Update 2025-02-27 2849 candle_min
This commit is contained in:
604
015360/min/candle-20250227.csv
Normal file
604
015360/min/candle-20250227.csv
Normal file
@@ -0,0 +1,604 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,190200,1277528450,49900,49900,49900,49900,653
|
||||
20250227,190100,1277528450,49900,49900,49900,49900,0
|
||||
20250227,190000,1277528450,49900,49900,49900,49900,0
|
||||
20250227,185900,1277528450,49900,49900,49900,49900,0
|
||||
20250227,185800,1277528450,49900,49900,49900,49900,0
|
||||
20250227,185700,1277528450,49900,49900,49900,49900,0
|
||||
20250227,185600,1277528450,49900,49900,49900,49900,0
|
||||
20250227,185500,1277528450,49900,49900,49900,49900,0
|
||||
20250227,185400,1277528450,49900,49900,49900,49900,0
|
||||
20250227,185300,1277528450,49900,49900,49900,49900,0
|
||||
20250227,185200,1277528450,49900,49900,49900,49900,0
|
||||
20250227,185100,1277528450,49900,49900,49900,49900,0
|
||||
20250227,185000,1277528450,49900,49900,49900,49900,0
|
||||
20250227,184900,1277528450,49900,49900,49900,49900,0
|
||||
20250227,184800,1277528450,49900,49900,49900,49900,0
|
||||
20250227,184700,1277528450,49900,49900,49900,49900,0
|
||||
20250227,184600,1277528450,49900,49900,49900,49900,0
|
||||
20250227,184500,1277528450,49900,49900,49900,49900,0
|
||||
20250227,184400,1277528450,49900,49900,49900,49900,0
|
||||
20250227,184300,1277528450,49900,49900,49900,49900,0
|
||||
20250227,184200,1277528450,49900,49900,49900,49900,0
|
||||
20250227,184100,1277528450,49900,49900,49900,49900,0
|
||||
20250227,184000,1277528450,49900,49900,49900,49900,0
|
||||
20250227,183900,1277528450,49900,49900,49900,49900,0
|
||||
20250227,183800,1277528450,49900,49900,49900,49900,0
|
||||
20250227,183700,1277528450,49900,49900,49900,49900,0
|
||||
20250227,183600,1277528450,49900,49900,49900,49900,0
|
||||
20250227,183500,1277528450,49900,49900,49900,49900,0
|
||||
20250227,183400,1277528450,49900,49900,49900,49900,0
|
||||
20250227,183300,1277528450,49900,49900,49900,49900,0
|
||||
20250227,183200,1277528450,49900,49900,49900,49900,653
|
||||
20250227,183100,1277528450,49900,49900,49900,49900,0
|
||||
20250227,183000,1277528450,49900,49900,49900,49900,0
|
||||
20250227,182900,1277528450,49900,49900,49900,49900,0
|
||||
20250227,182800,1277528450,49900,49900,49900,49900,0
|
||||
20250227,182700,1277528450,49900,49900,49900,49900,0
|
||||
20250227,182600,1277528450,49900,49900,49900,49900,0
|
||||
20250227,182500,1277528450,49900,49900,49900,49900,0
|
||||
20250227,182400,1277528450,49900,49900,49900,49900,0
|
||||
20250227,182300,1277528450,49900,49900,49900,49900,0
|
||||
20250227,182200,1277528450,49900,49900,49900,49900,0
|
||||
20250227,182100,1277528450,49900,49900,49900,49900,0
|
||||
20250227,182000,1277528450,49900,49900,49900,49900,0
|
||||
20250227,181900,1277528450,49900,49900,49900,49900,0
|
||||
20250227,181800,1277528450,49900,49900,49900,49900,0
|
||||
20250227,181700,1277528450,49900,49900,49900,49900,0
|
||||
20250227,181600,1277528450,49900,49900,49900,49900,0
|
||||
20250227,181500,1277528450,49900,49900,49900,49900,0
|
||||
20250227,181400,1277528450,49900,49900,49900,49900,0
|
||||
20250227,181300,1277528450,49900,49900,49900,49900,0
|
||||
20250227,181200,1277528450,49900,49900,49900,49900,0
|
||||
20250227,181100,1277528450,49900,49900,49900,49900,0
|
||||
20250227,181000,1277528450,49900,49900,49900,49900,0
|
||||
20250227,180900,1277528450,49900,49900,49900,49900,0
|
||||
20250227,180800,1277528450,49900,49900,49900,49900,0
|
||||
20250227,180700,1277528450,49900,49900,49900,49900,0
|
||||
20250227,180600,1277528450,49900,49900,49900,49900,0
|
||||
20250227,180500,1277528450,49900,49900,49900,49900,0
|
||||
20250227,180400,1277528450,49900,49900,49900,49900,0
|
||||
20250227,180300,1277528450,49900,49900,49900,49900,0
|
||||
20250227,180200,1277528450,49900,49900,49900,49900,653
|
||||
20250227,180100,1277528450,49900,49900,49900,49900,0
|
||||
20250227,180000,1277528450,49900,49900,49900,49900,0
|
||||
20250227,175900,1277528450,49900,49900,49900,49900,0
|
||||
20250227,175800,1277528450,49900,49900,49900,49900,0
|
||||
20250227,175700,1277528450,49900,49900,49900,49900,0
|
||||
20250227,175600,1277528450,49900,49900,49900,49900,0
|
||||
20250227,175500,1277528450,49900,49900,49900,49900,0
|
||||
20250227,175400,1277528450,49900,49900,49900,49900,0
|
||||
20250227,175300,1277528450,49900,49900,49900,49900,0
|
||||
20250227,175200,1277528450,49900,49900,49900,49900,0
|
||||
20250227,175100,1277528450,49900,49900,49900,49900,0
|
||||
20250227,175000,1277528450,49900,49900,49900,49900,0
|
||||
20250227,174900,1277528450,49900,49900,49900,49900,0
|
||||
20250227,174800,1277528450,49900,49900,49900,49900,0
|
||||
20250227,174700,1277528450,49900,49900,49900,49900,0
|
||||
20250227,174600,1277528450,49900,49900,49900,49900,0
|
||||
20250227,174500,1277528450,49900,49900,49900,49900,0
|
||||
20250227,174400,1277528450,49900,49900,49900,49900,0
|
||||
20250227,174300,1277528450,49900,49900,49900,49900,0
|
||||
20250227,174200,1277528450,49900,49900,49900,49900,0
|
||||
20250227,174100,1277528450,49900,49900,49900,49900,0
|
||||
20250227,174000,1277528450,49900,49900,49900,49900,0
|
||||
20250227,173900,1277528450,49900,49900,49900,49900,0
|
||||
20250227,173800,1277528450,49900,49900,49900,49900,0
|
||||
20250227,173700,1277528450,49900,49900,49900,49900,0
|
||||
20250227,173600,1277528450,49900,49900,49900,49900,0
|
||||
20250227,173500,1277528450,49900,49900,49900,49900,0
|
||||
20250227,173400,1277528450,49900,49900,49900,49900,0
|
||||
20250227,173300,1277528450,49900,49900,49900,49900,0
|
||||
20250227,173200,1277528450,49900,49900,49900,49900,653
|
||||
20250227,173100,1277528450,49900,49900,49900,49900,0
|
||||
20250227,173000,1277528450,49900,49900,49900,49900,0
|
||||
20250227,172900,1277528450,49900,49900,49900,49900,0
|
||||
20250227,172800,1277528450,49900,49900,49900,49900,0
|
||||
20250227,172700,1277528450,49900,49900,49900,49900,0
|
||||
20250227,172600,1277528450,49900,49900,49900,49900,0
|
||||
20250227,172500,1277528450,49900,49900,49900,49900,0
|
||||
20250227,172400,1277528450,49900,49900,49900,49900,0
|
||||
20250227,172300,1277528450,49900,49900,49900,49900,0
|
||||
20250227,172200,1277528450,49900,49900,49900,49900,0
|
||||
20250227,172100,1277528450,49900,49900,49900,49900,0
|
||||
20250227,172000,1277528450,49900,49900,49900,49900,0
|
||||
20250227,171900,1277528450,49900,49900,49900,49900,0
|
||||
20250227,171800,1277528450,49900,49900,49900,49900,0
|
||||
20250227,171700,1277528450,49900,49900,49900,49900,0
|
||||
20250227,171600,1277528450,49900,49900,49900,49900,0
|
||||
20250227,171500,1277528450,49900,49900,49900,49900,0
|
||||
20250227,171400,1277528450,49900,49900,49900,49900,0
|
||||
20250227,171300,1277528450,49900,49900,49900,49900,0
|
||||
20250227,171200,1277528450,49900,49900,49900,49900,0
|
||||
20250227,171100,1277528450,49900,49900,49900,49900,0
|
||||
20250227,171000,1277528450,49900,49900,49900,49900,0
|
||||
20250227,170900,1277528450,49900,49900,49900,49900,0
|
||||
20250227,170800,1277528450,49900,49900,49900,49900,0
|
||||
20250227,170700,1277528450,49900,49900,49900,49900,0
|
||||
20250227,170600,1277528450,49900,49900,49900,49900,0
|
||||
20250227,170500,1277528450,49900,49900,49900,49900,0
|
||||
20250227,170400,1277528450,49900,49900,49900,49900,0
|
||||
20250227,170300,1277528450,49900,49900,49900,49900,0
|
||||
20250227,170200,1277528450,49900,49900,49900,49900,653
|
||||
20250227,170100,1277528450,49900,49900,49900,49900,0
|
||||
20250227,170000,1277528450,49900,49900,49900,49900,0
|
||||
20250227,165900,1277528450,49900,49900,49900,49900,0
|
||||
20250227,165800,1277528450,49900,49900,49900,49900,0
|
||||
20250227,165700,1277528450,49900,49900,49900,49900,0
|
||||
20250227,165600,1277528450,49900,49900,49900,49900,0
|
||||
20250227,165500,1277528450,49900,49900,49900,49900,0
|
||||
20250227,165400,1277528450,49900,49900,49900,49900,0
|
||||
20250227,165300,1277528450,49900,49900,49900,49900,0
|
||||
20250227,165200,1277528450,49900,49900,49900,49900,0
|
||||
20250227,165100,1277528450,49900,49900,49900,49900,0
|
||||
20250227,165000,1277528450,49900,49900,49900,49900,0
|
||||
20250227,164900,1277528450,49900,49900,49900,49900,0
|
||||
20250227,164800,1277528450,49900,49900,49900,49900,0
|
||||
20250227,164700,1277528450,49900,49900,49900,49900,0
|
||||
20250227,164600,1277528450,49900,49900,49900,49900,0
|
||||
20250227,164500,1277528450,49900,49900,49900,49900,0
|
||||
20250227,164400,1277528450,49900,49900,49900,49900,0
|
||||
20250227,164300,1277528450,49900,49900,49900,49900,0
|
||||
20250227,164200,1277528450,49900,49900,49900,49900,0
|
||||
20250227,164100,1277528450,49900,49900,49900,49900,0
|
||||
20250227,164000,1277528450,49900,49900,49900,49900,0
|
||||
20250227,163900,1277528450,49900,49900,49900,49900,0
|
||||
20250227,163800,1277528450,49900,49900,49900,49900,0
|
||||
20250227,163700,1277528450,49900,49900,49900,49900,0
|
||||
20250227,163600,1277528450,49900,49900,49900,49900,0
|
||||
20250227,163500,1277528450,49900,49900,49900,49900,0
|
||||
20250227,163400,1277528450,49900,49900,49900,49900,0
|
||||
20250227,163300,1277528450,49900,49900,49900,49900,0
|
||||
20250227,163200,1277528450,49900,49900,49900,49900,653
|
||||
20250227,163100,1277528450,49900,49900,49900,49900,0
|
||||
20250227,163000,1277528450,49900,49900,49900,49900,0
|
||||
20250227,162900,1277528450,49900,49900,49900,49900,0
|
||||
20250227,162800,1277528450,49900,49900,49900,49900,0
|
||||
20250227,162700,1277528450,49900,49900,49900,49900,0
|
||||
20250227,162600,1277528450,49900,49900,49900,49900,0
|
||||
20250227,162500,1277528450,49900,49900,49900,49900,0
|
||||
20250227,162400,1277528450,49900,49900,49900,49900,0
|
||||
20250227,162300,1277528450,49900,49900,49900,49900,0
|
||||
20250227,162200,1277528450,49900,49900,49900,49900,0
|
||||
20250227,162100,1277528450,49900,49900,49900,49900,0
|
||||
20250227,162000,1277528450,49900,49900,49900,49900,0
|
||||
20250227,161900,1277528450,49900,49900,49900,49900,0
|
||||
20250227,161800,1277528450,49900,49900,49900,49900,0
|
||||
20250227,161700,1277528450,49900,49900,49900,49900,0
|
||||
20250227,161600,1277528450,49900,49900,49900,49900,0
|
||||
20250227,161500,1277528450,49900,49900,49900,49900,0
|
||||
20250227,161400,1277528450,49900,49900,49900,49900,0
|
||||
20250227,161300,1277528450,49900,49900,49900,49900,0
|
||||
20250227,161200,1277528450,49900,49900,49900,49900,0
|
||||
20250227,161100,1277528450,49900,49900,49900,49900,0
|
||||
20250227,161000,1277528450,49900,49900,49900,49900,0
|
||||
20250227,160900,1277528450,49900,49900,49900,49900,0
|
||||
20250227,160800,1277528450,49900,49900,49900,49900,0
|
||||
20250227,160700,1277528450,49900,49900,49900,49900,0
|
||||
20250227,160600,1277528450,49900,49900,49900,49900,0
|
||||
20250227,160500,1277528450,49900,49900,49900,49900,0
|
||||
20250227,160400,1277528450,49900,49900,49900,49900,0
|
||||
20250227,160300,1277528450,49900,49900,49900,49900,0
|
||||
20250227,160200,1277528450,49900,49900,49900,49900,653
|
||||
20250227,160100,1277528450,49900,49900,49900,49900,0
|
||||
20250227,160000,1277528450,49900,49900,49900,49900,0
|
||||
20250227,155900,1277528450,49900,49900,49900,49900,0
|
||||
20250227,155800,1277528450,49900,49900,49900,49900,0
|
||||
20250227,155700,1277528450,49900,49900,49900,49900,0
|
||||
20250227,155600,1277528450,49900,49900,49900,49900,0
|
||||
20250227,155500,1277528450,49900,49900,49900,49900,0
|
||||
20250227,155400,1277528450,49900,49900,49900,49900,0
|
||||
20250227,155300,1277528450,49900,49900,49900,49900,0
|
||||
20250227,155200,1277528450,49900,49900,49900,49900,0
|
||||
20250227,155100,1277528450,49900,49900,49900,49900,0
|
||||
20250227,155000,1277528450,49900,49900,49900,49900,0
|
||||
20250227,154900,1277528450,49900,49900,49900,49900,0
|
||||
20250227,154800,1277528450,49900,49900,49900,49900,0
|
||||
20250227,154700,1277528450,49900,49900,49900,49900,0
|
||||
20250227,154600,1277528450,49900,49900,49900,49900,0
|
||||
20250227,154500,1277528450,49900,49900,49900,49900,0
|
||||
20250227,154400,1277528450,49900,49900,49900,49900,0
|
||||
20250227,154300,1277528450,49900,49900,49900,49900,0
|
||||
20250227,154200,1277528450,49900,49900,49900,49900,0
|
||||
20250227,154100,1277528450,49900,49900,49900,49900,0
|
||||
20250227,154000,1277528450,49900,49900,49900,49900,0
|
||||
20250227,153900,1277528450,49900,49900,49900,49900,0
|
||||
20250227,153800,1277528450,49900,49900,49900,49900,0
|
||||
20250227,153700,1277528450,49900,49900,49900,49900,0
|
||||
20250227,153600,1277528450,49900,49900,49900,49900,0
|
||||
20250227,153500,1277528450,49900,49900,49900,49900,0
|
||||
20250227,153400,1277528450,49900,49900,49900,49900,0
|
||||
20250227,153300,1277528450,49900,49900,49900,49900,0
|
||||
20250227,153200,1277528450,49900,49900,49900,49900,653
|
||||
20250227,153100,1277528450,49900,49900,49900,49900,0
|
||||
20250227,153000,1277528450,49900,49900,49900,49900,653
|
||||
20250227,152900,1244943750,49900,49900,49900,49900,0
|
||||
20250227,152800,1244943750,49900,49900,49900,49900,0
|
||||
20250227,152700,1244943750,49900,49900,49900,49900,0
|
||||
20250227,152600,1244943750,49900,49900,49900,49900,0
|
||||
20250227,152500,1244943750,49900,49900,49900,49900,0
|
||||
20250227,152400,1244943750,49900,49900,49900,49900,0
|
||||
20250227,152300,1244943750,49900,49900,49900,49900,0
|
||||
20250227,152200,1244943750,49900,49900,49900,49900,0
|
||||
20250227,152100,1244943750,49900,49900,49900,49900,0
|
||||
20250227,152000,1244943750,49900,49900,49900,49900,0
|
||||
20250227,151900,1244943750,49900,49900,49900,49900,2
|
||||
20250227,151800,1244843950,49950,49950,49950,49950,0
|
||||
20250227,151700,1244843950,49950,49950,49950,49950,1
|
||||
20250227,151600,1244794000,49950,49950,49950,49950,6
|
||||
20250227,151500,1244494300,49850,49900,49900,49850,8
|
||||
20250227,151400,1244095400,49950,49950,49950,49950,0
|
||||
20250227,151300,1244095400,49950,49950,49950,49950,0
|
||||
20250227,151200,1244095400,49950,49950,49950,49950,1
|
||||
20250227,151100,1244045450,49900,49900,49900,49900,1
|
||||
20250227,151000,1243995550,49900,49850,49900,49850,13
|
||||
20250227,150900,1243347000,49900,49900,49900,49900,0
|
||||
20250227,150800,1243347000,49900,49900,49900,49900,8
|
||||
20250227,150700,1242947800,49900,49900,49900,49900,2
|
||||
20250227,150600,1242848000,49900,49900,49900,49900,1
|
||||
20250227,150500,1242798100,49900,49900,49900,49900,50
|
||||
20250227,150400,1240303100,49900,49900,49900,49900,1
|
||||
20250227,150300,1240253200,49850,49850,49850,49850,0
|
||||
20250227,150200,1240253200,49850,49850,49850,49850,0
|
||||
20250227,150100,1240253200,49850,49900,49900,49850,15
|
||||
20250227,150000,1239504850,49800,49900,49900,49800,4
|
||||
20250227,145900,1239305550,49900,49900,49900,49900,0
|
||||
20250227,145800,1239305550,49900,49900,49900,49900,2
|
||||
20250227,145700,1239205750,49800,49800,49800,49800,0
|
||||
20250227,145600,1239205750,49800,49750,49800,49750,51
|
||||
20250227,145500,1236666500,49750,49750,49750,49750,2
|
||||
20250227,145400,1236567000,49750,49750,49750,49750,2
|
||||
20250227,145300,1236467500,49800,49800,49800,49800,200
|
||||
20250227,145200,1226507500,49800,49750,49800,49700,123
|
||||
20250227,145100,1220393250,49750,49800,49800,49750,44
|
||||
20250227,145000,1218204100,49800,49800,49800,49800,22
|
||||
20250227,144900,1217108500,49800,49800,49800,49800,78
|
||||
20250227,144800,1213224100,49800,49800,49800,49800,2
|
||||
20250227,144700,1213124500,49800,49800,49800,49800,2
|
||||
20250227,144600,1213024900,49750,49750,49750,49750,0
|
||||
20250227,144500,1213024900,49750,49750,49750,49750,32
|
||||
20250227,144400,1211432900,49750,49800,49800,49750,36
|
||||
20250227,144300,1209641850,49800,49800,49800,49800,0
|
||||
20250227,144200,1209641850,49800,49800,49800,49800,0
|
||||
20250227,144100,1209641850,49800,49800,49800,49800,0
|
||||
20250227,144000,1209641850,49800,49800,49800,49800,2
|
||||
20250227,143900,1209542250,49800,49800,49800,49800,1
|
||||
20250227,143800,1209492450,49800,49800,49800,49800,23
|
||||
20250227,143700,1208347050,49800,49800,49800,49800,0
|
||||
20250227,143600,1208347050,49800,49800,49800,49800,1
|
||||
20250227,143500,1208297250,49800,49800,49800,49800,0
|
||||
20250227,143400,1208297250,49800,49800,49800,49800,108
|
||||
20250227,143300,1202918850,49800,49800,49800,49800,15
|
||||
20250227,143200,1202171850,49800,49800,49800,49800,1
|
||||
20250227,143100,1202122050,49800,49800,49800,49800,0
|
||||
20250227,143000,1202122050,49800,49800,49800,49800,0
|
||||
20250227,142900,1202122050,49800,49800,49800,49800,1
|
||||
20250227,142800,1202072250,49750,49900,49900,49750,5
|
||||
20250227,142700,1201823350,49800,49800,49800,49800,0
|
||||
20250227,142600,1201823350,49800,49900,49900,49800,2
|
||||
20250227,142500,1201723650,49900,49900,49900,49900,0
|
||||
20250227,142400,1201723650,49900,49900,49900,49900,1
|
||||
20250227,142300,1201673750,49800,49850,49850,49800,2
|
||||
20250227,142200,1201574100,49900,49900,49900,49900,0
|
||||
20250227,142100,1201574100,49900,49900,49900,49900,0
|
||||
20250227,142000,1201574100,49900,49800,49900,49800,82
|
||||
20250227,141900,1197482600,49850,49850,49850,49850,2
|
||||
20250227,141800,1197382900,49800,49800,49800,49800,200
|
||||
20250227,141700,1187422900,49800,49800,49800,49800,0
|
||||
20250227,141600,1187422900,49800,49750,49800,49750,2
|
||||
20250227,141500,1187323350,49800,49800,49800,49800,0
|
||||
20250227,141400,1187323350,49800,49800,49800,49800,0
|
||||
20250227,141300,1187323350,49800,49800,49800,49800,10
|
||||
20250227,141200,1186825350,49800,49800,49800,49800,2
|
||||
20250227,141100,1186725750,49800,49800,49800,49800,0
|
||||
20250227,141000,1186725750,49800,49800,49800,49800,0
|
||||
20250227,140900,1186725750,49800,49800,49800,49800,3
|
||||
20250227,140800,1186576350,49950,49950,49950,49950,1
|
||||
20250227,140700,1186526400,49950,49700,49950,49700,1000
|
||||
20250227,140600,1136756300,49650,49650,49650,49650,0
|
||||
20250227,140500,1136756300,49650,49650,49650,49650,2
|
||||
20250227,140400,1136657000,49700,49700,49700,49700,4
|
||||
20250227,140300,1136458200,49700,49700,49700,49700,6
|
||||
20250227,140200,1136160000,49700,49650,49700,49650,8
|
||||
20250227,140100,1135762550,49700,49700,49700,49700,0
|
||||
20250227,140000,1135762550,49700,49700,49700,49700,8
|
||||
20250227,135900,1135364950,49700,49700,49700,49700,0
|
||||
20250227,135800,1135364950,49700,49700,49700,49700,0
|
||||
20250227,135700,1135364950,49700,49650,49700,49650,151
|
||||
20250227,135600,1127860300,49700,49700,49700,49700,1
|
||||
20250227,135500,1127810600,49650,49650,49650,49650,0
|
||||
20250227,135400,1127810600,49650,49650,49650,49650,65
|
||||
20250227,135300,1124583350,49650,49650,49650,49650,72
|
||||
20250227,135200,1121008550,49650,49650,49650,49650,2
|
||||
20250227,135100,1120909250,49600,49650,49650,49600,14
|
||||
20250227,135000,1120214500,49600,49650,49650,49600,13
|
||||
20250227,134900,1119569550,49650,49650,49650,49650,0
|
||||
20250227,134800,1119569550,49650,49650,49650,49600,1490
|
||||
20250227,134700,1045593450,49700,49700,49700,49700,0
|
||||
20250227,134600,1045593450,49700,49700,49700,49700,1
|
||||
20250227,134500,1045543750,49700,49700,49700,49700,4
|
||||
20250227,134400,1045344950,49700,49700,49700,49700,24
|
||||
20250227,134300,1044152150,49650,49650,49650,49650,108
|
||||
20250227,134200,1038789950,49750,49750,49750,49750,8
|
||||
20250227,134100,1038391950,49750,49750,49750,49750,0
|
||||
20250227,134000,1038391950,49750,49700,49750,49700,12
|
||||
20250227,133900,1037795500,49750,49750,49750,49750,41
|
||||
20250227,133800,1035755750,49750,49750,49750,49750,0
|
||||
20250227,133700,1035755750,49750,49750,49750,49750,2
|
||||
20250227,133600,1035656250,49750,49750,49750,49750,1
|
||||
20250227,133500,1035606500,49700,49700,49700,49700,113
|
||||
20250227,133400,1029990400,49750,49750,49750,49750,0
|
||||
20250227,133300,1029990400,49750,49750,49750,49750,1
|
||||
20250227,133200,1029940650,49750,49750,49750,49750,41
|
||||
20250227,133100,1027900900,49750,49750,49750,49750,0
|
||||
20250227,133000,1027900900,49750,49750,49750,49750,10
|
||||
20250227,132900,1027403400,49750,49750,49750,49750,1
|
||||
20250227,132800,1027353650,49650,49650,49650,49650,0
|
||||
20250227,132700,1027353650,49650,49650,49650,49650,228
|
||||
20250227,132600,1016033450,49700,49700,49700,49700,1
|
||||
20250227,132500,1015983750,49700,49700,49700,49700,2
|
||||
20250227,132400,1015884350,49700,49700,49700,49700,5
|
||||
20250227,132300,1015635850,49700,49750,49750,49700,65
|
||||
20250227,132200,1012405300,49750,49750,49750,49750,10
|
||||
20250227,132100,1011907800,49750,49750,49750,49750,1
|
||||
20250227,132000,1011858050,49750,49750,49750,49750,4
|
||||
20250227,131900,1011659050,49750,49750,49750,49750,1
|
||||
20250227,131800,1011609300,49750,49750,49750,49750,0
|
||||
20250227,131700,1011609300,49750,49750,49750,49750,4
|
||||
20250227,131600,1011410300,49750,49750,49750,49750,2
|
||||
20250227,131500,1011310800,49750,49750,49750,49750,41
|
||||
20250227,131400,1009271050,49750,49750,49750,49750,1
|
||||
20250227,131300,1009221300,49750,49750,49750,49750,2
|
||||
20250227,131200,1009121800,49750,49750,49750,49750,4
|
||||
20250227,131100,1008922800,49750,49750,49750,49750,25
|
||||
20250227,131000,1007679050,49750,49750,49750,49750,0
|
||||
20250227,130900,1007679050,49750,49750,49750,49750,1
|
||||
20250227,130800,1007629300,49700,49700,49700,49700,75
|
||||
20250227,130700,1003901800,49700,49700,49700,49700,0
|
||||
20250227,130600,1003901800,49700,49700,49700,49700,0
|
||||
20250227,130500,1003901800,49700,49700,49700,49700,1
|
||||
20250227,130400,1003852100,49700,49700,49700,49700,154
|
||||
20250227,130300,996198300,49700,49750,49750,49700,17
|
||||
20250227,130200,995353050,49750,49750,49750,49750,4
|
||||
20250227,130100,995154050,49750,49750,49750,49750,9
|
||||
20250227,130000,994706300,49750,49750,49750,49750,5
|
||||
20250227,125900,994457550,49750,49750,49750,49750,2
|
||||
20250227,125800,994358050,49750,49750,49750,49750,0
|
||||
20250227,125700,994358050,49750,49750,49750,49750,43
|
||||
20250227,125600,992218800,49750,49750,49750,49750,6
|
||||
20250227,125500,991920300,49750,49750,49750,49750,28
|
||||
20250227,125400,990527300,49750,49750,49750,49750,50
|
||||
20250227,125300,988039800,49700,49750,49750,49700,201
|
||||
20250227,125200,978050050,49700,49700,49700,49700,0
|
||||
20250227,125100,978050050,49700,49750,49750,49700,57
|
||||
20250227,125000,975216600,49750,49750,49750,49750,5
|
||||
20250227,124900,974967850,49750,49750,49750,49750,2
|
||||
20250227,124800,974868350,49700,49750,49750,49700,20
|
||||
20250227,124700,973873850,49700,49700,49700,49700,0
|
||||
20250227,124600,973873850,49700,49700,49700,49700,3
|
||||
20250227,124500,973724750,49750,49750,49750,49750,1
|
||||
20250227,124400,973675000,49750,49750,49750,49750,2
|
||||
20250227,124300,973575500,49750,49750,49750,49750,0
|
||||
20250227,124200,973575500,49750,49750,49750,49750,2
|
||||
20250227,124100,973476000,49700,49750,49750,49700,41
|
||||
20250227,124000,971438250,49750,49750,49750,49750,0
|
||||
20250227,123900,971438250,49750,49750,49750,49750,0
|
||||
20250227,123800,971438250,49750,49750,49750,49750,3
|
||||
20250227,123700,971289000,49750,49700,49750,49700,6
|
||||
20250227,123600,970990750,49700,49700,49700,49700,23
|
||||
20250227,123500,969847650,49750,49750,49750,49750,1
|
||||
20250227,123400,969797900,49750,49750,49750,49750,5
|
||||
20250227,123300,969549150,49750,49750,49750,49750,1
|
||||
20250227,123200,969499400,49700,49700,49700,49700,8
|
||||
20250227,123100,969101800,49700,49700,49700,49700,4
|
||||
20250227,123000,968903000,49750,49750,49750,49750,0
|
||||
20250227,122900,968903000,49750,49750,49750,49750,1
|
||||
20250227,122800,968853250,49750,49750,49750,49750,2
|
||||
20250227,122700,968753750,49650,49650,49650,49650,30
|
||||
20250227,122600,967264250,49750,49750,49750,49750,0
|
||||
20250227,122500,967264250,49750,49750,49750,49750,1
|
||||
20250227,122400,967214500,49700,49700,49700,49700,0
|
||||
20250227,122300,967214500,49700,49700,49700,49700,6
|
||||
20250227,122200,966916300,49750,49750,49750,49750,0
|
||||
20250227,122100,966916300,49750,49750,49750,49750,2
|
||||
20250227,122000,966816800,49750,49750,49750,49750,0
|
||||
20250227,121900,966816800,49750,49800,49800,49750,27
|
||||
20250227,121800,965473500,49800,49800,49800,49800,3
|
||||
20250227,121700,965324100,49750,49750,49750,49750,20
|
||||
20250227,121600,964329100,49750,49750,49750,49750,0
|
||||
20250227,121500,964329100,49750,49750,49750,49750,9
|
||||
20250227,121400,963881350,49750,49800,49800,49700,13
|
||||
20250227,121300,963235050,49800,49800,49800,49800,0
|
||||
20250227,121200,963235050,49800,49800,49800,49800,1
|
||||
20250227,121100,963185250,49800,49800,49800,49800,0
|
||||
20250227,121000,963185250,49800,49750,49800,49750,11
|
||||
20250227,120900,962637500,49750,49750,49750,49750,15
|
||||
20250227,120800,961891250,49750,49750,49750,49750,0
|
||||
20250227,120700,961891250,49750,49750,49750,49750,100
|
||||
20250227,120600,956916250,49750,49750,49750,49750,1
|
||||
20250227,120500,956866500,49700,49700,49700,49700,0
|
||||
20250227,120400,956866500,49700,49700,49700,49700,1
|
||||
20250227,120300,956816800,49700,49700,49700,49700,4
|
||||
20250227,120200,956618000,49750,49750,49750,49750,1
|
||||
20250227,120100,956568250,49700,49700,49700,49700,0
|
||||
20250227,120000,956568250,49700,49700,49750,49700,65
|
||||
20250227,115900,953334750,49750,49750,49750,49750,0
|
||||
20250227,115800,953334750,49750,49750,49750,49750,1
|
||||
20250227,115700,953285000,49750,49750,49750,49750,0
|
||||
20250227,115600,953285000,49750,49750,49750,49750,8
|
||||
20250227,115500,952887000,49700,49700,49700,49700,56
|
||||
20250227,115400,950103800,49850,49850,49850,49850,2
|
||||
20250227,115300,950004100,49750,49750,49750,49750,2
|
||||
20250227,115200,949904600,49800,49800,49800,49800,1
|
||||
20250227,115100,949854800,49850,49850,49850,49850,0
|
||||
20250227,115000,949854800,49850,49850,49850,49850,1
|
||||
20250227,114900,949804950,49700,49700,49700,49700,0
|
||||
20250227,114800,949804950,49700,49700,49850,49700,76
|
||||
20250227,114700,946026400,49700,49700,49700,49700,0
|
||||
20250227,114600,946026400,49700,49850,49850,49650,335
|
||||
20250227,114500,929386250,49700,49700,49700,49700,0
|
||||
20250227,114400,929386250,49700,49700,49700,49700,71
|
||||
20250227,114300,925857550,49750,49750,49750,49750,2
|
||||
20250227,114200,925758050,49850,49850,49850,49850,1
|
||||
20250227,114100,925708200,49850,49850,49850,49850,10
|
||||
20250227,114000,925209700,49750,49750,49750,49750,77
|
||||
20250227,113900,921378950,49750,49750,49750,49750,3
|
||||
20250227,113800,921229700,49750,49850,49850,49750,7
|
||||
20250227,113700,920881350,49900,49900,49900,49900,1
|
||||
20250227,113600,920831450,49900,49900,49900,49900,1
|
||||
20250227,113500,920781550,49900,49900,49900,49900,0
|
||||
20250227,113400,920781550,49900,49800,49900,49800,2
|
||||
20250227,113300,920681850,49900,49900,49900,49900,0
|
||||
20250227,113200,920681850,49900,49800,49900,49800,3
|
||||
20250227,113100,920532250,49900,49900,49900,49900,8
|
||||
20250227,113000,920133050,49900,49850,49900,49850,11
|
||||
20250227,112900,919584650,49900,49700,49900,49700,40
|
||||
20250227,112800,917592000,49700,49700,49700,49700,11
|
||||
20250227,112700,917045300,49700,49700,49700,49700,1
|
||||
20250227,112600,916995600,49700,49700,49700,49700,1
|
||||
20250227,112500,916945900,49700,49700,49700,49700,2
|
||||
20250227,112400,916846500,49700,49700,49700,49700,5
|
||||
20250227,112300,916598000,49650,49700,49700,49650,39
|
||||
20250227,112200,914661550,49700,49700,49700,49700,4
|
||||
20250227,112100,914462750,49700,49700,49700,49700,2
|
||||
20250227,112000,914363350,49700,49700,49700,49700,0
|
||||
20250227,111900,914363350,49700,49700,49700,49700,10
|
||||
20250227,111800,913866350,49700,49700,49700,49700,2
|
||||
20250227,111700,913766950,49650,49650,49650,49650,38
|
||||
20250227,111600,911880250,49700,49700,49700,49700,0
|
||||
20250227,111500,911880250,49700,49700,49700,49700,1
|
||||
20250227,111400,911830550,49700,49700,49700,49700,1
|
||||
20250227,111300,911780850,49700,49700,49700,49700,0
|
||||
20250227,111200,911780850,49700,49700,49700,49700,12
|
||||
20250227,111100,911184450,49700,49700,49700,49700,0
|
||||
20250227,111000,911184450,49700,49700,49700,49700,1
|
||||
20250227,110900,911134750,49700,49700,49700,49700,35
|
||||
20250227,110800,909395250,49700,49700,49700,49700,1
|
||||
20250227,110700,909345550,49700,49700,49700,49700,5
|
||||
20250227,110600,909097050,49700,49700,49700,49700,6
|
||||
20250227,110500,908798850,49650,49700,49700,49650,52
|
||||
20250227,110400,906215800,49700,49700,49700,49700,5
|
||||
20250227,110300,905967300,49700,49700,49700,49700,13
|
||||
20250227,110200,905321200,49700,49700,49700,49700,1
|
||||
20250227,110100,905271500,49700,49700,49700,49700,2
|
||||
20250227,110000,905172100,49700,49700,49700,49700,3
|
||||
20250227,105900,905023000,49700,49700,49700,49700,24
|
||||
20250227,105800,903830200,49700,49700,49700,49700,4
|
||||
20250227,105700,903631400,49650,49650,49650,49650,0
|
||||
20250227,105600,903631400,49650,49700,49700,49650,33
|
||||
20250227,105500,901991800,49700,49700,49700,49700,1
|
||||
20250227,105400,901942100,49700,49700,49700,49700,3
|
||||
20250227,105300,901793000,49650,49650,49650,49650,0
|
||||
20250227,105200,901793000,49650,49650,49650,49650,0
|
||||
20250227,105100,901793000,49650,49650,49650,49650,204
|
||||
20250227,105000,891664400,49650,49650,49650,49650,15
|
||||
20250227,104900,890919650,49600,49600,49600,49600,0
|
||||
20250227,104800,890919650,49600,49600,49600,49600,0
|
||||
20250227,104700,890919650,49600,49650,49650,49600,102
|
||||
20250227,104600,885860350,49650,49650,49650,49650,20
|
||||
20250227,104500,884867350,49650,49650,49650,49650,2
|
||||
20250227,104400,884768050,49650,49700,49700,49650,42
|
||||
20250227,104300,882682550,49700,49650,49700,49650,38
|
||||
20250227,104200,880795800,49650,49650,49650,49650,11
|
||||
20250227,104100,880249650,49650,49650,49650,49650,2
|
||||
20250227,104000,880150350,49650,49650,49650,49650,2
|
||||
20250227,103900,880051050,49650,49650,49650,49650,6
|
||||
20250227,103800,879753150,49700,49700,49700,49700,103
|
||||
20250227,103700,874634050,49700,49650,49700,49650,13
|
||||
20250227,103600,873988200,49650,49650,49650,49650,52
|
||||
20250227,103500,871406400,49650,49600,49650,49600,25
|
||||
20250227,103400,870166350,49600,49600,49600,49550,109
|
||||
20250227,103300,864765300,49550,49600,49600,49550,6
|
||||
20250227,103200,864467750,49600,49550,49600,49550,25
|
||||
20250227,103100,863227950,49600,49550,49600,49550,48
|
||||
20250227,103000,860849450,49550,49650,49650,49550,16
|
||||
20250227,102900,860056350,49650,49650,49650,49650,21
|
||||
20250227,102800,859013700,49650,49650,49650,49650,2
|
||||
20250227,102700,858914400,49650,49600,49650,49600,6
|
||||
20250227,102600,858616650,49600,49600,49600,49500,50
|
||||
20250227,102500,856139550,49500,49600,49600,49500,193
|
||||
20250227,102400,846583750,49600,49600,49600,49600,2
|
||||
20250227,102300,846484550,49600,49550,49600,49550,106
|
||||
20250227,102200,841227600,49550,49550,49550,49550,15
|
||||
20250227,102100,840484350,49550,49550,49550,49550,3
|
||||
20250227,102000,840335700,49550,49550,49550,49550,16
|
||||
20250227,101900,839542900,49550,49550,49550,49550,25
|
||||
20250227,101800,838304150,49550,49550,49550,49500,11
|
||||
20250227,101700,837759550,49550,49550,49550,49500,8
|
||||
20250227,101600,837363300,49600,49600,49600,49500,30
|
||||
20250227,101500,835875900,49550,49600,49600,49550,1373
|
||||
20250227,101400,767843550,49600,49650,49650,49600,16
|
||||
20250227,101300,767049700,49650,49650,49650,49600,12
|
||||
20250227,101200,766454200,49650,49650,49650,49650,5
|
||||
20250227,101100,766205950,49550,49650,49650,49550,907
|
||||
20250227,101000,721237650,49650,49650,49650,49650,3
|
||||
20250227,100900,721088700,49650,49650,49650,49650,26
|
||||
20250227,100800,719797800,49650,49650,49650,49650,2
|
||||
20250227,100700,719698500,49650,49650,49650,49650,7
|
||||
20250227,100600,719350950,49650,49650,49650,49650,127
|
||||
20250227,100500,713045400,49600,49650,49650,49600,12
|
||||
20250227,100400,712450100,49650,49650,49650,49650,8
|
||||
20250227,100300,712052900,49600,49650,49650,49600,27
|
||||
20250227,100200,710713400,49650,49650,49650,49650,206
|
||||
20250227,100100,700485500,49650,49650,49650,49650,3
|
||||
20250227,100000,700336550,49650,49650,49650,49600,13
|
||||
20250227,095900,699691600,49650,49650,49650,49650,3
|
||||
20250227,095800,699542650,49650,49600,49650,49600,30
|
||||
20250227,095700,698054500,49650,49650,49650,49600,6
|
||||
20250227,095600,697756700,49650,49600,49650,49600,37
|
||||
20250227,095500,695921450,49600,49600,49600,49550,51
|
||||
20250227,095400,693393900,49600,49600,49600,49600,2
|
||||
20250227,095300,693294700,49600,49550,49600,49550,69
|
||||
20250227,095200,689874700,49650,49700,49700,49600,1102
|
||||
20250227,095100,635213100,49650,49700,49700,49600,75
|
||||
20250227,095000,631491900,49700,49700,49700,49700,10
|
||||
20250227,094900,630994900,49700,49650,49700,49650,10
|
||||
20250227,094800,630498000,49700,49700,49700,49700,6
|
||||
20250227,094700,630199800,49700,49600,49700,49600,130
|
||||
20250227,094600,623751500,49700,49700,49700,49600,103
|
||||
20250227,094500,618642400,49600,49600,49700,49600,516
|
||||
20250227,094400,593048700,49700,49700,49700,49650,70
|
||||
20250227,094300,589572800,49700,49700,49700,49700,28
|
||||
20250227,094200,588181200,49700,49700,49700,49650,71
|
||||
20250227,094100,584655450,49700,49700,49700,49700,352
|
||||
20250227,094000,567161050,49800,49800,49800,49800,23
|
||||
20250227,093900,566015650,49750,49850,49850,49750,1432
|
||||
20250227,093800,494666400,49850,49950,49950,49850,812
|
||||
20250227,093700,454165000,49950,49950,49950,49900,200
|
||||
20250227,093600,444183900,49900,49900,49900,49900,101
|
||||
20250227,093500,439144000,49900,49900,49900,49900,4
|
||||
20250227,093400,438944400,49900,49950,49950,49900,11
|
||||
20250227,093300,438395300,49900,49950,49950,49900,150
|
||||
20250227,093200,430908850,49950,49900,49950,49900,7
|
||||
20250227,093100,430559450,49950,49950,49950,49950,42
|
||||
20250227,093000,428461550,49950,49900,49950,49900,31
|
||||
20250227,092900,426913900,49900,49950,49950,49900,4
|
||||
20250227,092800,426714150,49950,50000,50000,49950,299
|
||||
20250227,092700,411774500,50000,50000,50000,50000,3
|
||||
20250227,092600,411624500,50000,50000,50000,50000,4
|
||||
20250227,092500,411424500,50000,49950,50000,49950,399
|
||||
20250227,092400,391479200,49950,49950,49950,49950,19
|
||||
20250227,092300,390530150,49850,49850,49850,49850,20
|
||||
20250227,092200,389533150,49850,49800,49850,49800,71
|
||||
20250227,092100,385996050,49950,49950,49950,49800,260
|
||||
20250227,092000,373026300,49950,49950,49950,49950,62
|
||||
20250227,091900,369929400,49950,50000,50000,49950,43
|
||||
20250227,091800,367779450,50000,50000,50000,50000,140
|
||||
20250227,091700,360779450,50000,50000,50000,50000,4
|
||||
20250227,091600,360579450,49950,50000,50000,49950,43
|
||||
20250227,091500,358429500,49950,49950,49950,49950,0
|
||||
20250227,091400,358429500,49950,49900,49950,49850,22
|
||||
20250227,091300,357331000,49950,49800,49950,49800,486
|
||||
20250227,091200,333120600,49800,49800,49800,49800,21
|
||||
20250227,091100,332074800,49800,49800,49800,49800,18
|
||||
20250227,091000,331178400,49800,49850,49850,49750,52
|
||||
20250227,090900,328589950,49850,49850,49850,49800,65
|
||||
20250227,090800,325350200,49800,49900,49900,49800,47
|
||||
20250227,090700,323006150,49950,49900,50000,49900,203
|
||||
20250227,090600,312870100,49700,49650,49800,49600,580
|
||||
20250227,090500,284047200,49700,49700,49750,49700,326
|
||||
20250227,090400,267844950,49750,49750,49750,49750,134
|
||||
20250227,090300,261178450,49750,49750,49750,49600,84
|
||||
20250227,090200,257002900,49800,49900,49950,49650,681
|
||||
20250227,090100,223121650,50000,50100,50200,49900,928
|
||||
20250227,090000,176737600,50100,49500,50100,49500,3552
|
||||
|
Reference in New Issue
Block a user