Update 2025-02-27 2849 candle_min
This commit is contained in:
596
009830/min/candle-20250227.csv
Normal file
596
009830/min/candle-20250227.csv
Normal file
@@ -0,0 +1,596 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,185400,221045025300,22550,22550,22550,22550,106862
|
||||
20250227,185300,221045025300,22550,22550,22550,22550,0
|
||||
20250227,185200,221045025300,22550,22550,22550,22550,0
|
||||
20250227,185100,221045025300,22550,22550,22550,22550,0
|
||||
20250227,185000,221045025300,22550,22550,22550,22550,0
|
||||
20250227,184900,221045025300,22550,22550,22550,22550,0
|
||||
20250227,184800,221045025300,22550,22550,22550,22550,0
|
||||
20250227,184700,221045025300,22550,22550,22550,22550,0
|
||||
20250227,184600,221045025300,22550,22550,22550,22550,0
|
||||
20250227,184500,221045025300,22550,22550,22550,22550,0
|
||||
20250227,184400,221045025300,22550,22550,22550,22550,0
|
||||
20250227,184300,221045025300,22550,22550,22550,22550,0
|
||||
20250227,184200,221045025300,22550,22550,22550,22550,0
|
||||
20250227,184100,221045025300,22550,22550,22550,22550,0
|
||||
20250227,184000,221045025300,22550,22550,22550,22550,0
|
||||
20250227,183900,221045025300,22550,22550,22550,22550,0
|
||||
20250227,183800,221045025300,22550,22550,22550,22550,0
|
||||
20250227,183700,221045025300,22550,22550,22550,22550,0
|
||||
20250227,183600,221045025300,22550,22550,22550,22550,0
|
||||
20250227,183500,221045025300,22550,22550,22550,22550,0
|
||||
20250227,183400,221045025300,22550,22550,22550,22550,0
|
||||
20250227,183300,221045025300,22550,22550,22550,22550,0
|
||||
20250227,183200,221045025300,22550,22550,22550,22550,0
|
||||
20250227,183100,221045025300,22550,22550,22550,22550,0
|
||||
20250227,183000,221045025300,22550,22550,22550,22550,0
|
||||
20250227,182900,221045025300,22550,22550,22550,22550,0
|
||||
20250227,182800,221045025300,22550,22550,22550,22550,0
|
||||
20250227,182700,221045025300,22550,22550,22550,22550,0
|
||||
20250227,182600,221045025300,22550,22550,22550,22550,0
|
||||
20250227,182500,221045025300,22550,22550,22550,22550,0
|
||||
20250227,182400,221045025300,22550,22550,22550,22550,106862
|
||||
20250227,182300,221045025300,22550,22550,22550,22550,0
|
||||
20250227,182200,221045025300,22550,22550,22550,22550,0
|
||||
20250227,182100,221045025300,22550,22550,22550,22550,0
|
||||
20250227,182000,221045025300,22550,22550,22550,22550,0
|
||||
20250227,181900,221045025300,22550,22550,22550,22550,0
|
||||
20250227,181800,221045025300,22550,22550,22550,22550,0
|
||||
20250227,181700,221045025300,22550,22550,22550,22550,0
|
||||
20250227,181600,221045025300,22550,22550,22550,22550,0
|
||||
20250227,181500,221045025300,22550,22550,22550,22550,0
|
||||
20250227,181400,221045025300,22550,22550,22550,22550,0
|
||||
20250227,181300,221045025300,22550,22550,22550,22550,0
|
||||
20250227,181200,221045025300,22550,22550,22550,22550,0
|
||||
20250227,181100,221045025300,22550,22550,22550,22550,0
|
||||
20250227,181000,221045025300,22550,22550,22550,22550,0
|
||||
20250227,180900,221045025300,22550,22550,22550,22550,0
|
||||
20250227,180800,221045025300,22550,22550,22550,22550,0
|
||||
20250227,180700,221045025300,22550,22550,22550,22550,0
|
||||
20250227,180600,221045025300,22550,22550,22550,22550,0
|
||||
20250227,180500,221045025300,22550,22550,22550,22550,0
|
||||
20250227,180400,221045025300,22550,22550,22550,22550,0
|
||||
20250227,180300,221045025300,22550,22550,22550,22550,0
|
||||
20250227,180200,221045025300,22550,22550,22550,22550,0
|
||||
20250227,180100,221045025300,22550,22550,22550,22550,0
|
||||
20250227,180000,221045025300,22550,22550,22550,22550,0
|
||||
20250227,175900,221045025300,22550,22550,22550,22550,0
|
||||
20250227,175800,221045025300,22550,22550,22550,22550,0
|
||||
20250227,175700,221045025300,22550,22550,22550,22550,0
|
||||
20250227,175600,221045025300,22550,22550,22550,22550,0
|
||||
20250227,175500,221045025300,22550,22550,22550,22550,0
|
||||
20250227,175400,221045025300,22550,22550,22550,22550,106862
|
||||
20250227,175300,221045025300,22550,22550,22550,22550,0
|
||||
20250227,175200,221045025300,22550,22550,22550,22550,0
|
||||
20250227,175100,221045025300,22550,22550,22550,22550,0
|
||||
20250227,175000,221045025300,22550,22550,22550,22550,0
|
||||
20250227,174900,221045025300,22550,22550,22550,22550,0
|
||||
20250227,174800,221045025300,22550,22550,22550,22550,0
|
||||
20250227,174700,221045025300,22550,22550,22550,22550,0
|
||||
20250227,174600,221045025300,22550,22550,22550,22550,0
|
||||
20250227,174500,221045025300,22550,22550,22550,22550,0
|
||||
20250227,174400,221045025300,22550,22550,22550,22550,0
|
||||
20250227,174300,221045025300,22550,22550,22550,22550,0
|
||||
20250227,174200,221045025300,22550,22550,22550,22550,0
|
||||
20250227,174100,221045025300,22550,22550,22550,22550,0
|
||||
20250227,174000,221045025300,22550,22550,22550,22550,0
|
||||
20250227,173900,221045025300,22550,22550,22550,22550,0
|
||||
20250227,173800,221045025300,22550,22550,22550,22550,0
|
||||
20250227,173700,221045025300,22550,22550,22550,22550,0
|
||||
20250227,173600,221045025300,22550,22550,22550,22550,0
|
||||
20250227,173500,221045025300,22550,22550,22550,22550,0
|
||||
20250227,173400,221045025300,22550,22550,22550,22550,0
|
||||
20250227,173300,221045025300,22550,22550,22550,22550,0
|
||||
20250227,173200,221045025300,22550,22550,22550,22550,0
|
||||
20250227,173100,221045025300,22550,22550,22550,22550,0
|
||||
20250227,173000,221045025300,22550,22550,22550,22550,0
|
||||
20250227,172900,221045025300,22550,22550,22550,22550,0
|
||||
20250227,172800,221045025300,22550,22550,22550,22550,0
|
||||
20250227,172700,221045025300,22550,22550,22550,22550,0
|
||||
20250227,172600,221045025300,22550,22550,22550,22550,0
|
||||
20250227,172500,221045025300,22550,22550,22550,22550,0
|
||||
20250227,172400,221045025300,22550,22550,22550,22550,106862
|
||||
20250227,172300,221045025300,22550,22550,22550,22550,0
|
||||
20250227,172200,221045025300,22550,22550,22550,22550,0
|
||||
20250227,172100,221045025300,22550,22550,22550,22550,0
|
||||
20250227,172000,221045025300,22550,22550,22550,22550,0
|
||||
20250227,171900,221045025300,22550,22550,22550,22550,0
|
||||
20250227,171800,221045025300,22550,22550,22550,22550,0
|
||||
20250227,171700,221045025300,22550,22550,22550,22550,0
|
||||
20250227,171600,221045025300,22550,22550,22550,22550,0
|
||||
20250227,171500,221045025300,22550,22550,22550,22550,0
|
||||
20250227,171400,221045025300,22550,22550,22550,22550,0
|
||||
20250227,171300,221045025300,22550,22550,22550,22550,0
|
||||
20250227,171200,221045025300,22550,22550,22550,22550,0
|
||||
20250227,171100,221045025300,22550,22550,22550,22550,0
|
||||
20250227,171000,221045025300,22550,22550,22550,22550,0
|
||||
20250227,170900,221045025300,22550,22550,22550,22550,0
|
||||
20250227,170800,221045025300,22550,22550,22550,22550,0
|
||||
20250227,170700,221045025300,22550,22550,22550,22550,0
|
||||
20250227,170600,221045025300,22550,22550,22550,22550,0
|
||||
20250227,170500,221045025300,22550,22550,22550,22550,0
|
||||
20250227,170400,221045025300,22550,22550,22550,22550,0
|
||||
20250227,170300,221045025300,22550,22550,22550,22550,0
|
||||
20250227,170200,221045025300,22550,22550,22550,22550,0
|
||||
20250227,170100,221045025300,22550,22550,22550,22550,0
|
||||
20250227,170000,221045025300,22550,22550,22550,22550,0
|
||||
20250227,165900,221045025300,22550,22550,22550,22550,0
|
||||
20250227,165800,221045025300,22550,22550,22550,22550,0
|
||||
20250227,165700,221045025300,22550,22550,22550,22550,0
|
||||
20250227,165600,221045025300,22550,22550,22550,22550,0
|
||||
20250227,165500,221045025300,22550,22550,22550,22550,0
|
||||
20250227,165400,221045025300,22550,22550,22550,22550,106862
|
||||
20250227,165300,221045025300,22550,22550,22550,22550,0
|
||||
20250227,165200,221045025300,22550,22550,22550,22550,0
|
||||
20250227,165100,221045025300,22550,22550,22550,22550,0
|
||||
20250227,165000,221045025300,22550,22550,22550,22550,0
|
||||
20250227,164900,221045025300,22550,22550,22550,22550,0
|
||||
20250227,164800,221045025300,22550,22550,22550,22550,0
|
||||
20250227,164700,221045025300,22550,22550,22550,22550,0
|
||||
20250227,164600,221045025300,22550,22550,22550,22550,0
|
||||
20250227,164500,221045025300,22550,22550,22550,22550,0
|
||||
20250227,164400,221045025300,22550,22550,22550,22550,0
|
||||
20250227,164300,221045025300,22550,22550,22550,22550,0
|
||||
20250227,164200,221045025300,22550,22550,22550,22550,0
|
||||
20250227,164100,221045025300,22550,22550,22550,22550,0
|
||||
20250227,164000,221045025300,22550,22550,22550,22550,0
|
||||
20250227,163900,221045025300,22550,22550,22550,22550,0
|
||||
20250227,163800,221045025300,22550,22550,22550,22550,0
|
||||
20250227,163700,221045025300,22550,22550,22550,22550,0
|
||||
20250227,163600,221045025300,22550,22550,22550,22550,0
|
||||
20250227,163500,221045025300,22550,22550,22550,22550,0
|
||||
20250227,163400,221045025300,22550,22550,22550,22550,0
|
||||
20250227,163300,221045025300,22550,22550,22550,22550,0
|
||||
20250227,163200,221045025300,22550,22550,22550,22550,0
|
||||
20250227,163100,221045025300,22550,22550,22550,22550,0
|
||||
20250227,163000,221045025300,22550,22550,22550,22550,0
|
||||
20250227,162900,221045025300,22550,22550,22550,22550,0
|
||||
20250227,162800,221045025300,22550,22550,22550,22550,0
|
||||
20250227,162700,221045025300,22550,22550,22550,22550,0
|
||||
20250227,162600,221045025300,22550,22550,22550,22550,0
|
||||
20250227,162500,221045025300,22550,22550,22550,22550,0
|
||||
20250227,162400,221045025300,22550,22550,22550,22550,106862
|
||||
20250227,162300,221045025300,22550,22550,22550,22550,0
|
||||
20250227,162200,221045025300,22550,22550,22550,22550,0
|
||||
20250227,162100,221045025300,22550,22550,22550,22550,0
|
||||
20250227,162000,221045025300,22550,22550,22550,22550,0
|
||||
20250227,161900,221045025300,22550,22550,22550,22550,0
|
||||
20250227,161800,221045025300,22550,22550,22550,22550,0
|
||||
20250227,161700,221045025300,22550,22550,22550,22550,0
|
||||
20250227,161600,221045025300,22550,22550,22550,22550,0
|
||||
20250227,161500,221045025300,22550,22550,22550,22550,0
|
||||
20250227,161400,221045025300,22550,22550,22550,22550,0
|
||||
20250227,161300,221045025300,22550,22550,22550,22550,0
|
||||
20250227,161200,221045025300,22550,22550,22550,22550,0
|
||||
20250227,161100,221045025300,22550,22550,22550,22550,0
|
||||
20250227,161000,221045025300,22550,22550,22550,22550,0
|
||||
20250227,160900,221045025300,22550,22550,22550,22550,0
|
||||
20250227,160800,221045025300,22550,22550,22550,22550,0
|
||||
20250227,160700,221045025300,22550,22550,22550,22550,0
|
||||
20250227,160600,221045025300,22550,22550,22550,22550,0
|
||||
20250227,160500,221045025300,22550,22550,22550,22550,0
|
||||
20250227,160400,221045025300,22550,22550,22550,22550,0
|
||||
20250227,160300,221045025300,22550,22550,22550,22550,0
|
||||
20250227,160200,221045025300,22550,22550,22550,22550,0
|
||||
20250227,160100,221045025300,22550,22550,22550,22550,0
|
||||
20250227,160000,221045025300,22550,22550,22550,22550,0
|
||||
20250227,155900,221045025300,22550,22550,22550,22550,0
|
||||
20250227,155800,221045025300,22550,22550,22550,22550,0
|
||||
20250227,155700,221045025300,22550,22550,22550,22550,0
|
||||
20250227,155600,221045025300,22550,22550,22550,22550,0
|
||||
20250227,155500,221045025300,22550,22550,22550,22550,0
|
||||
20250227,155400,221045025300,22550,22550,22550,22550,106862
|
||||
20250227,155300,221045025300,22550,22550,22550,22550,0
|
||||
20250227,155200,221045025300,22550,22550,22550,22550,0
|
||||
20250227,155100,221045025300,22550,22550,22550,22550,0
|
||||
20250227,155000,221045025300,22550,22550,22550,22550,0
|
||||
20250227,154900,221045025300,22550,22550,22550,22550,0
|
||||
20250227,154800,221045025300,22550,22550,22550,22550,0
|
||||
20250227,154700,221045025300,22550,22550,22550,22550,0
|
||||
20250227,154600,221045025300,22550,22550,22550,22550,0
|
||||
20250227,154500,221045025300,22550,22550,22550,22550,0
|
||||
20250227,154400,221045025300,22550,22550,22550,22550,0
|
||||
20250227,154300,221045025300,22550,22550,22550,22550,0
|
||||
20250227,154200,221045025300,22550,22550,22550,22550,0
|
||||
20250227,154100,221045025300,22550,22550,22550,22550,0
|
||||
20250227,154000,221045025300,22550,22550,22550,22550,0
|
||||
20250227,153900,221045025300,22550,22550,22550,22550,0
|
||||
20250227,153800,221045025300,22550,22550,22550,22550,0
|
||||
20250227,153700,221045025300,22550,22550,22550,22550,0
|
||||
20250227,153600,221045025300,22550,22550,22550,22550,0
|
||||
20250227,153500,221045025300,22550,22550,22550,22550,0
|
||||
20250227,153400,221045025300,22550,22550,22550,22550,0
|
||||
20250227,153300,221045025300,22550,22550,22550,22550,0
|
||||
20250227,153200,221045025300,22550,22550,22550,22550,0
|
||||
20250227,153100,221045025300,22550,22550,22550,22550,0
|
||||
20250227,153000,221045025300,22550,22550,22550,22550,106862
|
||||
20250227,152900,218635287200,22450,22450,22450,22450,0
|
||||
20250227,152800,218635287200,22450,22450,22450,22450,0
|
||||
20250227,152700,218635287200,22450,22450,22450,22450,0
|
||||
20250227,152600,218635287200,22450,22450,22450,22450,0
|
||||
20250227,152500,218635287200,22450,22450,22450,22450,0
|
||||
20250227,152400,218635287200,22450,22450,22450,22450,0
|
||||
20250227,152300,218635287200,22450,22450,22450,22450,0
|
||||
20250227,152200,218635287200,22450,22450,22450,22450,0
|
||||
20250227,152100,218635287200,22450,22450,22450,22450,0
|
||||
20250227,152000,218635287200,22450,22450,22450,22450,0
|
||||
20250227,151900,218635287200,22450,22550,22550,22450,28482
|
||||
20250227,151800,217995121150,22500,22500,22550,22500,8493
|
||||
20250227,151700,217803946750,22500,22550,22550,22500,6243
|
||||
20250227,151600,217663430200,22550,22500,22550,22450,19311
|
||||
20250227,151500,217229096550,22450,22550,22550,22450,10311
|
||||
20250227,151400,216997172200,22550,22600,22600,22500,8317
|
||||
20250227,151300,216809611650,22550,22600,22600,22550,5379
|
||||
20250227,151200,216688249800,22550,22550,22600,22500,15352
|
||||
20250227,151100,216342097400,22550,22550,22550,22500,13998
|
||||
20250227,151000,216027065550,22550,22550,22550,22500,12772
|
||||
20250227,150900,215739623000,22550,22550,22600,22500,11199
|
||||
20250227,150800,215487254600,22550,22600,22650,22550,19486
|
||||
20250227,150700,215047418900,22650,22600,22650,22600,8977
|
||||
20250227,150600,214844410000,22600,22650,22650,22600,4604
|
||||
20250227,150500,214740253000,22650,22600,22650,22600,6014
|
||||
20250227,150400,214604188600,22650,22600,22650,22550,5981
|
||||
20250227,150300,214468980300,22600,22650,22650,22550,13578
|
||||
20250227,150200,214161982050,22600,22650,22700,22600,7165
|
||||
20250227,150100,213999822900,22650,22600,22650,22550,12956
|
||||
20250227,150000,213707182050,22600,22650,22650,22600,7980
|
||||
20250227,145900,213526715900,22650,22650,22650,22600,9223
|
||||
20250227,145800,213317990500,22600,22650,22650,22600,7370
|
||||
20250227,145700,213151281400,22600,22650,22650,22600,8757
|
||||
20250227,145600,212953192100,22650,22650,22650,22600,8852
|
||||
20250227,145500,212752897400,22650,22650,22700,22600,6280
|
||||
20250227,145400,212610694750,22600,22700,22700,22600,12424
|
||||
20250227,145300,212329429850,22650,22700,22700,22650,7724
|
||||
20250227,145200,212154314900,22650,22700,22700,22650,8480
|
||||
20250227,145100,211962168150,22700,22700,22700,22650,5627
|
||||
20250227,145000,211834502550,22700,22700,22700,22650,6120
|
||||
20250227,144900,211695682700,22700,22700,22700,22650,7148
|
||||
20250227,144800,211533587900,22700,22700,22700,22650,8204
|
||||
20250227,144700,211347476100,22650,22700,22750,22650,4785
|
||||
20250227,144600,211238894450,22700,22750,22750,22650,9589
|
||||
20250227,144500,211021221850,22700,22700,22750,22700,11172
|
||||
20250227,144400,210767438850,22700,22700,22700,22650,7079
|
||||
20250227,144300,210606827600,22650,22650,22700,22650,7409
|
||||
20250227,144200,210438790300,22650,22700,22700,22650,5198
|
||||
20250227,144100,210320876200,22700,22650,22700,22650,6430
|
||||
20250227,144000,210175105300,22650,22650,22700,22600,12900
|
||||
20250227,143900,209883078550,22650,22700,22700,22650,8167
|
||||
20250227,143800,209697913750,22650,22700,22700,22650,4591
|
||||
20250227,143700,209593724200,22700,22700,22700,22650,5262
|
||||
20250227,143600,209474362200,22700,22750,22750,22650,17513
|
||||
20250227,143500,209076839450,22750,22750,22800,22700,13514
|
||||
20250227,143400,208769530650,22750,22750,22750,22700,9352
|
||||
20250227,143300,208556987450,22750,22700,22750,22650,7078
|
||||
20250227,143200,208396304350,22650,22700,22750,22650,12152
|
||||
20250227,143100,208120441000,22700,22700,22700,22650,3943
|
||||
20250227,143000,208031044700,22700,22700,22700,22600,11812
|
||||
20250227,142900,207763283400,22650,22650,22700,22650,5623
|
||||
20250227,142800,207635746250,22650,22700,22700,22600,15351
|
||||
20250227,142700,207287859000,22700,22700,22700,22650,7982
|
||||
20250227,142600,207106830150,22650,22700,22750,22650,8296
|
||||
20250227,142500,206918692650,22700,22700,22750,22600,27462
|
||||
20250227,142400,206296016300,22650,22700,22700,22600,21738
|
||||
20250227,142300,205803555050,22700,22750,22800,22600,36524
|
||||
20250227,142200,204975214950,22750,22850,22850,22750,20978
|
||||
20250227,142100,204496739600,22850,22850,22850,22800,6489
|
||||
20250227,142000,204348610350,22800,22850,22850,22800,3212
|
||||
20250227,141900,204275335850,22850,22850,22850,22800,7269
|
||||
20250227,141800,204109328650,22850,22900,22900,22800,8459
|
||||
20250227,141700,203916061050,22900,22900,22900,22850,5781
|
||||
20250227,141600,203783796150,22900,22900,22900,22850,6947
|
||||
20250227,141500,203624807150,22900,22900,22900,22850,9490
|
||||
20250227,141400,203407754850,22900,22850,22900,22850,12419
|
||||
20250227,141300,203123454600,22850,22900,22900,22850,15269
|
||||
20250227,141200,202773847550,22900,22850,22900,22800,45286
|
||||
20250227,141100,201738729900,22850,22850,22850,22800,5909
|
||||
20250227,141000,201603764600,22850,22800,22850,22750,13838
|
||||
20250227,140900,201288248250,22800,22750,22800,22700,6306
|
||||
20250227,140800,201144736950,22750,22750,22800,22750,11369
|
||||
20250227,140700,200885879050,22750,22800,22800,22700,8396
|
||||
20250227,140600,200694688400,22800,22800,22850,22750,14021
|
||||
20250227,140500,200374993050,22800,22850,22850,22800,11371
|
||||
20250227,140400,200115377000,22850,22850,22850,22800,5682
|
||||
20250227,140300,199985603950,22850,22850,22850,22800,5999
|
||||
20250227,140200,199848605450,22800,22850,22850,22800,5646
|
||||
20250227,140100,199719694350,22850,22850,22850,22800,5823
|
||||
20250227,140000,199586671300,22800,22800,22850,22750,26691
|
||||
20250227,135900,198978043950,22750,22800,22800,22750,13215
|
||||
20250227,135800,198677160850,22800,22800,22800,22750,2734
|
||||
20250227,135700,198614882950,22800,22800,22800,22750,8117
|
||||
20250227,135600,198430087800,22800,22800,22800,22750,7075
|
||||
20250227,135500,198268868350,22800,22750,22800,22750,5599
|
||||
20250227,135400,198141265800,22800,22750,22800,22750,5594
|
||||
20250227,135300,198013797750,22750,22800,22800,22750,10295
|
||||
20250227,135200,197779408650,22800,22800,22800,22700,9200
|
||||
20250227,135100,197569935350,22800,22750,22800,22650,29138
|
||||
20250227,135000,196907984800,22700,22800,22800,22700,17946
|
||||
20250227,134900,196499697150,22800,22750,22800,22750,5792
|
||||
20250227,134800,196367702150,22750,22800,22850,22750,8169
|
||||
20250227,134700,196181609250,22800,22750,22800,22750,8225
|
||||
20250227,134600,195994157850,22750,22900,22900,22750,37836
|
||||
20250227,134500,195130980600,22850,22900,22900,22850,16966
|
||||
20250227,134400,194742738350,22850,22800,22900,22800,30603
|
||||
20250227,134300,194043519600,22800,22850,22850,22800,15083
|
||||
20250227,134200,193699047800,22850,22850,22850,22800,16207
|
||||
20250227,134100,193328760650,22850,22850,22850,22800,11941
|
||||
20250227,134000,193055988950,22800,22800,22850,22750,32335
|
||||
20250227,133900,192318654050,22800,22800,22800,22750,12339
|
||||
20250227,133800,192037522350,22750,22750,22800,22750,3353
|
||||
20250227,133700,191961146400,22800,22750,22800,22750,7290
|
||||
20250227,133600,191795038300,22800,22800,22800,22750,10662
|
||||
20250227,133500,191552231700,22800,22800,22800,22750,11210
|
||||
20250227,133400,191296785550,22800,22750,22800,22700,58814
|
||||
20250227,133300,189958555400,22700,22700,22750,22700,15654
|
||||
20250227,133200,189602954950,22700,22750,22750,22700,5063
|
||||
20250227,133100,189487820100,22750,22750,22750,22700,8645
|
||||
20250227,133000,189291338050,22750,22650,22750,22650,16081
|
||||
20250227,132900,188926128550,22650,22700,22700,22650,5102
|
||||
20250227,132800,188810337750,22700,22650,22700,22650,12716
|
||||
20250227,132700,188522179800,22700,22650,22700,22650,6312
|
||||
20250227,132600,188378937850,22700,22700,22700,22650,3730
|
||||
20250227,132500,188294341450,22700,22650,22700,22650,4907
|
||||
20250227,132400,188183043550,22700,22700,22700,22650,3923
|
||||
20250227,132300,188094009650,22700,22600,22700,22600,7081
|
||||
20250227,132200,187933412050,22600,22650,22650,22600,4267
|
||||
20250227,132100,187836821950,22600,22600,22650,22550,5682
|
||||
20250227,132000,187708300800,22650,22600,22650,22550,9438
|
||||
20250227,131900,187495018050,22650,22600,22650,22550,9908
|
||||
20250227,131800,187270963300,22600,22650,22700,22600,4747
|
||||
20250227,131700,187163487650,22650,22650,22700,22600,15385
|
||||
20250227,131600,186814975650,22650,22750,22750,22650,8601
|
||||
20250227,131500,186619696700,22700,22700,22750,22700,4946
|
||||
20250227,131400,186507354450,22700,22700,22700,22650,7698
|
||||
20250227,131300,186332738500,22700,22700,22750,22650,17460
|
||||
20250227,131200,185936173400,22750,22750,22800,22700,42874
|
||||
20250227,131100,184960705200,22750,22750,22750,22700,18065
|
||||
20250227,131000,184549924500,22750,22700,22750,22650,44921
|
||||
20250227,130900,183530739550,22650,22650,22700,22600,15811
|
||||
20250227,130800,183172492600,22650,22600,22650,22550,11962
|
||||
20250227,130700,182901944650,22600,22600,22650,22550,14523
|
||||
20250227,130600,182573656600,22550,22600,22600,22550,3856
|
||||
20250227,130500,182486533600,22600,22600,22600,22550,2409
|
||||
20250227,130400,182432190250,22600,22600,22600,22550,5437
|
||||
20250227,130300,182309374150,22600,22600,22600,22550,3408
|
||||
20250227,130200,182232371500,22550,22600,22600,22550,6536
|
||||
20250227,130100,182084855100,22550,22550,22600,22500,4593
|
||||
20250227,130000,181981284000,22550,22500,22600,22500,5917
|
||||
20250227,125900,181847860850,22500,22550,22550,22500,6818
|
||||
20250227,125800,181694139250,22500,22450,22550,22450,9705
|
||||
20250227,125700,181475786900,22450,22450,22500,22450,2006
|
||||
20250227,125600,181430691000,22500,22450,22500,22450,6251
|
||||
20250227,125500,181290097800,22450,22600,22600,22450,40014
|
||||
20250227,125400,180388599800,22550,22600,22600,22550,5551
|
||||
20250227,125300,180263202450,22600,22600,22600,22550,4466
|
||||
20250227,125200,180162300300,22550,22600,22600,22550,1684
|
||||
20250227,125100,180124277150,22600,22600,22600,22550,1320
|
||||
20250227,125000,180094475050,22600,22600,22600,22500,8701
|
||||
20250227,124900,179898076200,22600,22600,22600,22550,5889
|
||||
20250227,124800,179765224050,22550,22550,22600,22550,3315
|
||||
20250227,124700,179690447350,22600,22550,22600,22550,4992
|
||||
20250227,124600,179577782150,22550,22550,22600,22500,7894
|
||||
20250227,124500,179399720100,22600,22550,22600,22500,5065
|
||||
20250227,124400,179285485250,22550,22600,22600,22550,2471
|
||||
20250227,124300,179229735150,22600,22550,22600,22550,8267
|
||||
20250227,124200,179043232150,22550,22500,22600,22500,4020
|
||||
20250227,124100,178952554500,22500,22600,22600,22500,15406
|
||||
20250227,124000,178605106800,22600,22550,22600,22550,2241
|
||||
20250227,123900,178554485550,22600,22550,22600,22550,3346
|
||||
20250227,123800,178478955900,22550,22550,22600,22550,5448
|
||||
20250227,123700,178356050850,22550,22650,22650,22550,15311
|
||||
20250227,123600,178010085300,22650,22600,22650,22600,2168
|
||||
20250227,123500,177961007700,22600,22650,22650,22600,2043
|
||||
20250227,123400,177914804700,22650,22650,22700,22600,7777
|
||||
20250227,123300,177738613100,22650,22650,22700,22650,3196
|
||||
20250227,123200,177666191300,22650,22700,22700,22650,3114
|
||||
20250227,123100,177595570750,22700,22600,22700,22600,14440
|
||||
20250227,123000,177268638000,22650,22600,22650,22600,2353
|
||||
20250227,122900,177215434450,22650,22650,22650,22600,2773
|
||||
20250227,122800,177152690350,22650,22600,22650,22600,2743
|
||||
20250227,122700,177090647950,22600,22650,22650,22550,2100
|
||||
20250227,122600,177043169000,22600,22650,22650,22600,3759
|
||||
20250227,122500,176958168800,22650,22600,22650,22550,4916
|
||||
20250227,122400,176847016800,22600,22600,22600,22550,6350
|
||||
20250227,122300,176703710550,22550,22650,22650,22500,14070
|
||||
20250227,122200,176386208000,22650,22600,22650,22600,3579
|
||||
20250227,122100,176305280800,22600,22650,22700,22600,8887
|
||||
20250227,122000,176103987950,22700,22700,22700,22650,4482
|
||||
20250227,121900,176002295400,22700,22700,22700,22650,10806
|
||||
20250227,121800,175757061050,22700,22650,22700,22650,25772
|
||||
20250227,121700,175172262650,22700,22650,22700,22600,4985
|
||||
20250227,121600,175059256000,22650,22650,22700,22600,20053
|
||||
20250227,121500,174605028600,22600,22650,22650,22600,2128
|
||||
20250227,121400,174556887650,22600,22600,22650,22600,2455
|
||||
20250227,121300,174501364350,22650,22600,22650,22550,4760
|
||||
20250227,121200,174393737950,22650,22600,22650,22600,3299
|
||||
20250227,121100,174319154150,22650,22650,22650,22600,3394
|
||||
20250227,121000,174242411800,22650,22600,22650,22550,10649
|
||||
20250227,120900,174001648300,22600,22650,22650,22600,3201
|
||||
20250227,120800,173929230850,22650,22650,22650,22600,2524
|
||||
20250227,120700,173872087300,22600,22600,22650,22600,2212
|
||||
20250227,120600,173822043100,22600,22600,22650,22600,2776
|
||||
20250227,120500,173759235100,22600,22600,22650,22600,2366
|
||||
20250227,120400,173705692250,22650,22650,22650,22600,1530
|
||||
20250227,120300,173671066150,22600,22700,22700,22600,8850
|
||||
20250227,120200,173470677500,22700,22700,22700,22650,8103
|
||||
20250227,120100,173286895300,22650,22550,22700,22550,33514
|
||||
20250227,120000,172528552500,22600,22550,22600,22550,2360
|
||||
20250227,115900,172475301450,22550,22550,22600,22550,2472
|
||||
20250227,115800,172419483550,22600,22600,22600,22550,3481
|
||||
20250227,115700,172340933850,22550,22600,22600,22550,3951
|
||||
20250227,115600,172251774000,22550,22600,22600,22550,8641
|
||||
20250227,115500,172056586700,22550,22600,22600,22500,11525
|
||||
20250227,115400,171796449200,22550,22600,22600,22550,2675
|
||||
20250227,115300,171736113400,22550,22600,22600,22550,2400
|
||||
20250227,115200,171681956650,22600,22600,22600,22550,2044
|
||||
20250227,115100,171635837150,22600,22600,22600,22550,1817
|
||||
20250227,115000,171594823650,22550,22550,22600,22550,3390
|
||||
20250227,114900,171518332400,22600,22550,22600,22550,4601
|
||||
20250227,114800,171414541400,22600,22550,22600,22500,7827
|
||||
20250227,114700,171237976150,22550,22600,22600,22550,4507
|
||||
20250227,114600,171136318350,22600,22550,22600,22550,2197
|
||||
20250227,114500,171086753000,22600,22550,22600,22500,6104
|
||||
20250227,114400,170949177750,22550,22600,22600,22550,4948
|
||||
20250227,114300,170837547600,22600,22600,22600,22550,2155
|
||||
20250227,114200,170788867600,22600,22550,22600,22550,2189
|
||||
20250227,114100,170739475700,22550,22550,22600,22550,3164
|
||||
20250227,114000,170668079100,22600,22650,22700,22550,12825
|
||||
20250227,113900,170378067250,22650,22600,22700,22600,18360
|
||||
20250227,113800,169962429250,22600,22700,22700,22600,6192
|
||||
20250227,113700,169822284050,22700,22700,22700,22650,8963
|
||||
20250227,113600,169619187700,22700,22700,22700,22650,9366
|
||||
20250227,113500,169406699900,22650,22600,22700,22600,11779
|
||||
20250227,113400,169139740850,22600,22650,22650,22600,13096
|
||||
20250227,113300,168843369950,22600,22600,22650,22550,14695
|
||||
20250227,113200,168511513200,22600,22550,22600,22550,4099
|
||||
20250227,113100,168418975600,22550,22600,22600,22550,3150
|
||||
20250227,113000,168347928050,22600,22600,22600,22550,6050
|
||||
20250227,112900,168211330750,22600,22600,22600,22550,3923
|
||||
20250227,112800,168122708600,22550,22600,22600,22550,9284
|
||||
20250227,112700,167913038050,22600,22700,22750,22550,64473
|
||||
20250227,112600,166450459300,22650,22500,22700,22500,76434
|
||||
20250227,112500,164721592850,22500,22550,22550,22450,14105
|
||||
20250227,112400,164404206100,22500,22500,22550,22500,3717
|
||||
20250227,112300,164320484250,22500,22550,22550,22500,4189
|
||||
20250227,112200,164226143600,22500,22550,22550,22450,5499
|
||||
20250227,112100,164102378000,22500,22500,22550,22450,22484
|
||||
20250227,112000,163596223150,22500,22350,22500,22300,58243
|
||||
20250227,111900,162289434650,22350,22300,22350,22300,3510
|
||||
20250227,111800,162211059150,22300,22300,22350,22300,3150
|
||||
20250227,111700,162140713550,22350,22300,22350,22300,3180
|
||||
20250227,111600,162069750650,22300,22300,22350,22300,1259
|
||||
20250227,111500,162041661500,22300,22300,22350,22300,3482
|
||||
20250227,111400,161963964900,22300,22250,22350,22200,3208
|
||||
20250227,111300,161892467850,22250,22250,22300,22250,3468
|
||||
20250227,111200,161815273400,22300,22300,22300,22250,4977
|
||||
20250227,111100,161704405250,22250,22250,22300,22200,9161
|
||||
20250227,111000,161500556500,22250,22300,22300,22200,6511
|
||||
20250227,110900,161355674900,22300,22250,22300,22200,7435
|
||||
20250227,110800,161190325850,22250,22300,22300,22250,2354
|
||||
20250227,110700,161137908600,22300,22250,22300,22200,22819
|
||||
20250227,110600,160631096600,22250,22300,22300,22250,5088
|
||||
20250227,110500,160517845300,22300,22300,22300,22250,12723
|
||||
20250227,110400,160234653550,22300,22300,22350,22250,6772
|
||||
20250227,110300,160083626450,22300,22400,22450,22300,20592
|
||||
20250227,110200,159623398800,22400,22450,22450,22400,10710
|
||||
20250227,110100,159383413150,22450,22450,22450,22400,3506
|
||||
20250227,110000,159304844800,22450,22400,22450,22400,2561
|
||||
20250227,105900,159247386750,22400,22400,22450,22400,3246
|
||||
20250227,105800,159174633200,22400,22400,22450,22400,2920
|
||||
20250227,105700,159109184450,22450,22450,22450,22400,12256
|
||||
20250227,105600,158834265350,22450,22350,22450,22350,17569
|
||||
20250227,105500,158440603100,22350,22400,22400,22350,2292
|
||||
20250227,105400,158389326400,22400,22350,22400,22350,10015
|
||||
20250227,105300,158165455800,22350,22300,22400,22250,12965
|
||||
20250227,105200,157875936100,22250,22300,22350,22250,7735
|
||||
20250227,105100,157703537250,22300,22300,22300,22250,6394
|
||||
20250227,105000,157561122950,22300,22250,22300,22250,4635
|
||||
20250227,104900,157457906350,22250,22350,22350,22250,7439
|
||||
20250227,104800,157292066150,22350,22200,22350,22200,14418
|
||||
20250227,104700,156970915500,22200,22300,22300,22150,26572
|
||||
20250227,104600,156380602000,22300,22250,22300,22200,23105
|
||||
20250227,104500,155866469600,22250,22200,22300,22150,23813
|
||||
20250227,104400,155337223250,22200,22300,22350,22200,43227
|
||||
20250227,104300,154376089150,22350,22450,22450,22200,179492
|
||||
20250227,104200,150366347850,22450,22550,22550,22450,12592
|
||||
20250227,104100,150083109050,22550,22650,22650,22500,23233
|
||||
20250227,104000,149558764800,22600,22600,22650,22550,21166
|
||||
20250227,103900,149080337350,22600,22500,22600,22500,12637
|
||||
20250227,103800,148795322650,22550,22450,22550,22450,12394
|
||||
20250227,103700,148516220600,22500,22450,22500,22450,6751
|
||||
20250227,103600,148364379450,22500,22550,22550,22450,6849
|
||||
20250227,103500,148210235700,22500,22500,22550,22450,10017
|
||||
20250227,103400,147984739050,22500,22450,22550,22450,23147
|
||||
20250227,103300,147464088500,22450,22450,22500,22400,6501
|
||||
20250227,103200,147318155700,22450,22450,22450,22400,14319
|
||||
20250227,103100,146996774450,22450,22450,22500,22450,7631
|
||||
20250227,103000,146825408750,22500,22500,22500,22450,6354
|
||||
20250227,102900,146682611250,22500,22400,22500,22400,15955
|
||||
20250227,102800,146324329500,22450,22400,22450,22400,6438
|
||||
20250227,102700,146180042850,22450,22450,22450,22400,10492
|
||||
20250227,102600,145944825300,22450,22450,22500,22400,10974
|
||||
20250227,102500,145698594450,22500,22450,22500,22450,6648
|
||||
20250227,102400,145549230450,22450,22450,22500,22450,7324
|
||||
20250227,102300,145384680800,22450,22450,22500,22400,17094
|
||||
20250227,102200,145000948800,22450,22500,22500,22450,4946
|
||||
20250227,102100,144889865400,22500,22500,22550,22450,9159
|
||||
20250227,102000,144683711100,22500,22500,22550,22500,4485
|
||||
20250227,101900,144582718950,22550,22500,22550,22400,30506
|
||||
20250227,101800,143897390800,22450,22450,22500,22450,6355
|
||||
20250227,101700,143754508650,22450,22450,22500,22450,8816
|
||||
20250227,101600,143556527250,22500,22400,22500,22400,13243
|
||||
20250227,101500,143259141750,22450,22500,22500,22400,25564
|
||||
20250227,101400,142685480350,22450,22500,22550,22450,18417
|
||||
20250227,101300,142271482750,22550,22500,22550,22450,6575
|
||||
20250227,101200,142123477250,22550,22450,22550,22450,17029
|
||||
20250227,101100,141740683400,22500,22450,22550,22450,15593
|
||||
20250227,101000,141389938650,22450,22650,22650,22450,23712
|
||||
20250227,100900,140855215600,22600,22750,22750,22600,45243
|
||||
20250227,100800,139829244050,22750,22650,22800,22650,69055
|
||||
20250227,100700,138259656500,22650,22700,22700,22650,17001
|
||||
20250227,100600,137873937850,22650,22600,22700,22550,34594
|
||||
20250227,100500,137091260050,22550,22500,22600,22500,52824
|
||||
20250227,100400,135901072900,22550,22550,22600,22500,23758
|
||||
20250227,100300,135365254150,22550,22450,22600,22350,44629
|
||||
20250227,100200,134361820600,22400,22400,22450,22350,28587
|
||||
20250227,100100,133721185150,22400,22450,22500,22400,18885
|
||||
20250227,100000,133297144050,22500,22500,22550,22450,20116
|
||||
20250227,095900,132844844900,22500,22650,22700,22500,37027
|
||||
20250227,095800,132008390750,22650,22600,22650,22600,16913
|
||||
20250227,095700,131625532300,22650,22600,22650,22600,9428
|
||||
20250227,095600,131412151150,22650,22750,22750,22600,46359
|
||||
20250227,095500,130360853250,22750,22650,22750,22600,67100
|
||||
20250227,095400,128837630500,22600,22500,22650,22500,33920
|
||||
20250227,095300,128071261600,22500,22550,22550,22450,26334
|
||||
20250227,095200,127479230500,22550,22550,22600,22500,34934
|
||||
20250227,095100,126690819050,22550,22450,22650,22450,76492
|
||||
20250227,095000,124964706200,22500,22400,22500,22300,81889
|
||||
20250227,094900,123132342200,22350,22550,22550,22350,120046
|
||||
20250227,094800,120438468600,22550,22600,22600,22500,53675
|
||||
20250227,094700,119228517250,22550,22700,22700,22550,46081
|
||||
20250227,094600,118185917700,22700,22700,22800,22650,60351
|
||||
20250227,094500,116813690800,22650,22750,22750,22650,23643
|
||||
20250227,094400,116276822200,22750,22750,22750,22700,20641
|
||||
20250227,094300,115807805400,22750,22800,22800,22650,38322
|
||||
20250227,094200,114936916550,22800,22600,22800,22550,57081
|
||||
20250227,094100,113639013050,22700,22650,22700,22500,82857
|
||||
20250227,094000,111765483600,22700,22700,22750,22650,49030
|
||||
20250227,093900,110652689300,22650,22650,22700,22550,51257
|
||||
20250227,093800,109492896800,22650,22750,22800,22650,58388
|
||||
20250227,093700,108164927550,22750,22750,22800,22500,161720
|
||||
20250227,093600,104501127100,22700,22850,23050,22700,93473
|
||||
20250227,093500,102361985600,22900,22900,22900,22700,109116
|
||||
20250227,093400,99874559700,22850,23000,23150,22850,157022
|
||||
20250227,093300,96261202200,23050,23000,23100,22950,120344
|
||||
20250227,093200,93487246450,22950,23050,23100,22950,135479
|
||||
20250227,093100,90368633450,23000,22900,23150,22850,251470
|
||||
20250227,093000,84581298000,22900,22800,22950,22750,161603
|
||||
20250227,092900,80884658400,22800,22850,22900,22650,167500
|
||||
20250227,092800,77073138850,22850,22950,23050,22800,167488
|
||||
20250227,092700,73237655100,22850,23050,23200,22850,221626
|
||||
20250227,092600,68123801050,23050,23000,23250,22950,392540
|
||||
20250227,092500,59060496950,23000,22600,23000,22550,385913
|
||||
20250227,092400,50253358850,22600,22600,22650,22500,82034
|
||||
20250227,092300,48401380400,22600,22450,22600,22400,143278
|
||||
20250227,092200,45176447000,22500,22350,22500,22300,61182
|
||||
20250227,092100,43804663900,22300,22300,22450,22250,47792
|
||||
20250227,092000,42735422000,22300,22150,22300,22100,43490
|
||||
20250227,091900,41769486450,22150,22150,22200,22100,31246
|
||||
20250227,091800,41077093250,22150,22350,22400,22100,57052
|
||||
20250227,091700,39810622950,22350,22450,22450,22300,52995
|
||||
20250227,091600,38623836750,22400,22400,22550,22350,107677
|
||||
20250227,091500,36201404250,22400,22450,22500,22250,75210
|
||||
20250227,091400,34516888900,22450,22400,22550,22350,177606
|
||||
20250227,091300,30525280350,22450,22250,22450,21950,224107
|
||||
20250227,091200,25523681150,22200,22300,22300,22150,44574
|
||||
20250227,091100,24532643850,22250,22000,22300,21950,85651
|
||||
20250227,091000,22631544000,21900,22100,22100,21850,38978
|
||||
20250227,090900,21776374650,22000,21950,22200,21900,70399
|
||||
20250227,090800,20224758350,21950,22050,22200,21850,71566
|
||||
20250227,090700,18650696850,22050,22200,22400,22050,169813
|
||||
20250227,090600,14871543200,22150,21950,22200,21950,135002
|
||||
20250227,090500,11890143800,22000,22050,22100,21900,84098
|
||||
20250227,090400,10035949800,22050,21750,22100,21700,182632
|
||||
20250227,090300,6032680800,21750,21600,21800,21550,75053
|
||||
20250227,090200,4404724050,21550,21600,21650,21500,37136
|
||||
20250227,090100,3602812900,21600,21450,21800,21450,83341
|
||||
20250227,090000,1799365400,21450,21300,21500,21300,84164
|
||||
|
Reference in New Issue
Block a user