Update 2025-02-27 2849 candle_min
This commit is contained in:
596
009540/min/candle-20250227.csv
Normal file
596
009540/min/candle-20250227.csv
Normal file
@@ -0,0 +1,596 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,185400,57243577500,216500,216500,216500,216500,13060
|
||||
20250227,185300,57243577500,216500,216500,216500,216500,0
|
||||
20250227,185200,57243577500,216500,216500,216500,216500,0
|
||||
20250227,185100,57243577500,216500,216500,216500,216500,0
|
||||
20250227,185000,57243577500,216500,216500,216500,216500,0
|
||||
20250227,184900,57243577500,216500,216500,216500,216500,0
|
||||
20250227,184800,57243577500,216500,216500,216500,216500,0
|
||||
20250227,184700,57243577500,216500,216500,216500,216500,0
|
||||
20250227,184600,57243577500,216500,216500,216500,216500,0
|
||||
20250227,184500,57243577500,216500,216500,216500,216500,0
|
||||
20250227,184400,57243577500,216500,216500,216500,216500,0
|
||||
20250227,184300,57243577500,216500,216500,216500,216500,0
|
||||
20250227,184200,57243577500,216500,216500,216500,216500,0
|
||||
20250227,184100,57243577500,216500,216500,216500,216500,0
|
||||
20250227,184000,57243577500,216500,216500,216500,216500,0
|
||||
20250227,183900,57243577500,216500,216500,216500,216500,0
|
||||
20250227,183800,57243577500,216500,216500,216500,216500,0
|
||||
20250227,183700,57243577500,216500,216500,216500,216500,0
|
||||
20250227,183600,57243577500,216500,216500,216500,216500,0
|
||||
20250227,183500,57243577500,216500,216500,216500,216500,0
|
||||
20250227,183400,57243577500,216500,216500,216500,216500,0
|
||||
20250227,183300,57243577500,216500,216500,216500,216500,0
|
||||
20250227,183200,57243577500,216500,216500,216500,216500,0
|
||||
20250227,183100,57243577500,216500,216500,216500,216500,0
|
||||
20250227,183000,57243577500,216500,216500,216500,216500,0
|
||||
20250227,182900,57243577500,216500,216500,216500,216500,0
|
||||
20250227,182800,57243577500,216500,216500,216500,216500,0
|
||||
20250227,182700,57243577500,216500,216500,216500,216500,0
|
||||
20250227,182600,57243577500,216500,216500,216500,216500,0
|
||||
20250227,182500,57243577500,216500,216500,216500,216500,0
|
||||
20250227,182400,57243577500,216500,216500,216500,216500,13060
|
||||
20250227,182300,57243577500,216500,216500,216500,216500,0
|
||||
20250227,182200,57243577500,216500,216500,216500,216500,0
|
||||
20250227,182100,57243577500,216500,216500,216500,216500,0
|
||||
20250227,182000,57243577500,216500,216500,216500,216500,0
|
||||
20250227,181900,57243577500,216500,216500,216500,216500,0
|
||||
20250227,181800,57243577500,216500,216500,216500,216500,0
|
||||
20250227,181700,57243577500,216500,216500,216500,216500,0
|
||||
20250227,181600,57243577500,216500,216500,216500,216500,0
|
||||
20250227,181500,57243577500,216500,216500,216500,216500,0
|
||||
20250227,181400,57243577500,216500,216500,216500,216500,0
|
||||
20250227,181300,57243577500,216500,216500,216500,216500,0
|
||||
20250227,181200,57243577500,216500,216500,216500,216500,0
|
||||
20250227,181100,57243577500,216500,216500,216500,216500,0
|
||||
20250227,181000,57243577500,216500,216500,216500,216500,0
|
||||
20250227,180900,57243577500,216500,216500,216500,216500,0
|
||||
20250227,180800,57243577500,216500,216500,216500,216500,0
|
||||
20250227,180700,57243577500,216500,216500,216500,216500,0
|
||||
20250227,180600,57243577500,216500,216500,216500,216500,0
|
||||
20250227,180500,57243577500,216500,216500,216500,216500,0
|
||||
20250227,180400,57243577500,216500,216500,216500,216500,0
|
||||
20250227,180300,57243577500,216500,216500,216500,216500,0
|
||||
20250227,180200,57243577500,216500,216500,216500,216500,0
|
||||
20250227,180100,57243577500,216500,216500,216500,216500,0
|
||||
20250227,180000,57243577500,216500,216500,216500,216500,0
|
||||
20250227,175900,57243577500,216500,216500,216500,216500,0
|
||||
20250227,175800,57243577500,216500,216500,216500,216500,0
|
||||
20250227,175700,57243577500,216500,216500,216500,216500,0
|
||||
20250227,175600,57243577500,216500,216500,216500,216500,0
|
||||
20250227,175500,57243577500,216500,216500,216500,216500,0
|
||||
20250227,175400,57243577500,216500,216500,216500,216500,13060
|
||||
20250227,175300,57243577500,216500,216500,216500,216500,0
|
||||
20250227,175200,57243577500,216500,216500,216500,216500,0
|
||||
20250227,175100,57243577500,216500,216500,216500,216500,0
|
||||
20250227,175000,57243577500,216500,216500,216500,216500,0
|
||||
20250227,174900,57243577500,216500,216500,216500,216500,0
|
||||
20250227,174800,57243577500,216500,216500,216500,216500,0
|
||||
20250227,174700,57243577500,216500,216500,216500,216500,0
|
||||
20250227,174600,57243577500,216500,216500,216500,216500,0
|
||||
20250227,174500,57243577500,216500,216500,216500,216500,0
|
||||
20250227,174400,57243577500,216500,216500,216500,216500,0
|
||||
20250227,174300,57243577500,216500,216500,216500,216500,0
|
||||
20250227,174200,57243577500,216500,216500,216500,216500,0
|
||||
20250227,174100,57243577500,216500,216500,216500,216500,0
|
||||
20250227,174000,57243577500,216500,216500,216500,216500,0
|
||||
20250227,173900,57243577500,216500,216500,216500,216500,0
|
||||
20250227,173800,57243577500,216500,216500,216500,216500,0
|
||||
20250227,173700,57243577500,216500,216500,216500,216500,0
|
||||
20250227,173600,57243577500,216500,216500,216500,216500,0
|
||||
20250227,173500,57243577500,216500,216500,216500,216500,0
|
||||
20250227,173400,57243577500,216500,216500,216500,216500,0
|
||||
20250227,173300,57243577500,216500,216500,216500,216500,0
|
||||
20250227,173200,57243577500,216500,216500,216500,216500,0
|
||||
20250227,173100,57243577500,216500,216500,216500,216500,0
|
||||
20250227,173000,57243577500,216500,216500,216500,216500,0
|
||||
20250227,172900,57243577500,216500,216500,216500,216500,0
|
||||
20250227,172800,57243577500,216500,216500,216500,216500,0
|
||||
20250227,172700,57243577500,216500,216500,216500,216500,0
|
||||
20250227,172600,57243577500,216500,216500,216500,216500,0
|
||||
20250227,172500,57243577500,216500,216500,216500,216500,0
|
||||
20250227,172400,57243577500,216500,216500,216500,216500,13060
|
||||
20250227,172300,57243577500,216500,216500,216500,216500,0
|
||||
20250227,172200,57243577500,216500,216500,216500,216500,0
|
||||
20250227,172100,57243577500,216500,216500,216500,216500,0
|
||||
20250227,172000,57243577500,216500,216500,216500,216500,0
|
||||
20250227,171900,57243577500,216500,216500,216500,216500,0
|
||||
20250227,171800,57243577500,216500,216500,216500,216500,0
|
||||
20250227,171700,57243577500,216500,216500,216500,216500,0
|
||||
20250227,171600,57243577500,216500,216500,216500,216500,0
|
||||
20250227,171500,57243577500,216500,216500,216500,216500,0
|
||||
20250227,171400,57243577500,216500,216500,216500,216500,0
|
||||
20250227,171300,57243577500,216500,216500,216500,216500,0
|
||||
20250227,171200,57243577500,216500,216500,216500,216500,0
|
||||
20250227,171100,57243577500,216500,216500,216500,216500,0
|
||||
20250227,171000,57243577500,216500,216500,216500,216500,0
|
||||
20250227,170900,57243577500,216500,216500,216500,216500,0
|
||||
20250227,170800,57243577500,216500,216500,216500,216500,0
|
||||
20250227,170700,57243577500,216500,216500,216500,216500,0
|
||||
20250227,170600,57243577500,216500,216500,216500,216500,0
|
||||
20250227,170500,57243577500,216500,216500,216500,216500,0
|
||||
20250227,170400,57243577500,216500,216500,216500,216500,0
|
||||
20250227,170300,57243577500,216500,216500,216500,216500,0
|
||||
20250227,170200,57243577500,216500,216500,216500,216500,0
|
||||
20250227,170100,57243577500,216500,216500,216500,216500,0
|
||||
20250227,170000,57243577500,216500,216500,216500,216500,0
|
||||
20250227,165900,57243577500,216500,216500,216500,216500,0
|
||||
20250227,165800,57243577500,216500,216500,216500,216500,0
|
||||
20250227,165700,57243577500,216500,216500,216500,216500,0
|
||||
20250227,165600,57243577500,216500,216500,216500,216500,0
|
||||
20250227,165500,57243577500,216500,216500,216500,216500,0
|
||||
20250227,165400,57243577500,216500,216500,216500,216500,13060
|
||||
20250227,165300,57243577500,216500,216500,216500,216500,0
|
||||
20250227,165200,57243577500,216500,216500,216500,216500,0
|
||||
20250227,165100,57243577500,216500,216500,216500,216500,0
|
||||
20250227,165000,57243577500,216500,216500,216500,216500,0
|
||||
20250227,164900,57243577500,216500,216500,216500,216500,0
|
||||
20250227,164800,57243577500,216500,216500,216500,216500,0
|
||||
20250227,164700,57243577500,216500,216500,216500,216500,0
|
||||
20250227,164600,57243577500,216500,216500,216500,216500,0
|
||||
20250227,164500,57243577500,216500,216500,216500,216500,0
|
||||
20250227,164400,57243577500,216500,216500,216500,216500,0
|
||||
20250227,164300,57243577500,216500,216500,216500,216500,0
|
||||
20250227,164200,57243577500,216500,216500,216500,216500,0
|
||||
20250227,164100,57243577500,216500,216500,216500,216500,0
|
||||
20250227,164000,57243577500,216500,216500,216500,216500,0
|
||||
20250227,163900,57243577500,216500,216500,216500,216500,0
|
||||
20250227,163800,57243577500,216500,216500,216500,216500,0
|
||||
20250227,163700,57243577500,216500,216500,216500,216500,0
|
||||
20250227,163600,57243577500,216500,216500,216500,216500,0
|
||||
20250227,163500,57243577500,216500,216500,216500,216500,0
|
||||
20250227,163400,57243577500,216500,216500,216500,216500,0
|
||||
20250227,163300,57243577500,216500,216500,216500,216500,0
|
||||
20250227,163200,57243577500,216500,216500,216500,216500,0
|
||||
20250227,163100,57243577500,216500,216500,216500,216500,0
|
||||
20250227,163000,57243577500,216500,216500,216500,216500,0
|
||||
20250227,162900,57243577500,216500,216500,216500,216500,0
|
||||
20250227,162800,57243577500,216500,216500,216500,216500,0
|
||||
20250227,162700,57243577500,216500,216500,216500,216500,0
|
||||
20250227,162600,57243577500,216500,216500,216500,216500,0
|
||||
20250227,162500,57243577500,216500,216500,216500,216500,0
|
||||
20250227,162400,57243577500,216500,216500,216500,216500,13060
|
||||
20250227,162300,57243577500,216500,216500,216500,216500,0
|
||||
20250227,162200,57243577500,216500,216500,216500,216500,0
|
||||
20250227,162100,57243577500,216500,216500,216500,216500,0
|
||||
20250227,162000,57243577500,216500,216500,216500,216500,0
|
||||
20250227,161900,57243577500,216500,216500,216500,216500,0
|
||||
20250227,161800,57243577500,216500,216500,216500,216500,0
|
||||
20250227,161700,57243577500,216500,216500,216500,216500,0
|
||||
20250227,161600,57243577500,216500,216500,216500,216500,0
|
||||
20250227,161500,57243577500,216500,216500,216500,216500,0
|
||||
20250227,161400,57243577500,216500,216500,216500,216500,0
|
||||
20250227,161300,57243577500,216500,216500,216500,216500,0
|
||||
20250227,161200,57243577500,216500,216500,216500,216500,0
|
||||
20250227,161100,57243577500,216500,216500,216500,216500,0
|
||||
20250227,161000,57243577500,216500,216500,216500,216500,0
|
||||
20250227,160900,57243577500,216500,216500,216500,216500,0
|
||||
20250227,160800,57243577500,216500,216500,216500,216500,0
|
||||
20250227,160700,57243577500,216500,216500,216500,216500,0
|
||||
20250227,160600,57243577500,216500,216500,216500,216500,0
|
||||
20250227,160500,57243577500,216500,216500,216500,216500,0
|
||||
20250227,160400,57243577500,216500,216500,216500,216500,0
|
||||
20250227,160300,57243577500,216500,216500,216500,216500,0
|
||||
20250227,160200,57243577500,216500,216500,216500,216500,0
|
||||
20250227,160100,57243577500,216500,216500,216500,216500,0
|
||||
20250227,160000,57243577500,216500,216500,216500,216500,0
|
||||
20250227,155900,57243577500,216500,216500,216500,216500,0
|
||||
20250227,155800,57243577500,216500,216500,216500,216500,0
|
||||
20250227,155700,57243577500,216500,216500,216500,216500,0
|
||||
20250227,155600,57243577500,216500,216500,216500,216500,0
|
||||
20250227,155500,57243577500,216500,216500,216500,216500,0
|
||||
20250227,155400,57243577500,216500,216500,216500,216500,13060
|
||||
20250227,155300,57243577500,216500,216500,216500,216500,0
|
||||
20250227,155200,57243577500,216500,216500,216500,216500,0
|
||||
20250227,155100,57243577500,216500,216500,216500,216500,0
|
||||
20250227,155000,57243577500,216500,216500,216500,216500,0
|
||||
20250227,154900,57243577500,216500,216500,216500,216500,0
|
||||
20250227,154800,57243577500,216500,216500,216500,216500,0
|
||||
20250227,154700,57243577500,216500,216500,216500,216500,0
|
||||
20250227,154600,57243577500,216500,216500,216500,216500,0
|
||||
20250227,154500,57243577500,216500,216500,216500,216500,0
|
||||
20250227,154400,57243577500,216500,216500,216500,216500,0
|
||||
20250227,154300,57243577500,216500,216500,216500,216500,0
|
||||
20250227,154200,57243577500,216500,216500,216500,216500,0
|
||||
20250227,154100,57243577500,216500,216500,216500,216500,0
|
||||
20250227,154000,57243577500,216500,216500,216500,216500,0
|
||||
20250227,153900,57243577500,216500,216500,216500,216500,0
|
||||
20250227,153800,57243577500,216500,216500,216500,216500,0
|
||||
20250227,153700,57243577500,216500,216500,216500,216500,0
|
||||
20250227,153600,57243577500,216500,216500,216500,216500,0
|
||||
20250227,153500,57243577500,216500,216500,216500,216500,0
|
||||
20250227,153400,57243577500,216500,216500,216500,216500,0
|
||||
20250227,153300,57243577500,216500,216500,216500,216500,0
|
||||
20250227,153200,57243577500,216500,216500,216500,216500,0
|
||||
20250227,153100,57243577500,216500,216500,216500,216500,0
|
||||
20250227,153000,57243577500,216500,216500,216500,216500,13060
|
||||
20250227,152900,54416087500,216500,216500,216500,216500,0
|
||||
20250227,152800,54416087500,216500,216500,216500,216500,0
|
||||
20250227,152700,54416087500,216500,216500,216500,216500,0
|
||||
20250227,152600,54416087500,216500,216500,216500,216500,0
|
||||
20250227,152500,54416087500,216500,216500,216500,216500,0
|
||||
20250227,152400,54416087500,216500,216500,216500,216500,0
|
||||
20250227,152300,54416087500,216500,216500,216500,216500,0
|
||||
20250227,152200,54416087500,216500,216500,216500,216500,0
|
||||
20250227,152100,54416087500,216500,216500,216500,216500,0
|
||||
20250227,152000,54416087500,216500,216500,216500,216500,0
|
||||
20250227,151900,54416087500,216500,216500,217500,216500,2545
|
||||
20250227,151800,53864232000,216500,216000,217000,216000,6936
|
||||
20250227,151700,52363161500,216000,216500,216500,216000,269
|
||||
20250227,151600,52305008500,216000,216000,216500,216000,655
|
||||
20250227,151500,52163401500,216500,216000,216500,216000,619
|
||||
20250227,151400,52029442000,216500,216000,216500,216000,215
|
||||
20250227,151300,51982928000,216000,215500,216500,215500,745
|
||||
20250227,151200,51821985000,216000,215500,216000,215500,99
|
||||
20250227,151100,51800620500,215500,215500,216000,215500,896
|
||||
20250227,151000,51607159500,215500,216000,216500,215500,559
|
||||
20250227,150900,51486415500,216000,216000,216500,216000,296
|
||||
20250227,150800,51422384000,216000,215500,216500,215500,1657
|
||||
20250227,150700,51064462500,216000,215000,216000,215000,502
|
||||
20250227,150600,50956280500,215500,215500,215500,215000,202
|
||||
20250227,150500,50912759000,215000,215500,216000,215000,1111
|
||||
20250227,150400,50673361500,215500,215500,215500,215000,288
|
||||
20250227,150300,50611396500,215500,215000,215500,215000,117
|
||||
20250227,150200,50586194500,215000,215500,215500,215000,120
|
||||
20250227,150100,50560387000,215500,215500,215500,215000,453
|
||||
20250227,150000,50462838000,215500,215000,215500,214500,409
|
||||
20250227,145900,50374910000,215000,215000,215500,214500,1420
|
||||
20250227,145800,50069552500,215000,214500,215000,214500,639
|
||||
20250227,145700,49932279500,215000,214500,215000,214500,1547
|
||||
20250227,145600,49600418000,215000,215500,215500,214000,1801
|
||||
20250227,145500,49214016500,215000,215500,215500,214500,1621
|
||||
20250227,145400,48865479000,215500,215500,215500,215000,274
|
||||
20250227,145300,48806489500,215500,215000,215500,215000,1826
|
||||
20250227,145200,48413699500,215500,215500,215500,215000,201
|
||||
20250227,145100,48370468000,215500,215500,215500,215000,957
|
||||
20250227,145000,48164625500,215500,215500,216000,215000,352
|
||||
20250227,144900,48088757500,216000,216000,216000,215500,268
|
||||
20250227,144800,48030992000,216000,216000,216000,215500,217
|
||||
20250227,144700,47984165500,215500,215500,216500,215500,3761
|
||||
20250227,144600,47172121000,215500,215500,215500,215000,765
|
||||
20250227,144500,47007281500,215500,215500,215500,215000,75
|
||||
20250227,144400,46991148000,215500,215000,215500,215000,59
|
||||
20250227,144300,46978454500,215500,215000,215500,215000,144
|
||||
20250227,144200,46947430000,215000,215000,215500,215000,558
|
||||
20250227,144100,46827343000,215000,215000,215500,215000,97
|
||||
20250227,144000,46806458000,215000,215500,216000,215000,1053
|
||||
20250227,143900,46579689500,215500,216000,216000,215500,33
|
||||
20250227,143800,46572569500,216000,215500,216000,215000,955
|
||||
20250227,143700,46366884000,215500,216000,216000,215500,1033
|
||||
20250227,143600,46144031000,216000,215500,216000,215000,1097
|
||||
20250227,143500,45907570000,215500,215000,215500,215000,1554
|
||||
20250227,143400,45573270500,215000,215000,215000,214500,138
|
||||
20250227,143300,45543606500,215000,215000,215000,214500,40
|
||||
20250227,143200,45535017500,214500,214500,215000,214500,63
|
||||
20250227,143100,45521494000,214500,215000,215000,214500,512
|
||||
20250227,143000,45411429000,214500,215000,215000,214500,159
|
||||
20250227,142900,45377302500,214500,214000,214500,214000,491
|
||||
20250227,142800,45271997000,214500,214000,214500,214000,153
|
||||
20250227,142700,45239184000,214500,214000,214500,214000,382
|
||||
20250227,142600,45157272000,214000,214500,215000,214000,733
|
||||
20250227,142500,45000047000,214500,215000,215000,214500,393
|
||||
20250227,142400,44915737500,215000,215000,215000,214500,118
|
||||
20250227,142300,44890416500,214500,214500,215000,214500,250
|
||||
20250227,142200,44836787000,214500,215000,215000,214500,122
|
||||
20250227,142100,44810607000,215000,214500,215000,214500,141
|
||||
20250227,142000,44780330500,214500,215000,215000,214500,1148
|
||||
20250227,141900,44534066500,215000,215000,215000,214500,226
|
||||
20250227,141800,44485498000,215000,215000,215000,214500,80
|
||||
20250227,141700,44468301000,215000,215000,215000,214500,55
|
||||
20250227,141600,44456489500,215000,214500,215000,214500,50
|
||||
20250227,141500,44445743000,214500,215000,215000,214500,74
|
||||
20250227,141400,44429855500,215000,214500,215000,214500,111
|
||||
20250227,141300,44406008500,215000,215000,215000,214500,92
|
||||
20250227,141200,44386257000,214500,214500,215000,214500,231
|
||||
20250227,141100,44336617500,214500,215000,215000,214500,106
|
||||
20250227,141000,44313857000,215000,214500,215000,214500,151
|
||||
20250227,140900,44281452500,215000,215000,215000,214500,346
|
||||
20250227,140800,44207164000,215000,215000,215000,214500,123
|
||||
20250227,140700,44180752000,215000,215000,215000,214500,94
|
||||
20250227,140600,44160571000,214500,215000,215000,214500,129
|
||||
20250227,140500,44132888500,214500,214500,215000,214500,88
|
||||
20250227,140400,44114003500,214500,214500,215000,214500,71
|
||||
20250227,140300,44098767500,214500,215000,215000,214500,239
|
||||
20250227,140200,44047458000,214500,215500,215500,214500,782
|
||||
20250227,140100,43879338000,215500,215500,215500,215000,61
|
||||
20250227,140000,43866202500,215000,215500,215500,215000,113
|
||||
20250227,135900,43841890000,215500,215500,215500,215000,127
|
||||
20250227,135800,43814540500,215500,215500,215500,215000,106
|
||||
20250227,135700,43791733000,215500,215000,215500,215000,115
|
||||
20250227,135600,43766977500,215000,215500,215500,215000,47
|
||||
20250227,135500,43756853000,215500,215500,215500,215000,30
|
||||
20250227,135400,43750391500,215000,215500,215500,215000,141
|
||||
20250227,135300,43720040500,215500,215500,215500,215000,27
|
||||
20250227,135200,43714226000,215500,215500,216000,215000,64
|
||||
20250227,135100,43700447500,215500,215500,215500,215000,652
|
||||
20250227,135000,43559959000,215500,215000,215500,215000,51
|
||||
20250227,134900,43548978000,215000,215000,215500,215000,478
|
||||
20250227,134800,43446193500,215000,215000,215000,214500,277
|
||||
20250227,134700,43386661000,215000,215000,215000,214500,38
|
||||
20250227,134600,43378494500,214500,215000,215000,214500,90
|
||||
20250227,134500,43359158000,215000,214500,215000,214500,174
|
||||
20250227,134400,43321765500,215000,215000,215000,214500,88
|
||||
20250227,134300,43302871000,215000,215000,215000,214500,53
|
||||
20250227,134200,43291483000,215000,214500,215000,214500,1718
|
||||
20250227,134100,42922150500,214500,214500,215000,214500,88
|
||||
20250227,134000,42903253500,215000,215000,215000,214500,63
|
||||
20250227,133900,42889723500,215000,215000,215000,214500,77
|
||||
20250227,133800,42873187500,214500,214500,215000,214000,209
|
||||
20250227,133700,42828355500,214500,214500,214500,214000,1271
|
||||
20250227,133600,42556274000,214500,214000,214500,214000,134
|
||||
20250227,133500,42527576000,214000,214500,214500,214000,221
|
||||
20250227,133400,42480174500,214500,214500,215000,214500,121
|
||||
20250227,133300,42454209500,214500,214500,215000,214500,175
|
||||
20250227,133200,42416664000,214500,214500,215000,214500,312
|
||||
20250227,133100,42349718000,215000,214500,215000,214000,469
|
||||
20250227,133000,42249064500,214500,214000,214500,214000,216
|
||||
20250227,132900,42202817500,214500,214000,214500,214000,664
|
||||
20250227,132800,42060546500,214000,214000,214500,213500,1234
|
||||
20250227,132700,41796376000,213500,214500,214500,213500,821
|
||||
20250227,132600,41620707000,214500,214500,214500,214000,44
|
||||
20250227,132500,41611287500,214000,214500,214500,214000,1213
|
||||
20250227,132400,41351703000,214500,214000,214500,214000,233
|
||||
20250227,132300,41301788000,214000,214500,214500,214000,115
|
||||
20250227,132200,41277166500,214500,213500,214500,213500,772
|
||||
20250227,132100,41111958000,213500,213500,214000,213500,3361
|
||||
20250227,132000,40394292000,213500,213500,214000,213500,179
|
||||
20250227,131900,40356049500,213500,213500,214000,213500,141
|
||||
20250227,131800,40325940000,214000,214500,214500,213500,4109
|
||||
20250227,131700,39447117500,214500,214500,214500,214000,190
|
||||
20250227,131600,39406373500,214500,214000,214500,214000,115
|
||||
20250227,131500,39381749000,214500,214500,214500,214000,91
|
||||
20250227,131400,39362258000,214000,214000,214500,214000,922
|
||||
20250227,131300,39164811500,214500,214500,215000,214000,1159
|
||||
20250227,131200,38916299000,215000,215000,215000,214500,337
|
||||
20250227,131100,38844008000,215000,214500,215000,214500,251
|
||||
20250227,131000,38790137000,214500,215000,215000,214500,538
|
||||
20250227,130900,38674708500,215000,215000,215000,214500,441
|
||||
20250227,130800,38580008000,214500,215000,215000,214500,132
|
||||
20250227,130700,38551692500,214500,215500,215500,214500,1728
|
||||
20250227,130600,38180351500,215500,215500,215500,215000,220
|
||||
20250227,130500,38133029000,215000,215000,215500,215000,146
|
||||
20250227,130400,38101611000,215500,215500,215500,215000,325
|
||||
20250227,130300,38031693500,215500,215500,215500,215000,133
|
||||
20250227,130200,38003083000,215500,215000,215500,215000,89
|
||||
20250227,130100,37983932000,215000,215500,215500,215000,73
|
||||
20250227,130000,37968207000,215500,215500,215500,215000,198
|
||||
20250227,125900,37925616500,215500,215500,215500,215000,85
|
||||
20250227,125800,37907310000,215000,215500,215500,215000,131
|
||||
20250227,125700,37879087500,215000,215000,215500,215000,76
|
||||
20250227,125600,37862736500,215500,215000,215500,215000,75
|
||||
20250227,125500,37846608500,215000,215000,215500,215000,250
|
||||
20250227,125400,37792810000,215000,215000,215500,215000,96
|
||||
20250227,125300,37772159000,215000,215000,215500,215000,63
|
||||
20250227,125200,37758585500,215500,215000,215500,215000,109
|
||||
20250227,125100,37735097500,215500,215500,215500,215000,40
|
||||
20250227,125000,37726495000,215000,215000,215500,215000,39
|
||||
20250227,124900,37718102000,215000,215500,215500,215000,40
|
||||
20250227,124800,37709484500,215000,215000,216000,215000,119
|
||||
20250227,124700,37683876500,215500,215500,216000,215000,413
|
||||
20250227,124600,37594885000,215000,216000,216000,215000,79
|
||||
20250227,124500,37577879500,215500,216000,216000,215000,1174
|
||||
20250227,124400,37325270500,215500,215500,216000,215500,44
|
||||
20250227,124300,37315787000,215500,215500,216000,215500,77
|
||||
20250227,124200,37299189000,215500,215500,216000,215500,308
|
||||
20250227,124100,37232807000,215500,215500,216000,215500,212
|
||||
20250227,124000,37187031500,215500,215500,216000,215500,116
|
||||
20250227,123900,37162026500,216000,216000,216000,215500,146
|
||||
20250227,123800,37130526000,215500,215500,216000,215500,28
|
||||
20250227,123700,37124491000,215500,215500,216000,215500,69
|
||||
20250227,123600,37109610500,216000,215500,216000,215500,107
|
||||
20250227,123500,37086521000,215500,215500,216000,215500,47
|
||||
20250227,123400,37076384000,216000,215500,216000,215000,259
|
||||
20250227,123300,37020568500,216000,215500,216000,215000,309
|
||||
20250227,123200,36953991500,215000,215500,215500,215000,68
|
||||
20250227,123100,36939343000,215000,215000,215500,215000,59
|
||||
20250227,123000,36926637500,215000,215000,215500,215000,80
|
||||
20250227,122900,36909424000,215500,215000,215500,215000,11
|
||||
20250227,122800,36907054500,215000,215000,216000,215000,8
|
||||
20250227,122700,36905332500,215500,215000,215500,215000,925
|
||||
20250227,122600,36706022000,215000,215000,215500,215000,105
|
||||
20250227,122500,36683443500,215000,215000,215500,215000,61
|
||||
20250227,122400,36670327000,215000,215000,215500,215000,195
|
||||
20250227,122300,36628401500,215000,215000,215500,214500,311
|
||||
20250227,122200,36561537000,215000,215000,215500,215000,718
|
||||
20250227,122100,36407155500,215000,216000,216000,214500,5291
|
||||
20250227,122000,35270394500,215500,215500,216000,215500,103
|
||||
20250227,121900,35248178000,216000,216000,216000,215500,175
|
||||
20250227,121800,35210434500,216000,215500,216000,215500,314
|
||||
20250227,121700,35142668000,215500,215500,216000,215500,82
|
||||
20250227,121600,35124970500,216000,215500,216000,215500,114
|
||||
20250227,121500,35100371500,215500,215500,216000,215500,129
|
||||
20250227,121400,35072571500,215500,216000,216000,215500,55
|
||||
20250227,121300,35060699500,215500,216000,216000,215500,71
|
||||
20250227,121200,35045389000,215500,215500,216000,215500,256
|
||||
20250227,121100,34990220500,215500,215500,216000,215500,56
|
||||
20250227,121000,34978133000,215500,215500,216000,215000,302
|
||||
20250227,120900,34913047500,215500,215500,215500,215500,197
|
||||
20250227,120800,34870594000,216000,216000,216000,215500,307
|
||||
20250227,120700,34804353000,215500,215500,216000,215500,130
|
||||
20250227,120600,34776336500,215500,215500,216000,215500,98
|
||||
20250227,120500,34755209000,216000,215500,216000,215500,158
|
||||
20250227,120400,34721104000,215500,215500,216000,215500,31
|
||||
20250227,120300,34714420500,215500,216000,216000,215500,391
|
||||
20250227,120200,34630157000,215500,215500,216000,215500,74
|
||||
20250227,120100,34614191000,215500,215500,216000,215500,11
|
||||
20250227,120000,34611819000,216000,215000,216000,214500,1263
|
||||
20250227,115900,34339615000,215000,215000,215500,215000,1460
|
||||
20250227,115800,34025675000,215000,215000,215000,215000,39
|
||||
20250227,115700,34017290000,215000,215000,215500,215000,256
|
||||
20250227,115600,33962245500,215000,216000,216000,215000,2319
|
||||
20250227,115500,33462747000,216000,216000,216000,215500,338
|
||||
20250227,115400,33389784000,215500,215500,216000,215500,259
|
||||
20250227,115300,33333872500,215500,215500,216000,215500,41
|
||||
20250227,115200,33325020500,215500,216000,216000,215500,78
|
||||
20250227,115100,33308178500,215500,215500,216000,215500,101
|
||||
20250227,115000,33286394500,216000,215500,216000,215500,53
|
||||
20250227,114900,33274968000,216000,215500,216000,215500,123
|
||||
20250227,114800,33248450500,215500,216000,216000,215500,149
|
||||
20250227,114700,33216299500,215500,215500,215500,215500,18
|
||||
20250227,114600,33212420500,215500,215500,216000,215500,33
|
||||
20250227,114500,33205297000,216000,215500,216000,215500,74
|
||||
20250227,114400,33189344000,215500,215500,216000,215500,33
|
||||
20250227,114300,33182227000,216000,216500,216500,215500,28
|
||||
20250227,114200,33176181000,216000,216000,216500,215500,1050
|
||||
20250227,114100,32949382000,215500,215500,216000,215500,61
|
||||
20250227,114000,32936230500,215500,215500,216000,215500,91
|
||||
20250227,113900,32916596000,216000,215500,216000,215500,45
|
||||
20250227,113800,32906895500,215500,215500,216000,215500,19
|
||||
20250227,113700,32902799500,215500,215500,216000,215500,66
|
||||
20250227,113600,32888553000,216000,216000,216000,215500,989
|
||||
20250227,113500,32674968500,216000,215500,216000,215500,270
|
||||
20250227,113400,32616777000,215500,216000,216000,215500,17
|
||||
20250227,113300,32613112000,215500,215500,216000,215500,104
|
||||
20250227,113200,32590690500,215500,215500,215500,215000,791
|
||||
20250227,113100,32420315000,215000,215500,215500,215000,40
|
||||
20250227,113000,32411714500,215000,215000,215500,215000,76
|
||||
20250227,112900,32395373000,215000,215500,215500,215000,360
|
||||
20250227,112800,32317929000,215000,215000,215500,215000,162
|
||||
20250227,112700,32283096500,215000,215500,215500,215000,2355
|
||||
20250227,112600,31776736000,215000,215500,215500,215000,25
|
||||
20250227,112500,31771356000,215000,215000,215500,215000,30
|
||||
20250227,112400,31764903000,215500,215500,215500,215000,3046
|
||||
20250227,112300,31109991000,216000,215500,216000,215000,487
|
||||
20250227,112200,31005052500,215500,215500,216000,215000,250
|
||||
20250227,112100,30951178000,215000,215500,215500,215000,417
|
||||
20250227,112000,30861342000,215500,215500,216000,215500,756
|
||||
20250227,111900,30698422500,215500,215500,216000,215000,264
|
||||
20250227,111800,30641528500,215500,216000,216000,215500,227
|
||||
20250227,111700,30592592500,216000,215500,216500,215500,2049
|
||||
20250227,111600,30150505500,215000,215500,216000,215000,921
|
||||
20250227,111500,29952013500,215500,215000,215500,215000,264
|
||||
20250227,111400,29895242500,215000,215500,215500,214500,8470
|
||||
20250227,111300,28073023500,215500,215500,216000,215500,366
|
||||
20250227,111200,27994132500,215500,215500,216000,215500,651
|
||||
20250227,111100,27853593500,215500,215500,216000,215500,93
|
||||
20250227,111000,27833546500,216000,215500,216000,215500,86
|
||||
20250227,110900,27815009000,215500,216500,216500,215500,531
|
||||
20250227,110800,27700374000,216000,216000,216500,216000,135
|
||||
20250227,110700,27671213000,216000,216000,216500,216000,22
|
||||
20250227,110600,27666455000,216000,216000,217000,215500,1225
|
||||
20250227,110500,27401373500,216000,216000,216000,215500,157
|
||||
20250227,110400,27367523000,215500,216000,216000,215500,59
|
||||
20250227,110300,27354783000,216000,216500,216500,215500,461
|
||||
20250227,110200,27255365500,216000,216000,216000,215500,303
|
||||
20250227,110100,27189918500,216000,216000,216500,216000,258
|
||||
20250227,110000,27134189000,216500,216500,216500,216000,322
|
||||
20250227,105900,27064634000,216000,216000,216500,215500,754
|
||||
20250227,105800,26901640500,216000,216000,216500,216000,1174
|
||||
20250227,105700,26648052000,216000,216500,216500,216000,122
|
||||
20250227,105600,26621666500,216500,216000,216500,216000,121
|
||||
20250227,105500,26595492000,216500,216500,216500,216000,90
|
||||
20250227,105400,26576044500,216000,216000,216500,216000,155
|
||||
20250227,105300,26542511000,216500,216500,216500,216000,26
|
||||
20250227,105200,26536889500,216500,216500,217000,216500,96
|
||||
20250227,105100,26516104000,216500,216000,217000,216000,149
|
||||
20250227,105000,26483858000,216000,216500,216500,216000,365
|
||||
20250227,104900,26404839000,216000,217000,217000,216000,3936
|
||||
20250227,104800,25554426000,216500,216500,217000,216500,317
|
||||
20250227,104700,25485778000,217000,217000,217000,216500,294
|
||||
20250227,104600,25421998000,217000,216000,217000,216000,553
|
||||
20250227,104500,25302203500,216500,216500,217000,216000,915
|
||||
20250227,104400,25104111500,216500,216500,217000,216500,1185
|
||||
20250227,104300,24847555000,216500,217000,217000,216500,627
|
||||
20250227,104200,24711803000,217000,217000,217000,216500,140
|
||||
20250227,104100,24681472000,217000,217000,217500,217000,1190
|
||||
20250227,104000,24423230500,217000,217000,217500,217000,1177
|
||||
20250227,103900,24167796000,217000,217000,217500,217000,132
|
||||
20250227,103800,24139151500,217500,217000,217500,217000,919
|
||||
20250227,103700,23939725000,217000,218000,218000,217000,679
|
||||
20250227,103600,23792067000,218000,217500,218500,217500,141
|
||||
20250227,103500,23761374500,218500,218000,218500,217500,309
|
||||
20250227,103400,23694053000,218000,218000,218500,218000,45
|
||||
20250227,103300,23684238000,218000,218000,218500,218000,104
|
||||
20250227,103200,23661564000,218000,218000,218500,218000,85
|
||||
20250227,103100,23643033000,218000,217500,218500,217500,58
|
||||
20250227,103000,23630392000,217500,218000,218500,217500,239
|
||||
20250227,102900,23578294500,218000,218000,219500,218000,4032
|
||||
20250227,102800,22695952000,218500,218500,218500,218000,449
|
||||
20250227,102700,22598067500,218500,219000,219000,218000,381
|
||||
20250227,102600,22514826000,219000,219000,219000,218500,32
|
||||
20250227,102500,22507821000,219000,218000,219000,218000,500
|
||||
20250227,102400,22398455000,218000,218000,218500,218000,142
|
||||
20250227,102300,22367482500,218000,218500,218500,218000,697
|
||||
20250227,102200,22215359500,219000,218500,219000,218500,92
|
||||
20250227,102100,22195251500,218500,218500,219000,218500,113
|
||||
20250227,102000,22170545500,218500,219500,219500,218500,125
|
||||
20250227,101900,22143172500,219500,219500,219500,219000,548
|
||||
20250227,101800,22022980000,220000,219500,220000,219500,1215
|
||||
20250227,101700,21755754000,219500,219500,220000,219500,2650
|
||||
20250227,101600,21173271500,219500,219000,219500,219000,1035
|
||||
20250227,101500,20946543000,219000,219000,219000,218000,177
|
||||
20250227,101400,20907859500,218500,218000,218500,218000,607
|
||||
20250227,101300,20775363000,218000,218000,218500,217500,107
|
||||
20250227,101200,20752009000,218000,217000,218000,217000,353
|
||||
20250227,101100,20675195500,217000,217000,217500,217000,56
|
||||
20250227,101000,20663023500,217000,218000,218000,217000,208
|
||||
20250227,100900,20617823500,217500,216500,217500,216500,464
|
||||
20250227,100800,20517070500,216500,217500,217500,216500,455
|
||||
20250227,100700,20418534500,216500,217000,217500,216500,1478
|
||||
20250227,100600,20097951000,217500,217500,218000,217000,816
|
||||
20250227,100500,19920504000,217500,218000,218000,217500,194
|
||||
20250227,100400,19878306500,217500,218000,218000,217500,580
|
||||
20250227,100300,19752144000,217500,217000,217500,217000,489
|
||||
20250227,100200,19645871500,217000,217000,217500,216500,348
|
||||
20250227,100100,19570361500,216500,217000,217500,216500,128
|
||||
20250227,100000,19542590500,217000,216500,217500,216500,330
|
||||
20250227,095900,19471018000,217000,217000,217000,216500,52
|
||||
20250227,095800,19459753500,216500,216500,217000,216500,162
|
||||
20250227,095700,19424642500,216500,216500,217500,216500,581
|
||||
20250227,095600,19298728500,216500,216500,217000,216500,124
|
||||
20250227,095500,19271851500,216500,217000,217500,216500,529
|
||||
20250227,095400,19157146500,217500,217500,217500,217000,466
|
||||
20250227,095300,19055921000,217500,217000,218000,216500,739
|
||||
20250227,095200,18895434500,216500,217000,217000,216000,2251
|
||||
20250227,095100,18408054500,217000,217500,218000,216500,1760
|
||||
20250227,095000,18026402500,217500,218000,218000,217000,556
|
||||
20250227,094900,17905517000,218000,217500,218000,217500,208
|
||||
20250227,094800,17860227000,217500,217500,218000,217500,361
|
||||
20250227,094700,17781606000,217500,217500,218000,217000,276
|
||||
20250227,094600,17721610000,217500,218000,218000,217000,424
|
||||
20250227,094500,17629431500,217500,217500,218000,217000,244
|
||||
20250227,094400,17576367000,217500,217000,218000,217000,209
|
||||
20250227,094300,17530862000,217500,218000,218000,217000,1906
|
||||
20250227,094200,17117014500,218000,217000,218000,217000,787
|
||||
20250227,094100,16945731000,217500,217500,218000,217000,545
|
||||
20250227,094000,16827212500,217500,218500,218500,217000,4506
|
||||
20250227,093900,15845180000,218000,218500,218500,218000,728
|
||||
20250227,093800,15686325500,218500,218500,219000,218000,235
|
||||
20250227,093700,15635024000,218000,218500,219000,218000,671
|
||||
20250227,093600,15488368500,218500,219500,219500,218500,622
|
||||
20250227,093500,15352199500,219500,219000,219500,219000,349
|
||||
20250227,093400,15275699500,219500,218500,219500,218000,937
|
||||
20250227,093300,15070622000,218500,218500,219000,218000,246
|
||||
20250227,093200,15016893500,219000,218000,219000,218000,858
|
||||
20250227,093100,14829374000,218500,218500,218500,218000,220
|
||||
20250227,093000,14781328000,218500,218500,219000,218000,304
|
||||
20250227,092900,14714936000,218500,218000,219000,217500,1772
|
||||
20250227,092800,14328579500,218500,218500,219000,218000,347
|
||||
20250227,092700,14252817000,218000,218500,219000,218000,495
|
||||
20250227,092600,14144734000,218500,218000,219000,218000,710
|
||||
20250227,092500,13989492500,218500,216500,218500,216500,1331
|
||||
20250227,092400,13699798000,216500,217500,218000,216500,1738
|
||||
20250227,092300,13322386000,217500,218500,218500,217500,2401
|
||||
20250227,092200,12798914000,218500,219500,220000,218500,1130
|
||||
20250227,092100,12551386000,219500,219500,219500,219000,1360
|
||||
20250227,092000,12253029500,219500,219500,220500,219000,1065
|
||||
20250227,091900,12019059000,220000,219500,220000,219000,613
|
||||
20250227,091800,11884332500,219000,219500,219500,218500,357
|
||||
20250227,091700,11806107500,219500,218500,219500,218500,600
|
||||
20250227,091600,11674705000,218500,218500,219000,218000,592
|
||||
20250227,091500,11545352500,218500,219500,220000,218000,880
|
||||
20250227,091400,11352632000,219000,219000,219500,218500,1109
|
||||
20250227,091300,11109438500,218500,218500,219000,218000,604
|
||||
20250227,091200,10977566000,218500,218500,219000,218000,2895
|
||||
20250227,091100,10345640000,219000,219000,219500,218500,523
|
||||
20250227,091000,10231097500,219000,219000,219500,218500,1543
|
||||
20250227,090900,9893309000,219000,218000,219500,218000,1366
|
||||
20250227,090800,9594615500,218000,216500,218000,216000,1937
|
||||
20250227,090700,9174525500,216500,216000,217000,215000,12068
|
||||
20250227,090600,6574616500,216000,216500,217000,216000,3572
|
||||
20250227,090500,5802198500,216500,217500,217500,216500,2089
|
||||
20250227,090400,5348916000,217500,218000,218000,217000,2447
|
||||
20250227,090300,4817234000,218000,218500,218500,217500,3021
|
||||
20250227,090200,4158334000,218500,219000,219000,218000,2376
|
||||
20250227,090100,3639722500,219000,219000,219000,217000,4738
|
||||
20250227,090000,2607344500,219000,219500,220500,218000,11864
|
||||
|
Reference in New Issue
Block a user