Update 2025-02-27 2849 candle_min
This commit is contained in:
600
012330/min/candle-20250227.csv
Normal file
600
012330/min/candle-20250227.csv
Normal file
@@ -0,0 +1,600 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,185800,32910848000,260500,260500,260500,260500,16823
|
||||
20250227,185700,32910848000,260500,260500,260500,260500,0
|
||||
20250227,185600,32910848000,260500,260500,260500,260500,0
|
||||
20250227,185500,32910848000,260500,260500,260500,260500,0
|
||||
20250227,185400,32910848000,260500,260500,260500,260500,0
|
||||
20250227,185300,32910848000,260500,260500,260500,260500,0
|
||||
20250227,185200,32910848000,260500,260500,260500,260500,0
|
||||
20250227,185100,32910848000,260500,260500,260500,260500,0
|
||||
20250227,185000,32910848000,260500,260500,260500,260500,0
|
||||
20250227,184900,32910848000,260500,260500,260500,260500,0
|
||||
20250227,184800,32910848000,260500,260500,260500,260500,0
|
||||
20250227,184700,32910848000,260500,260500,260500,260500,0
|
||||
20250227,184600,32910848000,260500,260500,260500,260500,0
|
||||
20250227,184500,32910848000,260500,260500,260500,260500,0
|
||||
20250227,184400,32910848000,260500,260500,260500,260500,0
|
||||
20250227,184300,32910848000,260500,260500,260500,260500,0
|
||||
20250227,184200,32910848000,260500,260500,260500,260500,0
|
||||
20250227,184100,32910848000,260500,260500,260500,260500,0
|
||||
20250227,184000,32910848000,260500,260500,260500,260500,0
|
||||
20250227,183900,32910848000,260500,260500,260500,260500,0
|
||||
20250227,183800,32910848000,260500,260500,260500,260500,0
|
||||
20250227,183700,32910848000,260500,260500,260500,260500,0
|
||||
20250227,183600,32910848000,260500,260500,260500,260500,0
|
||||
20250227,183500,32910848000,260500,260500,260500,260500,0
|
||||
20250227,183400,32910848000,260500,260500,260500,260500,0
|
||||
20250227,183300,32910848000,260500,260500,260500,260500,0
|
||||
20250227,183200,32910848000,260500,260500,260500,260500,0
|
||||
20250227,183100,32910848000,260500,260500,260500,260500,0
|
||||
20250227,183000,32910848000,260500,260500,260500,260500,0
|
||||
20250227,182900,32910848000,260500,260500,260500,260500,0
|
||||
20250227,182800,32910848000,260500,260500,260500,260500,16823
|
||||
20250227,182700,32910848000,260500,260500,260500,260500,0
|
||||
20250227,182600,32910848000,260500,260500,260500,260500,0
|
||||
20250227,182500,32910848000,260500,260500,260500,260500,0
|
||||
20250227,182400,32910848000,260500,260500,260500,260500,0
|
||||
20250227,182300,32910848000,260500,260500,260500,260500,0
|
||||
20250227,182200,32910848000,260500,260500,260500,260500,0
|
||||
20250227,182100,32910848000,260500,260500,260500,260500,0
|
||||
20250227,182000,32910848000,260500,260500,260500,260500,0
|
||||
20250227,181900,32910848000,260500,260500,260500,260500,0
|
||||
20250227,181800,32910848000,260500,260500,260500,260500,0
|
||||
20250227,181700,32910848000,260500,260500,260500,260500,0
|
||||
20250227,181600,32910848000,260500,260500,260500,260500,0
|
||||
20250227,181500,32910848000,260500,260500,260500,260500,0
|
||||
20250227,181400,32910848000,260500,260500,260500,260500,0
|
||||
20250227,181300,32910848000,260500,260500,260500,260500,0
|
||||
20250227,181200,32910848000,260500,260500,260500,260500,0
|
||||
20250227,181100,32910848000,260500,260500,260500,260500,0
|
||||
20250227,181000,32910848000,260500,260500,260500,260500,0
|
||||
20250227,180900,32910848000,260500,260500,260500,260500,0
|
||||
20250227,180800,32910848000,260500,260500,260500,260500,0
|
||||
20250227,180700,32910848000,260500,260500,260500,260500,0
|
||||
20250227,180600,32910848000,260500,260500,260500,260500,0
|
||||
20250227,180500,32910848000,260500,260500,260500,260500,0
|
||||
20250227,180400,32910848000,260500,260500,260500,260500,0
|
||||
20250227,180300,32910848000,260500,260500,260500,260500,0
|
||||
20250227,180200,32910848000,260500,260500,260500,260500,0
|
||||
20250227,180100,32910848000,260500,260500,260500,260500,0
|
||||
20250227,180000,32910848000,260500,260500,260500,260500,0
|
||||
20250227,175900,32910848000,260500,260500,260500,260500,0
|
||||
20250227,175800,32910848000,260500,260500,260500,260500,16823
|
||||
20250227,175700,32910848000,260500,260500,260500,260500,0
|
||||
20250227,175600,32910848000,260500,260500,260500,260500,0
|
||||
20250227,175500,32910848000,260500,260500,260500,260500,0
|
||||
20250227,175400,32910848000,260500,260500,260500,260500,0
|
||||
20250227,175300,32910848000,260500,260500,260500,260500,0
|
||||
20250227,175200,32910848000,260500,260500,260500,260500,0
|
||||
20250227,175100,32910848000,260500,260500,260500,260500,0
|
||||
20250227,175000,32910848000,260500,260500,260500,260500,0
|
||||
20250227,174900,32910848000,260500,260500,260500,260500,0
|
||||
20250227,174800,32910848000,260500,260500,260500,260500,0
|
||||
20250227,174700,32910848000,260500,260500,260500,260500,0
|
||||
20250227,174600,32910848000,260500,260500,260500,260500,0
|
||||
20250227,174500,32910848000,260500,260500,260500,260500,0
|
||||
20250227,174400,32910848000,260500,260500,260500,260500,0
|
||||
20250227,174300,32910848000,260500,260500,260500,260500,0
|
||||
20250227,174200,32910848000,260500,260500,260500,260500,0
|
||||
20250227,174100,32910848000,260500,260500,260500,260500,0
|
||||
20250227,174000,32910848000,260500,260500,260500,260500,0
|
||||
20250227,173900,32910848000,260500,260500,260500,260500,0
|
||||
20250227,173800,32910848000,260500,260500,260500,260500,0
|
||||
20250227,173700,32910848000,260500,260500,260500,260500,0
|
||||
20250227,173600,32910848000,260500,260500,260500,260500,0
|
||||
20250227,173500,32910848000,260500,260500,260500,260500,0
|
||||
20250227,173400,32910848000,260500,260500,260500,260500,0
|
||||
20250227,173300,32910848000,260500,260500,260500,260500,0
|
||||
20250227,173200,32910848000,260500,260500,260500,260500,0
|
||||
20250227,173100,32910848000,260500,260500,260500,260500,0
|
||||
20250227,173000,32910848000,260500,260500,260500,260500,0
|
||||
20250227,172900,32910848000,260500,260500,260500,260500,0
|
||||
20250227,172800,32910848000,260500,260500,260500,260500,16823
|
||||
20250227,172700,32910848000,260500,260500,260500,260500,0
|
||||
20250227,172600,32910848000,260500,260500,260500,260500,0
|
||||
20250227,172500,32910848000,260500,260500,260500,260500,0
|
||||
20250227,172400,32910848000,260500,260500,260500,260500,0
|
||||
20250227,172300,32910848000,260500,260500,260500,260500,0
|
||||
20250227,172200,32910848000,260500,260500,260500,260500,0
|
||||
20250227,172100,32910848000,260500,260500,260500,260500,0
|
||||
20250227,172000,32910848000,260500,260500,260500,260500,0
|
||||
20250227,171900,32910848000,260500,260500,260500,260500,0
|
||||
20250227,171800,32910848000,260500,260500,260500,260500,0
|
||||
20250227,171700,32910848000,260500,260500,260500,260500,0
|
||||
20250227,171600,32910848000,260500,260500,260500,260500,0
|
||||
20250227,171500,32910848000,260500,260500,260500,260500,0
|
||||
20250227,171400,32910848000,260500,260500,260500,260500,0
|
||||
20250227,171300,32910848000,260500,260500,260500,260500,0
|
||||
20250227,171200,32910848000,260500,260500,260500,260500,0
|
||||
20250227,171100,32910848000,260500,260500,260500,260500,0
|
||||
20250227,171000,32910848000,260500,260500,260500,260500,0
|
||||
20250227,170900,32910848000,260500,260500,260500,260500,0
|
||||
20250227,170800,32910848000,260500,260500,260500,260500,0
|
||||
20250227,170700,32910848000,260500,260500,260500,260500,0
|
||||
20250227,170600,32910848000,260500,260500,260500,260500,0
|
||||
20250227,170500,32910848000,260500,260500,260500,260500,0
|
||||
20250227,170400,32910848000,260500,260500,260500,260500,0
|
||||
20250227,170300,32910848000,260500,260500,260500,260500,0
|
||||
20250227,170200,32910848000,260500,260500,260500,260500,0
|
||||
20250227,170100,32910848000,260500,260500,260500,260500,0
|
||||
20250227,170000,32910848000,260500,260500,260500,260500,0
|
||||
20250227,165900,32910848000,260500,260500,260500,260500,0
|
||||
20250227,165800,32910848000,260500,260500,260500,260500,16823
|
||||
20250227,165700,32910848000,260500,260500,260500,260500,0
|
||||
20250227,165600,32910848000,260500,260500,260500,260500,0
|
||||
20250227,165500,32910848000,260500,260500,260500,260500,0
|
||||
20250227,165400,32910848000,260500,260500,260500,260500,0
|
||||
20250227,165300,32910848000,260500,260500,260500,260500,0
|
||||
20250227,165200,32910848000,260500,260500,260500,260500,0
|
||||
20250227,165100,32910848000,260500,260500,260500,260500,0
|
||||
20250227,165000,32910848000,260500,260500,260500,260500,0
|
||||
20250227,164900,32910848000,260500,260500,260500,260500,0
|
||||
20250227,164800,32910848000,260500,260500,260500,260500,0
|
||||
20250227,164700,32910848000,260500,260500,260500,260500,0
|
||||
20250227,164600,32910848000,260500,260500,260500,260500,0
|
||||
20250227,164500,32910848000,260500,260500,260500,260500,0
|
||||
20250227,164400,32910848000,260500,260500,260500,260500,0
|
||||
20250227,164300,32910848000,260500,260500,260500,260500,0
|
||||
20250227,164200,32910848000,260500,260500,260500,260500,0
|
||||
20250227,164100,32910848000,260500,260500,260500,260500,0
|
||||
20250227,164000,32910848000,260500,260500,260500,260500,0
|
||||
20250227,163900,32910848000,260500,260500,260500,260500,0
|
||||
20250227,163800,32910848000,260500,260500,260500,260500,0
|
||||
20250227,163700,32910848000,260500,260500,260500,260500,0
|
||||
20250227,163600,32910848000,260500,260500,260500,260500,0
|
||||
20250227,163500,32910848000,260500,260500,260500,260500,0
|
||||
20250227,163400,32910848000,260500,260500,260500,260500,0
|
||||
20250227,163300,32910848000,260500,260500,260500,260500,0
|
||||
20250227,163200,32910848000,260500,260500,260500,260500,0
|
||||
20250227,163100,32910848000,260500,260500,260500,260500,0
|
||||
20250227,163000,32910848000,260500,260500,260500,260500,0
|
||||
20250227,162900,32910848000,260500,260500,260500,260500,0
|
||||
20250227,162800,32910848000,260500,260500,260500,260500,16823
|
||||
20250227,162700,32910848000,260500,260500,260500,260500,0
|
||||
20250227,162600,32910848000,260500,260500,260500,260500,0
|
||||
20250227,162500,32910848000,260500,260500,260500,260500,0
|
||||
20250227,162400,32910848000,260500,260500,260500,260500,0
|
||||
20250227,162300,32910848000,260500,260500,260500,260500,0
|
||||
20250227,162200,32910848000,260500,260500,260500,260500,0
|
||||
20250227,162100,32910848000,260500,260500,260500,260500,0
|
||||
20250227,162000,32910848000,260500,260500,260500,260500,0
|
||||
20250227,161900,32910848000,260500,260500,260500,260500,0
|
||||
20250227,161800,32910848000,260500,260500,260500,260500,0
|
||||
20250227,161700,32910848000,260500,260500,260500,260500,0
|
||||
20250227,161600,32910848000,260500,260500,260500,260500,0
|
||||
20250227,161500,32910848000,260500,260500,260500,260500,0
|
||||
20250227,161400,32910848000,260500,260500,260500,260500,0
|
||||
20250227,161300,32910848000,260500,260500,260500,260500,0
|
||||
20250227,161200,32910848000,260500,260500,260500,260500,0
|
||||
20250227,161100,32910848000,260500,260500,260500,260500,0
|
||||
20250227,161000,32910848000,260500,260500,260500,260500,0
|
||||
20250227,160900,32910848000,260500,260500,260500,260500,0
|
||||
20250227,160800,32910848000,260500,260500,260500,260500,0
|
||||
20250227,160700,32910848000,260500,260500,260500,260500,0
|
||||
20250227,160600,32910848000,260500,260500,260500,260500,0
|
||||
20250227,160500,32910848000,260500,260500,260500,260500,0
|
||||
20250227,160400,32910848000,260500,260500,260500,260500,0
|
||||
20250227,160300,32910848000,260500,260500,260500,260500,0
|
||||
20250227,160200,32910848000,260500,260500,260500,260500,0
|
||||
20250227,160100,32910848000,260500,260500,260500,260500,0
|
||||
20250227,160000,32910848000,260500,260500,260500,260500,0
|
||||
20250227,155900,32910848000,260500,260500,260500,260500,0
|
||||
20250227,155800,32910848000,260500,260500,260500,260500,16823
|
||||
20250227,155700,32910848000,260500,260500,260500,260500,0
|
||||
20250227,155600,32910848000,260500,260500,260500,260500,0
|
||||
20250227,155500,32910848000,260500,260500,260500,260500,0
|
||||
20250227,155400,32910848000,260500,260500,260500,260500,0
|
||||
20250227,155300,32910848000,260500,260500,260500,260500,0
|
||||
20250227,155200,32910848000,260500,260500,260500,260500,0
|
||||
20250227,155100,32910848000,260500,260500,260500,260500,0
|
||||
20250227,155000,32910848000,260500,260500,260500,260500,0
|
||||
20250227,154900,32910848000,260500,260500,260500,260500,0
|
||||
20250227,154800,32910848000,260500,260500,260500,260500,0
|
||||
20250227,154700,32910848000,260500,260500,260500,260500,0
|
||||
20250227,154600,32910848000,260500,260500,260500,260500,0
|
||||
20250227,154500,32910848000,260500,260500,260500,260500,0
|
||||
20250227,154400,32910848000,260500,260500,260500,260500,0
|
||||
20250227,154300,32910848000,260500,260500,260500,260500,0
|
||||
20250227,154200,32910848000,260500,260500,260500,260500,0
|
||||
20250227,154100,32910848000,260500,260500,260500,260500,0
|
||||
20250227,154000,32910848000,260500,260500,260500,260500,0
|
||||
20250227,153900,32910848000,260500,260500,260500,260500,0
|
||||
20250227,153800,32910848000,260500,260500,260500,260500,0
|
||||
20250227,153700,32910848000,260500,260500,260500,260500,0
|
||||
20250227,153600,32910848000,260500,260500,260500,260500,0
|
||||
20250227,153500,32910848000,260500,260500,260500,260500,0
|
||||
20250227,153400,32910848000,260500,260500,260500,260500,0
|
||||
20250227,153300,32910848000,260500,260500,260500,260500,0
|
||||
20250227,153200,32910848000,260500,260500,260500,260500,0
|
||||
20250227,153100,32910848000,260500,260500,260500,260500,0
|
||||
20250227,153000,32910848000,260500,260500,260500,260500,16823
|
||||
20250227,152900,28528456500,260000,260000,260000,260000,0
|
||||
20250227,152800,28528456500,260000,260000,260000,260000,0
|
||||
20250227,152700,28528456500,260000,260000,260000,260000,0
|
||||
20250227,152600,28528456500,260000,260000,260000,260000,0
|
||||
20250227,152500,28528456500,260000,260000,260000,260000,0
|
||||
20250227,152400,28528456500,260000,260000,260000,260000,0
|
||||
20250227,152300,28528456500,260000,260000,260000,260000,0
|
||||
20250227,152200,28528456500,260000,260000,260000,260000,0
|
||||
20250227,152100,28528456500,260000,260000,260000,260000,0
|
||||
20250227,152000,28528456500,260000,260000,260000,260000,0
|
||||
20250227,151900,28528456500,260000,259500,260000,259000,328
|
||||
20250227,151800,28443466000,259500,259500,260000,259000,501
|
||||
20250227,151700,28313444000,259500,259500,260000,259500,289
|
||||
20250227,151600,28238375000,260000,259000,260000,259000,422
|
||||
20250227,151500,28128869000,259000,259000,259500,259000,177
|
||||
20250227,151400,28082970000,259000,259500,259500,259000,250
|
||||
20250227,151300,28018132500,259500,259500,259500,259000,114
|
||||
20250227,151200,27988564000,259500,259500,259500,259000,80
|
||||
20250227,151100,27967808000,259000,259500,259500,258500,100
|
||||
20250227,151000,27941873500,259500,260000,260000,259000,603
|
||||
20250227,150900,27785523500,260000,260000,260000,259500,1448
|
||||
20250227,150800,27409645000,259500,259500,260000,259500,174
|
||||
20250227,150700,27364446500,259500,259500,260000,259500,249
|
||||
20250227,150600,27299778000,260000,259500,260000,259500,198
|
||||
20250227,150500,27248354000,260000,260000,260000,259500,221
|
||||
20250227,150400,27190948000,260000,260000,260000,259500,341
|
||||
20250227,150300,27102386500,259500,259500,260000,259500,242
|
||||
20250227,150200,27039515000,260000,260000,260000,259500,175
|
||||
20250227,150100,26994041000,260000,259500,260000,259500,325
|
||||
20250227,150000,26909621000,259500,259500,260000,259500,246
|
||||
20250227,145900,26845714500,260000,260000,260000,259500,1212
|
||||
20250227,145800,26530633500,260000,259500,260000,259500,1866
|
||||
20250227,145700,26045518000,260000,259500,260000,259500,478
|
||||
20250227,145600,25921317000,259500,260000,260000,259500,297
|
||||
20250227,145500,25844127500,260000,259500,260000,259500,384
|
||||
20250227,145400,25744379000,259500,259500,260000,259500,208
|
||||
20250227,145300,25690325500,260000,259500,260000,259500,321
|
||||
20250227,145200,25606906500,259500,259500,260000,259500,151
|
||||
20250227,145100,25567658500,260000,260000,260000,259500,216
|
||||
20250227,145000,25511514000,259500,260000,260000,259500,347
|
||||
20250227,144900,25421391000,259500,259500,260000,259500,188
|
||||
20250227,144800,25372535000,259500,259500,260000,259500,216
|
||||
20250227,144700,25316395500,259500,259500,260000,259500,98
|
||||
20250227,144600,25290924500,259500,260000,260000,259500,318
|
||||
20250227,144500,25208358500,260000,259500,260000,259000,1004
|
||||
20250227,144400,24947793000,259000,259500,259500,259000,102
|
||||
20250227,144300,24921336000,259500,259000,259500,259000,1230
|
||||
20250227,144200,24602168500,259000,259500,259500,259000,279
|
||||
20250227,144100,24529790000,259500,259000,259500,259000,289
|
||||
20250227,144000,24454824500,259000,259500,259500,259000,122
|
||||
20250227,143900,24423193000,259500,259000,259500,259000,410
|
||||
20250227,143800,24316828500,259500,259000,259500,259000,320
|
||||
20250227,143700,24233851000,259000,259000,259500,259000,257
|
||||
20250227,143600,24167230000,259500,259000,259500,259000,447
|
||||
20250227,143500,24051302500,259000,259000,259500,259000,115
|
||||
20250227,143400,24021509500,259500,259000,259500,259000,240
|
||||
20250227,143300,23959307000,259500,259000,259500,259000,185
|
||||
20250227,143200,23911357500,259000,259000,259500,259000,135
|
||||
20250227,143100,23876378000,259000,259000,259500,259000,243
|
||||
20250227,143000,23813395500,259000,259000,259500,259000,93
|
||||
20250227,142900,23789287500,259500,259000,259500,259000,166
|
||||
20250227,142800,23746255000,259000,259000,259500,259000,229
|
||||
20250227,142700,23686919500,259000,259000,259500,259000,61
|
||||
20250227,142600,23671114500,259000,259500,259500,259000,574
|
||||
20250227,142500,23522415000,259000,259500,259500,259000,185
|
||||
20250227,142400,23474427500,259000,259500,259500,259000,72
|
||||
20250227,142300,23455768000,259000,259000,259500,259000,111
|
||||
20250227,142200,23426996500,259000,259000,259500,259000,178
|
||||
20250227,142100,23380871500,259000,258500,259500,258500,111
|
||||
20250227,142000,23352146000,258500,259000,259500,258500,53
|
||||
20250227,141900,23338424500,259000,258500,259000,258500,73
|
||||
20250227,141800,23319524500,258500,258500,259000,258500,48
|
||||
20250227,141700,23307100000,258500,258500,259000,258500,37
|
||||
20250227,141600,23297525500,259000,258500,259000,258500,431
|
||||
20250227,141500,23185903500,258500,258500,259000,258500,29
|
||||
20250227,141400,23178400000,258500,258500,259000,258500,101
|
||||
20250227,141300,23152268000,258500,258500,259000,258500,236
|
||||
20250227,141200,23091154500,259000,259500,259500,258500,320
|
||||
20250227,141100,23008276500,259500,258500,259500,258500,414
|
||||
20250227,141000,22901006500,258500,259000,259000,258500,57
|
||||
20250227,140900,22886249500,258500,259000,259500,258500,250
|
||||
20250227,140800,22821497500,259000,258500,259000,258500,200
|
||||
20250227,140700,22769704500,259000,258500,259000,258500,404
|
||||
20250227,140600,22665095000,258500,258500,259000,258500,142
|
||||
20250227,140500,22628323500,259000,259000,259000,258500,80
|
||||
20250227,140400,22607609500,258500,258500,259000,258500,72
|
||||
20250227,140300,22588971000,258500,258500,259000,258500,152
|
||||
20250227,140200,22549611500,258500,258500,259000,258500,82
|
||||
20250227,140100,22528398000,259000,259000,259000,258500,21
|
||||
20250227,140000,22522968000,258500,259000,259000,258500,290
|
||||
20250227,135900,22447919500,258500,258500,259000,258500,419
|
||||
20250227,135800,22339557500,258500,258500,259000,258500,147
|
||||
20250227,135700,22301495500,258500,259000,259000,258500,52
|
||||
20250227,135600,22288035500,259000,258500,259000,258500,27
|
||||
20250227,135500,22281046500,258500,258500,259000,258500,107
|
||||
20250227,135400,22253360500,258500,259000,259500,258500,642
|
||||
20250227,135300,22087231000,258500,258500,259000,258500,1696
|
||||
20250227,135200,21647974000,258500,258500,259000,258500,99
|
||||
20250227,135100,21622354500,258500,259000,259000,258500,101
|
||||
20250227,135000,21596202500,258500,259000,259000,258500,59
|
||||
20250227,134900,21580930000,258500,258500,259000,258500,117
|
||||
20250227,134800,21550661000,259000,258500,259000,258500,634
|
||||
20250227,134700,21386463000,259000,258500,259000,258500,79
|
||||
20250227,134600,21366011000,258500,259000,259000,258500,142
|
||||
20250227,134500,21329279500,259000,258500,259000,258500,99
|
||||
20250227,134400,21303644000,258500,258500,259000,258500,1719
|
||||
20250227,134300,20858531000,258500,259000,259000,258500,104
|
||||
20250227,134200,20831621000,259000,258500,259000,258500,1379
|
||||
20250227,134100,20474468000,259000,258500,259000,258500,447
|
||||
20250227,134000,20358838000,258500,259000,259000,258500,140
|
||||
20250227,133900,20322585000,258500,258500,259000,258500,62
|
||||
20250227,133800,20306533000,258500,259000,259000,258500,75
|
||||
20250227,133700,20287124000,258500,258500,259000,258500,124
|
||||
20250227,133600,20255039000,258500,259000,259000,258500,90
|
||||
20250227,133500,20231750000,258500,258500,259000,258500,82
|
||||
20250227,133400,20210518000,258500,259000,259000,258500,149
|
||||
20250227,133300,20171932500,259000,259000,259000,258500,33
|
||||
20250227,133200,20163395000,258500,258500,259000,258500,85
|
||||
20250227,133100,20141399000,259000,258500,259000,258500,174
|
||||
20250227,133000,20096368500,258500,258500,259000,258500,100
|
||||
20250227,132900,20070493000,258500,258500,259000,258500,67
|
||||
20250227,132800,20053152500,258500,258500,259000,258500,92
|
||||
20250227,132700,20029331500,258500,259000,259000,258500,36
|
||||
20250227,132600,20020011500,258500,258500,259000,258500,35
|
||||
20250227,132500,20010953500,259000,259000,259000,258500,48
|
||||
20250227,132400,19998528000,259000,258500,259000,258500,405
|
||||
20250227,132300,19893662500,258500,258500,259000,258500,137
|
||||
20250227,132200,19858188000,259000,258500,259000,258500,96
|
||||
20250227,132100,19833342500,258500,258500,259000,258500,45
|
||||
20250227,132000,19821695500,259000,258500,259000,258500,64
|
||||
20250227,131900,19805124500,258500,259000,259000,258500,103
|
||||
20250227,131800,19778496000,259000,259000,259000,258500,20
|
||||
20250227,131700,19773319500,259000,258500,259000,258500,196
|
||||
20250227,131600,19722618500,259000,259000,259000,258500,28
|
||||
20250227,131500,19715370500,259000,259000,259000,258500,53
|
||||
20250227,131400,19701650500,259000,259000,259000,258500,70
|
||||
20250227,131300,19683521500,259000,259000,259000,258500,423
|
||||
20250227,131200,19573987500,259000,259000,259000,258500,199
|
||||
20250227,131100,19522449500,258500,259000,259000,258500,42
|
||||
20250227,131000,19511575000,259000,259000,259000,258500,52
|
||||
20250227,130900,19498121000,258500,259000,259000,258500,458
|
||||
20250227,130800,19379651500,258500,259000,259000,258500,61
|
||||
20250227,130700,19363855500,258500,258500,259000,258500,77
|
||||
20250227,130600,19343942500,258500,259000,259000,258500,91
|
||||
20250227,130500,19320375000,259000,259000,259000,258500,46
|
||||
20250227,130400,19308466000,258500,259000,259000,258500,442
|
||||
20250227,130300,19194017500,259000,259000,259000,258500,996
|
||||
20250227,130200,18936353500,259000,259000,259000,258500,68
|
||||
20250227,130100,18918762000,259000,258500,259000,258500,16
|
||||
20250227,130000,18914623500,258500,259000,259000,258500,132
|
||||
20250227,125900,18880485000,258500,259000,259000,258500,9
|
||||
20250227,125800,18878157000,259000,259000,259000,258500,14
|
||||
20250227,125700,18874531500,259000,259000,259000,258500,124
|
||||
20250227,125600,18842416000,259000,259500,259500,258500,2604
|
||||
20250227,125500,18168051000,259000,259500,259500,259000,10
|
||||
20250227,125400,18165457000,259000,259500,259500,259000,49
|
||||
20250227,125300,18152743000,259500,259500,259500,259000,20
|
||||
20250227,125200,18147553500,259500,259500,259500,259500,1
|
||||
20250227,125100,18147294000,259500,259500,259500,259000,60
|
||||
20250227,125000,18131725500,259500,259500,259500,259000,26
|
||||
20250227,124900,18124984000,259000,259000,259500,259000,67
|
||||
20250227,124800,18107630500,259500,259500,259500,259000,34
|
||||
20250227,124700,18098808500,259500,259000,259500,259000,6
|
||||
20250227,124600,18097252000,259000,259500,259500,259000,98
|
||||
20250227,124500,18071840500,259500,259500,259500,259000,21
|
||||
20250227,124400,18066392000,259500,259000,259500,258500,2024
|
||||
20250227,124300,17542089000,259000,259000,259000,259000,404
|
||||
20250227,124200,17437453000,259000,259000,259000,258500,115
|
||||
20250227,124100,17407675000,258500,258500,259000,258500,36
|
||||
20250227,124000,17398363500,259000,258500,259000,258500,61
|
||||
20250227,123900,17382572500,259000,258500,259000,258500,28
|
||||
20250227,123800,17375328000,258500,259000,259000,258500,33
|
||||
20250227,123700,17366792000,258500,258500,259000,258500,235
|
||||
20250227,123600,17306005000,259000,258500,259000,258500,14
|
||||
20250227,123500,17302380000,258500,259000,259000,258500,17
|
||||
20250227,123400,17297983500,258500,259000,259000,258500,171
|
||||
20250227,123300,17253754500,258500,258500,259000,258500,55
|
||||
20250227,123200,17239533000,259000,259000,259000,258500,57
|
||||
20250227,123100,17224778000,259000,258500,259000,258500,228
|
||||
20250227,123000,17165741000,258500,258500,259000,258500,27
|
||||
20250227,122900,17158760000,258500,258500,259000,258500,45
|
||||
20250227,122800,17147113500,259000,259000,259000,258500,61
|
||||
20250227,122700,17131326500,258500,258500,259000,258500,73
|
||||
20250227,122600,17112452500,258500,258500,259000,258500,34
|
||||
20250227,122500,17103650000,258500,259000,259000,258500,31
|
||||
20250227,122400,17095635500,259000,259000,259000,259000,5
|
||||
20250227,122300,17094340500,258500,259000,259000,258500,50
|
||||
20250227,122200,17081397500,259000,259500,259500,258500,2838
|
||||
20250227,122100,16346370000,259500,259000,259500,259000,130
|
||||
20250227,122000,16312659500,259500,259500,259500,259000,38
|
||||
20250227,121900,16302799000,259000,259000,259500,259000,121
|
||||
20250227,121800,16271433000,259500,259000,259500,259000,92
|
||||
20250227,121700,16247580000,259500,259500,259500,259000,130
|
||||
20250227,121600,16213865000,259000,259000,259500,259000,25
|
||||
20250227,121500,16207387000,259500,259000,259500,259000,32
|
||||
20250227,121400,16199094000,259000,259500,259500,259000,77
|
||||
20250227,121300,16179119500,259500,259500,259500,259000,20
|
||||
20250227,121200,16173933000,259500,259000,259500,259000,127
|
||||
20250227,121100,16141031500,259000,259000,259500,259000,42
|
||||
20250227,121000,16130136500,259000,259500,259500,259000,25
|
||||
20250227,120900,16123657500,259500,259500,259500,259000,144
|
||||
20250227,120800,16086345500,259000,259500,259500,259000,96
|
||||
20250227,120700,16061473500,259500,259000,259500,259000,95
|
||||
20250227,120600,16036850500,259500,259500,259500,259000,57
|
||||
20250227,120500,16022064500,259500,259000,259500,259000,24
|
||||
20250227,120400,16015837500,259500,259500,259500,259000,44
|
||||
20250227,120300,16004433000,259500,259500,259500,259000,49
|
||||
20250227,120200,15991718500,259000,259500,259500,259000,21
|
||||
20250227,120100,15986275000,259500,259500,259500,259000,182
|
||||
20250227,120000,15939110000,259500,259000,259500,259000,60
|
||||
20250227,115900,15923540500,259000,259500,259500,259000,15
|
||||
20250227,115800,15919649000,259000,259500,259500,259000,41
|
||||
20250227,115700,15909021000,259500,259500,259500,259500,44
|
||||
20250227,115600,15897603000,259500,259500,259500,259500,11
|
||||
20250227,115500,15894748500,259500,259500,259500,259000,56
|
||||
20250227,115400,15880236000,259500,259500,259500,259500,96
|
||||
20250227,115300,15855324000,259500,259000,259500,259000,7
|
||||
20250227,115200,15853508000,259500,259500,259500,259000,64
|
||||
20250227,115100,15836916000,259500,259000,259500,259000,15
|
||||
20250227,115000,15833029500,259000,259500,259500,259000,1240
|
||||
20250227,114900,15511835000,259500,259500,259500,259000,177
|
||||
20250227,114800,15465971000,259500,259000,259500,259000,11
|
||||
20250227,114700,15463117500,259500,259000,259500,259000,14
|
||||
20250227,114600,15459485000,259500,259500,259500,259500,43
|
||||
20250227,114500,15448326500,259500,259500,259500,259500,17
|
||||
20250227,114400,15443915000,259500,259500,259500,259000,269
|
||||
20250227,114300,15374110500,259500,260000,260000,259500,93
|
||||
20250227,114200,15349955000,259500,259500,259500,259000,824
|
||||
20250227,114100,15136127500,259500,259500,259500,259000,510
|
||||
20250227,114000,15003784500,259500,259500,259500,259000,212
|
||||
20250227,113900,14948774000,259500,259500,259500,259000,618
|
||||
20250227,113800,14788422000,259500,259000,259500,259000,326
|
||||
20250227,113700,14703923000,259500,259500,259500,259000,76
|
||||
20250227,113600,14684209000,259500,259500,259500,259500,11
|
||||
20250227,113500,14681354500,259500,259500,259500,259500,24
|
||||
20250227,113400,14675126500,259500,259500,259500,259000,45
|
||||
20250227,113300,14663449500,259500,259000,259500,259000,143
|
||||
20250227,113200,14626387500,259000,259500,259500,259000,45
|
||||
20250227,113100,14614711000,259000,259500,259500,259000,32
|
||||
20250227,113000,14606417500,259500,259500,259500,259000,71
|
||||
20250227,112900,14587993500,259000,259000,259500,259000,34
|
||||
20250227,112800,14579171500,259500,259500,259500,259500,23
|
||||
20250227,112700,14573203000,259500,259000,259500,259000,48
|
||||
20250227,112600,14560767500,259500,259000,259500,259000,51
|
||||
20250227,112500,14547533500,259000,259000,259500,259000,7
|
||||
20250227,112400,14545719000,259000,259000,259500,259000,304
|
||||
20250227,112300,14466979500,258500,258500,259000,258500,1871
|
||||
20250227,112200,13982464000,258500,259000,259000,258500,14
|
||||
20250227,112100,13978843000,258500,259000,259000,258500,4
|
||||
20250227,112000,13977808000,258500,259000,259000,258500,90
|
||||
20250227,111900,13954517000,259000,258500,259000,258500,5
|
||||
20250227,111800,13953222500,259000,259000,259000,259000,12
|
||||
20250227,111700,13950114500,259000,259000,259000,258500,82
|
||||
20250227,111600,13928902500,258500,258500,259000,258500,19
|
||||
20250227,111500,13923982500,259000,259000,259000,259000,30
|
||||
20250227,111400,13916212500,259000,259000,259000,259000,7
|
||||
20250227,111300,13914399500,259000,259000,259000,258500,57
|
||||
20250227,111200,13899639500,259000,259000,259000,258500,38
|
||||
20250227,111100,13889798000,259000,259000,259000,258500,125
|
||||
20250227,111000,13857442000,259000,259000,259000,259000,6
|
||||
20250227,110900,13855888000,258500,259000,259000,258500,3667
|
||||
20250227,110800,12907957500,259000,259000,259000,258500,16
|
||||
20250227,110700,12903815500,258500,259000,259000,258500,94
|
||||
20250227,110600,12879502500,259000,259000,259000,258500,51
|
||||
20250227,110500,12866294500,258500,259000,259000,258500,41
|
||||
20250227,110400,12855691000,258500,258500,259000,258500,24
|
||||
20250227,110300,12849477000,259000,259000,259000,259000,43
|
||||
20250227,110200,12838340000,259000,258500,259000,258500,43
|
||||
20250227,110100,12827217500,259000,258500,259000,258500,63
|
||||
20250227,110000,12810901000,258500,258500,259000,258500,117
|
||||
20250227,105900,12780635500,259000,259000,259000,259000,6
|
||||
20250227,105800,12779081500,258500,259000,259000,258500,105
|
||||
20250227,105700,12751906000,258500,258500,259000,258500,202
|
||||
20250227,105600,12699686500,259000,258000,259000,258000,169
|
||||
20250227,105500,12655997500,258500,258500,259000,258000,1686
|
||||
20250227,105400,12220155000,258500,258500,258500,258000,38
|
||||
20250227,105300,12210345500,258500,258000,258500,258000,125
|
||||
20250227,105200,12178055500,258500,258000,258500,258000,159
|
||||
20250227,105100,12137009000,258000,258000,258000,258000,17
|
||||
20250227,105000,12132623000,258500,258000,258500,258000,48
|
||||
20250227,104900,12120235500,258500,258000,258500,258000,1030
|
||||
20250227,104800,11854389000,258500,258500,258500,258000,128
|
||||
20250227,104700,11821358500,258000,258000,258500,258000,13
|
||||
20250227,104600,11818002000,258000,258500,258500,258000,85
|
||||
20250227,104500,11796044500,258500,258500,258500,258000,35
|
||||
20250227,104400,11787004500,258000,259000,259000,258000,1700
|
||||
20250227,104300,11347593000,259000,259000,259000,258500,148
|
||||
20250227,104200,11309309000,258500,259000,259000,258500,24
|
||||
20250227,104100,11303093500,259000,258500,259000,258500,150
|
||||
20250227,104000,11264276500,259000,259000,259000,259000,40
|
||||
20250227,103900,11253916500,258500,259000,259000,258500,8
|
||||
20250227,103800,11251846000,259000,259000,259000,258500,27
|
||||
20250227,103700,11244853500,258500,258500,259000,258500,486
|
||||
20250227,103600,11119144500,258500,259500,259500,258500,1030
|
||||
20250227,103500,10852405000,259000,259000,259500,259000,40
|
||||
20250227,103400,10842030000,259000,259000,259500,259000,7
|
||||
20250227,103300,10840215500,259000,259500,259500,259000,13
|
||||
20250227,103200,10836847000,259000,259500,260000,259000,481
|
||||
20250227,103100,10712051000,260000,259500,260000,259500,116
|
||||
20250227,103000,10681944000,260000,259500,260000,259500,101
|
||||
20250227,102900,10655729000,259500,259500,260000,259500,33
|
||||
20250227,102800,10647160500,260000,260000,260000,259500,2078
|
||||
20250227,102700,10107834000,260000,259500,260000,259500,96
|
||||
20250227,102600,10082890000,259500,259500,260000,259500,78
|
||||
20250227,102500,10062617000,260000,259500,260000,259500,126
|
||||
20250227,102400,10029860500,259500,260000,260000,259500,101
|
||||
20250227,102300,10003603000,260000,259500,260000,259500,165
|
||||
20250227,102200,9960739000,260000,259500,260000,259000,1051
|
||||
20250227,102100,9687975000,259500,259500,259500,259000,757
|
||||
20250227,102000,9491535000,259500,259000,259500,259000,168
|
||||
20250227,101900,9447989000,259000,258500,259500,258500,918
|
||||
20250227,101800,9210182000,259000,259000,259000,258500,106
|
||||
20250227,101700,9182732000,258500,259000,259000,258500,892
|
||||
20250227,101600,8951731000,259000,259000,259000,258500,80
|
||||
20250227,101500,8931012000,258500,259000,259000,258500,25
|
||||
20250227,101400,8924538500,259000,258500,259000,258500,54
|
||||
20250227,101300,8910573000,259000,259000,259000,258500,19
|
||||
20250227,101200,8905652500,258500,258500,259000,258500,544
|
||||
20250227,101100,8765020500,258000,258500,258500,258000,12
|
||||
20250227,101000,8761920000,258500,258000,258500,258000,18
|
||||
20250227,100900,8757267500,258500,258000,258500,258000,381
|
||||
20250227,100800,8658780500,258000,258500,258500,258000,52
|
||||
20250227,100700,8645358000,258000,258500,258500,258000,565
|
||||
20250227,100600,8499306500,258000,258000,258500,258000,44
|
||||
20250227,100500,8487945000,258500,258000,258500,258000,37
|
||||
20250227,100400,8478391000,258000,258500,258500,258000,74
|
||||
20250227,100300,8459265500,258000,258000,258500,258000,60
|
||||
20250227,100200,8443778500,258000,258500,258500,258000,16
|
||||
20250227,100100,8439647000,258000,258500,258500,258000,38
|
||||
20250227,100000,8429826500,258500,258500,258500,258000,571
|
||||
20250227,095900,8282244500,258000,258000,258500,258000,34
|
||||
20250227,095800,8273458000,258000,258000,258500,258000,153
|
||||
20250227,095700,8233969000,258500,258500,258500,258000,50
|
||||
20250227,095600,8221055000,258000,258500,258500,258000,158
|
||||
20250227,095500,8180220500,258500,258500,258500,258000,16
|
||||
20250227,095400,8176085500,258000,258000,258500,258000,48
|
||||
20250227,095300,8163680000,258000,258000,258500,258000,255
|
||||
20250227,095200,8097866000,258000,258000,258500,258000,51
|
||||
20250227,095100,8084700000,258000,258000,258500,258000,19
|
||||
20250227,095000,8079791000,258500,258000,258500,257500,733
|
||||
20250227,094900,7890649000,257500,258000,258000,257500,50
|
||||
20250227,094800,7877751000,257500,257500,258000,257500,95
|
||||
20250227,094700,7853279000,258000,257500,258000,257500,18
|
||||
20250227,094600,7848636500,257500,257500,258000,257500,85
|
||||
20250227,094500,7826743000,257500,257500,257500,257500,5
|
||||
20250227,094400,7825455500,258000,258000,258000,257500,52
|
||||
20250227,094300,7812041000,257500,257500,257500,257500,14
|
||||
20250227,094200,7808436000,257500,257500,257500,257500,17
|
||||
20250227,094100,7804058500,257500,258000,258000,257500,146
|
||||
20250227,094000,7766415000,258000,258000,258500,257500,788
|
||||
20250227,093900,7563111000,258000,258000,258500,258000,126
|
||||
20250227,093800,7530591500,258000,258000,258000,258000,62
|
||||
20250227,093700,7514595500,258000,258500,258500,257500,2579
|
||||
20250227,093600,6848438500,258500,258500,259000,258500,41
|
||||
20250227,093500,6837833000,259000,258500,259000,258500,18
|
||||
20250227,093400,6833172000,258500,258500,259000,258500,42
|
||||
20250227,093300,6822309500,258500,259000,259000,258500,25
|
||||
20250227,093200,6815846500,259000,259000,259500,258500,2363
|
||||
20250227,093100,6203880000,258500,259000,259000,258500,55
|
||||
20250227,093000,6189640500,259000,258500,259000,258500,80
|
||||
20250227,092900,6168947000,258500,258500,259000,258500,108
|
||||
20250227,092800,6141012000,258500,258000,259000,258000,1673
|
||||
20250227,092700,5708441500,258000,258000,258500,258000,47
|
||||
20250227,092600,5696298500,258000,258000,258500,258000,30
|
||||
20250227,092500,5688553000,258000,257500,258500,257500,226
|
||||
20250227,092400,5630244500,257500,257500,258000,257500,126
|
||||
20250227,092300,5597794500,257500,257500,257500,257500,22
|
||||
20250227,092200,5592129500,257500,257500,257500,257500,53
|
||||
20250227,092100,5578482000,257500,258000,258000,257500,47
|
||||
20250227,092000,5566377500,257500,258000,258000,257500,334
|
||||
20250227,091900,5480331500,257500,257500,257500,257500,151
|
||||
20250227,091800,5441449000,257500,257000,257500,257000,329
|
||||
20250227,091700,5356736000,257000,257500,258000,257000,414
|
||||
20250227,091600,5250164000,257500,259000,259000,257500,793
|
||||
20250227,091500,5045559000,258500,258500,259000,258500,46
|
||||
20250227,091400,5033665500,258500,258500,259000,258500,36
|
||||
20250227,091300,5024358000,258500,259500,259500,258500,238
|
||||
20250227,091200,4962713500,259500,259000,260000,259000,2802
|
||||
20250227,091100,4235730500,259500,258500,259500,258500,452
|
||||
20250227,091000,4118700000,258500,258500,259000,258000,390
|
||||
20250227,090900,4017863000,258500,258500,259000,258000,346
|
||||
20250227,090800,3928403500,258000,258500,259000,257500,418
|
||||
20250227,090700,3820583000,258500,257000,259000,257000,3911
|
||||
20250227,090600,2811421500,257500,257500,257500,257000,56
|
||||
20250227,090500,2797012500,257500,257000,258000,257000,1130
|
||||
20250227,090400,2506229000,256500,256500,257500,256500,1045
|
||||
20250227,090300,2237870000,256500,256500,257000,256500,676
|
||||
20250227,090200,2064413000,256500,256000,257500,256000,1283
|
||||
20250227,090100,1735218000,255500,256500,256500,255000,2353
|
||||
20250227,090000,1133594000,256500,256500,258000,256500,4416
|
||||
|
Reference in New Issue
Block a user