Update 2025-02-27 2849 candle_min
This commit is contained in:
594
008770/min/candle-20250227.csv
Normal file
594
008770/min/candle-20250227.csv
Normal file
@@ -0,0 +1,594 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,185200,4425096250,41450,41450,41450,41450,8097
|
||||
20250227,185100,4425096250,41450,41450,41450,41450,0
|
||||
20250227,185000,4425096250,41450,41450,41450,41450,0
|
||||
20250227,184900,4425096250,41450,41450,41450,41450,0
|
||||
20250227,184800,4425096250,41450,41450,41450,41450,0
|
||||
20250227,184700,4425096250,41450,41450,41450,41450,0
|
||||
20250227,184600,4425096250,41450,41450,41450,41450,0
|
||||
20250227,184500,4425096250,41450,41450,41450,41450,0
|
||||
20250227,184400,4425096250,41450,41450,41450,41450,0
|
||||
20250227,184300,4425096250,41450,41450,41450,41450,0
|
||||
20250227,184200,4425096250,41450,41450,41450,41450,0
|
||||
20250227,184100,4425096250,41450,41450,41450,41450,0
|
||||
20250227,184000,4425096250,41450,41450,41450,41450,0
|
||||
20250227,183900,4425096250,41450,41450,41450,41450,0
|
||||
20250227,183800,4425096250,41450,41450,41450,41450,0
|
||||
20250227,183700,4425096250,41450,41450,41450,41450,0
|
||||
20250227,183600,4425096250,41450,41450,41450,41450,0
|
||||
20250227,183500,4425096250,41450,41450,41450,41450,0
|
||||
20250227,183400,4425096250,41450,41450,41450,41450,0
|
||||
20250227,183300,4425096250,41450,41450,41450,41450,0
|
||||
20250227,183200,4425096250,41450,41450,41450,41450,0
|
||||
20250227,183100,4425096250,41450,41450,41450,41450,0
|
||||
20250227,183000,4425096250,41450,41450,41450,41450,0
|
||||
20250227,182900,4425096250,41450,41450,41450,41450,0
|
||||
20250227,182800,4425096250,41450,41450,41450,41450,0
|
||||
20250227,182700,4425096250,41450,41450,41450,41450,0
|
||||
20250227,182600,4425096250,41450,41450,41450,41450,0
|
||||
20250227,182500,4425096250,41450,41450,41450,41450,0
|
||||
20250227,182400,4425096250,41450,41450,41450,41450,0
|
||||
20250227,182300,4425096250,41450,41450,41450,41450,0
|
||||
20250227,182200,4425096250,41450,41450,41450,41450,8097
|
||||
20250227,182100,4425096250,41450,41450,41450,41450,0
|
||||
20250227,182000,4425096250,41450,41450,41450,41450,0
|
||||
20250227,181900,4425096250,41450,41450,41450,41450,0
|
||||
20250227,181800,4425096250,41450,41450,41450,41450,0
|
||||
20250227,181700,4425096250,41450,41450,41450,41450,0
|
||||
20250227,181600,4425096250,41450,41450,41450,41450,0
|
||||
20250227,181500,4425096250,41450,41450,41450,41450,0
|
||||
20250227,181400,4425096250,41450,41450,41450,41450,0
|
||||
20250227,181300,4425096250,41450,41450,41450,41450,0
|
||||
20250227,181200,4425096250,41450,41450,41450,41450,0
|
||||
20250227,181100,4425096250,41450,41450,41450,41450,0
|
||||
20250227,181000,4425096250,41450,41450,41450,41450,0
|
||||
20250227,180900,4425096250,41450,41450,41450,41450,0
|
||||
20250227,180800,4425096250,41450,41450,41450,41450,0
|
||||
20250227,180700,4425096250,41450,41450,41450,41450,0
|
||||
20250227,180600,4425096250,41450,41450,41450,41450,0
|
||||
20250227,180500,4425096250,41450,41450,41450,41450,0
|
||||
20250227,180400,4425096250,41450,41450,41450,41450,0
|
||||
20250227,180300,4425096250,41450,41450,41450,41450,0
|
||||
20250227,180200,4425096250,41450,41450,41450,41450,0
|
||||
20250227,180100,4425096250,41450,41450,41450,41450,0
|
||||
20250227,180000,4425096250,41450,41450,41450,41450,0
|
||||
20250227,175900,4425096250,41450,41450,41450,41450,0
|
||||
20250227,175800,4425096250,41450,41450,41450,41450,0
|
||||
20250227,175700,4425096250,41450,41450,41450,41450,0
|
||||
20250227,175600,4425096250,41450,41450,41450,41450,0
|
||||
20250227,175500,4425096250,41450,41450,41450,41450,0
|
||||
20250227,175400,4425096250,41450,41450,41450,41450,0
|
||||
20250227,175300,4425096250,41450,41450,41450,41450,0
|
||||
20250227,175200,4425096250,41450,41450,41450,41450,8097
|
||||
20250227,175100,4425096250,41450,41450,41450,41450,0
|
||||
20250227,175000,4425096250,41450,41450,41450,41450,0
|
||||
20250227,174900,4425096250,41450,41450,41450,41450,0
|
||||
20250227,174800,4425096250,41450,41450,41450,41450,0
|
||||
20250227,174700,4425096250,41450,41450,41450,41450,0
|
||||
20250227,174600,4425096250,41450,41450,41450,41450,0
|
||||
20250227,174500,4425096250,41450,41450,41450,41450,0
|
||||
20250227,174400,4425096250,41450,41450,41450,41450,0
|
||||
20250227,174300,4425096250,41450,41450,41450,41450,0
|
||||
20250227,174200,4425096250,41450,41450,41450,41450,0
|
||||
20250227,174100,4425096250,41450,41450,41450,41450,0
|
||||
20250227,174000,4425096250,41450,41450,41450,41450,0
|
||||
20250227,173900,4425096250,41450,41450,41450,41450,0
|
||||
20250227,173800,4425096250,41450,41450,41450,41450,0
|
||||
20250227,173700,4425096250,41450,41450,41450,41450,0
|
||||
20250227,173600,4425096250,41450,41450,41450,41450,0
|
||||
20250227,173500,4425096250,41450,41450,41450,41450,0
|
||||
20250227,173400,4425096250,41450,41450,41450,41450,0
|
||||
20250227,173300,4425096250,41450,41450,41450,41450,0
|
||||
20250227,173200,4425096250,41450,41450,41450,41450,0
|
||||
20250227,173100,4425096250,41450,41450,41450,41450,0
|
||||
20250227,173000,4425096250,41450,41450,41450,41450,0
|
||||
20250227,172900,4425096250,41450,41450,41450,41450,0
|
||||
20250227,172800,4425096250,41450,41450,41450,41450,0
|
||||
20250227,172700,4425096250,41450,41450,41450,41450,0
|
||||
20250227,172600,4425096250,41450,41450,41450,41450,0
|
||||
20250227,172500,4425096250,41450,41450,41450,41450,0
|
||||
20250227,172400,4425096250,41450,41450,41450,41450,0
|
||||
20250227,172300,4425096250,41450,41450,41450,41450,0
|
||||
20250227,172200,4425096250,41450,41450,41450,41450,8097
|
||||
20250227,172100,4425096250,41450,41450,41450,41450,0
|
||||
20250227,172000,4425096250,41450,41450,41450,41450,0
|
||||
20250227,171900,4425096250,41450,41450,41450,41450,0
|
||||
20250227,171800,4425096250,41450,41450,41450,41450,0
|
||||
20250227,171700,4425096250,41450,41450,41450,41450,0
|
||||
20250227,171600,4425096250,41450,41450,41450,41450,0
|
||||
20250227,171500,4425096250,41450,41450,41450,41450,0
|
||||
20250227,171400,4425096250,41450,41450,41450,41450,0
|
||||
20250227,171300,4425096250,41450,41450,41450,41450,0
|
||||
20250227,171200,4425096250,41450,41450,41450,41450,0
|
||||
20250227,171100,4425096250,41450,41450,41450,41450,0
|
||||
20250227,171000,4425096250,41450,41450,41450,41450,0
|
||||
20250227,170900,4425096250,41450,41450,41450,41450,0
|
||||
20250227,170800,4425096250,41450,41450,41450,41450,0
|
||||
20250227,170700,4425096250,41450,41450,41450,41450,0
|
||||
20250227,170600,4425096250,41450,41450,41450,41450,0
|
||||
20250227,170500,4425096250,41450,41450,41450,41450,0
|
||||
20250227,170400,4425096250,41450,41450,41450,41450,0
|
||||
20250227,170300,4425096250,41450,41450,41450,41450,0
|
||||
20250227,170200,4425096250,41450,41450,41450,41450,0
|
||||
20250227,170100,4425096250,41450,41450,41450,41450,0
|
||||
20250227,170000,4425096250,41450,41450,41450,41450,0
|
||||
20250227,165900,4425096250,41450,41450,41450,41450,0
|
||||
20250227,165800,4425096250,41450,41450,41450,41450,0
|
||||
20250227,165700,4425096250,41450,41450,41450,41450,0
|
||||
20250227,165600,4425096250,41450,41450,41450,41450,0
|
||||
20250227,165500,4425096250,41450,41450,41450,41450,0
|
||||
20250227,165400,4425096250,41450,41450,41450,41450,0
|
||||
20250227,165300,4425096250,41450,41450,41450,41450,0
|
||||
20250227,165200,4425096250,41450,41450,41450,41450,8097
|
||||
20250227,165100,4425096250,41450,41450,41450,41450,0
|
||||
20250227,165000,4425096250,41450,41450,41450,41450,0
|
||||
20250227,164900,4425096250,41450,41450,41450,41450,0
|
||||
20250227,164800,4425096250,41450,41450,41450,41450,0
|
||||
20250227,164700,4425096250,41450,41450,41450,41450,0
|
||||
20250227,164600,4425096250,41450,41450,41450,41450,0
|
||||
20250227,164500,4425096250,41450,41450,41450,41450,0
|
||||
20250227,164400,4425096250,41450,41450,41450,41450,0
|
||||
20250227,164300,4425096250,41450,41450,41450,41450,0
|
||||
20250227,164200,4425096250,41450,41450,41450,41450,0
|
||||
20250227,164100,4425096250,41450,41450,41450,41450,0
|
||||
20250227,164000,4425096250,41450,41450,41450,41450,0
|
||||
20250227,163900,4425096250,41450,41450,41450,41450,0
|
||||
20250227,163800,4425096250,41450,41450,41450,41450,0
|
||||
20250227,163700,4425096250,41450,41450,41450,41450,0
|
||||
20250227,163600,4425096250,41450,41450,41450,41450,0
|
||||
20250227,163500,4425096250,41450,41450,41450,41450,0
|
||||
20250227,163400,4425096250,41450,41450,41450,41450,0
|
||||
20250227,163300,4425096250,41450,41450,41450,41450,0
|
||||
20250227,163200,4425096250,41450,41450,41450,41450,0
|
||||
20250227,163100,4425096250,41450,41450,41450,41450,0
|
||||
20250227,163000,4425096250,41450,41450,41450,41450,0
|
||||
20250227,162900,4425096250,41450,41450,41450,41450,0
|
||||
20250227,162800,4425096250,41450,41450,41450,41450,0
|
||||
20250227,162700,4425096250,41450,41450,41450,41450,0
|
||||
20250227,162600,4425096250,41450,41450,41450,41450,0
|
||||
20250227,162500,4425096250,41450,41450,41450,41450,0
|
||||
20250227,162400,4425096250,41450,41450,41450,41450,0
|
||||
20250227,162300,4425096250,41450,41450,41450,41450,0
|
||||
20250227,162200,4425096250,41450,41450,41450,41450,8097
|
||||
20250227,162100,4425096250,41450,41450,41450,41450,0
|
||||
20250227,162000,4425096250,41450,41450,41450,41450,0
|
||||
20250227,161900,4425096250,41450,41450,41450,41450,0
|
||||
20250227,161800,4425096250,41450,41450,41450,41450,0
|
||||
20250227,161700,4425096250,41450,41450,41450,41450,0
|
||||
20250227,161600,4425096250,41450,41450,41450,41450,0
|
||||
20250227,161500,4425096250,41450,41450,41450,41450,0
|
||||
20250227,161400,4425096250,41450,41450,41450,41450,0
|
||||
20250227,161300,4425096250,41450,41450,41450,41450,0
|
||||
20250227,161200,4425096250,41450,41450,41450,41450,0
|
||||
20250227,161100,4425096250,41450,41450,41450,41450,0
|
||||
20250227,161000,4425096250,41450,41450,41450,41450,0
|
||||
20250227,160900,4425096250,41450,41450,41450,41450,0
|
||||
20250227,160800,4425096250,41450,41450,41450,41450,0
|
||||
20250227,160700,4425096250,41450,41450,41450,41450,0
|
||||
20250227,160600,4425096250,41450,41450,41450,41450,0
|
||||
20250227,160500,4425096250,41450,41450,41450,41450,0
|
||||
20250227,160400,4425096250,41450,41450,41450,41450,0
|
||||
20250227,160300,4425096250,41450,41450,41450,41450,0
|
||||
20250227,160200,4425096250,41450,41450,41450,41450,0
|
||||
20250227,160100,4425096250,41450,41450,41450,41450,0
|
||||
20250227,160000,4425096250,41450,41450,41450,41450,0
|
||||
20250227,155900,4425096250,41450,41450,41450,41450,0
|
||||
20250227,155800,4425096250,41450,41450,41450,41450,0
|
||||
20250227,155700,4425096250,41450,41450,41450,41450,0
|
||||
20250227,155600,4425096250,41450,41450,41450,41450,0
|
||||
20250227,155500,4425096250,41450,41450,41450,41450,0
|
||||
20250227,155400,4425096250,41450,41450,41450,41450,0
|
||||
20250227,155300,4425096250,41450,41450,41450,41450,0
|
||||
20250227,155200,4425096250,41450,41450,41450,41450,8097
|
||||
20250227,155100,4425096250,41450,41450,41450,41450,0
|
||||
20250227,155000,4425096250,41450,41450,41450,41450,0
|
||||
20250227,154900,4425096250,41450,41450,41450,41450,0
|
||||
20250227,154800,4425096250,41450,41450,41450,41450,0
|
||||
20250227,154700,4425096250,41450,41450,41450,41450,0
|
||||
20250227,154600,4425096250,41450,41450,41450,41450,0
|
||||
20250227,154500,4425096250,41450,41450,41450,41450,0
|
||||
20250227,154400,4425096250,41450,41450,41450,41450,0
|
||||
20250227,154300,4425096250,41450,41450,41450,41450,0
|
||||
20250227,154200,4425096250,41450,41450,41450,41450,0
|
||||
20250227,154100,4425096250,41450,41450,41450,41450,0
|
||||
20250227,154000,4425096250,41450,41450,41450,41450,0
|
||||
20250227,153900,4425096250,41450,41450,41450,41450,0
|
||||
20250227,153800,4425096250,41450,41450,41450,41450,0
|
||||
20250227,153700,4425096250,41450,41450,41450,41450,0
|
||||
20250227,153600,4425096250,41450,41450,41450,41450,0
|
||||
20250227,153500,4425096250,41450,41450,41450,41450,0
|
||||
20250227,153400,4425096250,41450,41450,41450,41450,0
|
||||
20250227,153300,4425096250,41450,41450,41450,41450,0
|
||||
20250227,153200,4425096250,41450,41450,41450,41450,0
|
||||
20250227,153100,4425096250,41450,41450,41450,41450,0
|
||||
20250227,153000,4425096250,41450,41450,41450,41450,8097
|
||||
20250227,152900,4089475600,41350,41350,41350,41350,0
|
||||
20250227,152800,4089475600,41350,41350,41350,41350,0
|
||||
20250227,152700,4089475600,41350,41350,41350,41350,0
|
||||
20250227,152600,4089475600,41350,41350,41350,41350,0
|
||||
20250227,152500,4089475600,41350,41350,41350,41350,0
|
||||
20250227,152400,4089475600,41350,41350,41350,41350,0
|
||||
20250227,152300,4089475600,41350,41350,41350,41350,0
|
||||
20250227,152200,4089475600,41350,41350,41350,41350,0
|
||||
20250227,152100,4089475600,41350,41350,41350,41350,0
|
||||
20250227,152000,4089475600,41350,41350,41350,41350,0
|
||||
20250227,151900,4089475600,41350,41350,41400,41300,665
|
||||
20250227,151800,4061979050,41350,41350,41350,41300,279
|
||||
20250227,151700,4050445750,41350,41300,41350,41300,221
|
||||
20250227,151600,4041308200,41300,41350,41350,41300,79
|
||||
20250227,151500,4038043200,41350,41350,41350,41300,399
|
||||
20250227,151400,4021544600,41350,41350,41400,41350,690
|
||||
20250227,151300,3993011050,41350,41350,41400,41300,323
|
||||
20250227,151200,3979658350,41400,41350,41400,41300,785
|
||||
20250227,151100,3947195700,41400,41350,41400,41350,255
|
||||
20250227,151000,3936649000,41400,41300,41400,41300,1083
|
||||
20250227,150900,3891898950,41300,41350,41400,41300,324
|
||||
20250227,150800,3878500700,41350,41350,41350,41300,156
|
||||
20250227,150700,3872050500,41350,41400,41400,41300,536
|
||||
20250227,150600,3849868700,41400,41400,41400,41350,138
|
||||
20250227,150500,3844160650,41350,41300,41350,41300,830
|
||||
20250227,150400,3809840950,41300,41350,41350,41300,346
|
||||
20250227,150300,3795533900,41350,41350,41350,41350,107
|
||||
20250227,150200,3791109450,41350,41350,41350,41300,81
|
||||
20250227,150100,3787761650,41350,41300,41350,41300,98
|
||||
20250227,150000,3783709400,41300,41300,41350,41300,146
|
||||
20250227,145900,3777678700,41300,41300,41350,41300,246
|
||||
20250227,145800,3767515850,41350,41350,41400,41300,944
|
||||
20250227,145700,3728480150,41300,41300,41350,41300,92
|
||||
20250227,145600,3724676950,41350,41350,41350,41300,152
|
||||
20250227,145500,3718392150,41350,41350,41350,41300,107
|
||||
20250227,145400,3713970500,41350,41300,41350,41300,240
|
||||
20250227,145300,3704050000,41350,41350,41350,41350,31
|
||||
20250227,145200,3702768150,41300,41350,41350,41300,630
|
||||
20250227,145100,3676746450,41300,41350,41350,41300,157
|
||||
20250227,145000,3670254550,41300,41350,41350,41300,165
|
||||
20250227,144900,3663434850,41350,41350,41350,41300,168
|
||||
20250227,144800,3656488150,41350,41350,41350,41350,25
|
||||
20250227,144700,3655454400,41350,41350,41350,41300,122
|
||||
20250227,144600,3650409950,41350,41300,41350,41300,38
|
||||
20250227,144500,3648838800,41350,41350,41400,41350,135
|
||||
20250227,144400,3643255850,41350,41400,41400,41350,253
|
||||
20250227,144300,3632793600,41400,41400,41400,41350,803
|
||||
20250227,144200,3599576350,41450,41400,41450,41350,696
|
||||
20250227,144100,3570761600,41400,41400,41400,41350,59
|
||||
20250227,144000,3568320050,41350,41350,41350,41350,232
|
||||
20250227,143900,3558726850,41350,41300,41350,41300,343
|
||||
20250227,143800,3544558600,41300,41300,41400,41300,314
|
||||
20250227,143700,3531590200,41300,41350,41450,41300,1226
|
||||
20250227,143600,3480912500,41350,41400,41400,41350,1008
|
||||
20250227,143500,3439181650,41350,41350,41350,41350,196
|
||||
20250227,143400,3431077050,41350,41350,41400,41350,198
|
||||
20250227,143300,3422886750,41350,41300,41400,41300,322
|
||||
20250227,143200,3409570700,41350,41350,41350,41350,246
|
||||
20250227,143100,3399398600,41350,41350,41350,41300,229
|
||||
20250227,143000,3389929750,41350,41350,41350,41300,515
|
||||
20250227,142900,3368635000,41400,41350,41400,41350,34
|
||||
20250227,142800,3367227800,41350,41350,41400,41350,262
|
||||
20250227,142700,3356392600,41350,41300,41350,41300,237
|
||||
20250227,142600,3346593200,41350,41350,41350,41300,229
|
||||
20250227,142500,3337134050,41350,41350,41350,41300,84
|
||||
20250227,142400,3333660800,41300,41400,41400,41300,249
|
||||
20250227,142300,3323370750,41300,41350,41400,41300,386
|
||||
20250227,142200,3307417150,41300,41350,41400,41300,1464
|
||||
20250227,142100,3246876650,41350,41300,41350,41300,312
|
||||
20250227,142000,3233978900,41350,41300,41350,41300,2035
|
||||
20250227,141900,3149929850,41300,41250,41300,41250,199
|
||||
20250227,141800,3141711250,41300,41300,41300,41250,208
|
||||
20250227,141700,3133122850,41250,41250,41300,41250,56
|
||||
20250227,141600,3130810300,41300,41300,41300,41300,678
|
||||
20250227,141500,3102808900,41250,41250,41300,41250,30
|
||||
20250227,141400,3101570450,41300,41200,41300,41200,186
|
||||
20250227,141300,3093896150,41250,41250,41250,41250,199
|
||||
20250227,141200,3085687400,41250,41250,41250,41250,27
|
||||
20250227,141100,3084573650,41250,41250,41250,41200,170
|
||||
20250227,141000,3077561200,41250,41250,41250,41200,367
|
||||
20250227,140900,3062423050,41300,41300,41300,41300,1
|
||||
20250227,140800,3062381750,41300,41300,41300,41250,301
|
||||
20250227,140700,3049958500,41300,41300,41300,41250,342
|
||||
20250227,140600,3035834000,41300,41250,41300,41250,17
|
||||
20250227,140500,3035132000,41300,41250,41300,41250,309
|
||||
20250227,140400,3022375450,41250,41300,41300,41250,381
|
||||
20250227,140300,3006654650,41250,41250,41300,41250,119
|
||||
20250227,140200,3001742650,41300,41300,41300,41300,316
|
||||
20250227,140100,2988691850,41300,41300,41300,41300,90
|
||||
20250227,140000,2984974850,41250,41250,41300,41250,53
|
||||
20250227,135900,2982786650,41250,41250,41250,41250,579
|
||||
20250227,135800,2958902900,41250,41200,41250,41200,405
|
||||
20250227,135700,2942213000,41200,41200,41250,41200,273
|
||||
20250227,135600,2930963800,41200,41200,41200,41200,72
|
||||
20250227,135500,2927997400,41250,41300,41300,41250,150
|
||||
20250227,135400,2921809600,41300,41200,41300,41200,561
|
||||
20250227,135300,2898667550,41250,41200,41250,41200,369
|
||||
20250227,135200,2883456950,41200,41150,41200,41150,178
|
||||
20250227,135100,2876123400,41150,41150,41150,41150,14
|
||||
20250227,135000,2875547300,41200,41150,41200,41150,482
|
||||
20250227,134900,2855706000,41200,41200,41200,41200,56
|
||||
20250227,134800,2853398800,41200,41150,41200,41150,200
|
||||
20250227,134700,2845160650,41150,41200,41200,41150,35
|
||||
20250227,134600,2843720300,41150,41200,41200,41150,82
|
||||
20250227,134500,2840345500,41200,41200,41200,41150,140
|
||||
20250227,134400,2834583650,41200,41200,41200,41200,83
|
||||
20250227,134300,2831164050,41200,41200,41200,41150,160
|
||||
20250227,134200,2824572350,41200,41200,41200,41200,25
|
||||
20250227,134100,2823542350,41200,41200,41200,41150,162
|
||||
20250227,134000,2816870550,41200,41150,41200,41150,162
|
||||
20250227,133900,2810196400,41150,41200,41200,41150,886
|
||||
20250227,133800,2773698750,41200,41200,41250,41200,215
|
||||
20250227,133700,2764835050,41250,41250,41250,41250,10
|
||||
20250227,133600,2764422550,41200,41250,41250,41200,425
|
||||
20250227,133500,2746891800,41250,41250,41250,41250,208
|
||||
20250227,133400,2738311800,41250,41250,41300,41250,465
|
||||
20250227,133300,2719127700,41200,41200,41250,41200,49
|
||||
20250227,133200,2717107400,41200,41200,41250,41200,20
|
||||
20250227,133100,2716282650,41250,41200,41250,41200,1501
|
||||
20250227,133000,2654432150,41200,41200,41200,41150,396
|
||||
20250227,132900,2638117600,41150,41200,41200,41150,65
|
||||
20250227,132800,2635440650,41100,41150,41200,41100,627
|
||||
20250227,132700,2609645250,41200,41150,41200,41150,579
|
||||
20250227,132600,2585792650,41150,41200,41200,41150,157
|
||||
20250227,132500,2579331300,41200,41200,41200,41200,17
|
||||
20250227,132400,2578630900,41200,41150,41200,41150,190
|
||||
20250227,132300,2570807000,41150,41150,41150,41150,102
|
||||
20250227,132200,2566609700,41150,41150,41150,41100,92
|
||||
20250227,132100,2562823950,41150,41100,41150,41100,160
|
||||
20250227,132000,2556240400,41100,41150,41200,41100,155
|
||||
20250227,131900,2549862750,41150,41100,41150,41100,62
|
||||
20250227,131800,2547311500,41200,41100,41200,41100,186
|
||||
20250227,131700,2539658400,41100,41150,41150,41100,221
|
||||
20250227,131600,2530564650,41100,41100,41150,41100,180
|
||||
20250227,131500,2523162750,41150,41100,41150,41100,150
|
||||
20250227,131400,2516994700,41150,41150,41150,41150,89
|
||||
20250227,131300,2513332350,41100,41100,41100,41100,55
|
||||
20250227,131200,2511071850,41100,41050,41100,41050,104
|
||||
20250227,131100,2506797500,41100,41100,41100,41100,118
|
||||
20250227,131000,2501947700,41050,41100,41100,41050,9
|
||||
20250227,130900,2501578200,41050,41100,41100,41050,248
|
||||
20250227,130800,2491385550,41050,41050,41050,41050,92
|
||||
20250227,130700,2487608950,41050,41100,41100,41050,473
|
||||
20250227,130600,2468187850,41100,41050,41100,41050,194
|
||||
20250227,130500,2460220250,41050,41100,41100,41050,32
|
||||
20250227,130400,2458906550,41100,41050,41100,41000,267
|
||||
20250227,130300,2447944500,41050,41100,41100,41050,341
|
||||
20250227,130200,2433936350,41100,41100,41100,41100,180
|
||||
20250227,130100,2426538350,41100,41100,41150,41100,50
|
||||
20250227,130000,2424483050,41150,41200,41250,41100,1288
|
||||
20250227,125900,2371467350,41200,41200,41300,41200,1011
|
||||
20250227,125800,2329773250,41250,41200,41250,41200,33
|
||||
20250227,125700,2328412650,41250,41250,41250,41200,322
|
||||
20250227,125600,2315143400,41250,41250,41250,41250,705
|
||||
20250227,125500,2286062150,41250,41250,41250,41250,257
|
||||
20250227,125400,2275460900,41250,41250,41250,41250,87
|
||||
20250227,125300,2271872150,41200,41200,41250,41200,303
|
||||
20250227,125200,2259385900,41150,41150,41150,41150,24
|
||||
20250227,125100,2258398300,41150,41100,41150,41100,167
|
||||
20250227,125000,2251527550,41150,41150,41150,41150,36
|
||||
20250227,124900,2250046150,41150,41150,41150,41100,95
|
||||
20250227,124800,2246136950,41150,41200,41200,41150,297
|
||||
20250227,124700,2233915300,41200,41200,41200,41150,143
|
||||
20250227,124600,2228023900,41150,41150,41200,41150,104
|
||||
20250227,124500,2223744250,41200,41200,41200,41150,146
|
||||
20250227,124400,2217729100,41200,41200,41200,41150,106
|
||||
20250227,124300,2213361950,41150,41150,41150,41100,544
|
||||
20250227,124200,2190998850,41150,41150,41150,41100,210
|
||||
20250227,124100,2182357850,41150,41100,41150,41100,123
|
||||
20250227,124000,2177296700,41100,41150,41150,41100,15
|
||||
20250227,123900,2176679500,41200,41200,41200,41150,93
|
||||
20250227,123800,2172850200,41200,41200,41200,41150,79
|
||||
20250227,123700,2169599100,41100,41100,41200,41100,387
|
||||
20250227,123600,2153666050,41200,41150,41200,41100,295
|
||||
20250227,123500,2141523800,41150,41100,41150,41100,414
|
||||
20250227,123400,2124496950,41100,41100,41100,41100,108
|
||||
20250227,123300,2120058150,41100,41100,41100,41100,0
|
||||
20250227,123200,2120058150,41100,41000,41100,41000,196
|
||||
20250227,123100,2112015400,41100,41050,41100,41050,324
|
||||
20250227,123000,2098711700,41000,41050,41050,41000,11
|
||||
20250227,122900,2098260200,41050,41050,41050,41050,173
|
||||
20250227,122800,2091158550,41000,41000,41000,40950,442
|
||||
20250227,122700,2073036600,40950,41000,41000,40950,3
|
||||
20250227,122600,2072913700,41000,41000,41000,41000,173
|
||||
20250227,122500,2065820700,40950,40950,40950,40950,29
|
||||
20250227,122400,2064633150,40950,40950,41000,40950,141
|
||||
20250227,122300,2058854300,40950,40950,40950,40950,67
|
||||
20250227,122200,2056110650,40950,41000,41000,40950,455
|
||||
20250227,122100,2037474800,41000,40950,41000,40950,4
|
||||
20250227,122000,2037310950,40950,41000,41000,40950,265
|
||||
20250227,121900,2026446000,41050,41050,41050,41000,161
|
||||
20250227,121800,2019839350,41050,41000,41050,41000,785
|
||||
20250227,121700,1987654250,40950,40950,40950,40950,31
|
||||
20250227,121600,1986384800,40950,41000,41000,40950,238
|
||||
20250227,121500,1976638600,40950,40950,41000,40950,2892
|
||||
20250227,121400,1858070950,40950,40900,40950,40900,136
|
||||
20250227,121300,1852503700,40900,40900,40900,40850,67
|
||||
20250227,121200,1849765400,40900,40900,40900,40900,88
|
||||
20250227,121100,1846166200,40800,40800,40800,40800,37
|
||||
20250227,121000,1844656600,40800,40800,40800,40800,1
|
||||
20250227,120900,1844615800,40900,40900,40950,40850,326
|
||||
20250227,120800,1831282200,40950,40900,40950,40900,73
|
||||
20250227,120700,1828295700,40900,40950,40950,40900,108
|
||||
20250227,120600,1823877250,40950,40900,40950,40900,107
|
||||
20250227,120500,1819495650,40950,40900,40950,40900,168
|
||||
20250227,120400,1812621350,40900,40900,40900,40900,102
|
||||
20250227,120300,1808449550,40900,40800,40900,40800,231
|
||||
20250227,120200,1799015950,40800,40800,40800,40800,17
|
||||
20250227,120100,1798322350,40750,40800,40800,40750,122
|
||||
20250227,120000,1793346550,40750,40750,40800,40750,42
|
||||
20250227,115900,1791634950,40750,40750,40750,40750,123
|
||||
20250227,115800,1786622700,40750,40750,40750,40750,18
|
||||
20250227,115700,1785889200,40700,40800,40800,40700,75
|
||||
20250227,115600,1782832950,40800,40650,40800,40650,2
|
||||
20250227,115500,1782751500,40700,40800,40800,40700,246
|
||||
20250227,115400,1772732450,40750,40750,40750,40750,84
|
||||
20250227,115300,1769309450,40750,40800,40800,40750,66
|
||||
20250227,115200,1766617800,40700,40750,40750,40700,216
|
||||
20250227,115100,1757815850,40750,40750,40750,40750,0
|
||||
20250227,115000,1757815850,40750,40750,40750,40700,163
|
||||
20250227,114900,1751174100,40800,40750,40800,40750,314
|
||||
20250227,114800,1738375200,40750,40750,40750,40750,10
|
||||
20250227,114700,1737967700,40750,40750,40750,40750,79
|
||||
20250227,114600,1734748450,40750,40750,40750,40700,8
|
||||
20250227,114500,1734422500,40750,40700,40750,40700,49
|
||||
20250227,114400,1732425800,40750,40750,40750,40700,36
|
||||
20250227,114300,1730958850,40750,40750,40750,40700,35
|
||||
20250227,114200,1729534250,40750,40750,40750,40750,34
|
||||
20250227,114100,1728148750,40750,40750,40750,40750,38
|
||||
20250227,114000,1726600250,40650,40700,40750,40650,97
|
||||
20250227,113900,1722652350,40750,40650,40750,40650,67
|
||||
20250227,113800,1719922550,40650,40650,40700,40650,6
|
||||
20250227,113700,1719678600,40650,40750,40750,40650,56
|
||||
20250227,113600,1717397600,40650,40700,40700,40650,26
|
||||
20250227,113500,1716340650,40650,40700,40700,40650,429
|
||||
20250227,113400,1698880400,40750,40750,40750,40750,31
|
||||
20250227,113300,1697617150,40750,40750,40750,40750,46
|
||||
20250227,113200,1695742650,40750,40750,40750,40750,282
|
||||
20250227,113100,1684251150,40800,40800,40800,40800,1
|
||||
20250227,113000,1684210350,40800,40800,40850,40800,354
|
||||
20250227,112900,1669765500,40850,40900,40900,40850,258
|
||||
20250227,112800,1659224400,40850,40850,40900,40850,49
|
||||
20250227,112700,1657220450,40850,40850,40850,40850,67
|
||||
20250227,112600,1654483500,40900,40850,40900,40850,42
|
||||
20250227,112500,1652766550,40900,40800,40900,40800,111
|
||||
20250227,112400,1648232800,40800,40850,40850,40800,65
|
||||
20250227,112300,1645577700,40850,40850,40900,40850,118
|
||||
20250227,112200,1640757300,40850,40850,40850,40850,27
|
||||
20250227,112100,1639654350,40800,40850,40900,40800,54
|
||||
20250227,112000,1637447200,40850,40850,40850,40850,76
|
||||
20250227,111900,1634342600,40900,40850,40900,40850,3
|
||||
20250227,111800,1634219950,40850,40800,40850,40800,385
|
||||
20250227,111700,1618494200,40800,40800,40850,40800,361
|
||||
20250227,111600,1603760550,40750,40750,40750,40750,206
|
||||
20250227,111500,1595366050,40750,40750,40750,40700,4
|
||||
20250227,111400,1595203100,40750,40750,40750,40750,66
|
||||
20250227,111300,1592513600,40750,40750,40750,40750,140
|
||||
20250227,111200,1586808600,40750,40750,40750,40750,0
|
||||
20250227,111100,1586808600,40750,40750,40750,40750,90
|
||||
20250227,111000,1583141100,40750,40750,40750,40700,3
|
||||
20250227,110900,1583018900,40750,40750,40750,40700,331
|
||||
20250227,110800,1569545950,40750,40700,40750,40700,27
|
||||
20250227,110700,1568445750,40700,40700,40700,40650,360
|
||||
20250227,110600,1553794250,40700,40700,40700,40700,7
|
||||
20250227,110500,1553509350,40700,40700,40700,40650,324
|
||||
20250227,110400,1540329550,40700,40700,40700,40650,665
|
||||
20250227,110300,1513264100,40700,40700,40700,40700,37
|
||||
20250227,110200,1511758200,40700,40700,40750,40650,87
|
||||
20250227,110100,1508217000,40700,40750,40750,40700,7
|
||||
20250227,110000,1507932000,40750,40750,40750,40700,46
|
||||
20250227,105900,1506059700,40700,40750,40750,40700,162
|
||||
20250227,105800,1499465200,40700,40700,40700,40700,47
|
||||
20250227,105700,1497552300,40700,40750,40750,40700,215
|
||||
20250227,105600,1488801750,40750,40700,40750,40700,137
|
||||
20250227,105500,1483221750,40700,40700,40700,40700,39
|
||||
20250227,105400,1481634450,40700,40700,40750,40700,230
|
||||
20250227,105300,1472272900,40700,40800,40800,40700,2480
|
||||
20250227,105200,1371232900,40750,40800,40800,40750,187
|
||||
20250227,105100,1363605800,40750,40750,40750,40750,100
|
||||
20250227,105000,1359530800,40750,40800,40800,40750,494
|
||||
20250227,104900,1339385900,40850,40850,40850,40800,470
|
||||
20250227,104800,1320197650,40900,40900,40900,40900,40
|
||||
20250227,104700,1318561650,40950,40900,40950,40850,43
|
||||
20250227,104600,1316801450,40900,40850,40900,40850,92
|
||||
20250227,104500,1313038700,40850,40900,40900,40850,260
|
||||
20250227,104400,1302413200,40950,41000,41000,40950,175
|
||||
20250227,104300,1295244800,40950,40950,40950,40900,513
|
||||
20250227,104200,1274239750,41000,41000,41000,41000,89
|
||||
20250227,104100,1270590750,41000,41000,41000,41000,2
|
||||
20250227,104000,1270508750,41000,41000,41000,41000,16
|
||||
20250227,103900,1269852750,41000,41000,41000,41000,70
|
||||
20250227,103800,1266982750,41000,41000,41050,41000,359
|
||||
20250227,103700,1252263450,41000,41150,41150,41000,302
|
||||
20250227,103600,1239865800,41150,41100,41150,41050,102
|
||||
20250227,103500,1235673950,41100,41100,41150,41050,140
|
||||
20250227,103400,1229919250,41100,41050,41100,41050,102
|
||||
20250227,103300,1225727100,41050,41050,41100,41050,16
|
||||
20250227,103200,1225069700,41050,41000,41050,41000,56
|
||||
20250227,103100,1222771400,41050,41050,41050,41050,464
|
||||
20250227,103000,1203724200,41050,40950,41050,40950,399
|
||||
20250227,102900,1187362650,41000,41000,41000,40950,179
|
||||
20250227,102800,1180030850,41000,41000,41000,40950,66
|
||||
20250227,102700,1177327850,40950,40950,41000,40950,417
|
||||
20250227,102600,1160238500,40950,40950,40950,40900,221
|
||||
20250227,102500,1151188600,40950,40950,40950,40950,218
|
||||
20250227,102400,1142261500,40950,40900,40950,40850,102
|
||||
20250227,102300,1138088550,40950,40950,40950,40900,11
|
||||
20250227,102200,1137638450,40950,40850,40950,40850,127
|
||||
20250227,102100,1132442350,40900,40950,40950,40900,32
|
||||
20250227,102000,1131132650,40900,40900,40950,40900,241
|
||||
20250227,101900,1121275450,40900,40900,40900,40850,233
|
||||
20250227,101800,1111747250,40900,40850,40900,40850,198
|
||||
20250227,101700,1103650550,40900,40900,40900,40900,9
|
||||
20250227,101600,1103282450,40850,40900,40900,40850,41
|
||||
20250227,101500,1101606800,40900,40900,40900,40850,80
|
||||
20250227,101400,1098334850,40900,40900,40900,40850,93
|
||||
20250227,101300,1094533150,40900,40900,40900,40850,337
|
||||
20250227,101200,1080766600,40900,40900,40900,40850,21
|
||||
20250227,101100,1079908000,40900,40850,40900,40850,108
|
||||
20250227,101000,1075496100,40850,40850,40850,40850,199
|
||||
20250227,100900,1067366950,40850,40850,40850,40800,180
|
||||
20250227,100800,1060014100,40850,40800,40850,40800,263
|
||||
20250227,100700,1049276650,40800,40750,40800,40750,15
|
||||
20250227,100600,1048664750,40800,40750,40800,40750,95
|
||||
20250227,100500,1044793050,40750,40800,40800,40750,154
|
||||
20250227,100400,1038515500,40800,40750,40800,40750,343
|
||||
20250227,100300,1024535100,40750,40700,40950,40700,135
|
||||
20250227,100200,1019032050,40750,40950,41000,40700,384
|
||||
20250227,100100,1003362000,41050,40650,41850,40650,6184
|
||||
20250227,100000,748440650,40600,40650,40650,40600,40
|
||||
20250227,095900,746814700,40650,40650,40650,40650,109
|
||||
20250227,095800,742383850,40650,40650,40650,40600,26
|
||||
20250227,095700,741327000,40600,40650,40650,40600,91
|
||||
20250227,095600,737631900,40650,40600,40650,40600,12
|
||||
20250227,095500,737144150,40650,40600,40650,40600,3
|
||||
20250227,095400,737022250,40650,40650,40650,40650,9
|
||||
20250227,095300,736656400,40650,40650,40650,40600,84
|
||||
20250227,095200,733244300,40600,40650,40650,40600,4
|
||||
20250227,095100,733081750,40600,40600,40650,40600,104
|
||||
20250227,095000,728859200,40650,40700,40700,40650,83
|
||||
20250227,094900,725484250,40650,40650,40700,40650,28
|
||||
20250227,094800,724345650,40650,40650,40650,40650,162
|
||||
20250227,094700,717760350,40650,40650,40650,40650,127
|
||||
20250227,094600,712597800,40600,40600,40650,40600,30
|
||||
20250227,094500,711379000,40650,40650,40650,40600,15
|
||||
20250227,094400,710769800,40600,40550,40650,40550,381
|
||||
20250227,094300,695301150,40600,40600,40600,40550,161
|
||||
20250227,094200,688764600,40600,40600,40600,40550,7
|
||||
20250227,094100,688480450,40600,40600,40600,40550,29
|
||||
20250227,094000,687303100,40600,40600,40650,40600,106
|
||||
20250227,093900,682999450,40650,40650,40650,40600,16
|
||||
20250227,093800,682349650,40600,40500,40600,40500,480
|
||||
20250227,093700,662862550,40600,40550,40600,40500,105
|
||||
20250227,093600,658609450,40550,40550,40550,40550,35
|
||||
20250227,093500,657190200,40550,40600,40600,40550,106
|
||||
20250227,093400,652890700,40600,40600,40650,40600,7
|
||||
20250227,093300,652606300,40600,40550,40600,40550,514
|
||||
20250227,093200,631761500,40550,40550,40600,40550,317
|
||||
20250227,093100,618906750,40550,40550,40550,40550,26
|
||||
20250227,093000,617852450,40550,40500,40550,40500,66
|
||||
20250227,092900,615179200,40550,40600,40600,40500,358
|
||||
20250227,092800,600660550,40600,40600,40600,40600,41
|
||||
20250227,092700,598995950,40600,40700,40700,40600,256
|
||||
20250227,092600,588590850,40700,40700,40750,40650,1021
|
||||
20250227,092500,547034700,40650,40650,40700,40600,217
|
||||
20250227,092400,538214900,40600,40550,40600,40550,282
|
||||
20250227,092300,526773850,40550,40500,40550,40500,58
|
||||
20250227,092200,524422650,40550,40550,40550,40500,59
|
||||
20250227,092100,522031900,40550,40550,40550,40550,1
|
||||
20250227,092000,521991350,40500,40500,40550,40400,427
|
||||
20250227,091900,504734150,40500,40450,40500,40300,210
|
||||
20250227,091800,496257600,40350,40450,40450,40300,1730
|
||||
20250227,091700,426475700,40450,40500,40500,40400,2007
|
||||
20250227,091600,345255350,40600,40600,40600,40500,329
|
||||
20250227,091500,331914150,40600,40550,40600,40500,301
|
||||
20250227,091400,319708300,40550,40550,40600,40550,132
|
||||
20250227,091300,314355550,40550,40550,40550,40550,424
|
||||
20250227,091200,297162350,40550,40650,40700,40550,545
|
||||
20250227,091100,275054900,40650,40650,40650,40650,7
|
||||
20250227,091000,274770350,40600,40600,40600,40600,238
|
||||
20250227,090900,265107550,40600,40600,40600,40550,27
|
||||
20250227,090800,264012450,40600,40650,40650,40550,855
|
||||
20250227,090700,229315250,40600,40600,40650,40550,374
|
||||
20250227,090600,214130800,40550,40600,40600,40550,229
|
||||
20250227,090500,204839550,40600,40550,40650,40550,954
|
||||
20250227,090400,166130300,40600,40650,40650,40600,465
|
||||
20250227,090300,147248600,40800,40700,40800,40650,655
|
||||
20250227,090200,120589400,40600,40650,40700,40550,362
|
||||
20250227,090100,105890350,40650,40750,40750,40600,904
|
||||
20250227,090000,69135650,40750,41000,41000,40700,1687
|
||||
|
Reference in New Issue
Block a user