Update 2025-02-27 2849 candle_min
This commit is contained in:
597
010120/min/candle-20250227.csv
Normal file
597
010120/min/candle-20250227.csv
Normal file
@@ -0,0 +1,597 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,185500,135867608000,251000,251000,251000,251000,19755
|
||||
20250227,185400,135867608000,251000,251000,251000,251000,0
|
||||
20250227,185300,135867608000,251000,251000,251000,251000,0
|
||||
20250227,185200,135867608000,251000,251000,251000,251000,0
|
||||
20250227,185100,135867608000,251000,251000,251000,251000,0
|
||||
20250227,185000,135867608000,251000,251000,251000,251000,0
|
||||
20250227,184900,135867608000,251000,251000,251000,251000,0
|
||||
20250227,184800,135867608000,251000,251000,251000,251000,0
|
||||
20250227,184700,135867608000,251000,251000,251000,251000,0
|
||||
20250227,184600,135867608000,251000,251000,251000,251000,0
|
||||
20250227,184500,135867608000,251000,251000,251000,251000,0
|
||||
20250227,184400,135867608000,251000,251000,251000,251000,0
|
||||
20250227,184300,135867608000,251000,251000,251000,251000,0
|
||||
20250227,184200,135867608000,251000,251000,251000,251000,0
|
||||
20250227,184100,135867608000,251000,251000,251000,251000,0
|
||||
20250227,184000,135867608000,251000,251000,251000,251000,0
|
||||
20250227,183900,135867608000,251000,251000,251000,251000,0
|
||||
20250227,183800,135867608000,251000,251000,251000,251000,0
|
||||
20250227,183700,135867608000,251000,251000,251000,251000,0
|
||||
20250227,183600,135867608000,251000,251000,251000,251000,0
|
||||
20250227,183500,135867608000,251000,251000,251000,251000,0
|
||||
20250227,183400,135867608000,251000,251000,251000,251000,0
|
||||
20250227,183300,135867608000,251000,251000,251000,251000,0
|
||||
20250227,183200,135867608000,251000,251000,251000,251000,0
|
||||
20250227,183100,135867608000,251000,251000,251000,251000,0
|
||||
20250227,183000,135867608000,251000,251000,251000,251000,0
|
||||
20250227,182900,135867608000,251000,251000,251000,251000,0
|
||||
20250227,182800,135867608000,251000,251000,251000,251000,0
|
||||
20250227,182700,135867608000,251000,251000,251000,251000,0
|
||||
20250227,182600,135867608000,251000,251000,251000,251000,0
|
||||
20250227,182500,135867608000,251000,251000,251000,251000,19755
|
||||
20250227,182400,135867608000,251000,251000,251000,251000,0
|
||||
20250227,182300,135867608000,251000,251000,251000,251000,0
|
||||
20250227,182200,135867608000,251000,251000,251000,251000,0
|
||||
20250227,182100,135867608000,251000,251000,251000,251000,0
|
||||
20250227,182000,135867608000,251000,251000,251000,251000,0
|
||||
20250227,181900,135867608000,251000,251000,251000,251000,0
|
||||
20250227,181800,135867608000,251000,251000,251000,251000,0
|
||||
20250227,181700,135867608000,251000,251000,251000,251000,0
|
||||
20250227,181600,135867608000,251000,251000,251000,251000,0
|
||||
20250227,181500,135867608000,251000,251000,251000,251000,0
|
||||
20250227,181400,135867608000,251000,251000,251000,251000,0
|
||||
20250227,181300,135867608000,251000,251000,251000,251000,0
|
||||
20250227,181200,135867608000,251000,251000,251000,251000,0
|
||||
20250227,181100,135867608000,251000,251000,251000,251000,0
|
||||
20250227,181000,135867608000,251000,251000,251000,251000,0
|
||||
20250227,180900,135867608000,251000,251000,251000,251000,0
|
||||
20250227,180800,135867608000,251000,251000,251000,251000,0
|
||||
20250227,180700,135867608000,251000,251000,251000,251000,0
|
||||
20250227,180600,135867608000,251000,251000,251000,251000,0
|
||||
20250227,180500,135867608000,251000,251000,251000,251000,0
|
||||
20250227,180400,135867608000,251000,251000,251000,251000,0
|
||||
20250227,180300,135867608000,251000,251000,251000,251000,0
|
||||
20250227,180200,135867608000,251000,251000,251000,251000,0
|
||||
20250227,180100,135867608000,251000,251000,251000,251000,0
|
||||
20250227,180000,135867608000,251000,251000,251000,251000,0
|
||||
20250227,175900,135867608000,251000,251000,251000,251000,0
|
||||
20250227,175800,135867608000,251000,251000,251000,251000,0
|
||||
20250227,175700,135867608000,251000,251000,251000,251000,0
|
||||
20250227,175600,135867608000,251000,251000,251000,251000,0
|
||||
20250227,175500,135867608000,251000,251000,251000,251000,19755
|
||||
20250227,175400,135867608000,251000,251000,251000,251000,0
|
||||
20250227,175300,135867608000,251000,251000,251000,251000,0
|
||||
20250227,175200,135867608000,251000,251000,251000,251000,0
|
||||
20250227,175100,135867608000,251000,251000,251000,251000,0
|
||||
20250227,175000,135867608000,251000,251000,251000,251000,0
|
||||
20250227,174900,135867608000,251000,251000,251000,251000,0
|
||||
20250227,174800,135867608000,251000,251000,251000,251000,0
|
||||
20250227,174700,135867608000,251000,251000,251000,251000,0
|
||||
20250227,174600,135867608000,251000,251000,251000,251000,0
|
||||
20250227,174500,135867608000,251000,251000,251000,251000,0
|
||||
20250227,174400,135867608000,251000,251000,251000,251000,0
|
||||
20250227,174300,135867608000,251000,251000,251000,251000,0
|
||||
20250227,174200,135867608000,251000,251000,251000,251000,0
|
||||
20250227,174100,135867608000,251000,251000,251000,251000,0
|
||||
20250227,174000,135867608000,251000,251000,251000,251000,0
|
||||
20250227,173900,135867608000,251000,251000,251000,251000,0
|
||||
20250227,173800,135867608000,251000,251000,251000,251000,0
|
||||
20250227,173700,135867608000,251000,251000,251000,251000,0
|
||||
20250227,173600,135867608000,251000,251000,251000,251000,0
|
||||
20250227,173500,135867608000,251000,251000,251000,251000,0
|
||||
20250227,173400,135867608000,251000,251000,251000,251000,0
|
||||
20250227,173300,135867608000,251000,251000,251000,251000,0
|
||||
20250227,173200,135867608000,251000,251000,251000,251000,0
|
||||
20250227,173100,135867608000,251000,251000,251000,251000,0
|
||||
20250227,173000,135867608000,251000,251000,251000,251000,0
|
||||
20250227,172900,135867608000,251000,251000,251000,251000,0
|
||||
20250227,172800,135867608000,251000,251000,251000,251000,0
|
||||
20250227,172700,135867608000,251000,251000,251000,251000,0
|
||||
20250227,172600,135867608000,251000,251000,251000,251000,0
|
||||
20250227,172500,135867608000,251000,251000,251000,251000,19755
|
||||
20250227,172400,135867608000,251000,251000,251000,251000,0
|
||||
20250227,172300,135867608000,251000,251000,251000,251000,0
|
||||
20250227,172200,135867608000,251000,251000,251000,251000,0
|
||||
20250227,172100,135867608000,251000,251000,251000,251000,0
|
||||
20250227,172000,135867608000,251000,251000,251000,251000,0
|
||||
20250227,171900,135867608000,251000,251000,251000,251000,0
|
||||
20250227,171800,135867608000,251000,251000,251000,251000,0
|
||||
20250227,171700,135867608000,251000,251000,251000,251000,0
|
||||
20250227,171600,135867608000,251000,251000,251000,251000,0
|
||||
20250227,171500,135867608000,251000,251000,251000,251000,0
|
||||
20250227,171400,135867608000,251000,251000,251000,251000,0
|
||||
20250227,171300,135867608000,251000,251000,251000,251000,0
|
||||
20250227,171200,135867608000,251000,251000,251000,251000,0
|
||||
20250227,171100,135867608000,251000,251000,251000,251000,0
|
||||
20250227,171000,135867608000,251000,251000,251000,251000,0
|
||||
20250227,170900,135867608000,251000,251000,251000,251000,0
|
||||
20250227,170800,135867608000,251000,251000,251000,251000,0
|
||||
20250227,170700,135867608000,251000,251000,251000,251000,0
|
||||
20250227,170600,135867608000,251000,251000,251000,251000,0
|
||||
20250227,170500,135867608000,251000,251000,251000,251000,0
|
||||
20250227,170400,135867608000,251000,251000,251000,251000,0
|
||||
20250227,170300,135867608000,251000,251000,251000,251000,0
|
||||
20250227,170200,135867608000,251000,251000,251000,251000,0
|
||||
20250227,170100,135867608000,251000,251000,251000,251000,0
|
||||
20250227,170000,135867608000,251000,251000,251000,251000,0
|
||||
20250227,165900,135867608000,251000,251000,251000,251000,0
|
||||
20250227,165800,135867608000,251000,251000,251000,251000,0
|
||||
20250227,165700,135867608000,251000,251000,251000,251000,0
|
||||
20250227,165600,135867608000,251000,251000,251000,251000,0
|
||||
20250227,165500,135867608000,251000,251000,251000,251000,19755
|
||||
20250227,165400,135867608000,251000,251000,251000,251000,0
|
||||
20250227,165300,135867608000,251000,251000,251000,251000,0
|
||||
20250227,165200,135867608000,251000,251000,251000,251000,0
|
||||
20250227,165100,135867608000,251000,251000,251000,251000,0
|
||||
20250227,165000,135867608000,251000,251000,251000,251000,0
|
||||
20250227,164900,135867608000,251000,251000,251000,251000,0
|
||||
20250227,164800,135867608000,251000,251000,251000,251000,0
|
||||
20250227,164700,135867608000,251000,251000,251000,251000,0
|
||||
20250227,164600,135867608000,251000,251000,251000,251000,0
|
||||
20250227,164500,135867608000,251000,251000,251000,251000,0
|
||||
20250227,164400,135867608000,251000,251000,251000,251000,0
|
||||
20250227,164300,135867608000,251000,251000,251000,251000,0
|
||||
20250227,164200,135867608000,251000,251000,251000,251000,0
|
||||
20250227,164100,135867608000,251000,251000,251000,251000,0
|
||||
20250227,164000,135867608000,251000,251000,251000,251000,0
|
||||
20250227,163900,135867608000,251000,251000,251000,251000,0
|
||||
20250227,163800,135867608000,251000,251000,251000,251000,0
|
||||
20250227,163700,135867608000,251000,251000,251000,251000,0
|
||||
20250227,163600,135867608000,251000,251000,251000,251000,0
|
||||
20250227,163500,135867608000,251000,251000,251000,251000,0
|
||||
20250227,163400,135867608000,251000,251000,251000,251000,0
|
||||
20250227,163300,135867608000,251000,251000,251000,251000,0
|
||||
20250227,163200,135867608000,251000,251000,251000,251000,0
|
||||
20250227,163100,135867608000,251000,251000,251000,251000,0
|
||||
20250227,163000,135867608000,251000,251000,251000,251000,0
|
||||
20250227,162900,135867608000,251000,251000,251000,251000,0
|
||||
20250227,162800,135867608000,251000,251000,251000,251000,0
|
||||
20250227,162700,135867608000,251000,251000,251000,251000,0
|
||||
20250227,162600,135867608000,251000,251000,251000,251000,0
|
||||
20250227,162500,135867608000,251000,251000,251000,251000,19755
|
||||
20250227,162400,135867608000,251000,251000,251000,251000,0
|
||||
20250227,162300,135867608000,251000,251000,251000,251000,0
|
||||
20250227,162200,135867608000,251000,251000,251000,251000,0
|
||||
20250227,162100,135867608000,251000,251000,251000,251000,0
|
||||
20250227,162000,135867608000,251000,251000,251000,251000,0
|
||||
20250227,161900,135867608000,251000,251000,251000,251000,0
|
||||
20250227,161800,135867608000,251000,251000,251000,251000,0
|
||||
20250227,161700,135867608000,251000,251000,251000,251000,0
|
||||
20250227,161600,135867608000,251000,251000,251000,251000,0
|
||||
20250227,161500,135867608000,251000,251000,251000,251000,0
|
||||
20250227,161400,135867608000,251000,251000,251000,251000,0
|
||||
20250227,161300,135867608000,251000,251000,251000,251000,0
|
||||
20250227,161200,135867608000,251000,251000,251000,251000,0
|
||||
20250227,161100,135867608000,251000,251000,251000,251000,0
|
||||
20250227,161000,135867608000,251000,251000,251000,251000,0
|
||||
20250227,160900,135867608000,251000,251000,251000,251000,0
|
||||
20250227,160800,135867608000,251000,251000,251000,251000,0
|
||||
20250227,160700,135867608000,251000,251000,251000,251000,0
|
||||
20250227,160600,135867608000,251000,251000,251000,251000,0
|
||||
20250227,160500,135867608000,251000,251000,251000,251000,0
|
||||
20250227,160400,135867608000,251000,251000,251000,251000,0
|
||||
20250227,160300,135867608000,251000,251000,251000,251000,0
|
||||
20250227,160200,135867608000,251000,251000,251000,251000,0
|
||||
20250227,160100,135867608000,251000,251000,251000,251000,0
|
||||
20250227,160000,135867608000,251000,251000,251000,251000,0
|
||||
20250227,155900,135867608000,251000,251000,251000,251000,0
|
||||
20250227,155800,135867608000,251000,251000,251000,251000,0
|
||||
20250227,155700,135867608000,251000,251000,251000,251000,0
|
||||
20250227,155600,135867608000,251000,251000,251000,251000,0
|
||||
20250227,155500,135867608000,251000,251000,251000,251000,19755
|
||||
20250227,155400,135867608000,251000,251000,251000,251000,0
|
||||
20250227,155300,135867608000,251000,251000,251000,251000,0
|
||||
20250227,155200,135867608000,251000,251000,251000,251000,0
|
||||
20250227,155100,135867608000,251000,251000,251000,251000,0
|
||||
20250227,155000,135867608000,251000,251000,251000,251000,0
|
||||
20250227,154900,135867608000,251000,251000,251000,251000,0
|
||||
20250227,154800,135867608000,251000,251000,251000,251000,0
|
||||
20250227,154700,135867608000,251000,251000,251000,251000,0
|
||||
20250227,154600,135867608000,251000,251000,251000,251000,0
|
||||
20250227,154500,135867608000,251000,251000,251000,251000,0
|
||||
20250227,154400,135867608000,251000,251000,251000,251000,0
|
||||
20250227,154300,135867608000,251000,251000,251000,251000,0
|
||||
20250227,154200,135867608000,251000,251000,251000,251000,0
|
||||
20250227,154100,135867608000,251000,251000,251000,251000,0
|
||||
20250227,154000,135867608000,251000,251000,251000,251000,0
|
||||
20250227,153900,135867608000,251000,251000,251000,251000,0
|
||||
20250227,153800,135867608000,251000,251000,251000,251000,0
|
||||
20250227,153700,135867608000,251000,251000,251000,251000,0
|
||||
20250227,153600,135867608000,251000,251000,251000,251000,0
|
||||
20250227,153500,135867608000,251000,251000,251000,251000,0
|
||||
20250227,153400,135867608000,251000,251000,251000,251000,0
|
||||
20250227,153300,135867608000,251000,251000,251000,251000,0
|
||||
20250227,153200,135867608000,251000,251000,251000,251000,0
|
||||
20250227,153100,135867608000,251000,251000,251000,251000,0
|
||||
20250227,153000,135867608000,251000,251000,251000,251000,19755
|
||||
20250227,152900,130909103000,251500,251500,251500,251500,0
|
||||
20250227,152800,130909103000,251500,251500,251500,251500,0
|
||||
20250227,152700,130909103000,251500,251500,251500,251500,0
|
||||
20250227,152600,130909103000,251500,251500,251500,251500,0
|
||||
20250227,152500,130909103000,251500,251500,251500,251500,0
|
||||
20250227,152400,130909103000,251500,251500,251500,251500,0
|
||||
20250227,152300,130909103000,251500,251500,251500,251500,0
|
||||
20250227,152200,130909103000,251500,251500,251500,251500,0
|
||||
20250227,152100,130909103000,251500,251500,251500,251500,0
|
||||
20250227,152000,130909103000,251500,251500,251500,251500,0
|
||||
20250227,151900,130909103000,251500,252000,252500,251500,905
|
||||
20250227,151800,130681019000,252000,251500,252000,251000,2543
|
||||
20250227,151700,130040782500,251500,251000,252000,251000,1142
|
||||
20250227,151600,129753516000,251500,251500,252000,251500,1321
|
||||
20250227,151500,129421194000,252000,251500,252000,251500,2102
|
||||
20250227,151400,128892391500,251500,252000,252000,251500,475
|
||||
20250227,151300,128772834000,251500,251500,252000,251000,1035
|
||||
20250227,151200,128512544000,251500,252000,252000,251500,1380
|
||||
20250227,151100,128165264000,251500,251500,252000,251000,1009
|
||||
20250227,151000,127911473500,251500,252000,252000,251000,2634
|
||||
20250227,150900,127249040500,252000,251500,252000,251500,539
|
||||
20250227,150800,127113413500,251500,252000,252000,251500,656
|
||||
20250227,150700,126948367500,252000,252000,252500,251500,1465
|
||||
20250227,150600,126579229500,252500,252500,252500,252000,953
|
||||
20250227,150500,126338955500,252000,252000,252500,251500,770
|
||||
20250227,150400,126144851500,252000,252500,252500,251500,960
|
||||
20250227,150300,125902897000,252500,252000,252500,252000,1861
|
||||
20250227,150200,125433477000,252000,252000,252500,252000,551
|
||||
20250227,150100,125294584000,252000,252000,252500,252000,350
|
||||
20250227,150000,125206322500,252000,252000,252500,252000,432
|
||||
20250227,145900,125097413000,252500,252000,253000,252000,1646
|
||||
20250227,145800,124682023500,252000,252000,252500,252000,482
|
||||
20250227,145700,124560444500,252500,252000,252500,252000,586
|
||||
20250227,145600,124412722500,252000,252500,252500,252000,475
|
||||
20250227,145500,124292963500,252500,252000,252500,252000,184
|
||||
20250227,145400,124246540000,252000,253000,253000,252000,599
|
||||
20250227,145300,124095306000,252500,252500,253000,252500,385
|
||||
20250227,145200,123998044000,252500,252500,253000,252500,654
|
||||
20250227,145100,123832867500,252500,252500,253000,252000,1043
|
||||
20250227,145000,123569460500,252500,252000,252500,252000,508
|
||||
20250227,144900,123441278000,252000,252500,252500,252000,497
|
||||
20250227,144800,123315879000,252500,252000,252500,252000,259
|
||||
20250227,144700,123250563500,252000,252000,252500,252000,357
|
||||
20250227,144600,123160553500,252000,252000,252500,252000,233
|
||||
20250227,144500,123101805500,252000,252000,252500,252000,302
|
||||
20250227,144400,123025662500,252500,252500,253000,252000,1396
|
||||
20250227,144300,122673248500,252500,252500,253000,252500,205
|
||||
20250227,144200,122621459500,252500,253000,253000,252500,297
|
||||
20250227,144100,122546371500,253000,252500,253000,252500,482
|
||||
20250227,144000,122424487500,252500,252500,253000,252500,232
|
||||
20250227,143900,122365868000,253000,251500,253000,251000,5642
|
||||
20250227,143800,120943533000,251500,251500,252000,251000,876
|
||||
20250227,143700,120723414500,252000,252000,252000,251500,3494
|
||||
20250227,143600,119844610000,251500,251500,252000,251500,349
|
||||
20250227,143500,119756766000,251500,251500,252000,251500,203
|
||||
20250227,143400,119705681500,251500,252000,252000,251500,161
|
||||
20250227,143300,119665157000,251500,252000,252000,251500,162
|
||||
20250227,143200,119624399500,251500,251500,252000,251500,739
|
||||
20250227,143100,119438472000,251500,252000,252000,251500,465
|
||||
20250227,143000,119321489500,251500,251500,252000,251500,1257
|
||||
20250227,142900,119005336500,251500,251500,252000,251500,195
|
||||
20250227,142800,118956266500,251500,251500,252000,251500,210
|
||||
20250227,142700,118903427500,251500,251500,252000,251500,360
|
||||
20250227,142600,118812772000,251500,251500,252000,251500,308
|
||||
20250227,142500,118735242500,251500,252000,252500,251500,1020
|
||||
20250227,142400,118478195000,252000,252000,252500,252000,201
|
||||
20250227,142300,118427506000,252000,252000,252500,252000,162
|
||||
20250227,142200,118386665500,252000,252000,252500,252000,86
|
||||
20250227,142100,118364977000,252000,252000,252500,252000,863
|
||||
20250227,142000,118147162500,252000,252000,252500,252000,309
|
||||
20250227,141900,118069273000,252000,253000,253000,252000,225
|
||||
20250227,141800,118012501000,253000,252500,253000,252500,2265
|
||||
20250227,141700,117440492000,253000,252500,253000,252000,759
|
||||
20250227,141600,117248920500,252500,252500,253000,252000,206
|
||||
20250227,141500,117196945000,252500,252000,253000,252000,186
|
||||
20250227,141400,117150024000,252500,252000,253000,252000,339
|
||||
20250227,141300,117064448500,252500,252500,253000,252000,377
|
||||
20250227,141200,116969283000,252500,252500,253000,252000,689
|
||||
20250227,141100,116795341000,252500,252500,253000,252500,170
|
||||
20250227,141000,116752396000,253000,252500,253000,252500,262
|
||||
20250227,140900,116686198500,252500,252500,253000,252500,154
|
||||
20250227,140800,116647271500,252500,252000,252500,252000,645
|
||||
20250227,140700,116484457500,252500,252000,252500,251500,1161
|
||||
20250227,140600,116191891000,252000,251500,252000,251500,156
|
||||
20250227,140500,116152637000,251500,251500,252000,251500,379
|
||||
20250227,140400,116057284500,252000,252000,252000,251500,280
|
||||
20250227,140300,115986850000,252000,251500,252000,251500,350
|
||||
20250227,140200,115898812000,252000,251500,252000,251500,328
|
||||
20250227,140100,115816308500,251500,251500,252000,251000,1978
|
||||
20250227,140000,115318947500,252000,252000,252000,251500,338
|
||||
20250227,135900,115233915500,251500,251500,252000,251500,1017
|
||||
20250227,135800,114978090500,252000,252000,252500,251500,709
|
||||
20250227,135700,114799458500,252000,252000,252500,251500,389
|
||||
20250227,135600,114701407500,252000,252000,252500,252000,1181
|
||||
20250227,135500,114403783500,252000,252000,252500,252000,114
|
||||
20250227,135400,114375046500,252000,251500,252500,251500,596
|
||||
20250227,135300,114224815500,252000,252000,252500,251500,1005
|
||||
20250227,135200,113971591000,252500,251500,252500,251000,955
|
||||
20250227,135100,113731196500,251000,251000,251500,251000,141
|
||||
20250227,135000,113695791000,251000,251000,251500,251000,643
|
||||
20250227,134900,113534327000,251000,252000,252000,251000,1598
|
||||
20250227,134800,113132631000,251500,251500,252000,251500,188
|
||||
20250227,134700,113085326500,251500,252000,252000,251500,316
|
||||
20250227,134600,113005794500,251500,252000,252500,251500,757
|
||||
20250227,134500,112815044500,252000,252000,252500,252000,371
|
||||
20250227,134400,112721544000,252000,252500,252500,252000,300
|
||||
20250227,134300,112645932500,252000,252000,252500,252000,407
|
||||
20250227,134200,112543361000,252000,252500,252500,252000,676
|
||||
20250227,134100,112372987500,252000,252000,252500,252000,492
|
||||
20250227,134000,112248837500,252000,252000,252500,252000,250
|
||||
20250227,133900,112185724500,252000,252000,252500,252000,305
|
||||
20250227,133800,112108785500,252000,251500,252500,251500,1506
|
||||
20250227,133700,111729260500,251500,251500,252000,251500,851
|
||||
20250227,133600,111515210500,251500,251000,251500,251000,610
|
||||
20250227,133500,111361932500,251000,251500,251500,251000,625
|
||||
20250227,133400,111205022500,251500,251500,251500,251000,777
|
||||
20250227,133300,111009967500,251000,251000,251500,251000,711
|
||||
20250227,133200,110831419000,251000,251000,251500,251000,1626
|
||||
20250227,133100,110423284000,251000,251000,251500,251000,1296
|
||||
20250227,133000,110097890500,251500,251000,251500,251000,816
|
||||
20250227,132900,109893032000,251500,251500,252000,251000,1984
|
||||
20250227,132800,109394131000,252000,251500,252000,251500,713
|
||||
20250227,132700,109214789500,251500,251500,252000,251500,241
|
||||
20250227,132600,109154170500,252000,253000,253000,252000,1538
|
||||
20250227,132500,108766426500,252500,252500,253000,252500,348
|
||||
20250227,132400,108678540500,252500,252500,253500,252500,764
|
||||
20250227,132300,108485286000,253000,252000,253000,252000,658
|
||||
20250227,132200,108319321000,252000,252000,253000,252000,1627
|
||||
20250227,132100,107908595000,252000,252500,252500,251500,780
|
||||
20250227,132000,107712024500,252000,251500,253000,251500,1756
|
||||
20250227,131900,107269169000,251500,251500,252000,251500,498
|
||||
20250227,131800,107143817500,251500,251500,252000,251500,1228
|
||||
20250227,131700,106834906500,251500,252500,252500,251500,837
|
||||
20250227,131600,106624030000,252000,252500,253000,252000,1722
|
||||
20250227,131500,106189696000,252500,253000,253000,252500,160
|
||||
20250227,131400,106149284500,252500,252500,253000,252500,183
|
||||
20250227,131300,106103037000,252500,253000,253000,252500,273
|
||||
20250227,131200,106034070000,253000,253000,253000,252500,903
|
||||
20250227,131100,105805725500,253000,252500,253000,252000,757
|
||||
20250227,131000,105614583500,252000,252000,252500,251500,1542
|
||||
20250227,130900,105226045000,252000,252500,252500,252000,613
|
||||
20250227,130800,105071545000,252000,252000,252500,252000,723
|
||||
20250227,130700,104889300000,252000,253000,253000,252000,683
|
||||
20250227,130600,104716883500,252500,252500,253000,252000,863
|
||||
20250227,130500,104498961000,252500,252000,252500,251500,4423
|
||||
20250227,130400,103384085500,252500,252500,252500,252000,695
|
||||
20250227,130300,103208919000,252500,253500,253500,252000,2989
|
||||
20250227,130200,102454169000,253500,253000,253500,252500,858
|
||||
20250227,130100,102237088000,253000,253000,253500,252500,2080
|
||||
20250227,130000,101711328000,253000,253500,253500,253000,2506
|
||||
20250227,125900,101077299000,253000,253500,254000,253000,3071
|
||||
20250227,125800,100299655500,253500,254500,255000,253500,3792
|
||||
20250227,125700,99336729000,254500,254500,255000,254500,530
|
||||
20250227,125600,99201831000,254500,254500,255000,254500,238
|
||||
20250227,125500,99141255500,254500,255000,255000,254000,2040
|
||||
20250227,125400,98622137000,254500,255000,255500,254500,5405
|
||||
20250227,125300,97244232000,255000,256500,256500,255000,5659
|
||||
20250227,125200,95797546500,256500,256000,256500,256000,62
|
||||
20250227,125100,95781653500,256000,256000,256500,256000,75
|
||||
20250227,125000,95762436000,256000,256000,256500,256000,98
|
||||
20250227,124900,95737320500,256000,256500,256500,256000,96
|
||||
20250227,124800,95712721500,256500,256000,256500,256000,117
|
||||
20250227,124700,95682745500,256000,256500,256500,256000,49
|
||||
20250227,124600,95670192000,256000,256500,256500,256000,578
|
||||
20250227,124500,95522184000,256500,256000,256500,256000,600
|
||||
20250227,124400,95368326000,256000,256000,256500,256000,96
|
||||
20250227,124300,95343739000,256000,256500,256500,256000,120
|
||||
20250227,124200,95312989000,256000,256000,256500,256000,96
|
||||
20250227,124100,95288398000,256000,256500,256500,256000,134
|
||||
20250227,124000,95254076500,256500,256000,256500,256000,309
|
||||
20250227,123900,95174968000,256500,256500,256500,256000,107
|
||||
20250227,123800,95147564500,256000,256000,256500,256000,140
|
||||
20250227,123700,95111710500,256000,256000,256500,256000,67
|
||||
20250227,123600,95094553500,256500,256000,256500,256000,144
|
||||
20250227,123500,95057666000,256000,256500,256500,256000,61
|
||||
20250227,123400,95042043000,256000,256000,256500,255500,81
|
||||
20250227,123300,95021301000,256000,256000,256000,255500,787
|
||||
20250227,123200,94819834000,256000,256000,256000,255500,89
|
||||
20250227,123100,94797072500,256000,255500,256000,255500,330
|
||||
20250227,123000,94712687000,255500,255500,256000,255500,1171
|
||||
20250227,122900,94413033500,255500,256000,256000,255500,143
|
||||
20250227,122800,94376448500,256000,255500,256000,255500,150
|
||||
20250227,122700,94338110000,256000,256000,256000,255500,232
|
||||
20250227,122600,94278806000,255500,256000,256000,255500,819
|
||||
20250227,122500,94069527500,256000,255500,256000,255500,183
|
||||
20250227,122400,94022751500,255500,255500,256000,255500,146
|
||||
20250227,122300,93985416000,255500,256000,256000,255500,855
|
||||
20250227,122200,93766708500,255500,255500,256000,255500,222
|
||||
20250227,122100,93709914500,256000,256000,256000,255500,116
|
||||
20250227,122000,93680227500,256000,255500,256500,255500,232
|
||||
20250227,121900,93620847000,256000,256000,256500,255500,196
|
||||
20250227,121800,93570701500,256000,256000,256000,255500,389
|
||||
20250227,121700,93471180000,256000,256000,256500,255500,262
|
||||
20250227,121600,93404119000,256000,255500,256000,255500,331
|
||||
20250227,121500,93319414000,256000,255500,256000,255500,304
|
||||
20250227,121400,93241699500,256000,256000,256000,255500,136
|
||||
20250227,121300,93206924000,256000,256000,256000,255500,92
|
||||
20250227,121200,93183404000,255500,255500,256000,255500,55
|
||||
20250227,121100,93169346000,256000,255500,256000,255500,378
|
||||
20250227,121000,93072660500,256000,256000,256500,255500,588
|
||||
20250227,120900,92922146500,256000,255500,256000,255500,543
|
||||
20250227,120800,92783228000,256000,256000,256500,255500,2679
|
||||
20250227,120700,92097409500,256000,256500,256500,256000,107
|
||||
20250227,120600,92069992000,256500,256500,257000,256500,393
|
||||
20250227,120500,91969163500,256500,257000,257000,256500,194
|
||||
20250227,120400,91919396000,256500,256500,257000,256500,141
|
||||
20250227,120300,91883223500,256500,257000,257000,256500,165
|
||||
20250227,120200,91840884000,256500,256500,257000,256500,43
|
||||
20250227,120100,91829848500,257000,256500,257000,256500,128
|
||||
20250227,120000,91797006500,257000,256500,257000,256500,95
|
||||
20250227,115900,91772618500,256500,256500,257000,256500,151
|
||||
20250227,115800,91733882000,256500,256000,257000,256000,237
|
||||
20250227,115700,91673129000,256500,256500,256500,256000,385
|
||||
20250227,115600,91574555500,256000,256500,256500,256000,102
|
||||
20250227,115500,91548427000,256500,256000,257000,256000,148
|
||||
20250227,115400,91510514000,256000,256000,257000,256000,458
|
||||
20250227,115300,91393022500,256000,256500,257000,256000,1298
|
||||
20250227,115200,91060074000,256500,257000,257000,256500,246
|
||||
20250227,115100,90996931500,257000,256500,257000,256000,153
|
||||
20250227,115000,90957696500,256500,256500,257000,256000,422
|
||||
20250227,114900,90849450500,256500,257000,257500,256500,575
|
||||
20250227,114800,90701724500,257000,257500,257500,257000,82
|
||||
20250227,114700,90680641500,257500,256500,257500,256000,1157
|
||||
20250227,114600,90383607500,256000,256000,256500,256000,504
|
||||
20250227,114500,90254391500,256000,257000,257000,256000,353
|
||||
20250227,114400,90163871500,256500,256500,257000,256500,147
|
||||
20250227,114300,90126155500,257000,257000,257000,256500,192
|
||||
20250227,114200,90076878000,256500,256500,257000,256500,81
|
||||
20250227,114100,90056087000,256500,257000,257000,256500,99
|
||||
20250227,114000,90030684500,257000,256500,257000,256500,417
|
||||
20250227,113900,89923716500,257000,256500,257000,256500,134
|
||||
20250227,113800,89889320500,256500,257000,257000,256500,132
|
||||
20250227,113700,89855452000,257000,256500,257000,256500,199
|
||||
20250227,113600,89804369000,256500,256000,257000,256000,113
|
||||
20250227,113500,89775394500,256500,256000,257000,256000,404
|
||||
20250227,113400,89671792500,256000,256000,256500,256000,196
|
||||
20250227,113300,89621611000,256000,256000,256500,256000,985
|
||||
20250227,113200,89369426000,256500,256500,256500,256000,594
|
||||
20250227,113100,89217098500,256500,256000,257000,256000,537
|
||||
20250227,113000,89079458000,256500,256500,256500,256000,222
|
||||
20250227,112900,89022585000,256000,256000,256500,256000,372
|
||||
20250227,112800,88927201500,256000,257000,257000,256000,1272
|
||||
20250227,112700,88600735500,257000,256500,257000,256500,256
|
||||
20250227,112600,88534957500,256500,256500,257000,256500,175
|
||||
20250227,112500,88490055500,256500,257000,257000,256500,607
|
||||
20250227,112400,88334310000,256500,256500,257000,256500,299
|
||||
20250227,112300,88257591000,256500,256500,257000,256500,168
|
||||
20250227,112200,88214475500,256500,257000,257000,256500,635
|
||||
20250227,112100,88051566500,257000,257000,257000,256500,132
|
||||
20250227,112000,88017686000,257000,255500,257000,255500,2824
|
||||
20250227,111900,87293932500,255500,256500,256500,255500,218
|
||||
20250227,111800,87238151000,255500,255500,256500,255500,611
|
||||
20250227,111700,87081790500,256000,256000,256500,256000,660
|
||||
20250227,111600,86912811500,256000,256000,256500,256000,431
|
||||
20250227,111500,86802461000,256000,256000,256500,256000,681
|
||||
20250227,111400,86628103500,256500,256000,256500,256000,254
|
||||
20250227,111300,86563059500,256500,256000,256500,256000,677
|
||||
20250227,111200,86389632000,256000,256000,256500,256000,325
|
||||
20250227,111100,86306418000,256000,256000,256500,256000,279
|
||||
20250227,111000,86234975000,256500,255500,256500,255500,1150
|
||||
20250227,110900,85940976000,255500,256500,256500,255500,1576
|
||||
20250227,110800,85537571500,256500,256000,256500,256000,183
|
||||
20250227,110700,85490672000,256000,257000,257000,256000,1976
|
||||
20250227,110600,84984284000,256500,256500,257000,256500,238
|
||||
20250227,110500,84923204000,256500,256500,257000,256500,131
|
||||
20250227,110400,84889584500,256500,256500,257000,256500,94
|
||||
20250227,110300,84865455500,256500,257000,257500,256500,455
|
||||
20250227,110200,84748636500,257000,257000,257000,256500,254
|
||||
20250227,110100,84683369500,257000,258500,258500,257000,1141
|
||||
20250227,110000,84389732500,258500,258000,258500,257500,384
|
||||
20250227,105900,84290683500,257500,258000,258000,257500,250
|
||||
20250227,105800,84226213500,258000,257500,258000,257500,115
|
||||
20250227,105700,84196572500,257500,258000,258000,257500,249
|
||||
20250227,105600,84132420500,258000,258000,258500,257500,446
|
||||
20250227,105500,84017354000,258500,257500,259000,257500,2166
|
||||
20250227,105400,83458461000,257500,258000,258000,257500,389
|
||||
20250227,105300,83358122000,258000,257000,258000,257000,435
|
||||
20250227,105200,83246152500,257000,257000,257500,257000,309
|
||||
20250227,105100,83166626500,257000,256000,257500,256000,732
|
||||
20250227,105000,82978636000,256000,256500,256500,256000,561
|
||||
20250227,104900,82834963000,256500,256500,256500,256000,2567
|
||||
20250227,104800,82177372000,256500,257000,257000,256500,1296
|
||||
20250227,104700,81844931000,257000,256500,257000,256500,266
|
||||
20250227,104600,81776647000,257000,257500,257500,256500,1639
|
||||
20250227,104500,81355481500,257500,257000,257500,257000,178
|
||||
20250227,104400,81309691000,257500,257500,257500,257000,355
|
||||
20250227,104300,81218333000,257000,257000,257500,257000,423
|
||||
20250227,104200,81109604000,257000,256000,257000,256000,1180
|
||||
20250227,104100,80806735500,256000,256000,256500,256000,370
|
||||
20250227,104000,80711983500,256000,256500,257000,256000,4412
|
||||
20250227,103900,79580686000,257000,256500,257500,256500,298
|
||||
20250227,103800,79504113000,257000,257000,257000,256500,1058
|
||||
20250227,103700,79232327000,256500,257500,257500,256500,1657
|
||||
20250227,103600,78806482500,257000,258000,258000,257000,1350
|
||||
20250227,103500,78458812000,258000,257500,258000,257500,262
|
||||
20250227,103400,78391308000,258000,257000,258000,256500,1176
|
||||
20250227,103300,78088681500,257500,257500,257500,257000,1375
|
||||
20250227,103200,77735273000,257500,257500,258000,257000,456
|
||||
20250227,103100,77617851000,257500,257500,258000,257500,520
|
||||
20250227,103000,77483858000,257500,257500,258000,257500,707
|
||||
20250227,102900,77301734000,258000,258000,258500,257500,1437
|
||||
20250227,102800,76931517500,258000,258500,259000,258000,1887
|
||||
20250227,102700,76444472000,258500,259500,259500,258000,2683
|
||||
20250227,102600,75750421500,259000,259000,259500,258500,153
|
||||
20250227,102500,75710775500,259000,258500,259000,258500,174
|
||||
20250227,102400,75665745500,258500,258500,259000,258000,816
|
||||
20250227,102300,75454987500,258500,259000,259000,258000,916
|
||||
20250227,102200,75218231500,259000,261000,261000,259000,1625
|
||||
20250227,102100,74795985000,260500,261000,261000,260500,699
|
||||
20250227,102000,74613847000,261000,260500,261000,260500,174
|
||||
20250227,101900,74568461500,261000,261000,261500,260500,826
|
||||
20250227,101800,74352846000,261500,261500,261500,261000,324
|
||||
20250227,101700,74268140500,261000,261000,261500,260500,352
|
||||
20250227,101600,74176290000,260500,260500,261000,260500,226
|
||||
20250227,101500,74117363000,260500,260500,261000,260500,227
|
||||
20250227,101400,74058151500,260500,261000,261500,260000,1383
|
||||
20250227,101300,73697647000,261500,260500,261500,260500,980
|
||||
20250227,101200,73441904000,261000,260000,261000,260000,391
|
||||
20250227,101100,73340046000,260500,260500,260500,260000,344
|
||||
20250227,101000,73250472000,260000,260500,260500,260000,318
|
||||
20250227,100900,73167655000,260000,259500,260500,259500,1707
|
||||
20250227,100800,72723737500,260000,260000,260000,259500,237
|
||||
20250227,100700,72662177500,259500,259500,260000,259500,488
|
||||
20250227,100600,72535307000,260000,259500,260000,259000,571
|
||||
20250227,100500,72387122000,259500,259500,260000,259000,2064
|
||||
20250227,100400,71851056000,259500,260000,260000,259000,1682
|
||||
20250227,100300,71414414500,260000,259000,260000,259000,808
|
||||
20250227,100200,71204713500,259000,259000,259500,259000,275
|
||||
20250227,100100,71133410500,259000,258000,259000,258000,702
|
||||
20250227,100000,70951798000,258500,258500,258500,258000,806
|
||||
20250227,095900,70743674000,258500,259000,259500,258500,1544
|
||||
20250227,095800,70344006500,258500,258500,259000,258000,1133
|
||||
20250227,095700,70050986000,258500,257000,259000,257000,5668
|
||||
20250227,095600,68589875000,257500,256500,257500,256000,1275
|
||||
20250227,095500,68262443500,257000,255500,257000,255500,4378
|
||||
20250227,095400,67141849500,255500,257000,257500,255500,7699
|
||||
20250227,095300,65168457000,257500,258500,258500,257000,3274
|
||||
20250227,095200,64324775500,258500,258000,259000,257500,3530
|
||||
20250227,095100,63413430000,258500,259000,259500,258000,2516
|
||||
20250227,095000,62762742000,259000,259500,260000,258500,5982
|
||||
20250227,094900,61212730500,259500,260000,260500,259500,2118
|
||||
20250227,094800,60662210000,260000,260500,261000,259500,3129
|
||||
20250227,094700,59848285000,261000,261000,261500,260500,1969
|
||||
20250227,094600,59334702000,261000,260500,261500,260500,702
|
||||
20250227,094500,59151447500,260500,261500,262000,260500,3077
|
||||
20250227,094400,58348121000,261500,262000,262000,261000,2366
|
||||
20250227,094300,57729326500,262000,260500,262500,260500,3661
|
||||
20250227,094200,56772391000,261000,262500,263000,260000,8688
|
||||
20250227,094100,54501099500,262500,262500,263000,262500,661
|
||||
20250227,094000,54327501000,262500,264000,264000,262500,3043
|
||||
20250227,093900,53527073000,263500,263500,264000,263500,1136
|
||||
20250227,093800,53227709500,264000,263500,264000,263500,894
|
||||
20250227,093700,52992135500,263500,265000,265000,263500,1111
|
||||
20250227,093600,52698719000,265000,265500,266000,265000,2340
|
||||
20250227,093500,52078229000,265500,265500,266000,265000,1387
|
||||
20250227,093400,51709933500,265500,264000,265500,263500,2032
|
||||
20250227,093300,51171666500,263500,263500,263500,263000,1611
|
||||
20250227,093200,50747558500,263500,264500,264500,263500,5811
|
||||
20250227,093100,49213622500,264500,264500,264500,263000,8771
|
||||
20250227,093000,46898863500,264000,263500,264500,263000,1982
|
||||
20250227,092900,46376073000,263000,263500,264000,263000,3284
|
||||
20250227,092800,45511055000,263500,265000,265000,263500,6524
|
||||
20250227,092700,43787213500,264500,265500,265500,264500,5001
|
||||
20250227,092600,42460877500,265500,266500,266500,265500,1169
|
||||
20250227,092500,42149956500,266000,266500,266500,266000,1645
|
||||
20250227,092400,41712279000,266500,267000,267000,266000,1660
|
||||
20250227,092300,41269977500,267000,267000,267000,266500,611
|
||||
20250227,092200,41106897500,267000,266500,267000,266500,1163
|
||||
20250227,092100,40796481000,266500,266000,267000,265500,3171
|
||||
20250227,092000,39952590000,266000,266000,266500,265500,1692
|
||||
20250227,091900,39502484000,266000,268000,268000,266000,4376
|
||||
20250227,091800,38335757000,268000,268500,268500,267500,1253
|
||||
20250227,091700,38000012000,268000,267500,268000,266500,6021
|
||||
20250227,091600,36391456500,267500,268500,269000,267500,4929
|
||||
20250227,091500,35068972500,268500,272000,272500,267500,12229
|
||||
20250227,091400,31762169000,272000,270500,272000,270500,11228
|
||||
20250227,091300,28718589000,270500,270000,271500,270000,9320
|
||||
20250227,091200,26194628500,270000,269500,270500,269000,4796
|
||||
20250227,091100,24899833000,269500,268000,269500,267500,7238
|
||||
20250227,091000,22953600000,267500,267000,268000,266500,3081
|
||||
20250227,090900,22130955500,266500,266000,266500,265000,3838
|
||||
20250227,090800,21110879000,266000,265500,267000,265000,3011
|
||||
20250227,090700,20309218500,265500,264500,266000,264500,4205
|
||||
20250227,090600,19193612500,265000,265000,265000,264000,3899
|
||||
20250227,090500,18162238000,265000,266000,266000,264500,4449
|
||||
20250227,090400,16982216500,266000,265500,266500,264500,8471
|
||||
20250227,090300,14737665000,265500,264500,265500,264000,3772
|
||||
20250227,090200,13740018500,265000,267000,267000,264000,10645
|
||||
20250227,090100,10915497000,267000,269000,270000,266500,13816
|
||||
20250227,090000,7213045000,269000,270000,271500,269000,26688
|
||||
|
Reference in New Issue
Block a user