Update 2025-02-27 2849 candle_min
This commit is contained in:
603
014620/min/candle-20250227.csv
Normal file
603
014620/min/candle-20250227.csv
Normal file
@@ -0,0 +1,603 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,190100,28769087000,28200,28200,28200,28200,10623
|
||||
20250227,190000,28769087000,28200,28200,28200,28200,0
|
||||
20250227,185900,28769087000,28200,28200,28200,28200,0
|
||||
20250227,185800,28769087000,28200,28200,28200,28200,0
|
||||
20250227,185700,28769087000,28200,28200,28200,28200,0
|
||||
20250227,185600,28769087000,28200,28200,28200,28200,0
|
||||
20250227,185500,28769087000,28200,28200,28200,28200,0
|
||||
20250227,185400,28769087000,28200,28200,28200,28200,0
|
||||
20250227,185300,28769087000,28200,28200,28200,28200,0
|
||||
20250227,185200,28769087000,28200,28200,28200,28200,0
|
||||
20250227,185100,28769087000,28200,28200,28200,28200,0
|
||||
20250227,185000,28769087000,28200,28200,28200,28200,0
|
||||
20250227,184900,28769087000,28200,28200,28200,28200,0
|
||||
20250227,184800,28769087000,28200,28200,28200,28200,0
|
||||
20250227,184700,28769087000,28200,28200,28200,28200,0
|
||||
20250227,184600,28769087000,28200,28200,28200,28200,0
|
||||
20250227,184500,28769087000,28200,28200,28200,28200,0
|
||||
20250227,184400,28769087000,28200,28200,28200,28200,0
|
||||
20250227,184300,28769087000,28200,28200,28200,28200,0
|
||||
20250227,184200,28769087000,28200,28200,28200,28200,0
|
||||
20250227,184100,28769087000,28200,28200,28200,28200,0
|
||||
20250227,184000,28769087000,28200,28200,28200,28200,0
|
||||
20250227,183900,28769087000,28200,28200,28200,28200,0
|
||||
20250227,183800,28769087000,28200,28200,28200,28200,0
|
||||
20250227,183700,28769087000,28200,28200,28200,28200,0
|
||||
20250227,183600,28769087000,28200,28200,28200,28200,0
|
||||
20250227,183500,28769087000,28200,28200,28200,28200,0
|
||||
20250227,183400,28769087000,28200,28200,28200,28200,0
|
||||
20250227,183300,28769087000,28200,28200,28200,28200,0
|
||||
20250227,183200,28769087000,28200,28200,28200,28200,0
|
||||
20250227,183100,28769087000,28200,28200,28200,28200,10623
|
||||
20250227,183000,28769087000,28200,28200,28200,28200,0
|
||||
20250227,182900,28769087000,28200,28200,28200,28200,0
|
||||
20250227,182800,28769087000,28200,28200,28200,28200,0
|
||||
20250227,182700,28769087000,28200,28200,28200,28200,0
|
||||
20250227,182600,28769087000,28200,28200,28200,28200,0
|
||||
20250227,182500,28769087000,28200,28200,28200,28200,0
|
||||
20250227,182400,28769087000,28200,28200,28200,28200,0
|
||||
20250227,182300,28769087000,28200,28200,28200,28200,0
|
||||
20250227,182200,28769087000,28200,28200,28200,28200,0
|
||||
20250227,182100,28769087000,28200,28200,28200,28200,0
|
||||
20250227,182000,28769087000,28200,28200,28200,28200,0
|
||||
20250227,181900,28769087000,28200,28200,28200,28200,0
|
||||
20250227,181800,28769087000,28200,28200,28200,28200,0
|
||||
20250227,181700,28769087000,28200,28200,28200,28200,0
|
||||
20250227,181600,28769087000,28200,28200,28200,28200,0
|
||||
20250227,181500,28769087000,28200,28200,28200,28200,0
|
||||
20250227,181400,28769087000,28200,28200,28200,28200,0
|
||||
20250227,181300,28769087000,28200,28200,28200,28200,0
|
||||
20250227,181200,28769087000,28200,28200,28200,28200,0
|
||||
20250227,181100,28769087000,28200,28200,28200,28200,0
|
||||
20250227,181000,28769087000,28200,28200,28200,28200,0
|
||||
20250227,180900,28769087000,28200,28200,28200,28200,0
|
||||
20250227,180800,28769087000,28200,28200,28200,28200,0
|
||||
20250227,180700,28769087000,28200,28200,28200,28200,0
|
||||
20250227,180600,28769087000,28200,28200,28200,28200,0
|
||||
20250227,180500,28769087000,28200,28200,28200,28200,0
|
||||
20250227,180400,28769087000,28200,28200,28200,28200,0
|
||||
20250227,180300,28769087000,28200,28200,28200,28200,0
|
||||
20250227,180200,28769087000,28200,28200,28200,28200,0
|
||||
20250227,180100,28769087000,28200,28200,28200,28200,10623
|
||||
20250227,180000,28769087000,28200,28200,28200,28200,0
|
||||
20250227,175900,28769087000,28200,28200,28200,28200,0
|
||||
20250227,175800,28769087000,28200,28200,28200,28200,0
|
||||
20250227,175700,28769087000,28200,28200,28200,28200,0
|
||||
20250227,175600,28769087000,28200,28200,28200,28200,0
|
||||
20250227,175500,28769087000,28200,28200,28200,28200,0
|
||||
20250227,175400,28769087000,28200,28200,28200,28200,0
|
||||
20250227,175300,28769087000,28200,28200,28200,28200,0
|
||||
20250227,175200,28769087000,28200,28200,28200,28200,0
|
||||
20250227,175100,28769087000,28200,28200,28200,28200,0
|
||||
20250227,175000,28769087000,28200,28200,28200,28200,0
|
||||
20250227,174900,28769087000,28200,28200,28200,28200,0
|
||||
20250227,174800,28769087000,28200,28200,28200,28200,0
|
||||
20250227,174700,28769087000,28200,28200,28200,28200,0
|
||||
20250227,174600,28769087000,28200,28200,28200,28200,0
|
||||
20250227,174500,28769087000,28200,28200,28200,28200,0
|
||||
20250227,174400,28769087000,28200,28200,28200,28200,0
|
||||
20250227,174300,28769087000,28200,28200,28200,28200,0
|
||||
20250227,174200,28769087000,28200,28200,28200,28200,0
|
||||
20250227,174100,28769087000,28200,28200,28200,28200,0
|
||||
20250227,174000,28769087000,28200,28200,28200,28200,0
|
||||
20250227,173900,28769087000,28200,28200,28200,28200,0
|
||||
20250227,173800,28769087000,28200,28200,28200,28200,0
|
||||
20250227,173700,28769087000,28200,28200,28200,28200,0
|
||||
20250227,173600,28769087000,28200,28200,28200,28200,0
|
||||
20250227,173500,28769087000,28200,28200,28200,28200,0
|
||||
20250227,173400,28769087000,28200,28200,28200,28200,0
|
||||
20250227,173300,28769087000,28200,28200,28200,28200,0
|
||||
20250227,173200,28769087000,28200,28200,28200,28200,0
|
||||
20250227,173100,28769087000,28200,28200,28200,28200,10623
|
||||
20250227,173000,28769087000,28200,28200,28200,28200,0
|
||||
20250227,172900,28769087000,28200,28200,28200,28200,0
|
||||
20250227,172800,28769087000,28200,28200,28200,28200,0
|
||||
20250227,172700,28769087000,28200,28200,28200,28200,0
|
||||
20250227,172600,28769087000,28200,28200,28200,28200,0
|
||||
20250227,172500,28769087000,28200,28200,28200,28200,0
|
||||
20250227,172400,28769087000,28200,28200,28200,28200,0
|
||||
20250227,172300,28769087000,28200,28200,28200,28200,0
|
||||
20250227,172200,28769087000,28200,28200,28200,28200,0
|
||||
20250227,172100,28769087000,28200,28200,28200,28200,0
|
||||
20250227,172000,28769087000,28200,28200,28200,28200,0
|
||||
20250227,171900,28769087000,28200,28200,28200,28200,0
|
||||
20250227,171800,28769087000,28200,28200,28200,28200,0
|
||||
20250227,171700,28769087000,28200,28200,28200,28200,0
|
||||
20250227,171600,28769087000,28200,28200,28200,28200,0
|
||||
20250227,171500,28769087000,28200,28200,28200,28200,0
|
||||
20250227,171400,28769087000,28200,28200,28200,28200,0
|
||||
20250227,171300,28769087000,28200,28200,28200,28200,0
|
||||
20250227,171200,28769087000,28200,28200,28200,28200,0
|
||||
20250227,171100,28769087000,28200,28200,28200,28200,0
|
||||
20250227,171000,28769087000,28200,28200,28200,28200,0
|
||||
20250227,170900,28769087000,28200,28200,28200,28200,0
|
||||
20250227,170800,28769087000,28200,28200,28200,28200,0
|
||||
20250227,170700,28769087000,28200,28200,28200,28200,0
|
||||
20250227,170600,28769087000,28200,28200,28200,28200,0
|
||||
20250227,170500,28769087000,28200,28200,28200,28200,0
|
||||
20250227,170400,28769087000,28200,28200,28200,28200,0
|
||||
20250227,170300,28769087000,28200,28200,28200,28200,0
|
||||
20250227,170200,28769087000,28200,28200,28200,28200,0
|
||||
20250227,170100,28769087000,28200,28200,28200,28200,10623
|
||||
20250227,170000,28769087000,28200,28200,28200,28200,0
|
||||
20250227,165900,28769087000,28200,28200,28200,28200,0
|
||||
20250227,165800,28769087000,28200,28200,28200,28200,0
|
||||
20250227,165700,28769087000,28200,28200,28200,28200,0
|
||||
20250227,165600,28769087000,28200,28200,28200,28200,0
|
||||
20250227,165500,28769087000,28200,28200,28200,28200,0
|
||||
20250227,165400,28769087000,28200,28200,28200,28200,0
|
||||
20250227,165300,28769087000,28200,28200,28200,28200,0
|
||||
20250227,165200,28769087000,28200,28200,28200,28200,0
|
||||
20250227,165100,28769087000,28200,28200,28200,28200,0
|
||||
20250227,165000,28769087000,28200,28200,28200,28200,0
|
||||
20250227,164900,28769087000,28200,28200,28200,28200,0
|
||||
20250227,164800,28769087000,28200,28200,28200,28200,0
|
||||
20250227,164700,28769087000,28200,28200,28200,28200,0
|
||||
20250227,164600,28769087000,28200,28200,28200,28200,0
|
||||
20250227,164500,28769087000,28200,28200,28200,28200,0
|
||||
20250227,164400,28769087000,28200,28200,28200,28200,0
|
||||
20250227,164300,28769087000,28200,28200,28200,28200,0
|
||||
20250227,164200,28769087000,28200,28200,28200,28200,0
|
||||
20250227,164100,28769087000,28200,28200,28200,28200,0
|
||||
20250227,164000,28769087000,28200,28200,28200,28200,0
|
||||
20250227,163900,28769087000,28200,28200,28200,28200,0
|
||||
20250227,163800,28769087000,28200,28200,28200,28200,0
|
||||
20250227,163700,28769087000,28200,28200,28200,28200,0
|
||||
20250227,163600,28769087000,28200,28200,28200,28200,0
|
||||
20250227,163500,28769087000,28200,28200,28200,28200,0
|
||||
20250227,163400,28769087000,28200,28200,28200,28200,0
|
||||
20250227,163300,28769087000,28200,28200,28200,28200,0
|
||||
20250227,163200,28769087000,28200,28200,28200,28200,0
|
||||
20250227,163100,28769087000,28200,28200,28200,28200,10623
|
||||
20250227,163000,28769087000,28200,28200,28200,28200,0
|
||||
20250227,162900,28769087000,28200,28200,28200,28200,0
|
||||
20250227,162800,28769087000,28200,28200,28200,28200,0
|
||||
20250227,162700,28769087000,28200,28200,28200,28200,0
|
||||
20250227,162600,28769087000,28200,28200,28200,28200,0
|
||||
20250227,162500,28769087000,28200,28200,28200,28200,0
|
||||
20250227,162400,28769087000,28200,28200,28200,28200,0
|
||||
20250227,162300,28769087000,28200,28200,28200,28200,0
|
||||
20250227,162200,28769087000,28200,28200,28200,28200,0
|
||||
20250227,162100,28769087000,28200,28200,28200,28200,0
|
||||
20250227,162000,28769087000,28200,28200,28200,28200,0
|
||||
20250227,161900,28769087000,28200,28200,28200,28200,0
|
||||
20250227,161800,28769087000,28200,28200,28200,28200,0
|
||||
20250227,161700,28769087000,28200,28200,28200,28200,0
|
||||
20250227,161600,28769087000,28200,28200,28200,28200,0
|
||||
20250227,161500,28769087000,28200,28200,28200,28200,0
|
||||
20250227,161400,28769087000,28200,28200,28200,28200,0
|
||||
20250227,161300,28769087000,28200,28200,28200,28200,0
|
||||
20250227,161200,28769087000,28200,28200,28200,28200,0
|
||||
20250227,161100,28769087000,28200,28200,28200,28200,0
|
||||
20250227,161000,28769087000,28200,28200,28200,28200,0
|
||||
20250227,160900,28769087000,28200,28200,28200,28200,0
|
||||
20250227,160800,28769087000,28200,28200,28200,28200,0
|
||||
20250227,160700,28769087000,28200,28200,28200,28200,0
|
||||
20250227,160600,28769087000,28200,28200,28200,28200,0
|
||||
20250227,160500,28769087000,28200,28200,28200,28200,0
|
||||
20250227,160400,28769087000,28200,28200,28200,28200,0
|
||||
20250227,160300,28769087000,28200,28200,28200,28200,0
|
||||
20250227,160200,28769087000,28200,28200,28200,28200,0
|
||||
20250227,160100,28769087000,28200,28200,28200,28200,10623
|
||||
20250227,160000,28769087000,28200,28200,28200,28200,0
|
||||
20250227,155900,28769087000,28200,28200,28200,28200,0
|
||||
20250227,155800,28769087000,28200,28200,28200,28200,0
|
||||
20250227,155700,28769087000,28200,28200,28200,28200,0
|
||||
20250227,155600,28769087000,28200,28200,28200,28200,0
|
||||
20250227,155500,28769087000,28200,28200,28200,28200,0
|
||||
20250227,155400,28769087000,28200,28200,28200,28200,0
|
||||
20250227,155300,28769087000,28200,28200,28200,28200,0
|
||||
20250227,155200,28769087000,28200,28200,28200,28200,0
|
||||
20250227,155100,28769087000,28200,28200,28200,28200,0
|
||||
20250227,155000,28769087000,28200,28200,28200,28200,0
|
||||
20250227,154900,28769087000,28200,28200,28200,28200,0
|
||||
20250227,154800,28769087000,28200,28200,28200,28200,0
|
||||
20250227,154700,28769087000,28200,28200,28200,28200,0
|
||||
20250227,154600,28769087000,28200,28200,28200,28200,0
|
||||
20250227,154500,28769087000,28200,28200,28200,28200,0
|
||||
20250227,154400,28769087000,28200,28200,28200,28200,0
|
||||
20250227,154300,28769087000,28200,28200,28200,28200,0
|
||||
20250227,154200,28769087000,28200,28200,28200,28200,0
|
||||
20250227,154100,28769087000,28200,28200,28200,28200,0
|
||||
20250227,154000,28769087000,28200,28200,28200,28200,0
|
||||
20250227,153900,28769087000,28200,28200,28200,28200,0
|
||||
20250227,153800,28769087000,28200,28200,28200,28200,0
|
||||
20250227,153700,28769087000,28200,28200,28200,28200,0
|
||||
20250227,153600,28769087000,28200,28200,28200,28200,0
|
||||
20250227,153500,28769087000,28200,28200,28200,28200,0
|
||||
20250227,153400,28769087000,28200,28200,28200,28200,0
|
||||
20250227,153300,28769087000,28200,28200,28200,28200,0
|
||||
20250227,153200,28769087000,28200,28200,28200,28200,0
|
||||
20250227,153100,28769087000,28200,28200,28200,28200,10623
|
||||
20250227,153000,28769087000,28200,28200,28200,28200,10623
|
||||
20250227,152900,28469518400,28050,28050,28050,28050,0
|
||||
20250227,152800,28469518400,28050,28050,28050,28050,0
|
||||
20250227,152700,28469518400,28050,28050,28050,28050,0
|
||||
20250227,152600,28469518400,28050,28050,28050,28050,0
|
||||
20250227,152500,28469518400,28050,28050,28050,28050,0
|
||||
20250227,152400,28469518400,28050,28050,28050,28050,0
|
||||
20250227,152300,28469518400,28050,28050,28050,28050,0
|
||||
20250227,152200,28469518400,28050,28050,28050,28050,0
|
||||
20250227,152100,28469518400,28050,28050,28050,28050,0
|
||||
20250227,152000,28469518400,28050,28050,28050,28050,0
|
||||
20250227,151900,28469518400,28050,28050,28150,28000,3867
|
||||
20250227,151800,28360965500,28050,28050,28100,28000,1297
|
||||
20250227,151700,28324590950,28050,28050,28050,28000,484
|
||||
20250227,151600,28311027300,28000,28050,28100,28000,1495
|
||||
20250227,151500,28269100500,28050,28050,28050,28000,2211
|
||||
20250227,151400,28207163500,28050,28000,28050,27900,2358
|
||||
20250227,151300,28141182750,28000,27950,28000,27900,1320
|
||||
20250227,151200,28104272200,27950,27950,27950,27900,1518
|
||||
20250227,151100,28061855400,27950,27850,27950,27850,2220
|
||||
20250227,151000,27999926000,27850,27900,27900,27850,1516
|
||||
20250227,150900,27957636950,27850,27850,27900,27850,1653
|
||||
20250227,150800,27911600700,27900,27850,27900,27850,287
|
||||
20250227,150700,27903601500,27900,27850,27900,27850,891
|
||||
20250227,150600,27878758750,27900,27900,27900,27850,665
|
||||
20250227,150500,27860233550,27850,27750,27850,27750,3766
|
||||
20250227,150400,27755487600,27850,27800,27850,27750,1041
|
||||
20250227,150300,27726550900,27850,27800,27850,27750,1337
|
||||
20250227,150200,27689413900,27800,27800,27850,27750,236
|
||||
20250227,150100,27682853400,27850,27800,27850,27750,1375
|
||||
20250227,150000,27644638400,27800,27800,27850,27800,2422
|
||||
20250227,145900,27577306500,27800,27750,27800,27700,1037
|
||||
20250227,145800,27548533950,27750,27800,27800,27700,417
|
||||
20250227,145700,27536962150,27800,27800,27800,27700,1400
|
||||
20250227,145600,27498102500,27800,27800,27850,27750,2988
|
||||
20250227,145500,27415116150,27750,27800,27850,27750,3292
|
||||
20250227,145400,27323618800,27800,27850,27850,27800,1053
|
||||
20250227,145300,27294339850,27800,27800,27850,27800,1898
|
||||
20250227,145200,27241564850,27800,27900,27950,27800,2284
|
||||
20250227,145100,27177966300,27900,27950,27950,27900,1022
|
||||
20250227,145000,27149445050,27950,27950,27950,27900,1017
|
||||
20250227,144900,27121046500,27900,27900,27950,27900,343
|
||||
20250227,144800,27111476650,27900,27950,27950,27900,1646
|
||||
20250227,144700,27065546300,27900,27950,27950,27900,1415
|
||||
20250227,144600,27026035900,27950,27950,27950,27900,562
|
||||
20250227,144500,27010343750,27950,27950,27950,27900,489
|
||||
20250227,144400,26996679700,27950,27900,27950,27900,702
|
||||
20250227,144300,26977068850,27950,27950,27950,27900,170
|
||||
20250227,144200,26972322600,27950,27950,27950,27900,1025
|
||||
20250227,144100,26943693550,27900,27950,27950,27900,402
|
||||
20250227,144000,26932477450,27900,27900,27950,27900,1275
|
||||
20250227,143900,26896897750,27950,27900,27950,27900,368
|
||||
20250227,143800,26886612250,27900,27950,27950,27900,245
|
||||
20250227,143700,26879774750,27900,27900,27950,27900,1252
|
||||
20250227,143600,26844796900,27900,27900,27950,27900,294
|
||||
20250227,143500,26836585400,27950,27900,27950,27900,7728
|
||||
20250227,143400,26620939200,27900,27850,27900,27850,1081
|
||||
20250227,143300,26590824900,27900,27850,27900,27850,1344
|
||||
20250227,143200,26553330500,27850,27900,27900,27850,334
|
||||
20250227,143100,26544028300,27850,27850,27900,27850,342
|
||||
20250227,143000,26534494900,27900,27800,27900,27800,1421
|
||||
20250227,142900,26494926100,27800,27850,27850,27800,539
|
||||
20250227,142800,26479938150,27800,27900,27950,27800,1805
|
||||
20250227,142700,26429647900,27850,27900,27900,27800,4219
|
||||
20250227,142600,26312148850,27950,27900,27950,27850,3320
|
||||
20250227,142500,26219522700,27850,27900,27900,27850,1862
|
||||
20250227,142400,26167612900,27900,27950,27950,27900,939
|
||||
20250227,142300,26141413050,27950,27900,27950,27900,319
|
||||
20250227,142200,26132503650,27950,28000,28000,27900,1499
|
||||
20250227,142100,26090599700,28000,27950,28000,27950,168
|
||||
20250227,142000,26085902750,28000,27950,28000,27950,573
|
||||
20250227,141900,26069880700,28000,27950,28000,27950,435
|
||||
20250227,141800,26057712900,28000,27950,28000,27950,623
|
||||
20250227,141700,26040272350,27950,28000,28000,27950,271
|
||||
20250227,141600,26032690950,27950,28000,28000,27950,858
|
||||
20250227,141500,26008672500,28000,28000,28000,27950,297
|
||||
20250227,141400,26000363250,27950,28000,28000,27950,271
|
||||
20250227,141300,25992783050,27950,27950,28000,27900,489
|
||||
20250227,141200,25979121700,27900,27900,27950,27900,323
|
||||
20250227,141100,25970100550,27900,27950,27950,27900,507
|
||||
20250227,141000,25955940300,27900,27900,27950,27900,1005
|
||||
20250227,140900,25927891700,27900,27950,27950,27900,2544
|
||||
20250227,140800,25856913600,27950,27900,27950,27900,462
|
||||
20250227,140700,25844018800,27900,27950,27950,27900,276
|
||||
20250227,140600,25836316900,27950,27950,27950,27900,505
|
||||
20250227,140500,25822215000,27950,27950,27950,27900,359
|
||||
20250227,140400,25812181950,27900,27900,28000,27900,204
|
||||
20250227,140300,25806489250,27950,27950,27950,27900,2146
|
||||
20250227,140200,25746512450,28000,27950,28000,27950,312
|
||||
20250227,140100,25737790750,27950,27950,28000,27950,257
|
||||
20250227,140000,25730607350,27950,28000,28000,27950,321
|
||||
20250227,135900,25721628850,28000,28000,28000,28000,233
|
||||
20250227,135800,25715104850,27950,28000,28000,27950,235
|
||||
20250227,135700,25708534650,28000,27950,28000,27950,584
|
||||
20250227,135600,25692190650,27950,27950,28000,27950,151
|
||||
20250227,135500,25687970050,27950,28000,28000,27950,1398
|
||||
20250227,135400,25648882700,28000,28000,28000,27950,364
|
||||
20250227,135300,25638701200,28000,28000,28050,27950,894
|
||||
20250227,135200,25613669650,28000,28000,28050,28000,696
|
||||
20250227,135100,25594180450,28050,28000,28050,28000,627
|
||||
20250227,135000,25576617050,28000,28050,28050,28000,78
|
||||
20250227,134900,25574432100,28000,27950,28000,27950,1052
|
||||
20250227,134800,25544978900,27950,27950,28000,27950,256
|
||||
20250227,134700,25537819550,28000,27950,28000,27950,466
|
||||
20250227,134600,25524794700,27950,28000,28000,27950,381
|
||||
20250227,134500,25514134450,27950,28000,28000,27950,185
|
||||
20250227,134400,25508963200,28000,27950,28000,27950,182
|
||||
20250227,134300,25503873700,28050,28000,28050,27950,547
|
||||
20250227,134200,25488573700,28000,27950,28000,27950,750
|
||||
20250227,134100,25467588050,27950,27950,27950,27950,151
|
||||
20250227,134000,25463367600,27950,28000,28050,27950,476
|
||||
20250227,133900,25450041600,28000,28000,28100,28000,1207
|
||||
20250227,133800,25416230550,27950,28000,28000,27950,780
|
||||
20250227,133700,25394407500,28000,28000,28050,27950,1609
|
||||
20250227,133600,25349308550,27950,27950,28000,27950,1733
|
||||
20250227,133500,25300798850,27950,28000,28000,27950,997
|
||||
20250227,133400,25272896450,28050,28000,28050,27950,1106
|
||||
20250227,133300,25241926350,28000,28050,28100,28000,3213
|
||||
20250227,133200,25151897900,28050,28050,28100,28050,703
|
||||
20250227,133100,25132169500,28050,28100,28100,28050,461
|
||||
20250227,133000,25119220850,28100,28100,28100,28050,122
|
||||
20250227,132900,25115796950,28050,28050,28100,28000,380
|
||||
20250227,132800,25105133100,28050,28100,28100,28050,1265
|
||||
20250227,132700,25069649800,28050,28150,28150,28050,175
|
||||
20250227,132600,25064737550,28150,28100,28150,28050,2120
|
||||
20250227,132500,25005168050,28050,28100,28100,28050,294
|
||||
20250227,132400,24996915300,28100,28100,28100,28050,182
|
||||
20250227,132300,24991803900,28100,28050,28100,28000,1987
|
||||
20250227,132200,24936096150,28050,28000,28050,28000,283
|
||||
20250227,132100,24928160350,28000,28050,28050,28000,176
|
||||
20250227,132000,24923225200,28050,28050,28050,28050,873
|
||||
20250227,131900,24898737550,28100,28000,28100,28000,1511
|
||||
20250227,131800,24856408950,28000,27950,28000,27950,97
|
||||
20250227,131700,24853696950,28000,28000,28000,27950,581
|
||||
20250227,131600,24837438100,28000,28000,28000,28000,16
|
||||
20250227,131500,24836990100,28000,28000,28000,27950,193
|
||||
20250227,131400,24831586200,27950,27950,28000,27950,247
|
||||
20250227,131300,24824682400,27950,28000,28000,27950,378
|
||||
20250227,131200,24814116100,27950,27950,28000,27950,192
|
||||
20250227,131100,24808744450,28000,28000,28000,27950,775
|
||||
20250227,131000,24787049200,28000,28000,28000,27950,4747
|
||||
20250227,130900,24654281050,28000,28050,28050,27950,5253
|
||||
20250227,130800,24507189900,28050,28050,28050,28050,638
|
||||
20250227,130700,24489294000,28100,28050,28100,28000,138
|
||||
20250227,130600,24485423100,28050,28050,28050,28000,316
|
||||
20250227,130500,24476564650,28050,28050,28050,28000,447
|
||||
20250227,130400,24464038700,28050,28050,28100,28050,398
|
||||
20250227,130300,24452874650,28100,28050,28100,28000,2023
|
||||
20250227,130200,24396126650,28000,28000,28050,28000,259
|
||||
20250227,130100,24388874100,28050,28100,28100,28000,1536
|
||||
20250227,130000,24345788700,28100,28050,28100,28050,180
|
||||
20250227,125900,24340734150,28050,28100,28100,28050,526
|
||||
20250227,125800,24325963550,28100,28200,28200,28100,200
|
||||
20250227,125700,24320335100,28100,28150,28150,28100,449
|
||||
20250227,125600,24307697650,28150,28150,28150,28050,764
|
||||
20250227,125500,24286213650,28150,28200,28200,28150,275
|
||||
20250227,125400,24278466600,28150,28150,28150,28150,226
|
||||
20250227,125300,24272104700,28150,28100,28150,28100,169
|
||||
20250227,125200,24267348500,28100,28100,28100,28050,778
|
||||
20250227,125100,24245491200,28100,28050,28100,28050,502
|
||||
20250227,125000,24231387550,28100,28100,28100,28050,151
|
||||
20250227,124900,24227148650,28100,28050,28100,28050,487
|
||||
20250227,124800,24213482750,28100,28050,28100,28050,262
|
||||
20250227,124700,24206128650,28050,28150,28150,28050,1566
|
||||
20250227,124600,24162178300,28150,28100,28150,28050,4538
|
||||
20250227,124500,24034721700,28100,28150,28150,28100,26
|
||||
20250227,124400,24033990400,28150,28150,28150,28150,67
|
||||
20250227,124300,24032104350,28150,28100,28150,28100,903
|
||||
20250227,124200,24006687500,28150,28150,28150,28100,1772
|
||||
20250227,124100,23956892050,28150,28150,28150,28150,179
|
||||
20250227,124000,23951853200,28100,28150,28150,28100,792
|
||||
20250227,123900,23929581200,28150,28150,28150,28150,55
|
||||
20250227,123800,23928032950,28150,28100,28200,28100,888
|
||||
20250227,123700,23903060450,28200,28150,28200,28150,415
|
||||
20250227,123600,23891367300,28150,28200,28200,28150,194
|
||||
20250227,123500,23885905800,28150,28200,28200,28150,272
|
||||
20250227,123400,23878241450,28200,28100,28200,28100,145
|
||||
20250227,123300,23874153050,28150,28150,28200,28150,2808
|
||||
20250227,123200,23795101800,28200,28050,28200,28050,2246
|
||||
20250227,123100,23731962000,28100,28050,28100,28050,663
|
||||
20250227,123000,23713346450,28050,28050,28100,28050,254
|
||||
20250227,122900,23706221450,28050,28100,28150,28050,1150
|
||||
20250227,122800,23673930050,28050,28150,28150,28050,1396
|
||||
20250227,122700,23634707350,28150,28200,28200,28100,122
|
||||
20250227,122600,23631272700,28150,28150,28150,28100,208
|
||||
20250227,122500,23625421300,28200,28150,28200,28100,461
|
||||
20250227,122400,23612446600,28100,28100,28150,28050,1126
|
||||
20250227,122300,23580810850,28100,28050,28100,28050,1932
|
||||
20250227,122200,23526533000,28100,28050,28100,28050,1388
|
||||
20250227,122100,23487599200,28050,28100,28200,28050,2474
|
||||
20250227,122000,23418072500,28200,28300,28300,28100,3278
|
||||
20250227,121900,23325554100,28300,28250,28350,28050,20660
|
||||
20250227,121800,22744490150,28300,28300,28350,28250,166
|
||||
20250227,121700,22739792100,28250,28300,28300,28250,231
|
||||
20250227,121600,22733256850,28300,28350,28350,28300,799
|
||||
20250227,121500,22710644700,28350,28300,28350,28300,203
|
||||
20250227,121400,22704893850,28300,28250,28300,28250,753
|
||||
20250227,121300,22683586200,28250,28250,28300,28250,78
|
||||
20250227,121200,22681382200,28300,28250,28300,28250,280
|
||||
20250227,121100,22673465550,28300,28250,28300,28250,467
|
||||
20250227,121000,22660272350,28250,28300,28300,28250,147
|
||||
20250227,120900,22656119000,28300,28300,28300,28250,471
|
||||
20250227,120800,22642796650,28250,28300,28350,28250,944
|
||||
20250227,120700,22616087000,28350,28450,28450,28300,4468
|
||||
20250227,120600,22489363900,28400,28400,28400,28400,185
|
||||
20250227,120500,22484109900,28450,28400,28450,28400,1079
|
||||
20250227,120400,22453463600,28400,28450,28500,28400,1353
|
||||
20250227,120300,22414967950,28500,28500,28500,28450,43
|
||||
20250227,120200,22413743850,28450,28450,28450,28450,1708
|
||||
20250227,120100,22365151250,28450,28500,28500,28450,714
|
||||
20250227,120000,22344804100,28500,28450,28500,28450,1689
|
||||
20250227,115900,22296736550,28450,28450,28450,28400,379
|
||||
20250227,115800,22285959100,28450,28450,28450,28400,836
|
||||
20250227,115700,22262197700,28450,28450,28450,28450,61
|
||||
20250227,115600,22260462250,28400,28450,28450,28400,157
|
||||
20250227,115500,22256002950,28450,28350,28450,28350,565
|
||||
20250227,115400,22239940200,28400,28400,28450,28350,295
|
||||
20250227,115300,22231562100,28450,28500,28500,28450,1030
|
||||
20250227,115200,22202224350,28550,28400,28550,28400,8318
|
||||
20250227,115100,21965256550,28350,28400,28400,28350,98
|
||||
20250227,115000,21962473450,28400,28400,28400,28400,291
|
||||
20250227,114900,21954209050,28400,28350,28400,28350,233
|
||||
20250227,114800,21947592250,28400,28350,28400,28350,34
|
||||
20250227,114700,21946626800,28350,28400,28400,28350,320
|
||||
20250227,114600,21937540950,28350,28300,28400,28300,271
|
||||
20250227,114500,21929861600,28350,28450,28450,28300,473
|
||||
20250227,114400,21916451650,28450,28350,28450,28350,684
|
||||
20250227,114300,21897036500,28400,28350,28400,28350,1976
|
||||
20250227,114200,21841003600,28350,28450,28450,28350,2976
|
||||
20250227,114100,21756464900,28450,28450,28500,28450,595
|
||||
20250227,114000,21739536950,28450,28450,28450,28400,109
|
||||
20250227,113900,21736435950,28450,28500,28500,28400,848
|
||||
20250227,113800,21712321950,28500,28450,28500,28450,620
|
||||
20250227,113700,21694674950,28450,28450,28450,28400,243
|
||||
20250227,113600,21687762200,28500,28450,28500,28400,233
|
||||
20250227,113500,21681133300,28450,28450,28450,28400,445
|
||||
20250227,113400,21668473150,28450,28450,28450,28400,1162
|
||||
20250227,113300,21635414400,28450,28450,28450,28450,336
|
||||
20250227,113200,21625855200,28400,28400,28450,28400,88
|
||||
20250227,113100,21623355450,28350,28400,28400,28350,1422
|
||||
20250227,113000,21582987200,28450,28450,28500,28400,211
|
||||
20250227,112900,21576984450,28450,28500,28500,28400,237
|
||||
20250227,112800,21570241050,28400,28450,28500,28400,944
|
||||
20250227,112700,21543430250,28400,28400,28500,28400,333
|
||||
20250227,112600,21533966450,28400,28450,28450,28400,525
|
||||
20250227,112500,21519053850,28500,28450,28550,28450,900
|
||||
20250227,112400,21493446300,28500,28550,28550,28500,2294
|
||||
20250227,112300,21428021800,28550,28500,28550,28450,871
|
||||
20250227,112200,21403212150,28450,28500,28500,28450,1202
|
||||
20250227,112100,21368961750,28500,28450,28500,28450,2068
|
||||
20250227,112000,21310088400,28400,28450,28450,28400,8
|
||||
20250227,111900,21309860900,28400,28400,28450,28400,80
|
||||
20250227,111800,21307588700,28450,28450,28450,28400,127
|
||||
20250227,111700,21303976000,28400,28400,28400,28400,138
|
||||
20250227,111600,21300056800,28400,28400,28400,28350,1011
|
||||
20250227,111500,21271344600,28350,28400,28450,28350,551
|
||||
20250227,111400,21255700400,28400,28450,28450,28400,130
|
||||
20250227,111300,21252007700,28400,28350,28450,28350,1558
|
||||
20250227,111200,21207763900,28350,28400,28400,28350,93
|
||||
20250227,111100,21205123700,28400,28350,28400,28350,1359
|
||||
20250227,111000,21166543300,28350,28350,28400,28350,1457
|
||||
20250227,110900,21125237200,28400,28400,28400,28400,589
|
||||
20250227,110800,21108509600,28400,28350,28450,28350,72
|
||||
20250227,110700,21106464650,28450,28400,28450,28350,1316
|
||||
20250227,110600,21069090000,28450,28400,28450,28400,352
|
||||
20250227,110500,21059076300,28400,28500,28500,28400,728
|
||||
20250227,110400,21038357450,28450,28500,28500,28400,1151
|
||||
20250227,110300,21005614700,28500,28400,28500,28400,686
|
||||
20250227,110200,20986064100,28400,28550,28550,28400,960
|
||||
20250227,110100,20958731200,28500,28450,28500,28450,1228
|
||||
20250227,110000,20923768250,28400,28400,28450,28300,832
|
||||
20250227,105900,20900138300,28350,28350,28400,28300,432
|
||||
20250227,105800,20887886950,28400,28350,28400,28300,1900
|
||||
20250227,105700,20834024100,28350,28350,28400,28350,375
|
||||
20250227,105600,20823392100,28350,28400,28400,28350,368
|
||||
20250227,105500,20812952000,28350,28350,28400,28350,289
|
||||
20250227,105400,20804758200,28400,28350,28400,28350,74
|
||||
20250227,105300,20802659000,28350,28300,28350,28300,619
|
||||
20250227,105200,20785117450,28350,28400,28400,28350,1287
|
||||
20250227,105100,20748625800,28400,28400,28400,28350,190
|
||||
20250227,105000,20743232600,28400,28450,28450,28400,271
|
||||
20250227,104900,20735535800,28400,28450,28450,28400,846
|
||||
20250227,104800,20711480100,28450,28450,28450,28400,1512
|
||||
20250227,104700,20668494000,28400,28350,28450,28350,422
|
||||
20250227,104600,20656522750,28350,28350,28400,28350,130
|
||||
20250227,104500,20652835750,28350,28350,28400,28300,1155
|
||||
20250227,104400,20620101250,28350,28250,28350,28200,1217
|
||||
20250227,104300,20585714700,28250,28300,28300,28200,3688
|
||||
20250227,104200,20481466450,28300,28450,28450,28300,2223
|
||||
20250227,104100,20418404100,28400,28400,28450,28400,592
|
||||
20250227,104000,20401589550,28400,28400,28400,28400,144
|
||||
20250227,103900,20397499950,28400,28400,28450,28350,947
|
||||
20250227,103800,20370600350,28400,28400,28400,28350,651
|
||||
20250227,103700,20352137850,28400,28350,28400,28350,872
|
||||
20250227,103600,20327383550,28400,28450,28450,28350,1699
|
||||
20250227,103500,20279113300,28450,28450,28500,28400,1967
|
||||
20250227,103400,20223164750,28450,28500,28500,28450,610
|
||||
20250227,103300,20205785000,28500,28600,28600,28500,1167
|
||||
20250227,103200,20172502700,28550,28650,28650,28550,320
|
||||
20250227,103100,20163349600,28650,28650,28650,28600,777
|
||||
20250227,103000,20141093150,28650,28550,28650,28550,1486
|
||||
20250227,102900,20098529400,28650,28650,28650,28500,1769
|
||||
20250227,102800,20048011900,28650,28800,28800,28650,1757
|
||||
20250227,102700,19997598600,28800,28850,28850,28750,1867
|
||||
20250227,102600,19943831750,28800,28850,28900,28800,2022
|
||||
20250227,102500,19885490750,28850,28750,28950,28750,3275
|
||||
20250227,102400,19790997000,28750,28650,28750,28650,2529
|
||||
20250227,102300,19718351850,28650,28500,28650,28450,2134
|
||||
20250227,102200,19657464750,28500,28500,28550,28450,2184
|
||||
20250227,102100,19595155900,28500,28450,28500,28400,1078
|
||||
20250227,102000,19564472600,28450,28350,28450,28350,1353
|
||||
20250227,101900,19526017000,28400,28600,28600,28350,6912
|
||||
20250227,101800,19329345100,28600,28750,28750,28600,2206
|
||||
20250227,101700,19266123100,28800,28800,28800,28700,943
|
||||
20250227,101600,19238996150,28750,28850,28900,28750,2227
|
||||
20250227,101500,19174834400,28900,28950,28950,28900,3990
|
||||
20250227,101400,19059395600,28900,28700,28950,28700,6609
|
||||
20250227,101300,18868735400,28600,28700,28700,28600,663
|
||||
20250227,101200,18849735650,28750,28750,28800,28600,2832
|
||||
20250227,101100,18768444200,28750,28700,28750,28700,610
|
||||
20250227,101000,18750926300,28650,28650,28700,28650,3577
|
||||
20250227,100900,18648404650,28600,28500,28600,28450,2257
|
||||
20250227,100800,18583976150,28500,28500,28550,28500,934
|
||||
20250227,100700,18557315500,28500,28550,28600,28500,522
|
||||
20250227,100600,18542432350,28550,28600,28600,28500,2909
|
||||
20250227,100500,18459311200,28600,28650,28700,28600,2625
|
||||
20250227,100400,18384128250,28700,28650,28700,28550,3022
|
||||
20250227,100300,18297579000,28650,28450,28700,28450,10404
|
||||
20250227,100200,18000081050,28500,28400,28550,28400,3918
|
||||
20250227,100100,17888516300,28450,28300,28450,28250,5389
|
||||
20250227,100000,17735592950,28300,28200,28300,28200,770
|
||||
20250227,095900,17713836900,28200,28200,28350,28200,2380
|
||||
20250227,095800,17646493350,28300,28100,28300,28100,1073
|
||||
20250227,095700,17616242800,28100,28100,28150,28050,1317
|
||||
20250227,095600,17579255350,28050,28150,28200,28050,12015
|
||||
20250227,095500,17240525500,28100,28000,28100,28000,1273
|
||||
20250227,095400,17204846050,28050,28100,28150,28000,978
|
||||
20250227,095300,17177405800,28100,28000,28250,28000,2091
|
||||
20250227,095200,17118619800,28000,28000,28000,27950,766
|
||||
20250227,095100,17097180600,28000,28000,28050,27950,1706
|
||||
20250227,095000,17049423000,28000,28100,28100,27950,14264
|
||||
20250227,094900,16650163550,28100,28050,28450,28000,7917
|
||||
20250227,094800,16427834900,28050,28300,28350,28050,11361
|
||||
20250227,094700,16107940750,28250,28300,28300,28250,2607
|
||||
20250227,094600,16034220550,28250,28100,28250,28100,2091
|
||||
20250227,094500,15975261900,28150,28150,28200,28100,3092
|
||||
20250227,094400,15888218400,28150,28200,28250,28150,1857
|
||||
20250227,094300,15835872550,28250,28250,28250,28200,2579
|
||||
20250227,094200,15763104100,28250,28250,28300,28200,1935
|
||||
20250227,094100,15708489050,28250,28250,28350,28200,4865
|
||||
20250227,094000,15571032200,28250,28500,28500,28250,12057
|
||||
20250227,093900,15229143050,28500,28450,28500,28400,3055
|
||||
20250227,093800,15142192450,28450,28400,28450,28400,2258
|
||||
20250227,093700,15078026100,28450,28350,28450,28350,3466
|
||||
20250227,093600,14979610200,28400,28350,28450,28250,6364
|
||||
20250227,093500,14799189200,28450,28350,28450,28350,4860
|
||||
20250227,093400,14661100550,28350,28350,28400,28300,3146
|
||||
20250227,093300,14571895750,28350,28250,28350,28200,7489
|
||||
20250227,093200,14360321150,28250,28350,28350,28200,5201
|
||||
20250227,093100,14213367850,28300,28400,28450,28300,4798
|
||||
20250227,093000,14077279650,28450,28250,28450,28200,13658
|
||||
20250227,092900,13690517800,28250,28400,28450,28250,12038
|
||||
20250227,092800,13349525700,28400,28450,28550,28400,6771
|
||||
20250227,092700,13156697750,28500,28700,28850,28450,19791
|
||||
20250227,092600,12590941750,28700,28900,29000,28700,6644
|
||||
20250227,092500,12399516850,28850,28950,29000,28800,6316
|
||||
20250227,092400,12217094250,28950,28900,28950,28750,8403
|
||||
20250227,092300,11974838300,28900,28900,29100,28800,6950
|
||||
20250227,092200,11773410900,28950,28950,29000,28750,13431
|
||||
20250227,092100,11386143700,29000,29250,29250,28950,16694
|
||||
20250227,092000,10900854300,29250,29450,29450,29200,12221
|
||||
20250227,091900,10542380150,29450,29100,29450,29000,7443
|
||||
20250227,091800,10324202400,29150,29300,29350,28950,18762
|
||||
20250227,091700,9777734600,29250,29350,29350,29150,13679
|
||||
20250227,091600,9378200450,29300,29300,29500,29250,17675
|
||||
20250227,091500,8858920650,29250,29850,29900,29250,33109
|
||||
20250227,091400,7879252650,29900,29950,30150,29850,38681
|
||||
20250227,091300,6719110300,29950,29600,29950,29550,54475
|
||||
20250227,091200,5095692800,29550,29400,29600,29250,46210
|
||||
20250227,091100,3734175200,29400,29100,29400,29000,24404
|
||||
20250227,091000,3020259350,29000,28900,29300,28750,39829
|
||||
20250227,090900,1859094500,28900,28550,28950,28500,14993
|
||||
20250227,090800,1428245300,28550,28350,28550,28250,9871
|
||||
20250227,090700,1147754450,28300,28350,28400,28300,6689
|
||||
20250227,090600,958000300,28400,28350,28400,28300,4485
|
||||
20250227,090500,830850250,28350,28350,28400,28250,8352
|
||||
20250227,090400,594331750,28350,28050,28350,28050,4972
|
||||
20250227,090300,453939150,28050,27950,28050,27850,1755
|
||||
20250227,090200,404928950,27850,27650,27900,27650,6116
|
||||
20250227,090100,235663950,27850,28000,28050,27600,2954
|
||||
20250227,090000,153518300,28000,27950,28200,27900,5449
|
||||
|
Reference in New Issue
Block a user