||
20250227,184800,2929825350,29300,29300,29300,29300,0
|
||||
20250227,184700,2929825350,29300,29300,29300,29300,0
|
||||
20250227,184600,2929825350,29300,29300,29300,29300,0
|
||||
20250227,184500,2929825350,29300,29300,29300,29300,0
|
||||
20250227,184400,2929825350,29300,29300,29300,29300,0
|
||||
20250227,184300,2929825350,29300,29300,29300,29300,0
|
||||
20250227,184200,2929825350,29300,29300,29300,29300,0
|
||||
20250227,184100,2929825350,29300,29300,29300,29300,0
|
||||
20250227,184000,2929825350,29300,29300,29300,29300,0
|
||||
20250227,183900,2929825350,29300,29300,29300,29300,0
|
||||
20250227,183800,2929825350,29300,29300,29300,29300,0
|
||||
20250227,183700,2929825350,29300,29300,29300,29300,0
|
||||
20250227,183600,2929825350,29300,29300,29300,29300,0
|
||||
20250227,183500,2929825350,29300,29300,29300,29300,0
|
||||
20250227,183400,2929825350,29300,29300,29300,29300,0
|
||||
20250227,183300,2929825350,29300,29300,29300,29300,0
|
||||
20250227,183200,2929825350,29300,29300,29300,29300,0
|
||||
20250227,183100,2929825350,29300,29300,29300,29300,0
|
||||
20250227,183000,2929825350,29300,29300,29300,29300,0
|
||||
20250227,182900,2929825350,29300,29300,29300,29300,0
|
||||
20250227,182800,2929825350,29300,29300,29300,29300,0
|
||||
20250227,182700,2929825350,29300,29300,29300,29300,0
|
||||
20250227,182600,2929825350,29300,29300,29300,29300,0
|
||||
20250227,182500,2929825350,29300,29300,29300,29300,0
|
||||
20250227,182400,2929825350,29300,29300,29300,29300,0
|
||||
20250227,182300,2929825350,29300,29300,29300,29300,0
|
||||
20250227,182200,2929825350,29300,29300,29300,29300,2923
|
||||
20250227,182100,2929825350,29300,29300,29300,29300,0
|
||||
20250227,182000,2929825350,29300,29300,29300,29300,0
|
||||
20250227,181900,2929825350,29300,29300,29300,29300,0
|
||||
20250227,181800,2929825350,29300,29300,29300,29300,0
|
||||
20250227,181700,2929825350,29300,29300,29300,29300,0
|
||||
20250227,181600,2929825350,29300,29300,29300,29300,0
|
||||
20250227,181500,2929825350,29300,29300,29300,29300,0
|
||||
20250227,181400,2929825350,29300,29300,29300,29300,0
|
||||
20250227,181300,2929825350,29300,29300,29300,29300,0
|
||||
20250227,181200,2929825350,29300,29300,29300,29300,0
|
||||
20250227,181100,2929825350,29300,29300,29300,29300,0
|
||||
20250227,181000,2929825350,29300,29300,29300,29300,0
|
||||
20250227,180900,2929825350,29300,29300,29300,29300,0
|
||||
20250227,180800,2929825350,29300,29300,29300,29300,0
|
||||
20250227,180700,2929825350,29300,29300,29300,29300,0
|
||||
20250227,180600,2929825350,29300,29300,29300,29300,0
|
||||
20250227,180500,2929825350,29300,29300,29300,29300,0
|
||||
20250227,180400,2929825350,29300,29300,29300,29300,0
|
||||
20250227,180300,2929825350,29300,29300,29300,29300,0
|
||||
20250227,180200,2929825350,29300,29300,29300,29300,0
|
||||
20250227,180100,2929825350,29300,29300,29300,29300,0
|
||||
20250227,180000,2929825350,29300,29300,29300,29300,0
|
||||
20250227,175900,2929825350,29300,29300,29300,29300,0
|
||||
20250227,175800,2929825350,29300,29300,29300,29300,0
|
||||
20250227,175700,2929825350,29300,29300,29300,29300,0
|
||||
20250227,175600,2929825350,29300,29300,29300,29300,0
|
||||
20250227,175500,2929825350,29300,29300,29300,29300,0
|
||||
20250227,175400,2929825350,29300,29300,29300,29300,0
|
||||
20250227,175300,2929825350,29300,29300,29300,29300,0
|
||||
20250227,175200,2929825350,29300,29300,29300,29300,2923
|
||||
20250227,175100,2929825350,29300,29300,29300,29300,0
|
||||
20250227,175000,2929825350,29300,29300,29300,29300,0
|
||||
20250227,174900,2929825350,29300,29300,29300,29300,0
|
||||
20250227,174800,2929825350,29300,29300,29300,29300,0
|
||||
20250227,174700,2929825350,29300,29300,29300,29300,0
|
||||
20250227,174600,2929825350,29300,29300,29300,29300,0
|
||||
20250227,174500,2929825350,29300,29300,29300,29300,0
|
||||
20250227,174400,2929825350,29300,29300,29300,29300,0
|
||||
20250227,174300,2929825350,29300,29300,29300,29300,0
|
||||
20250227,174200,2929825350,29300,29300,29300,29300,0
|
||||
20250227,174100,2929825350,29300,29300,29300,29300,0
|
||||
20250227,174000,2929825350,29300,29300,29300,29300,0
|
||||
20250227,173900,2929825350,29300,29300,29300,29300,0
|
||||
20250227,173800,2929825350,29300,29300,29300,29300,0
|
||||
20250227,173700,2929825350,29300,29300,29300,29300,0
|
||||
20250227,173600,2929825350,29300,29300,29300,29300,0
|
||||
20250227,173500,2929825350,29300,29300,29300,29300,0
|
||||
20250227,173400,2929825350,29300,29300,29300,29300,0
|
||||
20250227,173300,2929825350,29300,29300,29300,29300,0
|
||||
20250227,173200,2929825350,29300,29300,29300,29300,0
|
||||
20250227,173100,2929825350,29300,29300,29300,29300,0
|
||||
20250227,173000,2929825350,29300,29300,29300,29300,0
|
||||
20250227,172900,2929825350,29300,29300,29300,29300,0
|
||||
20250227,172800,2929825350,29300,29300,29300,29300,0
|
||||
20250227,172700,2929825350,29300,29300,29300,29300,0
|
||||
20250227,172600,2929825350,29300,29300,29300,29300,0
|
||||
20250227,172500,2929825350,29300,29300,29300,29300,0
|
||||
20250227,172400,2929825350,29300,29300,29300,29300,0
|
||||
20250227,172300,2929825350,29300,29300,29300,29300,0
|
||||
20250227,172200,2929825350,29300,29300,29300,29300,2923
|
||||
20250227,172100,2929825350,29300,29300,29300,29300,0
|
||||
20250227,172000,2929825350,29300,29300,29300,29300,0
|
||||
20250227,171900,2929825350,29300,29300,29300,29300,0
|
||||
20250227,171800,2929825350,29300,29300,29300,29300,0
|
||||
20250227,171700,2929825350,29300,29300,29300,29300,0
|
||||
20250227,171600,2929825350,29300,29300,29300,29300,0
|
||||
20250227,171500,2929825350,29300,29300,29300,29300,0
|
||||
20250227,171400,2929825350,29300,29300,29300,29300,0
|
||||
20250227,171300,2929825350,29300,29300,29300,29300,0
|
||||
20250227,171200,2929825350,29300,29300,29300,29300,0
|
||||
20250227,171100,2929825350,29300,29300,29300,29300,0
|
||||
20250227,171000,2929825350,29300,29300,29300,29300,0
|
||||
20250227,170900,2929825350,29300,29300,29300,29300,0
|
||||
20250227,170800,2929825350,29300,29300,29300,29300,0
|
||||
20250227,170700,2929825350,29300,29300,29300,29300,0
|
||||
20250227,170600,2929825350,29300,29300,29300,29300,0
|
||||
20250227,170500,2929825350,29300,29300,29300,29300,0
|
||||
20250227,170400,2929825350,29300,29300,29300,29300,0
|
||||
20250227,170300,2929825350,29300,29300,29300,29300,0
|
||||
20250227,170200,2929825350,29300,29300,29300,29300,0
|
||||
20250227,170100,2929825350,29300,29300,29300,29300,0
|
||||
20250227,170000,2929825350,29300,29300,29300,29300,0
|
||||
20250227,165900,2929825350,29300,29300,29300,29300,0
|
||||
20250227,165800,2929825350,29300,29300,29300,29300,0
|
||||
20250227,165700,2929825350,29300,29300,29300,29300,0
|
||||
20250227,165600,2929825350,29300,29300,29300,29300,0
|
||||
20250227,165500,2929825350,29300,29300,29300,29300,0
|
||||
20250227,165400,2929825350,29300,29300,29300,29300,0
|
||||
20250227,165300,2929825350,29300,29300,29300,29300,0
|
||||
20250227,165200,2929825350,29300,29300,29300,29300,2923
|
||||
20250227,165100,2929825350,29300,29300,29300,29300,0
|
||||
20250227,165000,2929825350,29300,29300,29300,29300,0
|
||||
20250227,164900,2929825350,29300,29300,29300,29300,0
|
||||
20250227,164800,2929825350,29300,29300,29300,29300,0
|
||||
20250227,164700,2929825350,29300,29300,29300,29300,0
|
||||
20250227,164600,2929825350,29300,29300,29300,29300,0
|
||||
20250227,164500,2929825350,29300,29300,29300,29300,0
|
||||
20250227,164400,2929825350,29300,29300,29300,29300,0
|
||||
20250227,164300,2929825350,29300,29300,29300,29300,0
|
||||
20250227,164200,2929825350,29300,29300,29300,29300,0
|
||||
20250227,164100,2929825350,29300,29300,29300,29300,0
|
||||
20250227,164000,2929825350,29300,29300,29300,29300,0
|
||||
20250227,163900,2929825350,29300,29300,29300,29300,0
|
||||
20250227,163800,2929825350,29300,29300,29300,29300,0
|
||||
20250227,163700,2929825350,29300,29300,29300,29300,0
|
||||
20250227,163600,2929825350,29300,29300,29300,29300,0
|
||||
20250227,163500,2929825350,29300,29300,29300,29300,0
|
||||
20250227,163400,2929825350,29300,29300,29300,29300,0
|
||||
20250227,163300,2929825350,29300,29300,29300,29300,0
|
||||
20250227,163200,2929825350,29300,29300,29300,29300,0
|
||||
20250227,163100,2929825350,29300,29300,29300,29300,0
|
||||
20250227,163000,2929825350,29300,29300,29300,29300,0
|
||||
20250227,162900,2929825350,29300,29300,29300,29300,0
|
||||
20250227,162800,2929825350,29300,29300,29300,29300,0
|
||||
20250227,162700,2929825350,29300,29300,29300,29300,0
|
||||
20250227,162600,2929825350,29300,29300,29300,29300,0
|
||||
20250227,162500,2929825350,29300,29300,29300,29300,0
|
||||
20250227,162400,2929825350,29300,29300,29300,29300,0
|
||||
20250227,162300,2929825350,29300,29300,29300,29300,0
|
||||
20250227,162200,2929825350,29300,29300,29300,29300,2923
|
||||
20250227,162100,2929825350,29300,29300,29300,29300,0
|
||||
20250227,162000,2929825350,29300,29300,29300,29300,0
|
||||
20250227,161900,2929825350,29300,29300,29300,29300,0
|
||||
20250227,161800,2929825350,29300,29300,29300,29300,0
|
||||
20250227,161700,2929825350,29300,29300,29300,29300,0
|
||||
20250227,161600,2929825350,29300,29300,29300,29300,0
|
||||
20250227,161500,2929825350,29300,29300,29300,29300,0
|
||||
20250227,161400,2929825350,29300,29300,29300,29300,0
|
||||
20250227,161300,2929825350,29300,29300,29300,29300,0
|
||||
20250227,161200,2929825350,29300,29300,29300,29300,0
|
||||
20250227,161100,2929825350,29300,29300,29300,29300,0
|
||||
20250227,161000,2929825350,29300,29300,29300,29300,0
|
||||
20250227,160900,2929825350,29300,29300,29300,29300,0
|
||||
20250227,160800,2929825350,29300,29300,29300,29300,0
|
||||
20250227,160700,2929825350,29300,29300,29300,29300,0
|
||||
20250227,160600,2929825350,29300,29300,29300,29300,0
|
||||
20250227,160500,2929825350,29300,29300,29300,29300,0
|
||||
20250227,160400,2929825350,29300,29300,29300,29300,0
|
||||
20250227,160300,2929825350,29300,29300,29300,29300,0
|
||||
20250227,160200,2929825350,29300,29300,29300,29300,0
|
||||
20250227,160100,2929825350,29300,29300,29300,29300,0
|
||||
20250227,160000,2929825350,29300,29300,29300,29300,0
|
||||
20250227,155900,2929825350,29300,29300,29300,29300,0
|
||||
20250227,155800,2929825350,29300,29300,29300,29300,0
|
||||
20250227,155700,2929825350,29300,29300,29300,29300,0
|
||||
20250227,155600,2929825350,29300,29300,29300,29300,0
|
||||
20250227,155500,2929825350,29300,29300,29300,29300,0
|
||||
20250227,155400,2929825350,29300,29300,29300,29300,0
|
||||
20250227,155300,2929825350,29300,29300,29300,29300,0
|
||||
20250227,155200,2929825350,29300,29300,29300,29300,2923
|
||||
20250227,155100,2929825350,29300,29300,29300,29300,0
|
||||
20250227,155000,2929825350,29300,29300,29300,29300,0
|
||||
20250227,154900,2929825350,29300,29300,29300,29300,0
|
||||
20250227,154800,2929825350,29300,29300,29300,29300,0
|
||||
20250227,154700,2929825350,29300,29300,29300,29300,0
|
||||
20250227,154600,2929825350,29300,29300,29300,29300,0
|
||||
20250227,154500,2929825350,29300,29300,29300,29300,0
|
||||
20250227,154400,2929825350,29300,29300,29300,29300,0
|
||||
20250227,154300,2929825350,29300,29300,29300,29300,0
|
||||
20250227,154200,2929825350,29300,29300,29300,29300,0
|
||||
20250227,154100,2929825350,29300,29300,29300,29300,0
|
||||
20250227,154000,2929825350,29300,29300,29300,29300,0
|
||||
20250227,153900,2929825350,29300,29300,29300,29300,0
|
||||
20250227,153800,2929825350,29300,29300,29300,29300,0
|
||||
20250227,153700,2929825350,29300,29300,29300,29300,0
|
||||
20250227,153600,2929825350,29300,29300,29300,29300,0
|
||||
20250227,153500,2929825350,29300,29300,29300,29300,0
|
||||
20250227,153400,2929825350,29300,29300,29300,29300,0
|
||||
20250227,153300,2929825350,29300,29300,29300,29300,0
|
||||
20250227,153200,2929825350,29300,29300,29300,29300,0
|
||||
20250227,153100,2929825350,29300,29300,29300,29300,0
|
||||
20250227,153000,2929825350,29300,29300,29300,29300,2923
|
||||
20250227,152900,2844181450,29300,29300,29300,29300,0
|
||||
20250227,152800,2844181450,29300,29300,29300,29300,0
|
||||
20250227,152700,2844181450,29300,29300,29300,29300,0
|
||||
20250227,152600,2844181450,29300,29300,29300,29300,0
|
||||
20250227,152500,2844181450,29300,29300,29300,29300,0
|
||||
20250227,152400,2844181450,29300,29300,29300,29300,0
|
||||
20250227,152300,2844181450,29300,29300,29300,29300,0
|
||||
20250227,152200,2844181450,29300,29300,29300,29300,0
|
||||
20250227,152100,2844181450,29300,29300,29300,29300,0
|
||||
20250227,152000,2844181450,29300,29300,29300,29300,0
|
||||
20250227,151900,2844181450,29300,29400,29400,29300,82
|
||||
20250227,151800,2841775550,29400,29350,29400,29350,5
|
||||
20250227,151700,2841628750,29350,29400,29400,29350,104
|
||||
20250227,151600,2838572100,29400,29400,29400,29350,149
|
||||
20250227,151500,2834191800,29350,29350,29400,29300,650
|
||||
20250227,151400,2815108600,29350,29350,29350,29350,85
|
||||
20250227,151300,2812613850,29350,29300,29350,29300,42
|
||||
20250227,151200,2811381650,29350,29350,29350,29300,398
|
||||
20250227,151100,2799705350,29400,29350,29400,29350,87
|
||||
20250227,151000,2797148350,29400,29350,29400,29350,110
|
||||
20250227,150900,2793914400,29350,29350,29400,29350,491
|
||||
20250227,150800,2779484500,29350,29350,29350,29350,8
|
||||
20250227,150700,2779249700,29350,29350,29400,29350,231
|
||||
20250227,150600,2772461400,29350,29350,29350,29350,250
|
||||
20250227,150500,2765123900,29350,29350,29350,29350,6
|
||||
20250227,150400,2764947800,29350,29350,29350,29350,0
|
||||
20250227,150300,2764947800,29350,29300,29350,29300,160
|
||||
20250227,150200,2760252250,29350,29350,29350,29300,140
|
||||
20250227,150100,2756144000,29350,29350,29350,29250,120
|
||||
20250227,150000,2752624950,29400,29300,29400,29300,23
|
||||
20250227,145900,2751949450,29400,29300,29400,29300,133
|
||||
20250227,145800,2748047150,29300,29300,29300,29300,105
|
||||
20250227,145700,2744970650,29300,29300,29300,29300,17
|
||||
20250227,145600,2744472550,29300,29300,29300,29300,200
|
||||
20250227,145500,2738612550,29300,29300,29300,29200,361
|
||||
20250227,145400,2728058850,29250,29200,29250,29200,823
|
||||
20250227,145300,2703988600,29200,29250,29450,28950,8836
|
||||
20250227,145200,2446076300,29450,29250,29450,28900,8119
|
||||
20250227,145100,2209503650,29250,29250,29250,29250,18
|
||||
20250227,145000,2208977150,29250,29250,29250,29250,84
|
||||
20250227,144900,2206520150,29250,29200,29250,29200,138
|
||||
20250227,144800,2202484650,29200,29200,29200,29200,86
|
||||
20250227,144700,2199973450,29150,29100,29150,29100,17
|
||||
20250227,144600,2199478050,29050,29150,29200,29050,298
|
||||
20250227,144500,2190793700,29150,29150,29150,29150,151
|
||||
20250227,144400,2186392050,29200,29150,29200,29150,471
|
||||
20250227,144300,2172661650,29150,29200,29200,29150,463
|
||||
20250227,144200,2159154900,29150,29150,29150,29150,8
|
||||
20250227,144100,2158921700,29150,29150,29200,29100,99
|
||||
20250227,144000,2156034650,29200,29200,29200,29200,237
|
||||
20250227,143900,2149114250,29200,29150,29200,29150,159
|
||||
20250227,143800,2144479150,29200,29200,29200,29200,25
|
||||
20250227,143700,2143749150,29200,29200,29200,29200,114
|
||||
20250227,143600,2140420350,29200,29200,29200,29200,130
|
||||
20250227,143500,2136624350,29200,29200,29200,29200,90
|
||||
20250227,143400,2133996350,29200,29150,29200,29150,38
|
||||
20250227,143300,2132888500,29200,29200,29200,29150,159
|
||||
20250227,143200,2128247400,29200,29200,29200,29150,106
|
||||
20250227,143100,2125152850,29200,29150,29200,29150,110
|
||||
20250227,143000,2121941100,29200,29150,29200,29150,132
|
||||
20250227,142900,2118087200,29150,29150,29200,29150,213
|
||||
20250227,142800,2111877550,29150,29150,29150,29150,75
|
||||
20250227,142700,2109691300,29150,29200,29200,29150,231
|
||||
20250227,142600,2102947550,29200,29150,29200,29150,36
|
||||
20250227,142500,2101896500,29200,29200,29200,29150,11
|
||||
20250227,142400,2101575550,29200,29150,29200,29150,212
|
||||
20250227,142300,2095392200,29200,29200,29200,29200,171
|
||||
20250227,142200,2090399000,29200,29150,29200,29150,173
|
||||
20250227,142100,2085355750,29150,29150,29150,29100,27
|
||||
20250227,142000,2084569600,29150,29150,29200,29150,134
|
||||
20250227,141900,2080657250,29200,29150,29200,29000,1391
|
||||
20250227,141800,2040249100,29150,29200,29200,29150,343
|
||||
20250227,141700,2030245150,29200,29250,29250,29200,226
|
||||
20250227,141600,2023635800,29250,29250,29250,29250,96
|
||||
20250227,141500,2020827800,29250,29250,29250,29200,7
|
||||
20250227,141400,2020623100,29250,29250,29250,29200,206
|
||||
20250227,141300,2014597750,29200,29200,29200,29200,56
|
||||
20250227,141200,2012962550,29200,29200,29200,29200,39
|
||||
20250227,141100,2011823750,29200,29200,29250,29150,87
|
||||
20250227,141000,2009279650,29200,29200,29200,29200,295
|
||||
20250227,140900,2000665650,29200,29200,29200,29150,240
|
||||
20250227,140800,1993658900,29200,29200,29200,29200,2
|
||||
20250227,140700,1993600500,29200,29200,29250,29200,143
|
||||
20250227,140600,1989418100,29200,29200,29200,29200,241
|
||||
20250227,140500,1982380900,29150,29150,29200,29150,9
|
||||
20250227,140400,1982118450,29150,29150,29200,29100,352
|
||||
20250227,140300,1971857050,29150,29150,29150,29150,99
|
||||
20250227,140200,1968971200,29150,29150,29200,29150,20
|
||||
20250227,140100,1968387700,29200,29150,29200,29150,222
|
||||
20250227,140000,1961915250,29150,29100,29150,29100,41
|
||||
20250227,135900,1960720850,29150,29150,29150,29150,8
|
||||
20250227,135800,1960487650,29150,29150,29150,29150,98
|
||||
20250227,135700,1957630950,29150,29150,29150,29100,161
|
||||
20250227,135600,1952938500,29150,29200,29200,29150,170
|
||||
20250227,135500,1947982750,29250,29250,29250,29150,122
|
||||
20250227,135400,1944415950,29200,29200,29200,29200,298
|
||||
20250227,135300,1935714350,29200,29200,29200,29150,97
|
||||
20250227,135200,1932882700,29200,29200,29200,29200,9
|
||||
20250227,135100,1932619900,29200,29150,29200,29100,165
|
||||
20250227,135000,1927803600,29200,29150,29200,29150,165
|
||||
20250227,134900,1922993800,29150,29150,29150,29150,37
|
||||
20250227,134800,1921915250,29150,29150,29200,29150,548
|
||||
20250227,134700,1905939900,29150,29150,29150,29150,6
|
||||
20250227,134600,1905765000,29100,29150,29150,29100,17
|
||||
20250227,134500,1905270200,29150,29150,29150,29150,115
|
||||
20250227,134400,1901917950,29200,29200,29200,29150,297
|
||||
20250227,134300,1893251450,29200,29200,29200,29200,2
|
||||
20250227,134200,1893193050,29200,29150,29200,29150,118
|
||||
20250227,134100,1889748200,29200,29200,29200,29200,181
|
||||
20250227,134000,1884463000,29200,29200,29200,29200,121
|
||||
20250227,133900,1880929800,29200,29200,29200,29150,50
|
||||
20250227,133800,1879470550,29200,29200,29200,29150,322
|
||||
20250227,133700,1870069150,29200,29200,29200,29150,107
|
||||
20250227,133600,1866945500,29200,29150,29200,29150,22
|
||||
20250227,133500,1866303350,29150,29150,29200,29100,432
|
||||
20250227,133400,1853705450,29150,29100,29150,29100,25
|
||||
20250227,133300,1852977550,29050,29100,29150,29050,254
|
||||
20250227,133200,1845585650,29150,29150,29150,29150,237
|
||||
20250227,133100,1838677100,29150,29150,29150,29150,136
|
||||
20250227,133000,1834712700,29100,29100,29150,29100,74
|
||||
20250227,132900,1832556550,29150,29100,29150,29100,79
|
||||
20250227,132800,1830253750,29100,29150,29200,29100,327
|
||||
20250227,132700,1820716350,29100,29150,29150,29100,200
|
||||
20250227,132600,1814886850,29100,29100,29100,29100,19
|
||||
20250227,132500,1814333950,29150,29150,29150,29150,146
|
||||
20250227,132400,1810078050,29150,29150,29150,29100,339
|
||||
20250227,132300,1800201500,29150,29150,29150,29150,7
|
||||
20250227,132200,1799997450,29150,29150,29150,29100,154
|
||||
20250227,132100,1795508450,29100,29150,29200,29050,442
|
||||
20250227,132000,1782640100,29150,29150,29150,29150,20
|
||||
20250227,131900,1782057100,29100,29150,29150,29100,123
|
||||
20250227,131800,1778472400,29150,29150,29150,29150,127
|
||||
20250227,131700,1774770350,29100,29200,29200,29100,184
|
||||
20250227,131600,1769408050,29200,29200,29200,29200,71
|
||||
20250227,131500,1767334850,29200,29250,29250,29050,958
|
||||
20250227,131400,1739446200,29250,29250,29250,29250,98
|
||||
20250227,131300,1736579700,29250,29250,29250,29250,12
|
||||
20250227,131200,1736228700,29200,29250,29250,29200,154
|
||||
20250227,131100,1731724950,29250,29200,29250,29200,99
|
||||
20250227,131000,1728829900,29150,29200,29250,29150,26
|
||||
20250227,130900,1728070700,29250,29250,29250,29250,122
|
||||
20250227,130800,1724502200,29200,29200,29250,29100,374
|
||||
20250227,130700,1713590500,29250,29250,29250,29250,17
|
||||
20250227,130600,1713093250,29200,29250,29250,29150,78
|
||||
20250227,130500,1710813350,29250,29200,29250,29200,158
|
||||
20250227,130400,1706193000,29200,29150,29200,29150,38
|
||||
20250227,130300,1705084850,29200,29200,29250,29200,142
|
||||
20250227,130200,1700934050,29250,29200,29250,29200,138
|
||||
20250227,130100,1696897700,29100,29200,29200,29100,872
|
||||
20250227,130000,1671488650,29200,29250,29250,29200,155
|
||||
20250227,125900,1666962600,29250,29250,29250,29200,237
|
||||
20250227,125800,1660031100,29250,29200,29250,29200,14
|
||||
20250227,125700,1659622150,29200,29250,29250,29200,490
|
||||
20250227,125600,1645314050,29250,29300,29300,29250,150
|
||||
20250227,125500,1640919750,29250,29200,29250,29200,84
|
||||
20250227,125400,1638463500,29250,29250,29250,29250,5
|
||||
20250227,125300,1638317250,29250,29350,29350,29250,244
|
||||
20250227,125200,1631171250,29350,29300,29350,29250,182
|
||||
20250227,125100,1625839150,29300,29300,29300,29300,3
|
||||
20250227,125000,1625751250,29300,29300,29350,29250,97
|
||||
20250227,124900,1622906500,29350,29300,29350,29300,139
|
||||
20250227,124800,1618826900,29300,29300,29300,29250,125
|
||||
20250227,124700,1615165100,29300,29300,29300,29300,117
|
||||
20250227,124600,1611737000,29300,29250,29300,29250,187
|
||||
20250227,124500,1606260250,29300,29300,29300,29300,67
|
||||
20250227,124400,1604297150,29300,29300,29300,29300,15
|
||||
20250227,124300,1603857650,29250,29350,29350,29250,157
|
||||
20250227,124200,1599251500,29350,29300,29350,29300,87
|
||||
20250227,124100,1596698200,29300,29350,29350,29250,47
|
||||
20250227,124000,1595321350,29350,29350,29350,29250,90
|
||||
20250227,123900,1592680450,29300,29300,29300,29300,139
|
||||
20250227,123800,1588607750,29350,29300,29350,29300,20
|
||||
20250227,123700,1588021300,29300,29300,29350,29300,292
|
||||
20250227,123600,1579464800,29350,29300,29350,29300,142
|
||||
20250227,123500,1575298000,29300,29300,29350,29300,13
|
||||
20250227,123400,1574917050,29300,29350,29350,29300,111
|
||||
20250227,123300,1571660950,29350,29300,29350,29300,140
|
||||
20250227,123200,1567552450,29300,29300,29300,29300,182
|
||||
20250227,123100,1562219850,29300,29300,29300,29300,19
|
||||
20250227,123000,1561663150,29300,29300,29300,29250,167
|
||||
20250227,122900,1556770800,29250,29300,29300,29250,153
|
||||
20250227,122800,1552292050,29300,29300,29300,29250,32
|
||||
20250227,122700,1551355200,29300,29300,29350,29300,113
|
||||
20250227,122600,1548044150,29300,29250,29300,29250,162
|
||||
20250227,122500,1543297600,29250,29300,29300,29250,18
|
||||
20250227,122400,1542770950,29300,29300,29300,29250,103
|
||||
20250227,122300,1539753100,29300,29300,29300,29250,145
|
||||
20250227,122200,1535505350,29300,29300,29300,29300,172
|
||||
20250227,122100,1530465750,29350,29350,29350,29300,124
|
||||
20250227,122000,1526827050,29350,29350,29350,29350,130
|
||||
20250227,121900,1523011550,29350,29400,29400,29300,85
|
||||
20250227,121800,1520514150,29350,29350,29350,29350,50
|
||||
20250227,121700,1519046650,29350,29350,29350,29350,126
|
||||
20250227,121600,1515348550,29300,29300,29350,29300,55
|
||||
20250227,121500,1513736800,29300,29300,29300,29300,40
|
||||
20250227,121400,1512564800,29300,29350,29350,29300,11
|
||||
20250227,121300,1512242350,29350,29300,29350,29300,187
|
||||
20250227,121200,1506754150,29300,29300,29350,29300,71
|
||||
20250227,121100,1504672250,29350,29350,29350,29350,91
|
||||
20250227,121000,1502001400,29400,29300,29400,29300,141
|
||||
20250227,120900,1497857700,29350,29300,29350,29300,73
|
||||
20250227,120800,1495716250,29300,29300,29350,29300,37
|
||||
20250227,120700,1494632050,29350,29300,29350,29300,165
|
||||
20250227,120600,1489797250,29300,29300,29350,29300,107
|
||||
20250227,120500,1486661450,29250,29300,29300,29250,22
|
||||
20250227,120400,1486017800,29300,29350,29350,29300,626
|
||||
20250227,120300,1467669900,29300,29300,29300,29250,121
|
||||
20250227,120200,1464125350,29300,29300,29300,29300,91
|
||||
20250227,120100,1461459050,29300,29300,29300,29250,47
|
||||
20250227,120000,1460082700,29300,29350,29350,29250,423
|
||||
20250227,115900,1447698250,29300,29250,29300,29250,19
|
||||
20250227,115800,1447142300,29300,29300,29300,29300,93
|
||||
20250227,115700,1444417400,29350,29300,29350,29300,156
|
||||
20250227,115600,1439840550,29350,29300,29350,29300,66
|
||||
20250227,115500,1437905450,29300,29300,29300,29300,32
|
||||
20250227,115400,1436967850,29300,29400,29400,29300,128
|
||||
20250227,115300,1433205400,29400,29350,29400,29300,43
|
||||
20250227,115200,1431943900,29300,29300,29300,29250,80
|
||||
20250227,115100,1429600650,29300,29300,29350,29300,139
|
||||
20250227,115000,1425525200,29300,29300,29300,29250,111
|
||||
20250227,114900,1422273650,29300,29300,29300,29250,54
|
||||
20250227,114800,1420692950,29400,29250,29400,29250,20
|
||||
20250227,114700,1420107200,29300,29300,29350,29300,217
|
||||
20250227,114600,1413743000,29350,29300,29350,29300,21
|
||||
20250227,114500,1413126750,29250,29350,29350,29250,96
|
||||
20250227,114400,1410310800,29350,29350,29350,29350,137
|
||||
20250227,114300,1406289850,29300,29350,29350,29200,223
|
||||
20250227,114200,1399772650,29350,29350,29350,29350,74
|
||||
20250227,114100,1397600750,29350,29300,29350,29300,158
|
||||
20250227,114000,1392964350,29300,29300,29300,29300,16
|
||||
20250227,113900,1392495550,29350,29300,29350,29300,98
|
||||
20250227,113800,1389619550,29300,29350,29350,29300,150
|
||||
20250227,113700,1385217800,29350,29350,29350,29350,69
|
||||
20250227,113600,1383192650,29250,29350,29350,29250,25
|
||||
20250227,113500,1382460800,29350,29350,29350,29350,14
|
||||
20250227,113400,1382049900,29300,29250,29350,29250,255
|
||||
20250227,113300,1374578350,29300,29300,29300,29300,4
|
||||
20250227,113200,1374461150,29300,29350,29350,29250,169
|
||||
20250227,113100,1369508650,29300,29300,29350,29300,149
|
||||
20250227,113000,1365140100,29300,29300,29300,29300,3
|
||||
20250227,112900,1365052200,29300,29300,29350,29300,139
|
||||
20250227,112800,1360974350,29300,29350,29400,29250,223
|
||||
20250227,112700,1354431500,29350,29300,29350,29300,46
|
||||
20250227,112600,1353083500,29300,29300,29300,29250,95
|
||||
20250227,112500,1350300350,29300,29300,29300,29250,152
|
||||
20250227,112400,1345847500,29300,29300,29300,29300,83
|
||||
20250227,112300,1343415600,29250,29300,29300,29250,36
|
||||
20250227,112200,1342361550,29300,29300,29300,29300,65
|
||||
20250227,112100,1340457050,29300,29250,29300,29150,223
|
||||
20250227,112000,1333932350,29200,29200,29250,29200,40
|
||||
20250227,111900,1332763250,29250,29250,29250,29250,29
|
||||
20250227,111800,1331915000,29250,29200,29250,29150,251
|
||||
20250227,111700,1324576250,29250,29250,29250,29250,14
|
||||
20250227,111600,1324166750,29350,29250,29350,29200,96
|
||||
20250227,111500,1321358850,29250,29250,29250,29250,182
|
||||
20250227,111400,1316035350,29250,29200,29250,29200,511
|
||||
20250227,111300,1301089350,29200,29250,29250,29150,1571
|
||||
20250227,111200,1255239950,29250,29350,29350,29250,147
|
||||
20250227,111100,1250927850,29300,29300,29300,29300,99
|
||||
20250227,111000,1248027150,29300,29200,29300,29200,34
|
||||
20250227,110900,1247033000,29200,29300,29300,29200,132
|
||||
20250227,110800,1243174600,29300,29200,29300,29200,222
|
||||
20250227,110700,1236678000,29200,29250,29250,29200,44
|
||||
20250227,110600,1235392500,29250,29200,29250,29200,130
|
||||
20250227,110500,1231595900,29150,29200,29200,29150,233
|
||||
20250227,110400,1224801450,29250,29250,29300,29250,20
|
||||
20250227,110300,1224215750,29200,29250,29250,29200,136
|
||||
20250227,110200,1220243100,29250,29200,29350,29200,145
|
||||
20250227,110100,1215995150,29200,29250,29250,29200,264
|
||||
20250227,110000,1208285650,29250,29250,29250,29200,95
|
||||
20250227,105900,1205507650,29250,29300,29350,29250,252
|
||||
20250227,105800,1198129800,29250,29250,29250,29200,162
|
||||
20250227,105700,1193392000,29250,29250,29250,29250,32
|
||||
20250227,105600,1192456000,29250,29250,29250,29250,5
|
||||
20250227,105500,1192309750,29300,29250,29300,29200,234
|
||||
20250227,105400,1185463450,29200,29300,29300,29200,450
|
||||
20250227,105300,1172308050,29300,29300,29300,29300,3
|
||||
20250227,105200,1172220150,29300,29350,29350,29300,135
|
||||
20250227,105100,1168258150,29250,29450,29450,29250,580
|
||||
20250227,105000,1151263450,29500,29250,29500,29250,915
|
||||
20250227,104900,1124475200,29250,29250,29350,29250,308
|
||||
20250227,104800,1115448000,29300,29400,29400,29300,710
|
||||
20250227,104700,1094620500,29400,29450,29450,29400,15
|
||||
20250227,104600,1094179350,29400,29400,29400,29400,13
|
||||
20250227,104500,1093797150,29400,29400,29400,29350,261
|
||||
20250227,104400,1086126650,29400,29450,29450,29400,118
|
||||
20250227,104300,1082657400,29450,29450,29450,29400,40
|
||||
20250227,104200,1081481000,29450,29400,29500,29400,167
|
||||
20250227,104100,1076560950,29350,29350,29350,29350,10
|
||||
20250227,104000,1076267450,29400,29400,29450,29400,15
|
||||
20250227,103900,1075826250,29400,29450,29450,29400,165
|
||||
20250227,103800,1070967500,29450,29400,29450,29350,75
|
||||
20250227,103700,1068763650,29350,29450,29450,29350,61
|
||||
20250227,103600,1066972650,29400,29550,29550,29400,102
|
||||
20250227,103500,1063969800,29450,29400,29550,29400,171
|
||||
20250227,103400,1058927100,29450,29450,29450,29400,9
|
||||
20250227,103300,1058662150,29450,29600,29600,29450,72
|
||||
20250227,103200,1056535100,29600,29450,29600,29450,140
|
||||
20250227,103100,1052406700,29400,29400,29450,29400,48
|
||||
20250227,103000,1050995350,29400,29400,29450,29400,66
|
||||
20250227,102900,1049052450,29450,29400,29450,29400,91
|
||||
20250227,102800,1046376700,29400,29300,29450,29300,177
|
||||
20250227,102700,1041171250,29300,29500,29500,29250,1089
|
||||
20250227,102600,1009212950,29500,29500,29500,29500,15
|
||||
20250227,102500,1008770450,29500,29500,29550,29500,297
|
||||
20250227,102400,1000002550,29550,29700,29700,29550,704
|
||||
20250227,102300,979164700,29700,29650,29700,29650,37
|
||||
20250227,102200,978066900,29700,29700,29700,29600,204
|
||||
20250227,102100,972011250,29700,29650,29700,29600,185
|
||||
20250227,102000,966532050,29650,29700,29700,29650,410
|
||||
20250227,101900,954356100,29700,29600,29700,29600,843
|
||||
20250227,101800,929333400,29650,29650,29700,29600,175
|
||||
20250227,101700,924144550,29650,29600,29650,29600,449
|
||||
20250227,101600,910836900,29650,29550,29650,29500,1366
|
||||
20250227,101500,870436200,29500,29450,29550,29450,117
|
||||
20250227,101400,866985800,29450,29500,29500,29450,23
|
||||
20250227,101300,866307500,29500,29500,29500,29500,31
|
||||
20250227,101200,865393000,29500,29500,29500,29500,215
|
||||
20250227,101100,859050500,29500,29500,29500,29450,293
|
||||
20250227,101000,850407050,29450,29500,29500,29450,37
|
||||
20250227,100900,849316250,29500,29450,29500,29350,983
|
||||
20250227,100800,820365600,29350,29400,29500,29350,139
|
||||
20250227,100700,816273650,29450,29450,29450,29300,51
|
||||
20250227,100600,814774350,29450,29500,29500,29300,482
|
||||
20250227,100500,800608100,29500,29500,29550,29450,259
|
||||
20250227,100400,792959450,29450,29450,29550,29450,85
|
||||
20250227,100300,790449850,29400,29400,29550,29400,209
|
||||
20250227,100200,784294750,29400,29450,29500,29400,76
|
||||
20250227,100100,782053400,29450,29400,29500,29400,254
|
||||
20250227,100000,774567700,29450,29500,29550,29450,351
|
||||
20250227,095900,764225550,29500,29550,29550,29500,31
|
||||
20250227,095800,763310200,29600,29500,29600,29500,486
|
||||
20250227,095700,748944450,29450,29450,29500,29450,32
|
||||
20250227,095600,748000900,29350,29350,29500,29350,11
|
||||
20250227,095500,747677350,29350,29400,29550,29300,1323
|
||||
20250227,095400,708692450,29400,29450,29450,29350,84
|
||||
20250227,095300,706224050,29450,29500,29500,29450,69
|
||||
20250227,095200,704189600,29450,29400,29500,29400,760
|
||||
20250227,095100,681790400,29500,29300,29500,29300,849
|
||||
20250227,095000,656806200,29300,29350,29400,29300,250
|
||||
20250227,094900,649466700,29400,29350,29400,29350,18
|
||||
20250227,094800,648938200,29400,29400,29450,29400,146
|
||||
20250227,094700,644639100,29350,29350,29400,29300,556
|
||||
20250227,094600,628299900,29250,29300,29350,29200,470
|
||||
20250227,094500,614515500,29250,29400,29400,29250,77
|
||||
20250227,094400,612259000,29350,29150,29350,29150,1808
|
||||
20250227,094300,559308450,29100,29050,29200,29050,126
|
||||
20250227,094200,555644850,29050,29200,29250,29000,203
|
||||
20250227,094100,549714650,29150,28950,29150,28900,708
|
||||
20250227,094000,529140350,28950,28950,28950,28950,608
|
||||
20250227,093900,511538750,28950,28950,29000,28950,138
|
||||
20250227,093800,507543450,28950,28950,29000,28950,140
|
||||
20250227,093700,503489050,29000,28950,29000,28950,16
|
||||
20250227,093600,503025600,29000,29000,29000,29000,119
|
||||
20250227,093500,499574600,29000,29050,29050,29000,386
|
||||
20250227,093400,488361550,29100,29050,29100,29050,13
|
||||
20250227,093300,487983700,29100,29050,29100,29050,12
|
||||
20250227,093200,487635050,29050,29050,29100,29050,150
|
||||
20250227,093100,483277000,29000,29000,29000,29000,78
|
||||
20250227,093000,481015000,29050,29000,29050,29000,130
|
||||
20250227,092900,477243950,29050,29050,29050,29000,37
|
||||
20250227,092800,476169300,29050,29050,29050,29050,25
|
||||
20250227,092700,475443050,29050,29100,29100,29050,60
|
||||
20250227,092600,473698550,29100,29100,29150,29100,31
|
||||
20250227,092500,472795150,29200,29150,29200,29100,170
|
||||
20250227,092400,467844200,29100,29100,29200,29050,850
|
||||
20250227,092300,443033150,29150,29100,29150,29000,97
|
||||
20250227,092200,440216250,29000,29000,29000,29000,7
|
||||
20250227,092100,440013250,29000,29050,29150,29000,226
|
||||
20250227,092000,433431850,29000,29000,29000,28950,1613
|
||||
20250227,091900,386699600,28950,28950,28950,28950,8
|
||||
20250227,091800,386468000,28950,28900,28950,28900,223
|
||||
20250227,091700,380014950,28900,28950,28950,28900,203
|
||||
20250227,091600,374141150,28950,28900,28950,28900,46
|
||||
20250227,091500,372809650,28900,28900,29050,28850,156
|
||||
20250227,091400,368308100,28850,28850,28850,28850,1005
|
||||
20250227,091300,339313850,28850,28950,28950,28850,1315
|
||||
20250227,091200,301259100,29000,28950,29000,28950,130
|
||||
20250227,091100,297491850,29000,28900,29000,28850,278
|
||||
20250227,091000,289435400,28950,28950,28950,28800,552
|
||||
20250227,090900,273498100,28950,29050,29050,28950,1150
|
||||
20250227,090800,240168200,29000,29150,29150,29000,391
|
||||
20250227,090700,228803050,29150,29250,29300,29150,1999
|
||||
20250227,090600,170378200,29350,29300,29350,29300,26
|
||||
20250227,090500,169615900,29250,29250,29250,29200,970
|
||||
20250227,090400,141267700,29250,29300,29300,29250,578
|
||||
20250227,090300,124359700,29300,29400,29400,29250,68
|
||||
20250227,090200,122365400,29350,29150,29350,29150,421
|
||||
20250227,090100,110067650,29200,29300,29300,29200,852
|
||||
20250227,090000,85186400,29300,29200,29300,29200,2917
|
||||
|
Reference in New Issue
Block a user