Update 2025-02-27 2849 candle_min
This commit is contained in:
601
013030/min/candle-20250227.csv
Normal file
601
013030/min/candle-20250227.csv
Normal file
@@ -0,0 +1,601 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,185900,3557553450,28950,28950,28950,28950,874
|
||||
20250227,185800,3557553450,28950,28950,28950,28950,0
|
||||
20250227,185700,3557553450,28950,28950,28950,28950,0
|
||||
20250227,185600,3557553450,28950,28950,28950,28950,0
|
||||
20250227,185500,3557553450,28950,28950,28950,28950,0
|
||||
20250227,185400,3557553450,28950,28950,28950,28950,0
|
||||
20250227,185300,3557553450,28950,28950,28950,28950,0
|
||||
20250227,185200,3557553450,28950,28950,28950,28950,0
|
||||
20250227,185100,3557553450,28950,28950,28950,28950,0
|
||||
20250227,185000,3557553450,28950,28950,28950,28950,0
|
||||
20250227,184900,3557553450,28950,28950,28950,28950,0
|
||||
20250227,184800,3557553450,28950,28950,28950,28950,0
|
||||
20250227,184700,3557553450,28950,28950,28950,28950,0
|
||||
20250227,184600,3557553450,28950,28950,28950,28950,0
|
||||
20250227,184500,3557553450,28950,28950,28950,28950,0
|
||||
20250227,184400,3557553450,28950,28950,28950,28950,0
|
||||
20250227,184300,3557553450,28950,28950,28950,28950,0
|
||||
20250227,184200,3557553450,28950,28950,28950,28950,0
|
||||
20250227,184100,3557553450,28950,28950,28950,28950,0
|
||||
20250227,184000,3557553450,28950,28950,28950,28950,0
|
||||
20250227,183900,3557553450,28950,28950,28950,28950,0
|
||||
20250227,183800,3557553450,28950,28950,28950,28950,0
|
||||
20250227,183700,3557553450,28950,28950,28950,28950,0
|
||||
20250227,183600,3557553450,28950,28950,28950,28950,0
|
||||
20250227,183500,3557553450,28950,28950,28950,28950,0
|
||||
20250227,183400,3557553450,28950,28950,28950,28950,0
|
||||
20250227,183300,3557553450,28950,28950,28950,28950,0
|
||||
20250227,183200,3557553450,28950,28950,28950,28950,0
|
||||
20250227,183100,3557553450,28950,28950,28950,28950,0
|
||||
20250227,183000,3557553450,28950,28950,28950,28950,0
|
||||
20250227,182900,3557553450,28950,28950,28950,28950,874
|
||||
20250227,182800,3557553450,28950,28950,28950,28950,0
|
||||
20250227,182700,3557553450,28950,28950,28950,28950,0
|
||||
20250227,182600,3557553450,28950,28950,28950,28950,0
|
||||
20250227,182500,3557553450,28950,28950,28950,28950,0
|
||||
20250227,182400,3557553450,28950,28950,28950,28950,0
|
||||
20250227,182300,3557553450,28950,28950,28950,28950,0
|
||||
20250227,182200,3557553450,28950,28950,28950,28950,0
|
||||
20250227,182100,3557553450,28950,28950,28950,28950,0
|
||||
20250227,182000,3557553450,28950,28950,28950,28950,0
|
||||
20250227,181900,3557553450,28950,28950,28950,28950,0
|
||||
20250227,181800,3557553450,28950,28950,28950,28950,0
|
||||
20250227,181700,3557553450,28950,28950,28950,28950,0
|
||||
20250227,181600,3557553450,28950,28950,28950,28950,0
|
||||
20250227,181500,3557553450,28950,28950,28950,28950,0
|
||||
20250227,181400,3557553450,28950,28950,28950,28950,0
|
||||
20250227,181300,3557553450,28950,28950,28950,28950,0
|
||||
20250227,181200,3557553450,28950,28950,28950,28950,0
|
||||
20250227,181100,3557553450,28950,28950,28950,28950,0
|
||||
20250227,181000,3557553450,28950,28950,28950,28950,0
|
||||
20250227,180900,3557553450,28950,28950,28950,28950,0
|
||||
20250227,180800,3557553450,28950,28950,28950,28950,0
|
||||
20250227,180700,3557553450,28950,28950,28950,28950,0
|
||||
20250227,180600,3557553450,28950,28950,28950,28950,0
|
||||
20250227,180500,3557553450,28950,28950,28950,28950,0
|
||||
20250227,180400,3557553450,28950,28950,28950,28950,0
|
||||
20250227,180300,3557553450,28950,28950,28950,28950,0
|
||||
20250227,180200,3557553450,28950,28950,28950,28950,0
|
||||
20250227,180100,3557553450,28950,28950,28950,28950,0
|
||||
20250227,180000,3557553450,28950,28950,28950,28950,0
|
||||
20250227,175900,3557553450,28950,28950,28950,28950,874
|
||||
20250227,175800,3557553450,28950,28950,28950,28950,0
|
||||
20250227,175700,3557553450,28950,28950,28950,28950,0
|
||||
20250227,175600,3557553450,28950,28950,28950,28950,0
|
||||
20250227,175500,3557553450,28950,28950,28950,28950,0
|
||||
20250227,175400,3557553450,28950,28950,28950,28950,0
|
||||
20250227,175300,3557553450,28950,28950,28950,28950,0
|
||||
20250227,175200,3557553450,28950,28950,28950,28950,0
|
||||
20250227,175100,3557553450,28950,28950,28950,28950,0
|
||||
20250227,175000,3557553450,28950,28950,28950,28950,0
|
||||
20250227,174900,3557553450,28950,28950,28950,28950,0
|
||||
20250227,174800,3557553450,28950,28950,28950,28950,0
|
||||
20250227,174700,3557553450,28950,28950,28950,28950,0
|
||||
20250227,174600,3557553450,28950,28950,28950,28950,0
|
||||
20250227,174500,3557553450,28950,28950,28950,28950,0
|
||||
20250227,174400,3557553450,28950,28950,28950,28950,0
|
||||
20250227,174300,3557553450,28950,28950,28950,28950,0
|
||||
20250227,174200,3557553450,28950,28950,28950,28950,0
|
||||
20250227,174100,3557553450,28950,28950,28950,28950,0
|
||||
20250227,174000,3557553450,28950,28950,28950,28950,0
|
||||
20250227,173900,3557553450,28950,28950,28950,28950,0
|
||||
20250227,173800,3557553450,28950,28950,28950,28950,0
|
||||
20250227,173700,3557553450,28950,28950,28950,28950,0
|
||||
20250227,173600,3557553450,28950,28950,28950,28950,0
|
||||
20250227,173500,3557553450,28950,28950,28950,28950,0
|
||||
20250227,173400,3557553450,28950,28950,28950,28950,0
|
||||
20250227,173300,3557553450,28950,28950,28950,28950,0
|
||||
20250227,173200,3557553450,28950,28950,28950,28950,0
|
||||
20250227,173100,3557553450,28950,28950,28950,28950,0
|
||||
20250227,173000,3557553450,28950,28950,28950,28950,0
|
||||
20250227,172900,3557553450,28950,28950,28950,28950,874
|
||||
20250227,172800,3557553450,28950,28950,28950,28950,0
|
||||
20250227,172700,3557553450,28950,28950,28950,28950,0
|
||||
20250227,172600,3557553450,28950,28950,28950,28950,0
|
||||
20250227,172500,3557553450,28950,28950,28950,28950,0
|
||||
20250227,172400,3557553450,28950,28950,28950,28950,0
|
||||
20250227,172300,3557553450,28950,28950,28950,28950,0
|
||||
20250227,172200,3557553450,28950,28950,28950,28950,0
|
||||
20250227,172100,3557553450,28950,28950,28950,28950,0
|
||||
20250227,172000,3557553450,28950,28950,28950,28950,0
|
||||
20250227,171900,3557553450,28950,28950,28950,28950,0
|
||||
20250227,171800,3557553450,28950,28950,28950,28950,0
|
||||
20250227,171700,3557553450,28950,28950,28950,28950,0
|
||||
20250227,171600,3557553450,28950,28950,28950,28950,0
|
||||
20250227,171500,3557553450,28950,28950,28950,28950,0
|
||||
20250227,171400,3557553450,28950,28950,28950,28950,0
|
||||
20250227,171300,3557553450,28950,28950,28950,28950,0
|
||||
20250227,171200,3557553450,28950,28950,28950,28950,0
|
||||
20250227,171100,3557553450,28950,28950,28950,28950,0
|
||||
20250227,171000,3557553450,28950,28950,28950,28950,0
|
||||
20250227,170900,3557553450,28950,28950,28950,28950,0
|
||||
20250227,170800,3557553450,28950,28950,28950,28950,0
|
||||
20250227,170700,3557553450,28950,28950,28950,28950,0
|
||||
20250227,170600,3557553450,28950,28950,28950,28950,0
|
||||
20250227,170500,3557553450,28950,28950,28950,28950,0
|
||||
20250227,170400,3557553450,28950,28950,28950,28950,0
|
||||
20250227,170300,3557553450,28950,28950,28950,28950,0
|
||||
20250227,170200,3557553450,28950,28950,28950,28950,0
|
||||
20250227,170100,3557553450,28950,28950,28950,28950,0
|
||||
20250227,170000,3557553450,28950,28950,28950,28950,0
|
||||
20250227,165900,3557553450,28950,28950,28950,28950,874
|
||||
20250227,165800,3557553450,28950,28950,28950,28950,0
|
||||
20250227,165700,3557553450,28950,28950,28950,28950,0
|
||||
20250227,165600,3557553450,28950,28950,28950,28950,0
|
||||
20250227,165500,3557553450,28950,28950,28950,28950,0
|
||||
20250227,165400,3557553450,28950,28950,28950,28950,0
|
||||
20250227,165300,3557553450,28950,28950,28950,28950,0
|
||||
20250227,165200,3557553450,28950,28950,28950,28950,0
|
||||
20250227,165100,3557553450,28950,28950,28950,28950,0
|
||||
20250227,165000,3557553450,28950,28950,28950,28950,0
|
||||
20250227,164900,3557553450,28950,28950,28950,28950,0
|
||||
20250227,164800,3557553450,28950,28950,28950,28950,0
|
||||
20250227,164700,3557553450,28950,28950,28950,28950,0
|
||||
20250227,164600,3557553450,28950,28950,28950,28950,0
|
||||
20250227,164500,3557553450,28950,28950,28950,28950,0
|
||||
20250227,164400,3557553450,28950,28950,28950,28950,0
|
||||
20250227,164300,3557553450,28950,28950,28950,28950,0
|
||||
20250227,164200,3557553450,28950,28950,28950,28950,0
|
||||
20250227,164100,3557553450,28950,28950,28950,28950,0
|
||||
20250227,164000,3557553450,28950,28950,28950,28950,0
|
||||
20250227,163900,3557553450,28950,28950,28950,28950,0
|
||||
20250227,163800,3557553450,28950,28950,28950,28950,0
|
||||
20250227,163700,3557553450,28950,28950,28950,28950,0
|
||||
20250227,163600,3557553450,28950,28950,28950,28950,0
|
||||
20250227,163500,3557553450,28950,28950,28950,28950,0
|
||||
20250227,163400,3557553450,28950,28950,28950,28950,0
|
||||
20250227,163300,3557553450,28950,28950,28950,28950,0
|
||||
20250227,163200,3557553450,28950,28950,28950,28950,0
|
||||
20250227,163100,3557553450,28950,28950,28950,28950,0
|
||||
20250227,163000,3557553450,28950,28950,28950,28950,0
|
||||
20250227,162900,3557553450,28950,28950,28950,28950,874
|
||||
20250227,162800,3557553450,28950,28950,28950,28950,0
|
||||
20250227,162700,3557553450,28950,28950,28950,28950,0
|
||||
20250227,162600,3557553450,28950,28950,28950,28950,0
|
||||
20250227,162500,3557553450,28950,28950,28950,28950,0
|
||||
20250227,162400,3557553450,28950,28950,28950,28950,0
|
||||
20250227,162300,3557553450,28950,28950,28950,28950,0
|
||||
20250227,162200,3557553450,28950,28950,28950,28950,0
|
||||
20250227,162100,3557553450,28950,28950,28950,28950,0
|
||||
20250227,162000,3557553450,28950,28950,28950,28950,0
|
||||
20250227,161900,3557553450,28950,28950,28950,28950,0
|
||||
20250227,161800,3557553450,28950,28950,28950,28950,0
|
||||
20250227,161700,3557553450,28950,28950,28950,28950,0
|
||||
20250227,161600,3557553450,28950,28950,28950,28950,0
|
||||
20250227,161500,3557553450,28950,28950,28950,28950,0
|
||||
20250227,161400,3557553450,28950,28950,28950,28950,0
|
||||
20250227,161300,3557553450,28950,28950,28950,28950,0
|
||||
20250227,161200,3557553450,28950,28950,28950,28950,0
|
||||
20250227,161100,3557553450,28950,28950,28950,28950,0
|
||||
20250227,161000,3557553450,28950,28950,28950,28950,0
|
||||
20250227,160900,3557553450,28950,28950,28950,28950,0
|
||||
20250227,160800,3557553450,28950,28950,28950,28950,0
|
||||
20250227,160700,3557553450,28950,28950,28950,28950,0
|
||||
20250227,160600,3557553450,28950,28950,28950,28950,0
|
||||
20250227,160500,3557553450,28950,28950,28950,28950,0
|
||||
20250227,160400,3557553450,28950,28950,28950,28950,0
|
||||
20250227,160300,3557553450,28950,28950,28950,28950,0
|
||||
20250227,160200,3557553450,28950,28950,28950,28950,0
|
||||
20250227,160100,3557553450,28950,28950,28950,28950,0
|
||||
20250227,160000,3557553450,28950,28950,28950,28950,0
|
||||
20250227,155900,3557553450,28950,28950,28950,28950,874
|
||||
20250227,155800,3557553450,28950,28950,28950,28950,0
|
||||
20250227,155700,3557553450,28950,28950,28950,28950,0
|
||||
20250227,155600,3557553450,28950,28950,28950,28950,0
|
||||
20250227,155500,3557553450,28950,28950,28950,28950,0
|
||||
20250227,155400,3557553450,28950,28950,28950,28950,0
|
||||
20250227,155300,3557553450,28950,28950,28950,28950,0
|
||||
20250227,155200,3557553450,28950,28950,28950,28950,0
|
||||
20250227,155100,3557553450,28950,28950,28950,28950,0
|
||||
20250227,155000,3557553450,28950,28950,28950,28950,0
|
||||
20250227,154900,3557553450,28950,28950,28950,28950,0
|
||||
20250227,154800,3557553450,28950,28950,28950,28950,0
|
||||
20250227,154700,3557553450,28950,28950,28950,28950,0
|
||||
20250227,154600,3557553450,28950,28950,28950,28950,0
|
||||
20250227,154500,3557553450,28950,28950,28950,28950,0
|
||||
20250227,154400,3557553450,28950,28950,28950,28950,0
|
||||
20250227,154300,3557553450,28950,28950,28950,28950,0
|
||||
20250227,154200,3557553450,28950,28950,28950,28950,0
|
||||
20250227,154100,3557553450,28950,28950,28950,28950,0
|
||||
20250227,154000,3557553450,28950,28950,28950,28950,0
|
||||
20250227,153900,3557553450,28950,28950,28950,28950,0
|
||||
20250227,153800,3557553450,28950,28950,28950,28950,0
|
||||
20250227,153700,3557553450,28950,28950,28950,28950,0
|
||||
20250227,153600,3557553450,28950,28950,28950,28950,0
|
||||
20250227,153500,3557553450,28950,28950,28950,28950,0
|
||||
20250227,153400,3557553450,28950,28950,28950,28950,0
|
||||
20250227,153300,3557553450,28950,28950,28950,28950,0
|
||||
20250227,153200,3557553450,28950,28950,28950,28950,0
|
||||
20250227,153100,3557553450,28950,28950,28950,28950,0
|
||||
20250227,153000,3557553450,28950,28950,28950,28950,874
|
||||
20250227,152900,3532251150,28900,28900,28900,28900,0
|
||||
20250227,152800,3532251150,28900,28900,28900,28900,0
|
||||
20250227,152700,3532251150,28900,28900,28900,28900,0
|
||||
20250227,152600,3532251150,28900,28900,28900,28900,0
|
||||
20250227,152500,3532251150,28900,28900,28900,28900,0
|
||||
20250227,152400,3532251150,28900,28900,28900,28900,0
|
||||
20250227,152300,3532251150,28900,28900,28900,28900,0
|
||||
20250227,152200,3532251150,28900,28900,28900,28900,0
|
||||
20250227,152100,3532251150,28900,28900,28900,28900,0
|
||||
20250227,152000,3532251150,28900,28900,28900,28900,0
|
||||
20250227,151900,3532251150,28900,28950,28950,28900,61
|
||||
20250227,151800,3530486200,28900,28950,28950,28900,43
|
||||
20250227,151700,3529242050,28900,28850,28950,28850,238
|
||||
20250227,151600,3522362750,28950,28900,28950,28850,1244
|
||||
20250227,151500,3486411150,28950,28900,28950,28900,733
|
||||
20250227,151400,3465226300,28900,28850,28900,28850,32
|
||||
20250227,151300,3464301750,28850,28900,28900,28850,51
|
||||
20250227,151200,3462829200,28850,28900,28900,28850,20
|
||||
20250227,151100,3462251450,28900,28850,28900,28850,33
|
||||
20250227,151000,3461298100,28900,28900,28900,28850,13
|
||||
20250227,150900,3460922600,28900,28900,28900,28850,80
|
||||
20250227,150800,3458613350,28850,28850,28900,28850,32
|
||||
20250227,150700,3457688750,28850,28850,28900,28850,14
|
||||
20250227,150600,3457284650,28850,28850,28850,28850,7
|
||||
20250227,150500,3457082700,28850,28850,28850,28850,289
|
||||
20250227,150400,3448745050,28900,28850,28900,28850,81
|
||||
20250227,150300,3446406500,28850,28850,28900,28850,12
|
||||
20250227,150200,3446060100,28900,28850,28900,28850,54
|
||||
20250227,150100,3444501800,28850,28900,28900,28850,136
|
||||
20250227,150000,3440577100,28900,28850,28900,28850,12
|
||||
20250227,145900,3440230450,28850,28850,28900,28850,28
|
||||
20250227,145800,3439422450,28900,28900,28900,28850,37
|
||||
20250227,145700,3438353700,28850,28900,28900,28850,440
|
||||
20250227,145600,3425638350,28850,28900,28900,28850,33
|
||||
20250227,145500,3424685100,28850,28850,28900,28850,87
|
||||
20250227,145400,3422171450,28850,28900,28900,28850,29
|
||||
20250227,145300,3421333900,28850,28850,28900,28850,91
|
||||
20250227,145200,3418707850,28850,28850,28900,28850,27
|
||||
20250227,145100,3417928550,28900,28850,28900,28850,16
|
||||
20250227,145000,3417466700,28850,28850,28900,28850,19
|
||||
20250227,144900,3416918200,28850,28850,28900,28850,15
|
||||
20250227,144800,3416485300,28850,28850,28900,28850,56
|
||||
20250227,144700,3414869350,28850,28850,28900,28850,221
|
||||
20250227,144600,3408493050,28850,28850,28900,28850,39
|
||||
20250227,144500,3407367800,28900,28850,28900,28850,20
|
||||
20250227,144400,3406790400,28850,28850,28900,28850,17
|
||||
20250227,144300,3406299750,28900,28850,28900,28850,96
|
||||
20250227,144200,3403528200,28850,28850,28900,28850,352
|
||||
20250227,144100,3393372850,28850,28850,28900,28850,22
|
||||
20250227,144000,3392737750,28850,28850,28900,28850,32
|
||||
20250227,143900,3391814400,28850,28850,28900,28850,179
|
||||
20250227,143800,3386649750,28850,28850,28900,28850,22
|
||||
20250227,143700,3386014400,28900,28950,28950,28850,249
|
||||
20250227,143600,3378818450,28900,28900,28950,28900,23
|
||||
20250227,143500,3378153600,28900,28900,28950,28900,560
|
||||
20250227,143400,3361968550,28800,28800,28900,28800,205
|
||||
20250227,143300,3356054550,28800,28800,28850,28800,44
|
||||
20250227,143200,3354787150,28850,28800,28850,28800,22
|
||||
20250227,143100,3354152850,28750,28750,28800,28750,556
|
||||
20250227,143000,3338140800,28800,28750,28800,28700,330
|
||||
20250227,142900,3328653200,28750,28700,28800,28700,294
|
||||
20250227,142800,3320200800,28700,28750,28750,28700,200
|
||||
20250227,142700,3314451450,28700,28700,28750,28700,42
|
||||
20250227,142600,3313245800,28750,28750,28750,28700,19
|
||||
20250227,142500,3312700150,28700,28700,28750,28700,557
|
||||
20250227,142400,3296714050,28700,28750,28750,28700,146
|
||||
20250227,142300,3292517600,28800,28750,28800,28750,44
|
||||
20250227,142200,3291252250,28800,28800,28800,28750,19
|
||||
20250227,142100,3290705650,28750,28750,28800,28750,16
|
||||
20250227,142000,3290245350,28750,28750,28800,28750,256
|
||||
20250227,141900,3282885150,28700,28750,28750,28700,15
|
||||
20250227,141800,3282454300,28700,28750,28750,28700,318
|
||||
20250227,141700,3273313750,28800,28700,28800,28700,35
|
||||
20250227,141600,3272307700,28700,28750,28800,28700,313
|
||||
20250227,141500,3263309150,28750,28800,28850,28750,579
|
||||
20250227,141400,3246639100,28800,28750,28800,28750,188
|
||||
20250227,141300,3241228550,28800,28900,28900,28700,3833
|
||||
20250227,141200,3130967850,28850,28850,28900,28850,55
|
||||
20250227,141100,3129380900,28850,28900,28900,28850,46
|
||||
20250227,141000,3128053400,28850,28900,28900,28850,36
|
||||
20250227,140900,3127013600,28850,28850,28850,28850,98
|
||||
20250227,140800,3124186300,28850,28850,28850,28850,7
|
||||
20250227,140700,3123984350,28900,28900,28900,28850,64
|
||||
20250227,140600,3122136350,28900,28850,28900,28850,8
|
||||
20250227,140500,3121905500,28900,28850,28900,28850,27
|
||||
20250227,140400,3121125650,28850,28850,28850,28850,54
|
||||
20250227,140300,3119567750,28850,28850,28850,28850,95
|
||||
20250227,140200,3116827000,28900,28900,28900,28850,10
|
||||
20250227,140100,3116538250,28900,28900,28900,28850,12
|
||||
20250227,140000,3116191700,28850,28850,28850,28850,8
|
||||
20250227,135900,3115960900,28850,28900,28900,28850,554
|
||||
20250227,135800,3099950600,28900,28900,28900,28900,7
|
||||
20250227,135700,3099748300,28900,28900,28900,28900,552
|
||||
20250227,135600,3083795500,28850,28950,28950,28850,748
|
||||
20250227,135500,3062179300,28900,29000,29000,28900,714
|
||||
20250227,135400,3041499350,29000,28800,29000,28800,1681
|
||||
20250227,135300,2992961100,28800,28750,28800,28700,372
|
||||
20250227,135200,2982267900,28750,28800,28800,28750,293
|
||||
20250227,135100,2973839150,28800,28750,28800,28750,27
|
||||
20250227,135000,2973061950,28750,28750,28750,28750,5
|
||||
20250227,134900,2972918200,28750,28750,28750,28750,188
|
||||
20250227,134800,2967513200,28700,28700,28700,28700,14
|
||||
20250227,134700,2967111400,28750,28750,28750,28750,55
|
||||
20250227,134600,2965530150,28750,28750,28750,28750,8
|
||||
20250227,134500,2965300150,28750,28700,28750,28700,45
|
||||
20250227,134400,2964006700,28800,28700,28800,28700,27
|
||||
20250227,134300,2963229600,28700,28700,28700,28700,6
|
||||
20250227,134200,2963057400,28800,28700,28800,28700,75
|
||||
20250227,134100,2960903000,28750,28700,28750,28700,8
|
||||
20250227,134000,2960673300,28700,28700,28700,28700,15
|
||||
20250227,133900,2960242800,28700,28700,28700,28700,4
|
||||
20250227,133800,2960128000,28700,28700,28700,28700,36
|
||||
20250227,133700,2959094800,28700,28700,28700,28700,6
|
||||
20250227,133600,2958922600,28800,28700,28800,28700,8
|
||||
20250227,133500,2958692800,28750,28750,28750,28750,437
|
||||
20250227,133400,2946129050,28750,28750,28800,28750,154
|
||||
20250227,133300,2941700450,28750,28750,28750,28750,4
|
||||
20250227,133200,2941585450,28750,28800,28800,28750,63
|
||||
20250227,133100,2939771500,28750,28800,28800,28750,17
|
||||
20250227,133000,2939282200,28750,28800,28800,28750,8
|
||||
20250227,132900,2939052050,28750,28750,28750,28750,26
|
||||
20250227,132800,2938304550,28750,28750,28750,28750,7
|
||||
20250227,132700,2938103300,28750,28800,28800,28750,7
|
||||
20250227,132600,2937901900,28750,28700,28800,28700,97
|
||||
20250227,132500,2935113300,28750,28800,28800,28700,1542
|
||||
20250227,132400,2890770350,28800,28800,28800,28800,2
|
||||
20250227,132300,2890712750,28850,28850,28850,28850,18
|
||||
20250227,132200,2890193450,28800,28800,28800,28800,37
|
||||
20250227,132100,2889127850,28750,28700,28750,28700,250
|
||||
20250227,132000,2881941750,28700,28700,28700,28700,0
|
||||
20250227,131900,2881941750,28700,28750,28750,28700,3
|
||||
20250227,131800,2881855600,28750,28750,28750,28750,2
|
||||
20250227,131700,2881798100,28800,28650,28900,28650,1061
|
||||
20250227,131600,2851268750,28650,28650,28700,28650,15
|
||||
20250227,131500,2850838450,28650,28650,28700,28650,39
|
||||
20250227,131400,2849721050,28650,28650,28650,28650,62
|
||||
20250227,131300,2847944750,28650,28700,28700,28650,556
|
||||
20250227,131200,2831988900,28650,28700,28700,28650,135
|
||||
20250227,131100,2828116300,28700,28700,28700,28700,272
|
||||
20250227,131000,2820309900,28700,28700,28700,28700,319
|
||||
20250227,130900,2811154600,28700,28700,28750,28700,365
|
||||
20250227,130800,2800678900,28700,28700,28700,28650,1076
|
||||
20250227,130700,2769802500,28700,28700,28700,28700,52
|
||||
20250227,130600,2768310100,28750,28750,28750,28750,5
|
||||
20250227,130500,2768166350,28700,28700,28750,28700,290
|
||||
20250227,130400,2759842350,28700,28700,28700,28700,53
|
||||
20250227,130300,2758321250,28700,28700,28700,28700,204
|
||||
20250227,130200,2752466450,28700,28700,28750,28700,20
|
||||
20250227,130100,2751892400,28700,28750,28750,28700,1990
|
||||
20250227,130000,2694764200,28750,28750,28750,28750,3090
|
||||
20250227,125900,2605926700,28750,28750,28750,28750,436
|
||||
20250227,125800,2593391700,28750,28800,28800,28750,1077
|
||||
20250227,125700,2562376350,28800,28800,28800,28800,1
|
||||
20250227,125600,2562347550,28850,28800,28850,28800,29
|
||||
20250227,125500,2561511400,28800,28850,28850,28800,93
|
||||
20250227,125400,2558832950,28850,28850,28850,28850,195
|
||||
20250227,125300,2553207200,28800,28800,28800,28800,4
|
||||
20250227,125200,2553092000,28800,28800,28800,28800,8
|
||||
20250227,125100,2552861600,28800,28850,28850,28800,22
|
||||
20250227,125000,2552227000,28800,28850,28850,28800,106
|
||||
20250227,124900,2549169050,28850,28800,28850,28800,18
|
||||
20250227,124800,2548650500,28800,28850,28850,28800,320
|
||||
20250227,124700,2539423300,28800,28800,28800,28800,200
|
||||
20250227,124600,2533663300,28750,28750,28750,28750,2
|
||||
20250227,124500,2533605800,28750,28750,28750,28750,6
|
||||
20250227,124400,2533433300,28750,28750,28800,28750,270
|
||||
20250227,124300,2525657700,28750,28750,28800,28750,6
|
||||
20250227,124200,2525485150,28750,28750,28750,28750,35
|
||||
20250227,124100,2524478900,28750,28750,28800,28700,1108
|
||||
20250227,124000,2492670350,28750,28750,28750,28750,6
|
||||
20250227,123900,2492497850,28750,28750,28750,28750,333
|
||||
20250227,123800,2482924100,28750,28700,28750,28700,27
|
||||
20250227,123700,2482147950,28700,28750,28750,28700,4
|
||||
20250227,123600,2482033100,28750,28750,28750,28700,762
|
||||
20250227,123500,2460126550,28750,28750,28750,28750,409
|
||||
20250227,123400,2448367800,28750,28750,28750,28750,2
|
||||
20250227,123300,2448310300,28750,28750,28750,28700,189
|
||||
20250227,123200,2442877200,28700,28750,28750,28700,252
|
||||
20250227,123100,2435632300,28750,28750,28750,28750,629
|
||||
20250227,123000,2417548550,28750,28750,28750,28750,12
|
||||
20250227,122900,2417203550,28750,28800,28800,28750,2807
|
||||
20250227,122800,2336399950,28800,28800,28850,28800,26
|
||||
20250227,122700,2335650250,28800,28800,28800,28800,3
|
||||
20250227,122600,2335563850,28800,28800,28800,28800,3
|
||||
20250227,122500,2335477450,28800,28800,28800,28800,3
|
||||
20250227,122400,2335391050,28800,28800,28850,28800,26
|
||||
20250227,122300,2334642000,28800,28800,28800,28800,2
|
||||
20250227,122200,2334584400,28800,28850,28850,28800,17
|
||||
20250227,122100,2334094750,28850,28850,28850,28850,114
|
||||
20250227,122000,2330805850,28900,28900,28900,28900,411
|
||||
20250227,121900,2318927950,28950,28950,28950,28950,0
|
||||
20250227,121800,2318927950,28950,28850,28950,28800,640
|
||||
20250227,121700,2300431200,28850,28850,28850,28850,0
|
||||
20250227,121600,2300431200,28850,28800,28850,28800,24
|
||||
20250227,121500,2299739050,28850,28800,28850,28800,6
|
||||
20250227,121400,2299566200,28850,28800,28850,28800,14
|
||||
20250227,121300,2299162400,28800,28850,28850,28800,105
|
||||
20250227,121200,2296134000,28800,28800,28800,28800,2
|
||||
20250227,121100,2296076400,28800,28800,28800,28800,6
|
||||
20250227,121000,2295903600,28800,28800,28800,28800,0
|
||||
20250227,120900,2295903600,28800,28800,28800,28800,13
|
||||
20250227,120800,2295529200,28800,28800,28800,28800,4
|
||||
20250227,120700,2295414000,28800,28800,28800,28800,18
|
||||
20250227,120600,2294895600,28800,28800,28800,28800,5
|
||||
20250227,120500,2294751600,28800,28850,28850,28800,1857
|
||||
20250227,120400,2241177850,28850,28850,28850,28850,117
|
||||
20250227,120300,2237802400,28850,28900,28900,28850,1476
|
||||
20250227,120200,2195151250,28900,28900,28900,28900,16
|
||||
20250227,120100,2194688850,28900,28900,28900,28900,161
|
||||
20250227,120000,2190035950,28900,28900,28900,28900,1
|
||||
20250227,115900,2190007050,28900,28900,28900,28900,386
|
||||
20250227,115800,2178851650,28900,28900,28900,28900,10
|
||||
20250227,115700,2178562650,28900,29000,29000,28900,1334
|
||||
20250227,115600,2139939500,29000,29000,29000,29000,64
|
||||
20250227,115500,2138083500,29000,29000,29050,29000,34
|
||||
20250227,115400,2137096600,29000,29000,29000,29000,20
|
||||
20250227,115300,2136516600,29000,29050,29050,29000,19
|
||||
20250227,115200,2135964750,29000,29000,29000,29000,2
|
||||
20250227,115100,2135906750,29000,29000,29050,29000,22
|
||||
20250227,115000,2135267900,29050,29000,29050,29000,19
|
||||
20250227,114900,2134716050,29000,29050,29050,29000,6
|
||||
20250227,114800,2134541950,29000,29050,29050,29000,56
|
||||
20250227,114700,2132915700,29050,29050,29050,29050,120
|
||||
20250227,114600,2129429700,29050,29050,29050,29050,6
|
||||
20250227,114500,2129255400,29050,29050,29050,29050,296
|
||||
20250227,114400,2120656600,29050,29050,29050,29000,22
|
||||
20250227,114300,2120017650,29000,29050,29050,29000,40
|
||||
20250227,114200,2118855850,29050,29050,29050,29000,30
|
||||
20250227,114100,2117984450,29050,29050,29050,29050,19
|
||||
20250227,114000,2117432500,29050,29000,29050,29000,172
|
||||
20250227,113900,2112443550,29050,29050,29050,29000,143
|
||||
20250227,113800,2108290550,29050,29050,29050,29050,1
|
||||
20250227,113700,2108261500,29050,29050,29050,29000,22
|
||||
20250227,113600,2107622500,29050,29050,29050,29050,0
|
||||
20250227,113500,2107622500,29050,29050,29050,29050,20
|
||||
20250227,113400,2107041500,29000,29000,29000,29000,2
|
||||
20250227,113300,2106983500,29000,29000,29000,29000,0
|
||||
20250227,113200,2106983500,29000,29000,29050,29000,21
|
||||
20250227,113100,2106373700,29000,29000,29000,29000,6
|
||||
20250227,113000,2106199700,29050,29000,29050,29000,40
|
||||
20250227,112900,2105037900,29000,29000,29000,29000,1
|
||||
20250227,112800,2105008900,29000,29050,29050,29000,11
|
||||
20250227,112700,2104689600,29050,29000,29050,29000,21
|
||||
20250227,112600,2104079650,29000,29050,29050,29000,6
|
||||
20250227,112500,2103905550,29050,29000,29050,29000,16
|
||||
20250227,112400,2103441000,29000,29050,29050,29000,229
|
||||
20250227,112300,2096791500,29000,29000,29000,29000,0
|
||||
20250227,112200,2096791500,29000,29000,29000,29000,2
|
||||
20250227,112100,2096733500,29000,29050,29050,29000,321
|
||||
20250227,112000,2087424150,29000,29050,29050,29000,115
|
||||
20250227,111900,2084087300,29000,29050,29050,29000,31
|
||||
20250227,111800,2083187200,29050,29050,29050,29050,19
|
||||
20250227,111700,2082635250,29000,29000,29000,29000,1
|
||||
20250227,111600,2082606250,29050,29050,29050,29050,1
|
||||
20250227,111500,2082577200,29050,29000,29050,29000,22
|
||||
20250227,111400,2081938200,29000,28950,29000,28950,61
|
||||
20250227,111300,2080169450,28950,28950,29050,28950,26
|
||||
20250227,111200,2079415050,28950,28950,28950,28950,21
|
||||
20250227,111100,2078807100,28950,28950,28950,28950,135
|
||||
20250227,111000,2074898850,28950,29000,29000,28950,281
|
||||
20250227,110900,2066753300,29000,29000,29000,29000,103
|
||||
20250227,110800,2063766300,29000,29000,29000,29000,46
|
||||
20250227,110700,2062432300,29000,29000,29000,29000,191
|
||||
20250227,110600,2056893300,29000,29000,29000,29000,0
|
||||
20250227,110500,2056893300,29000,29000,29000,29000,5
|
||||
20250227,110400,2056748300,29050,29050,29050,29050,41
|
||||
20250227,110300,2055557250,29050,29050,29050,29050,325
|
||||
20250227,110200,2046116000,29100,29100,29100,29100,119
|
||||
20250227,110100,2042653100,29050,29050,29050,29050,139
|
||||
20250227,110000,2038615150,29050,29050,29050,29000,37
|
||||
20250227,105900,2037540350,29050,29050,29050,29050,484
|
||||
20250227,105800,2023480150,29000,29000,29000,29000,2
|
||||
20250227,105700,2023422150,29000,29000,29000,29000,352
|
||||
20250227,105600,2013214150,29000,28950,29000,28950,48
|
||||
20250227,105500,2011823050,29000,29000,29000,29000,0
|
||||
20250227,105400,2011823050,29000,29050,29050,29000,542
|
||||
20250227,105300,1996092550,29050,29050,29050,29050,1
|
||||
20250227,105200,1996063500,29050,29050,29050,29050,0
|
||||
20250227,105100,1996063500,29050,29050,29050,29050,2
|
||||
20250227,105000,1996005400,29100,29050,29350,29050,1254
|
||||
20250227,104900,1959407350,29050,29050,29050,29050,4
|
||||
20250227,104800,1959291150,29050,29100,29150,29050,106
|
||||
20250227,104700,1956205800,29050,29050,29050,29050,1
|
||||
20250227,104600,1956176750,29050,29000,29050,28950,428
|
||||
20250227,104500,1943743700,29000,29000,29000,29000,1
|
||||
20250227,104400,1943714700,29000,29000,29000,29000,8
|
||||
20250227,104300,1943482700,28950,29000,29000,28950,57
|
||||
20250227,104200,1941832150,28950,28950,28950,28950,10
|
||||
20250227,104100,1941542650,29000,29000,29000,29000,202
|
||||
20250227,104000,1935684650,29000,29000,29000,29000,23
|
||||
20250227,103900,1935017650,29000,29000,29000,29000,238
|
||||
20250227,103800,1928115650,29050,29050,29050,29050,279
|
||||
20250227,103700,1920010700,29050,29100,29100,29050,290
|
||||
20250227,103600,1911583450,29100,29150,29150,29050,22
|
||||
20250227,103500,1910942950,29100,29200,29200,29100,995
|
||||
20250227,103400,1881925100,29250,29250,29300,29250,170
|
||||
20250227,103300,1876951700,29300,29200,29300,29200,54
|
||||
20250227,103200,1875371300,29250,29200,29250,29200,6
|
||||
20250227,103100,1875195850,29200,29250,29250,29200,14
|
||||
20250227,103000,1874786450,29250,29200,29250,29200,33
|
||||
20250227,102900,1873821700,29200,29200,29200,29200,25
|
||||
20250227,102800,1873091700,29200,29300,29300,29200,50
|
||||
20250227,102700,1871629550,29250,29300,29300,29250,104
|
||||
20250227,102600,1868586400,29250,29250,29250,29250,2
|
||||
20250227,102500,1868527900,29300,29250,29300,29250,36
|
||||
20250227,102400,1867473600,29300,29300,29300,29250,319
|
||||
20250227,102300,1858127000,29300,29250,29300,29250,42
|
||||
20250227,102200,1856897150,29250,29250,29250,29250,83
|
||||
20250227,102100,1854469400,29250,29250,29250,29250,10
|
||||
20250227,102000,1854176900,29250,29250,29250,29250,37
|
||||
20250227,101900,1853094650,29200,29350,29350,29200,730
|
||||
20250227,101800,1831720000,29450,29450,29450,29350,504
|
||||
20250227,101700,1816891250,29450,29400,29450,29400,237
|
||||
20250227,101600,1809917150,29400,29400,29400,29400,631
|
||||
20250227,101500,1791365750,29350,29400,29400,29300,719
|
||||
20250227,101400,1770270600,29400,29300,29450,29300,930
|
||||
20250227,101300,1742959950,29250,29250,29250,29250,203
|
||||
20250227,101200,1737022200,29250,29200,29250,29200,150
|
||||
20250227,101100,1732641800,29150,29200,29200,29150,56
|
||||
20250227,101000,1731009350,29200,29150,29200,29150,138
|
||||
20250227,100900,1726983750,29100,29150,29150,29100,9
|
||||
20250227,100800,1726721650,29100,29100,29150,29100,132
|
||||
20250227,100700,1722880400,29150,29100,29150,28950,362
|
||||
20250227,100600,1712359950,29150,29150,29200,29150,235
|
||||
20250227,100500,1705500850,29200,29200,29250,29200,148
|
||||
20250227,100400,1701178850,29250,29250,29300,29200,360
|
||||
20250227,100300,1690649900,29250,29150,29250,29150,430
|
||||
20250227,100200,1678093900,29150,29100,29150,29100,475
|
||||
20250227,100100,1664252950,28950,29000,29050,28950,468
|
||||
20250227,100000,1650668250,28950,29000,29050,28950,178
|
||||
20250227,095900,1645505650,29050,29000,29050,29000,9
|
||||
20250227,095800,1645244250,29000,29000,29100,29000,564
|
||||
20250227,095700,1628883750,28950,28950,28950,28900,181
|
||||
20250227,095600,1623643850,28950,28900,28950,28900,32
|
||||
20250227,095500,1622717500,28900,28900,28900,28850,314
|
||||
20250227,095400,1613643050,28900,28950,28950,28900,49
|
||||
20250227,095300,1612226350,28900,28900,28950,28900,62
|
||||
20250227,095200,1610432400,28900,28850,28950,28850,69
|
||||
20250227,095100,1608438450,28900,28900,28900,28850,80
|
||||
20250227,095000,1606126500,28850,28950,29000,28850,298
|
||||
20250227,094900,1597512200,29000,29150,29150,28950,685
|
||||
20250227,094800,1577629450,29050,29000,29050,29000,400
|
||||
20250227,094700,1566020200,28950,29100,29100,28950,672
|
||||
20250227,094600,1546491350,29350,28800,29350,28800,1459
|
||||
20250227,094500,1504270350,28800,28800,28850,28800,807
|
||||
20250227,094400,1481018700,28850,28950,28950,28800,1842
|
||||
20250227,094300,1427844700,28950,28950,28950,28900,78
|
||||
20250227,094200,1425587850,28950,28950,28950,28900,340
|
||||
20250227,094100,1415760750,28950,28950,29000,28900,52
|
||||
20250227,094000,1414254450,29000,29000,29000,28950,870
|
||||
20250227,093900,1389055350,29000,29000,29050,29000,80
|
||||
20250227,093800,1386735100,29000,28950,29000,28950,106
|
||||
20250227,093700,1383662750,28950,29000,29000,28950,278
|
||||
20250227,093600,1375614600,28950,29000,29000,28900,1291
|
||||
20250227,093500,1338258950,29000,29000,29000,28950,71
|
||||
20250227,093400,1336200050,28950,28900,28950,28900,887
|
||||
20250227,093300,1310523550,28900,28950,28950,28900,869
|
||||
20250227,093200,1285377300,28950,28950,29000,28950,581
|
||||
20250227,093100,1268556500,28950,29000,29050,28950,724
|
||||
20250227,093000,1247571200,29000,29050,29050,29000,106
|
||||
20250227,092900,1244492050,29050,29100,29100,29050,307
|
||||
20250227,092800,1235566100,29100,29150,29150,29100,194
|
||||
20250227,092700,1229918600,29150,29350,29350,29150,939
|
||||
20250227,092600,1202426650,29400,29300,29400,29300,173
|
||||
20250227,092500,1197349900,29300,29350,29400,29300,1212
|
||||
20250227,092400,1161784650,29300,29300,29350,29300,359
|
||||
20250227,092300,1151264850,29350,29350,29350,29350,938
|
||||
20250227,092200,1123734550,29350,29400,29400,29350,792
|
||||
20250227,092100,1100450900,29400,29500,29600,29400,971
|
||||
20250227,092000,1071817950,29500,29600,29650,29500,4499
|
||||
20250227,091900,938569800,29600,29650,29650,29550,1270
|
||||
20250227,091800,900935500,29700,29700,29800,29550,3090
|
||||
20250227,091700,809148150,29750,29600,29850,29600,4652
|
||||
20250227,091600,670686200,29600,29600,29650,29550,680
|
||||
20250227,091500,650550550,29650,29800,29800,29600,2559
|
||||
20250227,091400,574378400,29800,29750,29900,29750,3267
|
||||
20250227,091300,476904250,29700,29550,29800,29500,4827
|
||||
20250227,091200,333877200,29550,29400,29550,29400,1385
|
||||
20250227,091100,293076600,29400,29250,29400,29200,3424
|
||||
20250227,091000,192735800,29250,29100,29250,29100,2356
|
||||
20250227,090900,124012100,29050,29000,29100,29000,798
|
||||
20250227,090800,100831350,29000,28900,29000,28900,588
|
||||
20250227,090700,83808700,28900,28900,28900,28900,185
|
||||
20250227,090600,78462200,28850,28850,28900,28800,400
|
||||
20250227,090500,66914650,28850,28800,28900,28800,395
|
||||
20250227,090400,55526750,28750,28800,28800,28750,19
|
||||
20250227,090300,54979700,28800,28700,28800,28700,370
|
||||
20250227,090200,44349700,28650,28650,28650,28650,70
|
||||
20250227,090100,42344200,28650,28750,28750,28650,700
|
||||
20250227,090000,22278850,28750,28700,28750,28700,776
|
||||
|
Reference in New Issue
Block a user