Update 2025-02-27 2849 candle_min
This commit is contained in:
609
020150/min/candle-20250227.csv
Normal file
609
020150/min/candle-20250227.csv
Normal file
@@ -0,0 +1,609 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,190700,3616570400,28150,28150,28150,28150,3049
|
||||
20250227,190600,3616570400,28150,28150,28150,28150,0
|
||||
20250227,190500,3616570400,28150,28150,28150,28150,0
|
||||
20250227,190400,3616570400,28150,28150,28150,28150,0
|
||||
20250227,190300,3616570400,28150,28150,28150,28150,0
|
||||
20250227,190200,3616570400,28150,28150,28150,28150,0
|
||||
20250227,190100,3616570400,28150,28150,28150,28150,0
|
||||
20250227,190000,3616570400,28150,28150,28150,28150,0
|
||||
20250227,185900,3616570400,28150,28150,28150,28150,0
|
||||
20250227,185800,3616570400,28150,28150,28150,28150,0
|
||||
20250227,185700,3616570400,28150,28150,28150,28150,0
|
||||
20250227,185600,3616570400,28150,28150,28150,28150,0
|
||||
20250227,185500,3616570400,28150,28150,28150,28150,0
|
||||
20250227,185400,3616570400,28150,28150,28150,28150,0
|
||||
20250227,185300,3616570400,28150,28150,28150,28150,0
|
||||
20250227,185200,3616570400,28150,28150,28150,28150,0
|
||||
20250227,185100,3616570400,28150,28150,28150,28150,0
|
||||
20250227,185000,3616570400,28150,28150,28150,28150,0
|
||||
20250227,184900,3616570400,28150,28150,28150,28150,0
|
||||
20250227,184800,3616570400,28150,28150,28150,28150,0
|
||||
20250227,184700,3616570400,28150,28150,28150,28150,0
|
||||
20250227,184600,3616570400,28150,28150,28150,28150,0
|
||||
20250227,184500,3616570400,28150,28150,28150,28150,0
|
||||
20250227,184400,3616570400,28150,28150,28150,28150,0
|
||||
20250227,184300,3616570400,28150,28150,28150,28150,0
|
||||
20250227,184200,3616570400,28150,28150,28150,28150,0
|
||||
20250227,184100,3616570400,28150,28150,28150,28150,0
|
||||
20250227,184000,3616570400,28150,28150,28150,28150,0
|
||||
20250227,183900,3616570400,28150,28150,28150,28150,0
|
||||
20250227,183800,3616570400,28150,28150,28150,28150,0
|
||||
20250227,183700,3616570400,28150,28150,28150,28150,3049
|
||||
20250227,183600,3616570400,28150,28150,28150,28150,0
|
||||
20250227,183500,3616570400,28150,28150,28150,28150,0
|
||||
20250227,183400,3616570400,28150,28150,28150,28150,0
|
||||
20250227,183300,3616570400,28150,28150,28150,28150,0
|
||||
20250227,183200,3616570400,28150,28150,28150,28150,0
|
||||
20250227,183100,3616570400,28150,28150,28150,28150,0
|
||||
20250227,183000,3616570400,28150,28150,28150,28150,0
|
||||
20250227,182900,3616570400,28150,28150,28150,28150,0
|
||||
20250227,182800,3616570400,28150,28150,28150,28150,0
|
||||
20250227,182700,3616570400,28150,28150,28150,28150,0
|
||||
20250227,182600,3616570400,28150,28150,28150,28150,0
|
||||
20250227,182500,3616570400,28150,28150,28150,28150,0
|
||||
20250227,182400,3616570400,28150,28150,28150,28150,0
|
||||
20250227,182300,3616570400,28150,28150,28150,28150,0
|
||||
20250227,182200,3616570400,28150,28150,28150,28150,0
|
||||
20250227,182100,3616570400,28150,28150,28150,28150,0
|
||||
20250227,182000,3616570400,28150,28150,28150,28150,0
|
||||
20250227,181900,3616570400,28150,28150,28150,28150,0
|
||||
20250227,181800,3616570400,28150,28150,28150,28150,0
|
||||
20250227,181700,3616570400,28150,28150,28150,28150,0
|
||||
20250227,181600,3616570400,28150,28150,28150,28150,0
|
||||
20250227,181500,3616570400,28150,28150,28150,28150,0
|
||||
20250227,181400,3616570400,28150,28150,28150,28150,0
|
||||
20250227,181300,3616570400,28150,28150,28150,28150,0
|
||||
20250227,181200,3616570400,28150,28150,28150,28150,0
|
||||
20250227,181100,3616570400,28150,28150,28150,28150,0
|
||||
20250227,181000,3616570400,28150,28150,28150,28150,0
|
||||
20250227,180900,3616570400,28150,28150,28150,28150,0
|
||||
20250227,180800,3616570400,28150,28150,28150,28150,0
|
||||
20250227,180700,3616570400,28150,28150,28150,28150,3049
|
||||
20250227,180600,3616570400,28150,28150,28150,28150,0
|
||||
20250227,180500,3616570400,28150,28150,28150,28150,0
|
||||
20250227,180400,3616570400,28150,28150,28150,28150,0
|
||||
20250227,180300,3616570400,28150,28150,28150,28150,0
|
||||
20250227,180200,3616570400,28150,28150,28150,28150,0
|
||||
20250227,180100,3616570400,28150,28150,28150,28150,0
|
||||
20250227,180000,3616570400,28150,28150,28150,28150,0
|
||||
20250227,175900,3616570400,28150,28150,28150,28150,0
|
||||
20250227,175800,3616570400,28150,28150,28150,28150,0
|
||||
20250227,175700,3616570400,28150,28150,28150,28150,0
|
||||
20250227,175600,3616570400,28150,28150,28150,28150,0
|
||||
20250227,175500,3616570400,28150,28150,28150,28150,0
|
||||
20250227,175400,3616570400,28150,28150,28150,28150,0
|
||||
20250227,175300,3616570400,28150,28150,28150,28150,0
|
||||
20250227,175200,3616570400,28150,28150,28150,28150,0
|
||||
20250227,175100,3616570400,28150,28150,28150,28150,0
|
||||
20250227,175000,3616570400,28150,28150,28150,28150,0
|
||||
20250227,174900,3616570400,28150,28150,28150,28150,0
|
||||
20250227,174800,3616570400,28150,28150,28150,28150,0
|
||||
20250227,174700,3616570400,28150,28150,28150,28150,0
|
||||
20250227,174600,3616570400,28150,28150,28150,28150,0
|
||||
20250227,174500,3616570400,28150,28150,28150,28150,0
|
||||
20250227,174400,3616570400,28150,28150,28150,28150,0
|
||||
20250227,174300,3616570400,28150,28150,28150,28150,0
|
||||
20250227,174200,3616570400,28150,28150,28150,28150,0
|
||||
20250227,174100,3616570400,28150,28150,28150,28150,0
|
||||
20250227,174000,3616570400,28150,28150,28150,28150,0
|
||||
20250227,173900,3616570400,28150,28150,28150,28150,0
|
||||
20250227,173800,3616570400,28150,28150,28150,28150,0
|
||||
20250227,173700,3616570400,28150,28150,28150,28150,3049
|
||||
20250227,173600,3616570400,28150,28150,28150,28150,0
|
||||
20250227,173500,3616570400,28150,28150,28150,28150,0
|
||||
20250227,173400,3616570400,28150,28150,28150,28150,0
|
||||
20250227,173300,3616570400,28150,28150,28150,28150,0
|
||||
20250227,173200,3616570400,28150,28150,28150,28150,0
|
||||
20250227,173100,3616570400,28150,28150,28150,28150,0
|
||||
20250227,173000,3616570400,28150,28150,28150,28150,0
|
||||
20250227,172900,3616570400,28150,28150,28150,28150,0
|
||||
20250227,172800,3616570400,28150,28150,28150,28150,0
|
||||
20250227,172700,3616570400,28150,28150,28150,28150,0
|
||||
20250227,172600,3616570400,28150,28150,28150,28150,0
|
||||
20250227,172500,3616570400,28150,28150,28150,28150,0
|
||||
20250227,172400,3616570400,28150,28150,28150,28150,0
|
||||
20250227,172300,3616570400,28150,28150,28150,28150,0
|
||||
20250227,172200,3616570400,28150,28150,28150,28150,0
|
||||
20250227,172100,3616570400,28150,28150,28150,28150,0
|
||||
20250227,172000,3616570400,28150,28150,28150,28150,0
|
||||
20250227,171900,3616570400,28150,28150,28150,28150,0
|
||||
20250227,171800,3616570400,28150,28150,28150,28150,0
|
||||
20250227,171700,3616570400,28150,28150,28150,28150,0
|
||||
20250227,171600,3616570400,28150,28150,28150,28150,0
|
||||
20250227,171500,3616570400,28150,28150,28150,28150,0
|
||||
20250227,171400,3616570400,28150,28150,28150,28150,0
|
||||
20250227,171300,3616570400,28150,28150,28150,28150,0
|
||||
20250227,171200,3616570400,28150,28150,28150,28150,0
|
||||
20250227,171100,3616570400,28150,28150,28150,28150,0
|
||||
20250227,171000,3616570400,28150,28150,28150,28150,0
|
||||
20250227,170900,3616570400,28150,28150,28150,28150,0
|
||||
20250227,170800,3616570400,28150,28150,28150,28150,0
|
||||
20250227,170700,3616570400,28150,28150,28150,28150,3049
|
||||
20250227,170600,3616570400,28150,28150,28150,28150,0
|
||||
20250227,170500,3616570400,28150,28150,28150,28150,0
|
||||
20250227,170400,3616570400,28150,28150,28150,28150,0
|
||||
20250227,170300,3616570400,28150,28150,28150,28150,0
|
||||
20250227,170200,3616570400,28150,28150,28150,28150,0
|
||||
20250227,170100,3616570400,28150,28150,28150,28150,0
|
||||
20250227,170000,3616570400,28150,28150,28150,28150,0
|
||||
20250227,165900,3616570400,28150,28150,28150,28150,0
|
||||
20250227,165800,3616570400,28150,28150,28150,28150,0
|
||||
20250227,165700,3616570400,28150,28150,28150,28150,0
|
||||
20250227,165600,3616570400,28150,28150,28150,28150,0
|
||||
20250227,165500,3616570400,28150,28150,28150,28150,0
|
||||
20250227,165400,3616570400,28150,28150,28150,28150,0
|
||||
20250227,165300,3616570400,28150,28150,28150,28150,0
|
||||
20250227,165200,3616570400,28150,28150,28150,28150,0
|
||||
20250227,165100,3616570400,28150,28150,28150,28150,0
|
||||
20250227,165000,3616570400,28150,28150,28150,28150,0
|
||||
20250227,164900,3616570400,28150,28150,28150,28150,0
|
||||
20250227,164800,3616570400,28150,28150,28150,28150,0
|
||||
20250227,164700,3616570400,28150,28150,28150,28150,0
|
||||
20250227,164600,3616570400,28150,28150,28150,28150,0
|
||||
20250227,164500,3616570400,28150,28150,28150,28150,0
|
||||
20250227,164400,3616570400,28150,28150,28150,28150,0
|
||||
20250227,164300,3616570400,28150,28150,28150,28150,0
|
||||
20250227,164200,3616570400,28150,28150,28150,28150,0
|
||||
20250227,164100,3616570400,28150,28150,28150,28150,0
|
||||
20250227,164000,3616570400,28150,28150,28150,28150,0
|
||||
20250227,163900,3616570400,28150,28150,28150,28150,0
|
||||
20250227,163800,3616570400,28150,28150,28150,28150,0
|
||||
20250227,163700,3616570400,28150,28150,28150,28150,3049
|
||||
20250227,163600,3616570400,28150,28150,28150,28150,0
|
||||
20250227,163500,3616570400,28150,28150,28150,28150,0
|
||||
20250227,163400,3616570400,28150,28150,28150,28150,0
|
||||
20250227,163300,3616570400,28150,28150,28150,28150,0
|
||||
20250227,163200,3616570400,28150,28150,28150,28150,0
|
||||
20250227,163100,3616570400,28150,28150,28150,28150,0
|
||||
20250227,163000,3616570400,28150,28150,28150,28150,0
|
||||
20250227,162900,3616570400,28150,28150,28150,28150,0
|
||||
20250227,162800,3616570400,28150,28150,28150,28150,0
|
||||
20250227,162700,3616570400,28150,28150,28150,28150,0
|
||||
20250227,162600,3616570400,28150,28150,28150,28150,0
|
||||
20250227,162500,3616570400,28150,28150,28150,28150,0
|
||||
20250227,162400,3616570400,28150,28150,28150,28150,0
|
||||
20250227,162300,3616570400,28150,28150,28150,28150,0
|
||||
20250227,162200,3616570400,28150,28150,28150,28150,0
|
||||
20250227,162100,3616570400,28150,28150,28150,28150,0
|
||||
20250227,162000,3616570400,28150,28150,28150,28150,0
|
||||
20250227,161900,3616570400,28150,28150,28150,28150,0
|
||||
20250227,161800,3616570400,28150,28150,28150,28150,0
|
||||
20250227,161700,3616570400,28150,28150,28150,28150,0
|
||||
20250227,161600,3616570400,28150,28150,28150,28150,0
|
||||
20250227,161500,3616570400,28150,28150,28150,28150,0
|
||||
20250227,161400,3616570400,28150,28150,28150,28150,0
|
||||
20250227,161300,3616570400,28150,28150,28150,28150,0
|
||||
20250227,161200,3616570400,28150,28150,28150,28150,0
|
||||
20250227,161100,3616570400,28150,28150,28150,28150,0
|
||||
20250227,161000,3616570400,28150,28150,28150,28150,0
|
||||
20250227,160900,3616570400,28150,28150,28150,28150,0
|
||||
20250227,160800,3616570400,28150,28150,28150,28150,0
|
||||
20250227,160700,3616570400,28150,28150,28150,28150,3049
|
||||
20250227,160600,3616570400,28150,28150,28150,28150,0
|
||||
20250227,160500,3616570400,28150,28150,28150,28150,0
|
||||
20250227,160400,3616570400,28150,28150,28150,28150,0
|
||||
20250227,160300,3616570400,28150,28150,28150,28150,0
|
||||
20250227,160200,3616570400,28150,28150,28150,28150,0
|
||||
20250227,160100,3616570400,28150,28150,28150,28150,0
|
||||
20250227,160000,3616570400,28150,28150,28150,28150,0
|
||||
20250227,155900,3616570400,28150,28150,28150,28150,0
|
||||
20250227,155800,3616570400,28150,28150,28150,28150,0
|
||||
20250227,155700,3616570400,28150,28150,28150,28150,0
|
||||
20250227,155600,3616570400,28150,28150,28150,28150,0
|
||||
20250227,155500,3616570400,28150,28150,28150,28150,0
|
||||
20250227,155400,3616570400,28150,28150,28150,28150,0
|
||||
20250227,155300,3616570400,28150,28150,28150,28150,0
|
||||
20250227,155200,3616570400,28150,28150,28150,28150,0
|
||||
20250227,155100,3616570400,28150,28150,28150,28150,0
|
||||
20250227,155000,3616570400,28150,28150,28150,28150,0
|
||||
20250227,154900,3616570400,28150,28150,28150,28150,0
|
||||
20250227,154800,3616570400,28150,28150,28150,28150,0
|
||||
20250227,154700,3616570400,28150,28150,28150,28150,0
|
||||
20250227,154600,3616570400,28150,28150,28150,28150,0
|
||||
20250227,154500,3616570400,28150,28150,28150,28150,0
|
||||
20250227,154400,3616570400,28150,28150,28150,28150,0
|
||||
20250227,154300,3616570400,28150,28150,28150,28150,0
|
||||
20250227,154200,3616570400,28150,28150,28150,28150,0
|
||||
20250227,154100,3616570400,28150,28150,28150,28150,0
|
||||
20250227,154000,3616570400,28150,28150,28150,28150,0
|
||||
20250227,153900,3616570400,28150,28150,28150,28150,0
|
||||
20250227,153800,3616570400,28150,28150,28150,28150,0
|
||||
20250227,153700,3616570400,28150,28150,28150,28150,3049
|
||||
20250227,153600,3616570400,28150,28150,28150,28150,0
|
||||
20250227,153500,3616570400,28150,28150,28150,28150,0
|
||||
20250227,153400,3616570400,28150,28150,28150,28150,0
|
||||
20250227,153300,3616570400,28150,28150,28150,28150,0
|
||||
20250227,153200,3616570400,28150,28150,28150,28150,0
|
||||
20250227,153100,3616570400,28150,28150,28150,28150,0
|
||||
20250227,153000,3616570400,28150,28150,28150,28150,3049
|
||||
20250227,152900,3530741050,28050,28050,28050,28050,0
|
||||
20250227,152800,3530741050,28050,28050,28050,28050,0
|
||||
20250227,152700,3530741050,28050,28050,28050,28050,0
|
||||
20250227,152600,3530741050,28050,28050,28050,28050,0
|
||||
20250227,152500,3530741050,28050,28050,28050,28050,0
|
||||
20250227,152400,3530741050,28050,28050,28050,28050,0
|
||||
20250227,152300,3530741050,28050,28050,28050,28050,0
|
||||
20250227,152200,3530741050,28050,28050,28050,28050,0
|
||||
20250227,152100,3530741050,28050,28050,28050,28050,0
|
||||
20250227,152000,3530741050,28050,28050,28050,28050,0
|
||||
20250227,151900,3530741050,28050,28000,28100,28000,406
|
||||
20250227,151800,3519358350,28050,28050,28050,28000,60
|
||||
20250227,151700,3517675500,28100,28050,28100,28000,233
|
||||
20250227,151600,3511141200,28050,28000,28100,27950,191
|
||||
20250227,151500,3505790350,28100,27950,28100,27950,138
|
||||
20250227,151400,3501927800,28000,28050,28050,27950,1037
|
||||
20250227,151300,3472907550,28100,28050,28100,28000,1358
|
||||
20250227,151200,3434871050,28000,28050,28050,28000,257
|
||||
20250227,151100,3427674900,28050,28050,28050,28000,63
|
||||
20250227,151000,3425910200,28000,28000,28050,28000,267
|
||||
20250227,150900,3418433700,28050,28000,28050,28000,424
|
||||
20250227,150800,3406543400,28050,28050,28050,28000,72
|
||||
20250227,150700,3404526350,28050,28000,28050,28000,60
|
||||
20250227,150600,3402845800,28050,28000,28050,28000,7
|
||||
20250227,150500,3402649550,28000,27950,28050,27950,169
|
||||
20250227,150400,3397922400,28050,28050,28050,27950,2858
|
||||
20250227,150300,3317962550,28050,28000,28050,28000,527
|
||||
20250227,150200,3303206350,28050,28050,28100,28000,759
|
||||
20250227,150100,3281946000,28150,28050,28150,28000,982
|
||||
20250227,150000,3254448400,28000,28050,28050,28000,174
|
||||
20250227,145900,3249575350,28050,28150,28150,28050,104
|
||||
20250227,145800,3246654950,28150,28150,28150,28100,89
|
||||
20250227,145700,3244153400,28100,28100,28150,28050,720
|
||||
20250227,145600,3223932700,28100,28200,28200,28100,419
|
||||
20250227,145500,3212155800,28200,28200,28200,28100,105
|
||||
20250227,145400,3209194900,28100,28200,28200,28100,16
|
||||
20250227,145300,3208743800,28200,28200,28200,28150,47
|
||||
20250227,145200,3207420550,28150,28150,28200,28150,792
|
||||
20250227,145100,3185108450,28150,28150,28150,28150,45
|
||||
20250227,145000,3183841700,28150,28050,28150,28050,756
|
||||
20250227,144900,3162611550,28050,28050,28050,28050,16
|
||||
20250227,144800,3162162750,28050,28050,28050,28000,113
|
||||
20250227,144700,3158993200,28050,28050,28050,28050,13
|
||||
20250227,144600,3158628550,28050,28050,28050,28000,4
|
||||
20250227,144500,3158516400,28050,28050,28050,28000,13
|
||||
20250227,144400,3158151900,28050,28000,28050,28000,136
|
||||
20250227,144300,3154343850,28000,28000,28000,27950,56
|
||||
20250227,144200,3152775900,27950,28000,28000,27950,24
|
||||
20250227,144100,3152104050,27900,27950,27950,27900,215
|
||||
20250227,144000,3146094850,27900,27950,27950,27900,88
|
||||
20250227,143900,3143635350,27950,27900,27950,27900,74
|
||||
20250227,143800,3141568550,27900,27950,27950,27900,161
|
||||
20250227,143700,3137068650,27950,27950,28000,27950,969
|
||||
20250227,143600,3109985050,27950,27950,27950,27950,282
|
||||
20250227,143500,3102103150,27950,27950,27950,27950,279
|
||||
20250227,143400,3094305100,27950,27950,27950,27950,3
|
||||
20250227,143300,3094221250,27950,27950,27950,27950,48
|
||||
20250227,143200,3092879650,27950,27950,27950,27950,1
|
||||
20250227,143100,3092851700,27950,27950,27950,27950,10
|
||||
20250227,143000,3092572200,27950,27950,28000,27950,188
|
||||
20250227,142900,3087317550,27950,27950,28000,27950,104
|
||||
20250227,142800,3084408250,27950,27950,27950,27950,30
|
||||
20250227,142700,3083569750,27950,27950,28000,27950,51
|
||||
20250227,142600,3082143500,27950,27950,27950,27950,37
|
||||
20250227,142500,3081109350,27950,27950,27950,27950,37
|
||||
20250227,142400,3080075200,27950,28000,28000,27950,33
|
||||
20250227,142300,3079152600,27950,27950,27950,27950,49
|
||||
20250227,142200,3077783050,27950,27950,27950,27950,218
|
||||
20250227,142100,3071689950,27950,27950,27950,27950,34
|
||||
20250227,142000,3070739650,27950,27950,27950,27950,336
|
||||
20250227,141900,3061348450,27950,27950,28000,27950,52
|
||||
20250227,141800,3059894050,27950,27950,28000,27950,62
|
||||
20250227,141700,3058160450,27950,27950,28000,27950,48
|
||||
20250227,141600,3056818150,28000,27950,28000,27950,139
|
||||
20250227,141500,3052927900,28000,27950,28000,27950,567
|
||||
20250227,141400,3037053150,27950,28000,28000,27950,69
|
||||
20250227,141300,3035122900,27950,27950,27950,27950,29
|
||||
20250227,141200,3034312350,27950,28000,28000,27950,71
|
||||
20250227,141100,3032327800,27950,27950,28000,27950,80
|
||||
20250227,141000,3030090250,27950,28000,28000,27950,46
|
||||
20250227,140900,3028803900,27950,27950,27950,27950,33
|
||||
20250227,140800,3027881550,27950,28000,28000,27950,29
|
||||
20250227,140700,3027070950,27950,28000,28000,27950,113
|
||||
20250227,140600,3023909300,27950,27950,28050,27950,32
|
||||
20250227,140500,3023014800,28050,27950,28050,27900,695
|
||||
20250227,140400,3003585700,27950,27900,27950,27900,145
|
||||
20250227,140300,2999537350,27900,27950,27950,27900,105
|
||||
20250227,140200,2996607150,27950,27900,27950,27900,33
|
||||
20250227,140100,2995686400,27900,27900,27950,27900,38
|
||||
20250227,140000,2994626100,27900,27850,27950,27850,352
|
||||
20250227,135900,2984808700,27900,27900,27900,27850,815
|
||||
20250227,135800,2962078250,27900,27900,27900,27900,320
|
||||
20250227,135700,2953150250,27900,27850,27950,27850,95
|
||||
20250227,135600,2950499950,27900,27850,27900,27850,318
|
||||
20250227,135500,2941629250,27850,27900,27900,27850,351
|
||||
20250227,135400,2931850950,27850,27850,27900,27850,597
|
||||
20250227,135300,2915221400,27900,27850,27900,27850,119
|
||||
20250227,135200,2911902600,27850,27900,27900,27850,1603
|
||||
20250227,135100,2867181550,27900,27900,27950,27900,36
|
||||
20250227,135000,2866177100,27900,27900,27950,27900,98
|
||||
20250227,134900,2863442400,27900,27900,27900,27900,84
|
||||
20250227,134800,2861098800,27900,27900,27950,27900,32
|
||||
20250227,134700,2860205950,27900,27900,27950,27900,40
|
||||
20250227,134600,2859089900,27900,27900,27900,27900,57
|
||||
20250227,134500,2857499600,27900,27900,27950,27900,83
|
||||
20250227,134400,2855181250,27900,27900,27950,27900,63
|
||||
20250227,134300,2853423400,27900,27900,27950,27900,37
|
||||
20250227,134200,2852391050,27900,27900,27900,27900,59
|
||||
20250227,134100,2850744950,27900,27950,27950,27900,80
|
||||
20250227,134000,2848509550,27950,28000,28050,27950,213
|
||||
20250227,133900,2842547800,28000,28000,28050,28000,119
|
||||
20250227,133800,2839213650,28000,27950,28000,27950,165
|
||||
20250227,133700,2834595150,27950,27950,28000,27900,173
|
||||
20250227,133600,2829762100,27900,27900,27950,27850,45
|
||||
20250227,133500,2828506650,27850,27900,27950,27850,93
|
||||
20250227,133400,2825913500,27850,27850,27950,27850,1286
|
||||
20250227,133300,2790061550,27850,27950,27950,27850,2657
|
||||
20250227,133200,2715934400,27900,27950,27950,27900,444
|
||||
20250227,133100,2703546700,27900,27950,27950,27900,247
|
||||
20250227,133000,2696650200,27900,27900,27950,27900,233
|
||||
20250227,132900,2690139450,27900,27900,27900,27900,39
|
||||
20250227,132800,2689051350,27900,27900,27950,27900,221
|
||||
20250227,132700,2682880100,27900,27900,27900,27900,79
|
||||
20250227,132600,2680676000,27900,27900,27950,27900,34
|
||||
20250227,132500,2679727350,27950,27900,27950,27900,35
|
||||
20250227,132400,2678750500,27900,27900,27950,27900,309
|
||||
20250227,132300,2670129350,27900,27900,27950,27900,66
|
||||
20250227,132200,2668287900,27900,27900,27900,27900,70
|
||||
20250227,132100,2666334900,27950,28000,28000,27900,2616
|
||||
20250227,132000,2593134000,28000,28050,28050,28000,41
|
||||
20250227,131900,2591985350,28000,28000,28050,28000,277
|
||||
20250227,131800,2584229150,28000,28050,28050,28000,85
|
||||
20250227,131700,2581849100,28000,27950,28050,27950,395
|
||||
20250227,131600,2570791950,27950,27950,27950,27950,111
|
||||
20250227,131500,2567689500,27950,27950,28000,27950,40
|
||||
20250227,131400,2566571400,27950,27950,27950,27950,26
|
||||
20250227,131300,2565844700,27950,28000,28000,27950,232
|
||||
20250227,131200,2559350450,28000,28000,28000,28000,1058
|
||||
20250227,131100,2529726450,28000,28000,28050,28000,84
|
||||
20250227,131000,2527372900,28000,28050,28050,28000,32
|
||||
20250227,130900,2526476750,28000,28100,28100,28000,51
|
||||
20250227,130800,2525048600,28000,28000,28100,28000,42
|
||||
20250227,130700,2523872300,28000,28050,28150,28000,109
|
||||
20250227,130600,2520815050,28100,28000,28100,27950,527
|
||||
20250227,130500,2506053500,27950,27950,27950,27950,485
|
||||
20250227,130400,2492497750,27950,27950,27950,27950,41
|
||||
20250227,130300,2491351800,28000,27900,28000,27900,280
|
||||
20250227,130200,2483513700,27900,27950,28000,27900,777
|
||||
20250227,130100,2461798750,27900,27950,27950,27900,68
|
||||
20250227,130000,2459901400,27950,27950,28000,27950,662
|
||||
20250227,125900,2441398450,27950,27950,27950,27950,50
|
||||
20250227,125800,2440000950,27950,28000,28000,27950,670
|
||||
20250227,125700,2421269000,27950,27950,28000,27950,338
|
||||
20250227,125600,2411821850,28000,28000,28050,27950,3904
|
||||
20250227,125500,2302507100,28000,28050,28050,28000,280
|
||||
20250227,125400,2294654550,28000,28000,28050,28000,186
|
||||
20250227,125300,2289444800,28000,28050,28050,28000,414
|
||||
20250227,125200,2277846150,28050,28050,28050,28000,95
|
||||
20250227,125100,2275183400,28000,28050,28050,28000,35
|
||||
20250227,125000,2274203200,28050,28000,28050,28000,37
|
||||
20250227,124900,2273166950,28000,28000,28050,28000,57
|
||||
20250227,124800,2271569700,28000,28050,28050,28000,2249
|
||||
20250227,124700,2208486400,28050,28050,28100,28050,530
|
||||
20250227,124600,2193619850,28050,28050,28050,28050,74
|
||||
20250227,124500,2191544150,28050,28050,28100,28050,60
|
||||
20250227,124400,2189859900,28050,28050,28100,28050,1411
|
||||
20250227,124300,2150279650,28050,28050,28050,28050,28
|
||||
20250227,124200,2149494250,28100,28100,28100,28050,254
|
||||
20250227,124100,2142368400,28050,28050,28100,28050,54
|
||||
20250227,124000,2140852300,28050,28050,28100,28050,136
|
||||
20250227,123900,2137036950,28050,28100,28100,28050,675
|
||||
20250227,123800,2118075750,28150,28100,28150,28100,171
|
||||
20250227,123700,2113270600,28100,28100,28150,28100,52
|
||||
20250227,123600,2111809350,28100,28100,28150,28100,56
|
||||
20250227,123500,2110235700,28100,28150,28150,28100,435
|
||||
20250227,123400,2097990800,28150,28150,28150,28150,2
|
||||
20250227,123300,2097934500,28200,28200,28200,28200,1
|
||||
20250227,123200,2097906300,28150,28150,28150,28150,2
|
||||
20250227,123100,2097850000,28150,28150,28200,28150,39
|
||||
20250227,123000,2096752100,28150,28150,28150,28150,35
|
||||
20250227,122900,2095766850,28150,28100,28150,28100,55
|
||||
20250227,122800,2094218650,28150,28150,28150,28100,120
|
||||
20250227,122700,2090840700,28100,28100,28100,28100,50
|
||||
20250227,122600,2089435700,28100,28100,28100,28050,766
|
||||
20250227,122500,2067911300,28100,28100,28100,28100,150
|
||||
20250227,122400,2063696300,28100,28050,28100,28050,18
|
||||
20250227,122300,2063190550,28100,28100,28150,28050,1652
|
||||
20250227,122200,2016769350,28100,28100,28150,28100,453
|
||||
20250227,122100,2004037850,28100,28100,28100,28100,11
|
||||
20250227,122000,2003728750,28150,28150,28150,28150,0
|
||||
20250227,121900,2003728750,28150,28150,28150,28150,12
|
||||
20250227,121800,2003390950,28150,28100,28150,28100,119
|
||||
20250227,121700,2000046750,28100,28100,28150,28100,172
|
||||
20250227,121600,1995205050,28100,28100,28100,28100,1
|
||||
20250227,121500,1995176950,28150,28150,28150,28150,33
|
||||
20250227,121400,1994248000,28100,28150,28150,28100,2
|
||||
20250227,121300,1994191750,28100,28100,28100,28100,1
|
||||
20250227,121200,1994163650,28100,28100,28150,28100,16
|
||||
20250227,121100,1993714000,28100,28150,28150,28100,572
|
||||
20250227,121000,1977612300,28150,28150,28150,28150,3
|
||||
20250227,120900,1977527850,28150,28150,28150,28150,25
|
||||
20250227,120800,1976824100,28150,28100,28150,28100,27
|
||||
20250227,120700,1976064150,28100,28150,28150,28100,21
|
||||
20250227,120600,1975474000,28150,28150,28150,28100,24
|
||||
20250227,120500,1974798450,28150,28150,28150,28150,19
|
||||
20250227,120400,1974263600,28150,28100,28150,28100,250
|
||||
20250227,120300,1967234050,28150,28150,28150,28150,476
|
||||
20250227,120200,1953834650,28150,28150,28150,28150,14
|
||||
20250227,120100,1953440550,28200,28150,28200,28150,2
|
||||
20250227,120000,1953384200,28150,28150,28150,28150,35
|
||||
20250227,115900,1952398950,28150,28150,28150,28150,323
|
||||
20250227,115800,1943306500,28150,28200,28200,28150,3
|
||||
20250227,115700,1943221950,28200,28200,28200,28200,4
|
||||
20250227,115600,1943109150,28150,28150,28150,28150,172
|
||||
20250227,115500,1938267350,28200,28150,28200,28150,77
|
||||
20250227,115400,1936096000,28150,28150,28150,28150,3
|
||||
20250227,115300,1936011550,28150,28150,28150,28150,10
|
||||
20250227,115200,1935730050,28150,28200,28200,28150,18
|
||||
20250227,115100,1935222850,28200,28200,28200,28200,78
|
||||
20250227,115000,1933023250,28200,28200,28200,28200,252
|
||||
20250227,114900,1925916850,28300,28250,28300,28250,36
|
||||
20250227,114800,1924899800,28300,28200,28300,28200,38
|
||||
20250227,114700,1923826200,28250,28250,28250,28250,19
|
||||
20250227,114600,1923289450,28250,28250,28250,28250,115
|
||||
20250227,114500,1920040700,28250,28150,28250,28150,2
|
||||
20250227,114400,1919984300,28150,28250,28250,28150,7
|
||||
20250227,114300,1919787000,28250,28250,28250,28200,10
|
||||
20250227,114200,1919504550,28250,28250,28250,28250,9
|
||||
20250227,114100,1919250300,28250,28150,28250,28100,4002
|
||||
20250227,114000,1806793150,28100,28150,28200,28100,3215
|
||||
20250227,113900,1716285800,28150,28150,28200,28150,7
|
||||
20250227,113800,1716088650,28200,28200,28200,28200,168
|
||||
20250227,113700,1711351050,28200,28200,28200,28200,203
|
||||
20250227,113600,1705626450,28200,28200,28200,28200,362
|
||||
20250227,113500,1695418050,28200,28150,28200,28150,112
|
||||
20250227,113400,1692259700,28150,28200,28200,28150,605
|
||||
20250227,113300,1675199000,28200,28250,28250,28200,7
|
||||
20250227,113200,1675001300,28250,28200,28250,28200,18
|
||||
20250227,113100,1674492850,28200,28200,28200,28200,3
|
||||
20250227,113000,1674408250,28200,28200,28250,28200,5
|
||||
20250227,112900,1674267150,28250,28250,28250,28250,15
|
||||
20250227,112800,1673843400,28250,28200,28250,28200,22
|
||||
20250227,112700,1673222950,28200,28250,28250,28200,2
|
||||
20250227,112600,1673166500,28250,28250,28250,28200,54
|
||||
20250227,112500,1671641050,28200,28250,28250,28200,2
|
||||
20250227,112400,1671584600,28200,28200,28200,28200,5
|
||||
20250227,112300,1671443600,28200,28200,28200,28200,29
|
||||
20250227,112200,1670625800,28150,28200,28200,28150,126
|
||||
20250227,112100,1667073200,28200,28150,28200,28150,19
|
||||
20250227,112000,1666537450,28150,28200,28200,28150,39
|
||||
20250227,111900,1665438600,28200,28200,28200,28200,0
|
||||
20250227,111800,1665438600,28200,28200,28200,28200,81
|
||||
20250227,111700,1663154400,28150,28200,28200,28150,85
|
||||
20250227,111600,1660758900,28200,28200,28200,28200,412
|
||||
20250227,111500,1649140500,28200,28150,28200,28150,731
|
||||
20250227,111400,1628559800,28150,28200,28200,28150,11
|
||||
20250227,111300,1628249750,28150,28200,28200,28150,23
|
||||
20250227,111200,1627602200,28200,28200,28200,28200,163
|
||||
20250227,111100,1623005600,28200,28200,28300,28200,253
|
||||
20250227,111000,1615858200,28200,28200,28200,28200,110
|
||||
20250227,110900,1612756200,28200,28150,28200,28150,4
|
||||
20250227,110800,1612643550,28200,28150,28200,28150,44
|
||||
20250227,110700,1611403850,28300,28150,28300,28150,8
|
||||
20250227,110600,1611178500,28150,28300,28300,28150,1921
|
||||
20250227,110500,1557006150,28250,28300,28300,28250,2
|
||||
20250227,110400,1556949600,28200,28200,28200,28200,10
|
||||
20250227,110300,1556667600,28200,28250,28250,28200,675
|
||||
20250227,110200,1537612600,28250,28250,28300,28250,7
|
||||
20250227,110100,1537414600,28300,28250,28300,28200,57
|
||||
20250227,110000,1535804350,28250,28200,28250,28200,59
|
||||
20250227,105900,1534137650,28200,28300,28300,28200,118
|
||||
20250227,105800,1530804300,28250,28250,28250,28250,15
|
||||
20250227,105700,1530380550,28300,28250,28300,28200,279
|
||||
20250227,105600,1522500150,28350,28350,28350,28350,0
|
||||
20250227,105500,1522500150,28350,28250,28350,28250,14
|
||||
20250227,105400,1522103950,28250,28250,28250,28250,1
|
||||
20250227,105300,1522075700,28350,28300,28350,28300,151
|
||||
20250227,105200,1517802350,28250,28250,28300,28250,53
|
||||
20250227,105100,1516303100,28250,28250,28250,28250,36
|
||||
20250227,105000,1515286100,28250,28250,28250,28250,73
|
||||
20250227,104900,1513223850,28250,28300,28300,28250,9
|
||||
20250227,104800,1512969550,28250,28300,28300,28200,636
|
||||
20250227,104700,1495012750,28250,28300,28300,28250,468
|
||||
20250227,104600,1481791250,28300,28350,28350,28300,305
|
||||
20250227,104500,1473151900,28400,28350,28400,28350,30
|
||||
20250227,104400,1472301350,28350,28300,28350,28250,160
|
||||
20250227,104300,1467777350,28250,28350,28400,28250,1392
|
||||
20250227,104200,1428326750,28300,28250,28300,28200,560
|
||||
20250227,104100,1412496450,28250,28250,28250,28250,2
|
||||
20250227,104000,1412439950,28250,28350,28350,28250,171
|
||||
20250227,103900,1407602200,28300,28300,28350,28300,63
|
||||
20250227,103800,1405818250,28300,28250,28300,28250,1095
|
||||
20250227,103700,1374834750,28250,28250,28300,28200,17
|
||||
20250227,103600,1374354750,28200,28300,28300,28200,736
|
||||
20250227,103500,1353563100,28300,28300,28300,28300,31
|
||||
20250227,103400,1352685800,28250,28300,28300,28250,7
|
||||
20250227,103300,1352487800,28300,28300,28300,28250,370
|
||||
20250227,103200,1342026350,28300,28250,28300,28250,602
|
||||
20250227,103100,1325019750,28300,28300,28300,28250,14
|
||||
20250227,103000,1324623600,28300,28250,28300,28250,67
|
||||
20250227,102900,1322730650,28250,28300,28350,28250,58
|
||||
20250227,102800,1321090300,28300,28350,28350,28300,593
|
||||
20250227,102700,1304308300,28350,28350,28350,28300,125
|
||||
20250227,102600,1300766200,28300,28300,28300,28300,201
|
||||
20250227,102500,1295077900,28350,28350,28350,28350,3
|
||||
20250227,102400,1294992850,28350,28300,28350,28300,200
|
||||
20250227,102300,1289322950,28300,28350,28350,28300,11
|
||||
20250227,102200,1289011150,28350,28350,28350,28300,68
|
||||
20250227,102100,1287084100,28350,28350,28350,28350,71
|
||||
20250227,102000,1285071250,28350,28350,28350,28350,523
|
||||
20250227,101900,1270244200,28350,28350,28350,28300,563
|
||||
20250227,101800,1254286300,28400,28350,28400,28350,122
|
||||
20250227,101700,1250824250,28350,28400,28400,28350,24
|
||||
20250227,101600,1250142700,28350,28350,28350,28350,0
|
||||
20250227,101500,1250142700,28350,28400,28400,28350,144
|
||||
20250227,101400,1246053150,28400,28400,28450,28400,17
|
||||
20250227,101300,1245570300,28450,28450,28500,28450,226
|
||||
20250227,101200,1239140550,28450,28450,28450,28450,14
|
||||
20250227,101100,1238742250,28400,28400,28450,28400,42
|
||||
20250227,101000,1237549400,28450,28450,28450,28400,25
|
||||
20250227,100900,1236838250,28450,28400,28450,28350,104
|
||||
20250227,100800,1233884300,28350,28350,28400,28350,177
|
||||
20250227,100700,1228864650,28350,28350,28350,28350,1
|
||||
20250227,100600,1228836300,28350,28400,28400,28350,422
|
||||
20250227,100500,1216855000,28400,28500,28500,28400,398
|
||||
20250227,100400,1205550650,28450,28500,28500,28450,36
|
||||
20250227,100300,1204526100,28450,28450,28450,28450,4
|
||||
20250227,100200,1204412300,28500,28500,28500,28450,81
|
||||
20250227,100100,1202106050,28500,28400,28500,28400,47
|
||||
20250227,100000,1200768900,28400,28500,28550,28400,707
|
||||
20250227,095900,1180654450,28500,28400,28550,28400,183
|
||||
20250227,095800,1175438950,28500,28450,28500,28450,208
|
||||
20250227,095700,1169520850,28450,28450,28450,28350,1408
|
||||
20250227,095600,1129477600,28450,28450,28450,28450,423
|
||||
20250227,095500,1117443250,28450,28400,28450,28400,618
|
||||
20250227,095400,1099866050,28400,28350,28400,28350,63
|
||||
20250227,095300,1098077500,28350,28400,28400,28350,285
|
||||
20250227,095200,1089993450,28400,28400,28400,28400,21
|
||||
20250227,095100,1089397050,28400,28350,28400,28300,74
|
||||
20250227,095000,1087299050,28350,28400,28400,28350,87
|
||||
20250227,094900,1084832150,28400,28350,28400,28350,84
|
||||
20250227,094800,1082450650,28350,28400,28400,28350,111
|
||||
20250227,094700,1079298750,28400,28400,28450,28400,665
|
||||
20250227,094600,1060412500,28400,28350,28400,28300,34
|
||||
20250227,094500,1059448150,28350,28350,28350,28350,10
|
||||
20250227,094400,1059164650,28350,28300,28400,28300,628
|
||||
20250227,094300,1041364050,28300,28200,28300,28200,1292
|
||||
20250227,094200,1004928550,28200,28250,28300,28150,1621
|
||||
20250227,094100,959212200,28300,28300,28300,28250,142
|
||||
20250227,094000,955195650,28300,28300,28300,28250,56
|
||||
20250227,093900,953613350,28250,28300,28300,28250,749
|
||||
20250227,093800,932416700,28300,28300,28300,28300,36
|
||||
20250227,093700,931397900,28300,28400,28400,28300,258
|
||||
20250227,093600,924074950,28400,28400,28450,28350,331
|
||||
20250227,093500,914688500,28400,28450,28450,28400,351
|
||||
20250227,093400,904713700,28450,28400,28450,28400,64
|
||||
20250227,093300,902894800,28450,28450,28500,28450,57
|
||||
20250227,093200,901273000,28350,28400,28400,28300,262
|
||||
20250227,093100,893832600,28400,28400,28400,28400,7
|
||||
20250227,093000,893633800,28400,28200,28400,28200,266
|
||||
20250227,092900,886130700,28200,28200,28200,28150,520
|
||||
20250227,092800,871476750,28200,28250,28250,28200,1084
|
||||
20250227,092700,840888100,28250,28300,28300,28250,1011
|
||||
20250227,092600,812326500,28400,28300,28400,28250,62
|
||||
20250227,092500,810573850,28300,28400,28400,28250,1561
|
||||
20250227,092400,766402850,28350,28300,28350,28300,365
|
||||
20250227,092300,756068150,28300,28350,28350,28250,34
|
||||
20250227,092200,755107350,28250,28300,28300,28200,1424
|
||||
20250227,092100,714882350,28300,28300,28350,28300,179
|
||||
20250227,092000,709816550,28300,28300,28300,28200,615
|
||||
20250227,091900,692438800,28200,28250,28300,28200,1600
|
||||
20250227,091800,647306800,28250,28300,28400,28200,648
|
||||
20250227,091700,628984950,28350,28350,28350,28300,274
|
||||
20250227,091600,621221950,28400,28450,28500,28350,235
|
||||
20250227,091500,614550350,28450,28600,28600,28400,232
|
||||
20250227,091400,607947050,28500,28700,28700,28450,381
|
||||
20250227,091300,597031750,28700,28600,28700,28500,1501
|
||||
20250227,091200,554043850,28700,28400,28750,28400,511
|
||||
20250227,091100,539478550,28400,28300,28450,28300,905
|
||||
20250227,091000,513848250,28300,28300,28300,28150,631
|
||||
20250227,090900,496053900,28250,28350,28350,28050,1996
|
||||
20250227,090800,439819450,28350,28450,28450,28250,4863
|
||||
20250227,090700,301817750,28450,28500,28600,28450,493
|
||||
20250227,090600,287778250,28500,28600,28600,28500,1273
|
||||
20250227,090500,251496600,28600,28650,28650,28500,927
|
||||
20250227,090400,225028600,28650,28650,28800,28650,1544
|
||||
20250227,090300,180764700,28950,28700,28950,28600,377
|
||||
20250227,090200,169944800,28700,28650,28700,28500,2270
|
||||
20250227,090100,105128650,28650,28600,28750,28600,562
|
||||
20250227,090000,89039800,28600,29000,29000,28600,2726
|
||||
|
Reference in New Issue
Block a user