Update 2025-02-27 2849 candle_min
This commit is contained in:
616
029780/min/candle-20250227.csv
Normal file
616
029780/min/candle-20250227.csv
Normal file
@@ -0,0 +1,616 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,191400,2189153350,45150,45150,45150,45150,3399
|
||||
20250227,191300,2189153350,45150,45150,45150,45150,0
|
||||
20250227,191200,2189153350,45150,45150,45150,45150,0
|
||||
20250227,191100,2189153350,45150,45150,45150,45150,0
|
||||
20250227,191000,2189153350,45150,45150,45150,45150,0
|
||||
20250227,190900,2189153350,45150,45150,45150,45150,0
|
||||
20250227,190800,2189153350,45150,45150,45150,45150,0
|
||||
20250227,190700,2189153350,45150,45150,45150,45150,0
|
||||
20250227,190600,2189153350,45150,45150,45150,45150,0
|
||||
20250227,190500,2189153350,45150,45150,45150,45150,0
|
||||
20250227,190400,2189153350,45150,45150,45150,45150,0
|
||||
20250227,190300,2189153350,45150,45150,45150,45150,0
|
||||
20250227,190200,2189153350,45150,45150,45150,45150,0
|
||||
20250227,190100,2189153350,45150,45150,45150,45150,0
|
||||
20250227,190000,2189153350,45150,45150,45150,45150,0
|
||||
20250227,185900,2189153350,45150,45150,45150,45150,0
|
||||
20250227,185800,2189153350,45150,45150,45150,45150,0
|
||||
20250227,185700,2189153350,45150,45150,45150,45150,0
|
||||
20250227,185600,2189153350,45150,45150,45150,45150,0
|
||||
20250227,185500,2189153350,45150,45150,45150,45150,0
|
||||
20250227,185400,2189153350,45150,45150,45150,45150,0
|
||||
20250227,185300,2189153350,45150,45150,45150,45150,0
|
||||
20250227,185200,2189153350,45150,45150,45150,45150,0
|
||||
20250227,185100,2189153350,45150,45150,45150,45150,0
|
||||
20250227,185000,2189153350,45150,45150,45150,45150,0
|
||||
20250227,184900,2189153350,45150,45150,45150,45150,0
|
||||
20250227,184800,2189153350,45150,45150,45150,45150,0
|
||||
20250227,184700,2189153350,45150,45150,45150,45150,0
|
||||
20250227,184600,2189153350,45150,45150,45150,45150,0
|
||||
20250227,184500,2189153350,45150,45150,45150,45150,0
|
||||
20250227,184400,2189153350,45150,45150,45150,45150,3399
|
||||
20250227,184300,2189153350,45150,45150,45150,45150,0
|
||||
20250227,184200,2189153350,45150,45150,45150,45150,0
|
||||
20250227,184100,2189153350,45150,45150,45150,45150,0
|
||||
20250227,184000,2189153350,45150,45150,45150,45150,0
|
||||
20250227,183900,2189153350,45150,45150,45150,45150,0
|
||||
20250227,183800,2189153350,45150,45150,45150,45150,0
|
||||
20250227,183700,2189153350,45150,45150,45150,45150,0
|
||||
20250227,183600,2189153350,45150,45150,45150,45150,0
|
||||
20250227,183500,2189153350,45150,45150,45150,45150,0
|
||||
20250227,183400,2189153350,45150,45150,45150,45150,0
|
||||
20250227,183300,2189153350,45150,45150,45150,45150,0
|
||||
20250227,183200,2189153350,45150,45150,45150,45150,0
|
||||
20250227,183100,2189153350,45150,45150,45150,45150,0
|
||||
20250227,183000,2189153350,45150,45150,45150,45150,0
|
||||
20250227,182900,2189153350,45150,45150,45150,45150,0
|
||||
20250227,182800,2189153350,45150,45150,45150,45150,0
|
||||
20250227,182700,2189153350,45150,45150,45150,45150,0
|
||||
20250227,182600,2189153350,45150,45150,45150,45150,0
|
||||
20250227,182500,2189153350,45150,45150,45150,45150,0
|
||||
20250227,182400,2189153350,45150,45150,45150,45150,0
|
||||
20250227,182300,2189153350,45150,45150,45150,45150,0
|
||||
20250227,182200,2189153350,45150,45150,45150,45150,0
|
||||
20250227,182100,2189153350,45150,45150,45150,45150,0
|
||||
20250227,182000,2189153350,45150,45150,45150,45150,0
|
||||
20250227,181900,2189153350,45150,45150,45150,45150,0
|
||||
20250227,181800,2189153350,45150,45150,45150,45150,0
|
||||
20250227,181700,2189153350,45150,45150,45150,45150,0
|
||||
20250227,181600,2189153350,45150,45150,45150,45150,0
|
||||
20250227,181500,2189153350,45150,45150,45150,45150,0
|
||||
20250227,181400,2189153350,45150,45150,45150,45150,3399
|
||||
20250227,181300,2189153350,45150,45150,45150,45150,0
|
||||
20250227,181200,2189153350,45150,45150,45150,45150,0
|
||||
20250227,181100,2189153350,45150,45150,45150,45150,0
|
||||
20250227,181000,2189153350,45150,45150,45150,45150,0
|
||||
20250227,180900,2189153350,45150,45150,45150,45150,0
|
||||
20250227,180800,2189153350,45150,45150,45150,45150,0
|
||||
20250227,180700,2189153350,45150,45150,45150,45150,0
|
||||
20250227,180600,2189153350,45150,45150,45150,45150,0
|
||||
20250227,180500,2189153350,45150,45150,45150,45150,0
|
||||
20250227,180400,2189153350,45150,45150,45150,45150,0
|
||||
20250227,180300,2189153350,45150,45150,45150,45150,0
|
||||
20250227,180200,2189153350,45150,45150,45150,45150,0
|
||||
20250227,180100,2189153350,45150,45150,45150,45150,0
|
||||
20250227,180000,2189153350,45150,45150,45150,45150,0
|
||||
20250227,175900,2189153350,45150,45150,45150,45150,0
|
||||
20250227,175800,2189153350,45150,45150,45150,45150,0
|
||||
20250227,175700,2189153350,45150,45150,45150,45150,0
|
||||
20250227,175600,2189153350,45150,45150,45150,45150,0
|
||||
20250227,175500,2189153350,45150,45150,45150,45150,0
|
||||
20250227,175400,2189153350,45150,45150,45150,45150,0
|
||||
20250227,175300,2189153350,45150,45150,45150,45150,0
|
||||
20250227,175200,2189153350,45150,45150,45150,45150,0
|
||||
20250227,175100,2189153350,45150,45150,45150,45150,0
|
||||
20250227,175000,2189153350,45150,45150,45150,45150,0
|
||||
20250227,174900,2189153350,45150,45150,45150,45150,0
|
||||
20250227,174800,2189153350,45150,45150,45150,45150,0
|
||||
20250227,174700,2189153350,45150,45150,45150,45150,0
|
||||
20250227,174600,2189153350,45150,45150,45150,45150,0
|
||||
20250227,174500,2189153350,45150,45150,45150,45150,0
|
||||
20250227,174400,2189153350,45150,45150,45150,45150,3399
|
||||
20250227,174300,2189153350,45150,45150,45150,45150,0
|
||||
20250227,174200,2189153350,45150,45150,45150,45150,0
|
||||
20250227,174100,2189153350,45150,45150,45150,45150,0
|
||||
20250227,174000,2189153350,45150,45150,45150,45150,0
|
||||
20250227,173900,2189153350,45150,45150,45150,45150,0
|
||||
20250227,173800,2189153350,45150,45150,45150,45150,0
|
||||
20250227,173700,2189153350,45150,45150,45150,45150,0
|
||||
20250227,173600,2189153350,45150,45150,45150,45150,0
|
||||
20250227,173500,2189153350,45150,45150,45150,45150,0
|
||||
20250227,173400,2189153350,45150,45150,45150,45150,0
|
||||
20250227,173300,2189153350,45150,45150,45150,45150,0
|
||||
20250227,173200,2189153350,45150,45150,45150,45150,0
|
||||
20250227,173100,2189153350,45150,45150,45150,45150,0
|
||||
20250227,173000,2189153350,45150,45150,45150,45150,0
|
||||
20250227,172900,2189153350,45150,45150,45150,45150,0
|
||||
20250227,172800,2189153350,45150,45150,45150,45150,0
|
||||
20250227,172700,2189153350,45150,45150,45150,45150,0
|
||||
20250227,172600,2189153350,45150,45150,45150,45150,0
|
||||
20250227,172500,2189153350,45150,45150,45150,45150,0
|
||||
20250227,172400,2189153350,45150,45150,45150,45150,0
|
||||
20250227,172300,2189153350,45150,45150,45150,45150,0
|
||||
20250227,172200,2189153350,45150,45150,45150,45150,0
|
||||
20250227,172100,2189153350,45150,45150,45150,45150,0
|
||||
20250227,172000,2189153350,45150,45150,45150,45150,0
|
||||
20250227,171900,2189153350,45150,45150,45150,45150,0
|
||||
20250227,171800,2189153350,45150,45150,45150,45150,0
|
||||
20250227,171700,2189153350,45150,45150,45150,45150,0
|
||||
20250227,171600,2189153350,45150,45150,45150,45150,0
|
||||
20250227,171500,2189153350,45150,45150,45150,45150,0
|
||||
20250227,171400,2189153350,45150,45150,45150,45150,3399
|
||||
20250227,171300,2189153350,45150,45150,45150,45150,0
|
||||
20250227,171200,2189153350,45150,45150,45150,45150,0
|
||||
20250227,171100,2189153350,45150,45150,45150,45150,0
|
||||
20250227,171000,2189153350,45150,45150,45150,45150,0
|
||||
20250227,170900,2189153350,45150,45150,45150,45150,0
|
||||
20250227,170800,2189153350,45150,45150,45150,45150,0
|
||||
20250227,170700,2189153350,45150,45150,45150,45150,0
|
||||
20250227,170600,2189153350,45150,45150,45150,45150,0
|
||||
20250227,170500,2189153350,45150,45150,45150,45150,0
|
||||
20250227,170400,2189153350,45150,45150,45150,45150,0
|
||||
20250227,170300,2189153350,45150,45150,45150,45150,0
|
||||
20250227,170200,2189153350,45150,45150,45150,45150,0
|
||||
20250227,170100,2189153350,45150,45150,45150,45150,0
|
||||
20250227,170000,2189153350,45150,45150,45150,45150,0
|
||||
20250227,165900,2189153350,45150,45150,45150,45150,0
|
||||
20250227,165800,2189153350,45150,45150,45150,45150,0
|
||||
20250227,165700,2189153350,45150,45150,45150,45150,0
|
||||
20250227,165600,2189153350,45150,45150,45150,45150,0
|
||||
20250227,165500,2189153350,45150,45150,45150,45150,0
|
||||
20250227,165400,2189153350,45150,45150,45150,45150,0
|
||||
20250227,165300,2189153350,45150,45150,45150,45150,0
|
||||
20250227,165200,2189153350,45150,45150,45150,45150,0
|
||||
20250227,165100,2189153350,45150,45150,45150,45150,0
|
||||
20250227,165000,2189153350,45150,45150,45150,45150,0
|
||||
20250227,164900,2189153350,45150,45150,45150,45150,0
|
||||
20250227,164800,2189153350,45150,45150,45150,45150,0
|
||||
20250227,164700,2189153350,45150,45150,45150,45150,0
|
||||
20250227,164600,2189153350,45150,45150,45150,45150,0
|
||||
20250227,164500,2189153350,45150,45150,45150,45150,0
|
||||
20250227,164400,2189153350,45150,45150,45150,45150,3399
|
||||
20250227,164300,2189153350,45150,45150,45150,45150,0
|
||||
20250227,164200,2189153350,45150,45150,45150,45150,0
|
||||
20250227,164100,2189153350,45150,45150,45150,45150,0
|
||||
20250227,164000,2189153350,45150,45150,45150,45150,0
|
||||
20250227,163900,2189153350,45150,45150,45150,45150,0
|
||||
20250227,163800,2189153350,45150,45150,45150,45150,0
|
||||
20250227,163700,2189153350,45150,45150,45150,45150,0
|
||||
20250227,163600,2189153350,45150,45150,45150,45150,0
|
||||
20250227,163500,2189153350,45150,45150,45150,45150,0
|
||||
20250227,163400,2189153350,45150,45150,45150,45150,0
|
||||
20250227,163300,2189153350,45150,45150,45150,45150,0
|
||||
20250227,163200,2189153350,45150,45150,45150,45150,0
|
||||
20250227,163100,2189153350,45150,45150,45150,45150,0
|
||||
20250227,163000,2189153350,45150,45150,45150,45150,0
|
||||
20250227,162900,2189153350,45150,45150,45150,45150,0
|
||||
20250227,162800,2189153350,45150,45150,45150,45150,0
|
||||
20250227,162700,2189153350,45150,45150,45150,45150,0
|
||||
20250227,162600,2189153350,45150,45150,45150,45150,0
|
||||
20250227,162500,2189153350,45150,45150,45150,45150,0
|
||||
20250227,162400,2189153350,45150,45150,45150,45150,0
|
||||
20250227,162300,2189153350,45150,45150,45150,45150,0
|
||||
20250227,162200,2189153350,45150,45150,45150,45150,0
|
||||
20250227,162100,2189153350,45150,45150,45150,45150,0
|
||||
20250227,162000,2189153350,45150,45150,45150,45150,0
|
||||
20250227,161900,2189153350,45150,45150,45150,45150,0
|
||||
20250227,161800,2189153350,45150,45150,45150,45150,0
|
||||
20250227,161700,2189153350,45150,45150,45150,45150,0
|
||||
20250227,161600,2189153350,45150,45150,45150,45150,0
|
||||
20250227,161500,2189153350,45150,45150,45150,45150,0
|
||||
20250227,161400,2189153350,45150,45150,45150,45150,3399
|
||||
20250227,161300,2189153350,45150,45150,45150,45150,0
|
||||
20250227,161200,2189153350,45150,45150,45150,45150,0
|
||||
20250227,161100,2189153350,45150,45150,45150,45150,0
|
||||
20250227,161000,2189153350,45150,45150,45150,45150,0
|
||||
20250227,160900,2189153350,45150,45150,45150,45150,0
|
||||
20250227,160800,2189153350,45150,45150,45150,45150,0
|
||||
20250227,160700,2189153350,45150,45150,45150,45150,0
|
||||
20250227,160600,2189153350,45150,45150,45150,45150,0
|
||||
20250227,160500,2189153350,45150,45150,45150,45150,0
|
||||
20250227,160400,2189153350,45150,45150,45150,45150,0
|
||||
20250227,160300,2189153350,45150,45150,45150,45150,0
|
||||
20250227,160200,2189153350,45150,45150,45150,45150,0
|
||||
20250227,160100,2189153350,45150,45150,45150,45150,0
|
||||
20250227,160000,2189153350,45150,45150,45150,45150,0
|
||||
20250227,155900,2189153350,45150,45150,45150,45150,0
|
||||
20250227,155800,2189153350,45150,45150,45150,45150,0
|
||||
20250227,155700,2189153350,45150,45150,45150,45150,0
|
||||
20250227,155600,2189153350,45150,45150,45150,45150,0
|
||||
20250227,155500,2189153350,45150,45150,45150,45150,0
|
||||
20250227,155400,2189153350,45150,45150,45150,45150,0
|
||||
20250227,155300,2189153350,45150,45150,45150,45150,0
|
||||
20250227,155200,2189153350,45150,45150,45150,45150,0
|
||||
20250227,155100,2189153350,45150,45150,45150,45150,0
|
||||
20250227,155000,2189153350,45150,45150,45150,45150,0
|
||||
20250227,154900,2189153350,45150,45150,45150,45150,0
|
||||
20250227,154800,2189153350,45150,45150,45150,45150,0
|
||||
20250227,154700,2189153350,45150,45150,45150,45150,0
|
||||
20250227,154600,2189153350,45150,45150,45150,45150,0
|
||||
20250227,154500,2189153350,45150,45150,45150,45150,0
|
||||
20250227,154400,2189153350,45150,45150,45150,45150,3399
|
||||
20250227,154300,2189153350,45150,45150,45150,45150,0
|
||||
20250227,154200,2189153350,45150,45150,45150,45150,0
|
||||
20250227,154100,2189153350,45150,45150,45150,45150,0
|
||||
20250227,154000,2189153350,45150,45150,45150,45150,0
|
||||
20250227,153900,2189153350,45150,45150,45150,45150,0
|
||||
20250227,153800,2189153350,45150,45150,45150,45150,0
|
||||
20250227,153700,2189153350,45150,45150,45150,45150,0
|
||||
20250227,153600,2189153350,45150,45150,45150,45150,0
|
||||
20250227,153500,2189153350,45150,45150,45150,45150,0
|
||||
20250227,153400,2189153350,45150,45150,45150,45150,0
|
||||
20250227,153300,2189153350,45150,45150,45150,45150,0
|
||||
20250227,153200,2189153350,45150,45150,45150,45150,0
|
||||
20250227,153100,2189153350,45150,45150,45150,45150,0
|
||||
20250227,153000,2189153350,45150,45150,45150,45150,3399
|
||||
20250227,152900,2035688500,44850,44850,44850,44850,0
|
||||
20250227,152800,2035688500,44850,44850,44850,44850,0
|
||||
20250227,152700,2035688500,44850,44850,44850,44850,0
|
||||
20250227,152600,2035688500,44850,44850,44850,44850,0
|
||||
20250227,152500,2035688500,44850,44850,44850,44850,0
|
||||
20250227,152400,2035688500,44850,44850,44850,44850,0
|
||||
20250227,152300,2035688500,44850,44850,44850,44850,0
|
||||
20250227,152200,2035688500,44850,44850,44850,44850,0
|
||||
20250227,152100,2035688500,44850,44850,44850,44850,0
|
||||
20250227,152000,2035688500,44850,44850,44850,44850,0
|
||||
20250227,151900,2035688500,44850,45000,45100,44850,63
|
||||
20250227,151800,2032856950,45000,45100,45150,45000,662
|
||||
20250227,151700,2003002750,45100,45050,45100,45050,78
|
||||
20250227,151600,1999485950,45100,45100,45100,45050,50
|
||||
20250227,151500,1997231950,45100,45100,45100,45050,21
|
||||
20250227,151400,1996285400,45100,45050,45100,45000,232
|
||||
20250227,151300,1985834000,45050,45100,45100,45050,39
|
||||
20250227,151200,1984076000,45050,45100,45100,45050,19
|
||||
20250227,151100,1983219550,45100,45050,45100,45050,427
|
||||
20250227,151000,1963968900,45100,45100,45100,45050,54
|
||||
20250227,150900,1961534950,45100,45150,45150,45050,114
|
||||
20250227,150800,1956394850,45150,45100,45150,45050,109
|
||||
20250227,150700,1951479000,45100,45100,45150,45050,173
|
||||
20250227,150600,1943676000,45100,45100,45100,45050,123
|
||||
20250227,150500,1938129500,45050,45100,45100,45050,66
|
||||
20250227,150400,1935154400,45100,45050,45100,45050,156
|
||||
20250227,150300,1928125300,45050,45100,45100,45050,223
|
||||
20250227,150200,1918078700,45100,45100,45100,45050,68
|
||||
20250227,150100,1915014700,45100,45100,45100,45000,53
|
||||
20250227,150000,1912627000,45050,45050,45100,45000,153
|
||||
20250227,145900,1905731500,45100,45100,45100,45050,47
|
||||
20250227,145800,1903613400,45100,45000,45100,45000,37
|
||||
20250227,145700,1901946850,45050,45050,45100,45000,34
|
||||
20250227,145600,1900415450,45050,45050,45100,45000,16
|
||||
20250227,145500,1899694900,45000,45000,45050,45000,19
|
||||
20250227,145400,1898839400,45050,45050,45100,45000,113
|
||||
20250227,145300,1893749350,45050,45000,45100,45000,128
|
||||
20250227,145200,1887986200,45000,45000,45000,44950,73
|
||||
20250227,145100,1884701300,44950,45100,45100,44950,85
|
||||
20250227,145000,1880875050,45100,45000,45100,45000,27
|
||||
20250227,144900,1879658950,45050,45050,45050,45000,13
|
||||
20250227,144800,1879073600,45100,45050,45100,44950,336
|
||||
20250227,144700,1863942500,45050,45050,45050,45000,34
|
||||
20250227,144600,1862411250,45050,45050,45050,45000,24
|
||||
20250227,144500,1861330600,45050,45050,45050,45000,48
|
||||
20250227,144400,1859169850,45050,45050,45050,45000,28
|
||||
20250227,144300,1857909000,45050,45050,45050,45000,10
|
||||
20250227,144200,1857458600,45050,45000,45050,45000,35
|
||||
20250227,144100,1855883500,45050,45050,45050,45000,42
|
||||
20250227,144000,1853991750,45100,45050,45100,45000,8
|
||||
20250227,143900,1853631350,45000,45000,45100,45000,240
|
||||
20250227,143800,1842820750,45050,45000,45050,45000,33
|
||||
20250227,143700,1841334900,45050,44950,45050,44900,381
|
||||
20250227,143600,1824196550,44950,44900,44950,44900,25
|
||||
20250227,143500,1823073300,44900,44900,44950,44900,35
|
||||
20250227,143400,1821501700,44950,44900,44950,44900,49
|
||||
20250227,143300,1819300300,44950,44900,44950,44900,23
|
||||
20250227,143200,1818267250,44950,44900,44950,44900,34
|
||||
20250227,143100,1816740300,44900,44950,44950,44900,28
|
||||
20250227,143000,1815482150,44950,44950,44950,44900,19
|
||||
20250227,142900,1814628900,44950,44950,44950,44900,32
|
||||
20250227,142800,1813191750,44900,44950,44950,44900,28
|
||||
20250227,142700,1811933700,44900,44950,44950,44900,18
|
||||
20250227,142600,1811125400,44950,44950,44950,44900,134
|
||||
20250227,142500,1805108350,44900,44900,44950,44900,38
|
||||
20250227,142400,1803401050,44900,44950,44950,44900,18
|
||||
20250227,142300,1802592450,44900,44900,44950,44900,34
|
||||
20250227,142200,1801065450,44900,44900,44950,44900,746
|
||||
20250227,142100,1767568600,44900,44850,44900,44850,189
|
||||
20250227,142000,1759083350,44900,44850,44900,44850,20
|
||||
20250227,141900,1758186250,44850,44900,44900,44850,22
|
||||
20250227,141800,1757199250,44850,44900,44950,44800,308
|
||||
20250227,141700,1743377550,44950,44950,44950,44900,37
|
||||
20250227,141600,1741716000,44900,44900,44950,44900,13
|
||||
20250227,141500,1741132150,44900,44900,44950,44850,97
|
||||
20250227,141400,1736777250,44850,44850,44900,44800,22
|
||||
20250227,141300,1735790000,44800,44850,44850,44800,35
|
||||
20250227,141200,1734221550,44800,44800,44850,44800,15
|
||||
20250227,141100,1733549300,44850,44800,44900,44800,8
|
||||
20250227,141000,1733190450,44800,44850,44900,44750,42
|
||||
20250227,140900,1731308550,44900,44800,44900,44750,47
|
||||
20250227,140800,1729201800,44800,44800,44800,44750,4
|
||||
20250227,140700,1729022650,44750,44850,44850,44750,89
|
||||
20250227,140600,1725036100,44850,44800,44850,44800,21
|
||||
20250227,140500,1724095000,44850,44850,44850,44800,375
|
||||
20250227,140400,1707294200,44850,44800,44850,44800,26
|
||||
20250227,140300,1706129350,44800,44800,44850,44800,19
|
||||
20250227,140200,1705277950,44850,44850,44850,44800,53
|
||||
20250227,140100,1702901250,44850,44900,44900,44850,34
|
||||
20250227,140000,1701376250,44900,44900,44900,44850,19
|
||||
20250227,135900,1700523700,44900,44900,44900,44850,21
|
||||
20250227,135800,1699581150,44850,44850,44900,44850,37
|
||||
20250227,135700,1697921500,44900,44900,44900,44800,25
|
||||
20250227,135600,1696800450,44850,44850,44850,44850,46
|
||||
20250227,135500,1694737350,44800,44850,44850,44800,27
|
||||
20250227,135400,1693527150,44800,44800,44850,44800,43
|
||||
20250227,135300,1691600700,44850,44800,44850,44800,54
|
||||
20250227,135200,1689181400,44800,44800,44800,44800,11
|
||||
20250227,135100,1688688600,44800,44800,44850,44800,30
|
||||
20250227,135000,1687344350,44850,44850,44900,44800,19
|
||||
20250227,134900,1686492150,44900,44850,44900,44800,23
|
||||
20250227,134800,1685461300,44850,44800,44850,44800,30
|
||||
20250227,134700,1684117150,44850,44850,44900,44850,20
|
||||
20250227,134600,1683220000,44900,44850,44900,44800,42
|
||||
20250227,134500,1681335750,44800,44800,44800,44750,25
|
||||
20250227,134400,1680216650,44700,44800,44850,44700,228
|
||||
20250227,134300,1669994750,44750,44750,44750,44750,122
|
||||
20250227,134200,1664535250,44700,44750,44750,44700,27
|
||||
20250227,134100,1663328250,44700,44750,44750,44700,18
|
||||
20250227,134000,1662523500,44750,44750,44750,44700,32
|
||||
20250227,133900,1661091900,44750,44700,44750,44650,92
|
||||
20250227,133800,1656980300,44650,44650,44650,44650,8
|
||||
20250227,133700,1656623100,44700,44700,44700,44650,44
|
||||
20250227,133600,1654658150,44700,44650,44700,44650,38
|
||||
20250227,133500,1652960750,44700,44700,44700,44650,24
|
||||
20250227,133400,1651888750,44650,44700,44700,44650,16
|
||||
20250227,133300,1651174300,44700,44650,44700,44500,126
|
||||
20250227,133200,1645561150,44550,44650,44700,44550,436
|
||||
20250227,133100,1626121550,44650,44650,44700,44650,87
|
||||
20250227,133000,1622236950,44700,44700,44700,44650,117
|
||||
20250227,132900,1617012000,44700,44700,44750,44650,34
|
||||
20250227,132800,1615492550,44700,44750,44750,44700,100
|
||||
20250227,132700,1611022500,44750,44750,44750,44700,22
|
||||
20250227,132600,1610038350,44700,44700,44750,44700,35
|
||||
20250227,132500,1608473750,44750,44700,44750,44700,20
|
||||
20250227,132400,1607579500,44750,44750,44750,44750,1
|
||||
20250227,132300,1607534750,44700,44700,44750,44650,88
|
||||
20250227,132200,1603604550,44700,44700,44700,44650,13
|
||||
20250227,132100,1603023900,44700,44750,44750,44700,66
|
||||
20250227,132000,1600073550,44750,44700,44750,44700,68
|
||||
20250227,131900,1597031800,44750,44700,44750,44700,30
|
||||
20250227,131800,1595690600,44750,44700,44750,44700,334
|
||||
20250227,131700,1580757850,44650,44650,44700,44650,126
|
||||
20250227,131600,1575131250,44700,44700,44700,44650,32
|
||||
20250227,131500,1573702250,44700,44650,44700,44650,20
|
||||
20250227,131400,1572809200,44650,44700,44700,44650,174
|
||||
20250227,131300,1565039150,44650,44650,44700,44650,40
|
||||
20250227,131200,1563252800,44700,44700,44700,44700,0
|
||||
20250227,131100,1563252800,44700,44700,44700,44650,31
|
||||
20250227,131000,1561867850,44700,44650,44700,44650,80
|
||||
20250227,130900,1558295750,44700,44650,44700,44650,11
|
||||
20250227,130800,1557804400,44650,44650,44650,44600,211
|
||||
20250227,130700,1548385700,44600,44550,44650,44550,68
|
||||
20250227,130600,1545352700,44600,44600,44600,44550,11
|
||||
20250227,130500,1544862500,44550,44550,44600,44550,17
|
||||
20250227,130400,1544105100,44600,44600,44600,44550,75
|
||||
20250227,130300,1540763050,44550,44600,44600,44550,188
|
||||
20250227,130200,1532384150,44650,44600,44650,44600,120
|
||||
20250227,130100,1527032000,44650,44600,44650,44600,38
|
||||
20250227,130000,1525336500,44600,44650,44650,44600,58
|
||||
20250227,125900,1522749300,44600,44600,44600,44600,15
|
||||
20250227,125800,1522080300,44650,44650,44650,44600,419
|
||||
20250227,125700,1503373200,44600,44600,44650,44600,132
|
||||
20250227,125600,1497480450,44600,44500,44600,44500,488
|
||||
20250227,125500,1475737050,44500,44400,44500,44400,124
|
||||
20250227,125400,1470220750,44500,44450,44500,44400,117
|
||||
20250227,125300,1465023150,44450,44400,44450,44350,110
|
||||
20250227,125200,1460138800,44400,44600,44650,43250,4317
|
||||
20250227,125100,1270014100,44600,44600,44650,44600,201
|
||||
20250227,125000,1261048550,44650,44600,44650,44600,24
|
||||
20250227,124900,1259977700,44650,44600,44650,44600,10
|
||||
20250227,124800,1259531600,44600,44650,44650,44600,51
|
||||
20250227,124700,1257256200,44650,44600,44650,44600,19
|
||||
20250227,124600,1256408650,44650,44600,44650,44600,9
|
||||
20250227,124500,1256007150,44650,44650,44650,44600,46
|
||||
20250227,124400,1253954500,44600,44600,44650,44600,16
|
||||
20250227,124300,1253240850,44600,44650,44650,44600,10
|
||||
20250227,124200,1252794700,44600,44650,44650,44600,37
|
||||
20250227,124100,1251144250,44650,44650,44700,44600,627
|
||||
20250227,124000,1223154200,44650,44700,44700,44650,24
|
||||
20250227,123900,1222081800,44650,44650,44700,44650,142
|
||||
20250227,123800,1215741450,44700,44650,44700,44650,32
|
||||
20250227,123700,1214311800,44700,44700,44700,44700,9
|
||||
20250227,123600,1213909500,44650,44650,44700,44650,35
|
||||
20250227,123500,1212346600,44700,44650,44700,44650,39
|
||||
20250227,123400,1210604050,44700,44700,44700,44650,19
|
||||
20250227,123300,1209755150,44650,44700,44700,44650,13
|
||||
20250227,123200,1209174450,44650,44650,44700,44650,45
|
||||
20250227,123100,1207164550,44700,44700,44700,44650,13
|
||||
20250227,123000,1206583800,44700,44650,44700,44650,17
|
||||
20250227,122900,1205824650,44650,44700,44700,44650,41
|
||||
20250227,122800,1203993200,44650,44700,44700,44650,41
|
||||
20250227,122700,1202162100,44700,44750,44750,44700,18
|
||||
20250227,122600,1201357400,44700,44700,44750,44700,35
|
||||
20250227,122500,1199792800,44700,44700,44700,44700,155
|
||||
20250227,122400,1192864300,44650,44700,44700,44650,26
|
||||
20250227,122300,1191702900,44700,44650,44700,44650,40
|
||||
20250227,122200,1189916550,44700,44700,44700,44650,68
|
||||
20250227,122100,1186877300,44700,44700,44700,44650,22
|
||||
20250227,122000,1185894350,44650,44700,44700,44650,58
|
||||
20250227,121900,1183302950,44650,44700,44700,44650,133
|
||||
20250227,121800,1177358600,44700,44750,44750,44700,1728
|
||||
20250227,121700,1100116600,44750,44750,44750,44700,30
|
||||
20250227,121600,1098774950,44700,44750,44750,44700,30
|
||||
20250227,121500,1097433250,44700,44700,44750,44700,29
|
||||
20250227,121400,1096136750,44750,44750,44750,44700,1029
|
||||
20250227,121300,1050089050,44750,44800,44800,44750,25
|
||||
20250227,121200,1048969950,44750,44750,44800,44750,45
|
||||
20250227,121100,1046955200,44750,44750,44750,44750,7
|
||||
20250227,121000,1046641950,44800,44750,44800,44750,82
|
||||
20250227,120900,1042972200,44800,44750,44800,44750,57
|
||||
20250227,120800,1040420600,44800,44800,44850,44800,52
|
||||
20250227,120700,1038090850,44800,44850,44850,44800,41
|
||||
20250227,120600,1036254000,44850,44850,44850,44800,32
|
||||
20250227,120500,1034819600,44850,44850,44850,44850,3
|
||||
20250227,120400,1034685050,44800,44850,44850,44800,69
|
||||
20250227,120300,1031593800,44850,44800,44950,44800,290
|
||||
20250227,120200,1018593350,44850,44800,44850,44800,15
|
||||
20250227,120100,1017920950,44850,44800,44850,44800,31
|
||||
20250227,120000,1016531900,44800,44800,44850,44800,16
|
||||
20250227,115900,1015815050,44850,44850,44850,44800,34
|
||||
20250227,115800,1014290500,44800,44750,44800,44750,96
|
||||
20250227,115700,1009990600,44800,44800,44800,44750,64
|
||||
20250227,115600,1007123800,44750,44800,44800,44750,35
|
||||
20250227,115500,1005556200,44800,44750,44800,44750,56
|
||||
20250227,115400,1003049100,44800,44800,44800,44750,20
|
||||
20250227,115300,1002153850,44800,44800,44800,44800,20
|
||||
20250227,115200,1001257850,44750,44800,44800,44750,19
|
||||
20250227,115100,1000407450,44750,44750,44800,44750,34
|
||||
20250227,115000,998885850,44800,44800,44800,44750,291
|
||||
20250227,114900,985853950,44800,44800,44800,44750,221
|
||||
20250227,114800,975953550,44800,44800,44800,44750,95
|
||||
20250227,114700,971699200,44800,44800,44800,44750,26
|
||||
20250227,114600,970534750,44800,44800,44850,44800,103
|
||||
20250227,114500,965920300,44800,44850,44850,44800,26
|
||||
20250227,114400,964755450,44850,44850,44850,44800,10
|
||||
20250227,114300,964307300,44850,44850,44900,44800,149
|
||||
20250227,114200,957625400,44850,44850,44850,44800,25
|
||||
20250227,114100,956505050,44850,44900,44900,44850,26
|
||||
20250227,114000,955337700,44900,44900,44900,44800,329
|
||||
20250227,113900,940586450,44850,44800,44850,44750,36
|
||||
20250227,113800,938974350,44850,44850,44850,44850,4
|
||||
20250227,113700,938794950,44850,44850,44850,44850,15
|
||||
20250227,113600,938122200,44750,44750,44800,44750,67
|
||||
20250227,113500,935123600,44800,44750,44850,44750,300
|
||||
20250227,113400,921697700,44750,44850,44850,44750,808
|
||||
20250227,113300,885533650,44750,44800,44800,44750,86
|
||||
20250227,113200,881684750,44750,44850,44850,44750,34
|
||||
20250227,113100,880161900,44800,44850,44850,44750,115
|
||||
20250227,113000,875005250,44850,44700,44850,44700,37
|
||||
20250227,112900,873348100,44700,44750,44750,44650,385
|
||||
20250227,112800,856130300,44750,44900,44900,44750,159
|
||||
20250227,112700,849007750,44900,44800,44900,44800,35
|
||||
20250227,112600,847439200,44800,44800,44850,44750,70
|
||||
20250227,112500,844303250,44800,44800,44800,44800,8
|
||||
20250227,112400,843944850,44850,44850,44850,44850,15
|
||||
20250227,112300,843272100,44800,44800,44850,44750,37
|
||||
20250227,112200,841615700,44800,44750,44800,44750,12
|
||||
20250227,112100,841078550,44850,44750,44850,44750,124
|
||||
20250227,112000,835518200,44700,44800,44800,44700,31
|
||||
20250227,111900,834131450,44750,44850,44850,44750,50
|
||||
20250227,111800,831893700,44850,44800,44850,44800,21
|
||||
20250227,111700,830952200,44800,44700,44800,44700,40
|
||||
20250227,111600,829163200,44750,44750,44750,44700,24
|
||||
20250227,111500,828090000,44750,44700,44750,44700,23
|
||||
20250227,111400,827061850,44700,44650,44700,44650,103
|
||||
20250227,111300,822462200,44700,44650,44700,44650,76
|
||||
20250227,111200,819066000,44650,44750,44750,44650,23
|
||||
20250227,111100,818038150,44700,44700,44700,44650,55
|
||||
20250227,111000,815580400,44700,44750,44750,44700,118
|
||||
20250227,110900,810303450,44800,44850,44850,44700,1097
|
||||
20250227,110800,761219100,44850,44850,44850,44800,35
|
||||
20250227,110700,759650100,44850,44800,44850,44800,183
|
||||
20250227,110600,751444700,44800,44850,44850,44800,202
|
||||
20250227,110500,742394950,44800,44850,44850,44800,111
|
||||
20250227,110400,737421000,44850,44800,44850,44800,39
|
||||
20250227,110300,735673450,44850,44800,44850,44800,90
|
||||
20250227,110200,731641350,44850,44800,44850,44800,28
|
||||
20250227,110100,730386750,44850,44850,44850,44800,78
|
||||
20250227,110000,726890100,44850,44900,44900,44800,23
|
||||
20250227,105900,725859150,44850,44850,44850,44800,102
|
||||
20250227,105800,721284650,44850,44900,44900,44850,151
|
||||
20250227,105700,714511250,44900,45000,45000,44900,43
|
||||
20250227,105600,712580250,44850,44900,44900,44850,53
|
||||
20250227,105500,710200600,45100,44850,45100,44850,102
|
||||
20250227,105400,705607800,45050,44850,45050,44850,88
|
||||
20250227,105300,701651950,44950,44850,44950,44850,184
|
||||
20250227,105200,693393750,44850,44850,44900,44800,631
|
||||
20250227,105100,665109400,44850,44950,44950,44850,681
|
||||
20250227,105000,634535100,44950,44900,44950,44900,6
|
||||
20250227,104900,634265450,44950,45000,45050,44950,201
|
||||
20250227,104800,625220650,44950,45000,45050,44900,112
|
||||
20250227,104700,620182850,45000,45000,45000,45000,64
|
||||
20250227,104600,617302850,44950,44900,44950,44900,94
|
||||
20250227,104500,613077900,44950,44900,44950,44900,95
|
||||
20250227,104400,608808950,44950,45050,45050,44950,436
|
||||
20250227,104300,589196850,45000,45050,45050,45000,78
|
||||
20250227,104200,585683100,45050,45050,45050,45050,35
|
||||
20250227,104100,584106350,45100,45050,45100,45050,18
|
||||
20250227,104000,583295300,45050,45050,45050,45000,243
|
||||
20250227,103900,572348550,45000,45050,45050,45000,35
|
||||
20250227,103800,570773450,45000,45000,45000,45000,15
|
||||
20250227,103700,570098450,45000,45000,45050,45000,6
|
||||
20250227,103600,569828400,45050,45000,45050,45000,36
|
||||
20250227,103500,568208250,45050,45050,45050,45000,156
|
||||
20250227,103400,561180850,45050,45050,45100,45050,102
|
||||
20250227,103300,556585650,45050,45050,45050,45050,37
|
||||
20250227,103200,554918800,45050,45050,45100,45050,28
|
||||
20250227,103100,553657300,45050,45050,45100,45050,19
|
||||
20250227,103000,552801300,45050,45100,45150,45050,279
|
||||
20250227,102900,540225550,45150,45100,45150,45100,32
|
||||
20250227,102800,538782250,45100,45100,45100,45100,17
|
||||
20250227,102700,538015550,45100,45100,45150,45100,30
|
||||
20250227,102600,536662350,45100,45100,45150,45100,42
|
||||
20250227,102500,534768100,45150,45100,45150,45100,79
|
||||
20250227,102400,531201550,45100,45100,45100,45100,21
|
||||
20250227,102300,530254450,45100,45100,45150,45100,44
|
||||
20250227,102200,528269900,45150,45100,45150,45100,20
|
||||
20250227,102100,527367400,45100,45100,45150,45100,25
|
||||
20250227,102000,526239850,45100,45100,45150,45100,51
|
||||
20250227,101900,523939400,45100,45100,45100,45100,32
|
||||
20250227,101800,522496200,45100,45100,45150,45100,16
|
||||
20250227,101700,521774500,45100,45100,45150,45100,47
|
||||
20250227,101600,519654450,45100,45100,45100,45100,17
|
||||
20250227,101500,518887750,45150,45100,45150,45100,49
|
||||
20250227,101400,516676650,45100,45100,45100,45100,35
|
||||
20250227,101300,515098150,45100,45100,45150,45100,14
|
||||
20250227,101200,514466650,45100,45100,45100,45100,24
|
||||
20250227,101100,513384250,45100,45150,45150,45100,146
|
||||
20250227,101000,506793200,45150,45200,45250,45150,196
|
||||
20250227,100900,497936350,45200,45200,45250,45200,39
|
||||
20250227,100800,496172750,45200,45150,45200,45150,66
|
||||
20250227,100700,493190050,45150,45150,45200,45150,48
|
||||
20250227,100600,491022550,45150,45150,45200,45150,20
|
||||
20250227,100500,490119450,45150,45150,45150,45150,18
|
||||
20250227,100400,489306750,45150,45200,45250,45150,91
|
||||
20250227,100300,485193500,45200,45200,45200,45200,5
|
||||
20250227,100200,484967500,45200,45200,45200,45200,7
|
||||
20250227,100100,484651100,45250,45200,45250,45200,58
|
||||
20250227,100000,482028850,45200,45250,45250,45200,665
|
||||
20250227,095900,451941100,45250,45250,45300,45250,18
|
||||
20250227,095800,451126150,45250,45250,45250,45250,11
|
||||
20250227,095700,450628400,45250,45300,45300,45250,18
|
||||
20250227,095600,449813600,45250,45300,45300,45250,19
|
||||
20250227,095500,448953350,45250,45250,45250,45250,30
|
||||
20250227,095400,447595850,45300,45300,45300,45250,16
|
||||
20250227,095300,446871500,45250,45250,45250,45250,9
|
||||
20250227,095200,446464250,45300,45350,45350,45250,52
|
||||
20250227,095100,444109100,45350,45250,45350,45250,231
|
||||
20250227,095000,433636000,45250,45250,45300,45250,11
|
||||
20250227,094900,433138150,45250,45250,45250,45250,10
|
||||
20250227,094800,432685650,45300,45250,45300,45250,14
|
||||
20250227,094700,432051900,45250,45250,45300,45200,72
|
||||
20250227,094600,428794800,45250,45150,45250,45100,1776
|
||||
20250227,094500,348570900,45150,45200,45200,45150,14
|
||||
20250227,094400,347938650,45150,45150,45150,45150,19
|
||||
20250227,094300,347080800,45200,45200,45200,45150,32
|
||||
20250227,094200,345635450,45200,45150,45200,45150,35
|
||||
20250227,094100,344053900,45150,45150,45150,45150,5
|
||||
20250227,094000,343828150,45150,45200,45200,45150,46
|
||||
20250227,093900,341749200,45200,45200,45250,45150,121
|
||||
20250227,093800,336280000,45250,45200,45250,45200,13
|
||||
20250227,093700,335692250,45250,45250,45250,45200,100
|
||||
20250227,093600,331168750,45300,45200,45300,45200,438
|
||||
20250227,093500,311349150,45250,45200,45250,45200,14
|
||||
20250227,093400,310715800,45200,45250,45250,45200,23
|
||||
20250227,093300,309675650,45250,45250,45250,45250,41
|
||||
20250227,093200,307820400,45200,45250,45250,45200,12
|
||||
20250227,093100,307277800,45250,45200,45250,45200,10
|
||||
20250227,093000,306825650,45200,45050,45200,45050,274
|
||||
20250227,092900,294442500,45100,45150,45150,45100,581
|
||||
20250227,092800,268232050,45200,45200,45200,45200,39
|
||||
20250227,092700,266469250,45150,45150,45150,45150,55
|
||||
20250227,092600,263986000,45150,45100,45150,45100,5
|
||||
20250227,092500,263760400,45050,45050,45050,45050,0
|
||||
20250227,092400,263760400,45050,45000,45050,45000,103
|
||||
20250227,092300,259120300,45000,45000,45000,45000,4
|
||||
20250227,092200,258940300,45000,45000,45000,44900,468
|
||||
20250227,092100,237905300,45000,44950,45000,44950,15
|
||||
20250227,092000,237230600,45000,45050,45050,44800,1375
|
||||
20250227,091900,175440550,45050,45050,45050,45050,3
|
||||
20250227,091800,175305400,45050,45050,45050,45050,41
|
||||
20250227,091700,173458350,45000,45150,45150,45000,287
|
||||
20250227,091600,160523200,45150,45150,45150,45150,41
|
||||
20250227,091500,158672050,45150,45150,45150,45150,88
|
||||
20250227,091400,154698850,45150,45100,45150,45100,25
|
||||
20250227,091300,153571150,45100,45200,45200,45050,685
|
||||
20250227,091200,122672250,45200,45350,45350,45200,782
|
||||
20250227,091100,87244450,45350,45350,45350,45350,0
|
||||
20250227,091000,87244450,45350,45400,45500,45350,14
|
||||
20250227,090900,86609300,45450,45500,45500,45450,30
|
||||
20250227,090800,85245500,45350,45350,45400,45350,121
|
||||
20250227,090700,79755100,45400,45400,45400,45400,24
|
||||
20250227,090600,78665500,45350,45350,45350,45350,53
|
||||
20250227,090500,76261950,45350,45450,45450,45350,133
|
||||
20250227,090400,70229200,45550,45350,45550,45350,340
|
||||
20250227,090300,54788200,45350,45500,45550,45350,81
|
||||
20250227,090200,51111900,45550,45250,45550,45250,389
|
||||
20250227,090100,33430000,45400,45200,45400,45200,287
|
||||
20250227,090000,20435800,45200,45200,45350,45200,452
|
||||
|
Reference in New Issue
Block a user