Update 2025-02-27 2849 candle_min
This commit is contained in:
617
031980/min/candle-20250227.csv
Normal file
617
031980/min/candle-20250227.csv
Normal file
@@ -0,0 +1,617 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,191500,14958912150,42700,42700,42700,42700,3273
|
||||
20250227,191400,14958912150,42700,42700,42700,42700,0
|
||||
20250227,191300,14958912150,42700,42700,42700,42700,0
|
||||
20250227,191200,14958912150,42700,42700,42700,42700,0
|
||||
20250227,191100,14958912150,42700,42700,42700,42700,0
|
||||
20250227,191000,14958912150,42700,42700,42700,42700,0
|
||||
20250227,190900,14958912150,42700,42700,42700,42700,0
|
||||
20250227,190800,14958912150,42700,42700,42700,42700,0
|
||||
20250227,190700,14958912150,42700,42700,42700,42700,0
|
||||
20250227,190600,14958912150,42700,42700,42700,42700,0
|
||||
20250227,190500,14958912150,42700,42700,42700,42700,0
|
||||
20250227,190400,14958912150,42700,42700,42700,42700,0
|
||||
20250227,190300,14958912150,42700,42700,42700,42700,0
|
||||
20250227,190200,14958912150,42700,42700,42700,42700,0
|
||||
20250227,190100,14958912150,42700,42700,42700,42700,0
|
||||
20250227,190000,14958912150,42700,42700,42700,42700,0
|
||||
20250227,185900,14958912150,42700,42700,42700,42700,0
|
||||
20250227,185800,14958912150,42700,42700,42700,42700,0
|
||||
20250227,185700,14958912150,42700,42700,42700,42700,0
|
||||
20250227,185600,14958912150,42700,42700,42700,42700,0
|
||||
20250227,185500,14958912150,42700,42700,42700,42700,0
|
||||
20250227,185400,14958912150,42700,42700,42700,42700,0
|
||||
20250227,185300,14958912150,42700,42700,42700,42700,0
|
||||
20250227,185200,14958912150,42700,42700,42700,42700,0
|
||||
20250227,185100,14958912150,42700,42700,42700,42700,0
|
||||
20250227,185000,14958912150,42700,42700,42700,42700,0
|
||||
20250227,184900,14958912150,42700,42700,42700,42700,0
|
||||
20250227,184800,14958912150,42700,42700,42700,42700,0
|
||||
20250227,184700,14958912150,42700,42700,42700,42700,0
|
||||
20250227,184600,14958912150,42700,42700,42700,42700,0
|
||||
20250227,184500,14958912150,42700,42700,42700,42700,3273
|
||||
20250227,184400,14958912150,42700,42700,42700,42700,0
|
||||
20250227,184300,14958912150,42700,42700,42700,42700,0
|
||||
20250227,184200,14958912150,42700,42700,42700,42700,0
|
||||
20250227,184100,14958912150,42700,42700,42700,42700,0
|
||||
20250227,184000,14958912150,42700,42700,42700,42700,0
|
||||
20250227,183900,14958912150,42700,42700,42700,42700,0
|
||||
20250227,183800,14958912150,42700,42700,42700,42700,0
|
||||
20250227,183700,14958912150,42700,42700,42700,42700,0
|
||||
20250227,183600,14958912150,42700,42700,42700,42700,0
|
||||
20250227,183500,14958912150,42700,42700,42700,42700,0
|
||||
20250227,183400,14958912150,42700,42700,42700,42700,0
|
||||
20250227,183300,14958912150,42700,42700,42700,42700,0
|
||||
20250227,183200,14958912150,42700,42700,42700,42700,0
|
||||
20250227,183100,14958912150,42700,42700,42700,42700,0
|
||||
20250227,183000,14958912150,42700,42700,42700,42700,0
|
||||
20250227,182900,14958912150,42700,42700,42700,42700,0
|
||||
20250227,182800,14958912150,42700,42700,42700,42700,0
|
||||
20250227,182700,14958912150,42700,42700,42700,42700,0
|
||||
20250227,182600,14958912150,42700,42700,42700,42700,0
|
||||
20250227,182500,14958912150,42700,42700,42700,42700,0
|
||||
20250227,182400,14958912150,42700,42700,42700,42700,0
|
||||
20250227,182300,14958912150,42700,42700,42700,42700,0
|
||||
20250227,182200,14958912150,42700,42700,42700,42700,0
|
||||
20250227,182100,14958912150,42700,42700,42700,42700,0
|
||||
20250227,182000,14958912150,42700,42700,42700,42700,0
|
||||
20250227,181900,14958912150,42700,42700,42700,42700,0
|
||||
20250227,181800,14958912150,42700,42700,42700,42700,0
|
||||
20250227,181700,14958912150,42700,42700,42700,42700,0
|
||||
20250227,181600,14958912150,42700,42700,42700,42700,0
|
||||
20250227,181500,14958912150,42700,42700,42700,42700,3273
|
||||
20250227,181400,14958912150,42700,42700,42700,42700,0
|
||||
20250227,181300,14958912150,42700,42700,42700,42700,0
|
||||
20250227,181200,14958912150,42700,42700,42700,42700,0
|
||||
20250227,181100,14958912150,42700,42700,42700,42700,0
|
||||
20250227,181000,14958912150,42700,42700,42700,42700,0
|
||||
20250227,180900,14958912150,42700,42700,42700,42700,0
|
||||
20250227,180800,14958912150,42700,42700,42700,42700,0
|
||||
20250227,180700,14958912150,42700,42700,42700,42700,0
|
||||
20250227,180600,14958912150,42700,42700,42700,42700,0
|
||||
20250227,180500,14958912150,42700,42700,42700,42700,0
|
||||
20250227,180400,14958912150,42700,42700,42700,42700,0
|
||||
20250227,180300,14958912150,42700,42700,42700,42700,0
|
||||
20250227,180200,14958912150,42700,42700,42700,42700,0
|
||||
20250227,180100,14958912150,42700,42700,42700,42700,0
|
||||
20250227,180000,14958912150,42700,42700,42700,42700,0
|
||||
20250227,175900,14958912150,42700,42700,42700,42700,0
|
||||
20250227,175800,14958912150,42700,42700,42700,42700,0
|
||||
20250227,175700,14958912150,42700,42700,42700,42700,0
|
||||
20250227,175600,14958912150,42700,42700,42700,42700,0
|
||||
20250227,175500,14958912150,42700,42700,42700,42700,0
|
||||
20250227,175400,14958912150,42700,42700,42700,42700,0
|
||||
20250227,175300,14958912150,42700,42700,42700,42700,0
|
||||
20250227,175200,14958912150,42700,42700,42700,42700,0
|
||||
20250227,175100,14958912150,42700,42700,42700,42700,0
|
||||
20250227,175000,14958912150,42700,42700,42700,42700,0
|
||||
20250227,174900,14958912150,42700,42700,42700,42700,0
|
||||
20250227,174800,14958912150,42700,42700,42700,42700,0
|
||||
20250227,174700,14958912150,42700,42700,42700,42700,0
|
||||
20250227,174600,14958912150,42700,42700,42700,42700,0
|
||||
20250227,174500,14958912150,42700,42700,42700,42700,3273
|
||||
20250227,174400,14958912150,42700,42700,42700,42700,0
|
||||
20250227,174300,14958912150,42700,42700,42700,42700,0
|
||||
20250227,174200,14958912150,42700,42700,42700,42700,0
|
||||
20250227,174100,14958912150,42700,42700,42700,42700,0
|
||||
20250227,174000,14958912150,42700,42700,42700,42700,0
|
||||
20250227,173900,14958912150,42700,42700,42700,42700,0
|
||||
20250227,173800,14958912150,42700,42700,42700,42700,0
|
||||
20250227,173700,14958912150,42700,42700,42700,42700,0
|
||||
20250227,173600,14958912150,42700,42700,42700,42700,0
|
||||
20250227,173500,14958912150,42700,42700,42700,42700,0
|
||||
20250227,173400,14958912150,42700,42700,42700,42700,0
|
||||
20250227,173300,14958912150,42700,42700,42700,42700,0
|
||||
20250227,173200,14958912150,42700,42700,42700,42700,0
|
||||
20250227,173100,14958912150,42700,42700,42700,42700,0
|
||||
20250227,173000,14958912150,42700,42700,42700,42700,0
|
||||
20250227,172900,14958912150,42700,42700,42700,42700,0
|
||||
20250227,172800,14958912150,42700,42700,42700,42700,0
|
||||
20250227,172700,14958912150,42700,42700,42700,42700,0
|
||||
20250227,172600,14958912150,42700,42700,42700,42700,0
|
||||
20250227,172500,14958912150,42700,42700,42700,42700,0
|
||||
20250227,172400,14958912150,42700,42700,42700,42700,0
|
||||
20250227,172300,14958912150,42700,42700,42700,42700,0
|
||||
20250227,172200,14958912150,42700,42700,42700,42700,0
|
||||
20250227,172100,14958912150,42700,42700,42700,42700,0
|
||||
20250227,172000,14958912150,42700,42700,42700,42700,0
|
||||
20250227,171900,14958912150,42700,42700,42700,42700,0
|
||||
20250227,171800,14958912150,42700,42700,42700,42700,0
|
||||
20250227,171700,14958912150,42700,42700,42700,42700,0
|
||||
20250227,171600,14958912150,42700,42700,42700,42700,0
|
||||
20250227,171500,14958912150,42700,42700,42700,42700,3273
|
||||
20250227,171400,14958912150,42700,42700,42700,42700,0
|
||||
20250227,171300,14958912150,42700,42700,42700,42700,0
|
||||
20250227,171200,14958912150,42700,42700,42700,42700,0
|
||||
20250227,171100,14958912150,42700,42700,42700,42700,0
|
||||
20250227,171000,14958912150,42700,42700,42700,42700,0
|
||||
20250227,170900,14958912150,42700,42700,42700,42700,0
|
||||
20250227,170800,14958912150,42700,42700,42700,42700,0
|
||||
20250227,170700,14958912150,42700,42700,42700,42700,0
|
||||
20250227,170600,14958912150,42700,42700,42700,42700,0
|
||||
20250227,170500,14958912150,42700,42700,42700,42700,0
|
||||
20250227,170400,14958912150,42700,42700,42700,42700,0
|
||||
20250227,170300,14958912150,42700,42700,42700,42700,0
|
||||
20250227,170200,14958912150,42700,42700,42700,42700,0
|
||||
20250227,170100,14958912150,42700,42700,42700,42700,0
|
||||
20250227,170000,14958912150,42700,42700,42700,42700,0
|
||||
20250227,165900,14958912150,42700,42700,42700,42700,0
|
||||
20250227,165800,14958912150,42700,42700,42700,42700,0
|
||||
20250227,165700,14958912150,42700,42700,42700,42700,0
|
||||
20250227,165600,14958912150,42700,42700,42700,42700,0
|
||||
20250227,165500,14958912150,42700,42700,42700,42700,0
|
||||
20250227,165400,14958912150,42700,42700,42700,42700,0
|
||||
20250227,165300,14958912150,42700,42700,42700,42700,0
|
||||
20250227,165200,14958912150,42700,42700,42700,42700,0
|
||||
20250227,165100,14958912150,42700,42700,42700,42700,0
|
||||
20250227,165000,14958912150,42700,42700,42700,42700,0
|
||||
20250227,164900,14958912150,42700,42700,42700,42700,0
|
||||
20250227,164800,14958912150,42700,42700,42700,42700,0
|
||||
20250227,164700,14958912150,42700,42700,42700,42700,0
|
||||
20250227,164600,14958912150,42700,42700,42700,42700,0
|
||||
20250227,164500,14958912150,42700,42700,42700,42700,3273
|
||||
20250227,164400,14958912150,42700,42700,42700,42700,0
|
||||
20250227,164300,14958912150,42700,42700,42700,42700,0
|
||||
20250227,164200,14958912150,42700,42700,42700,42700,0
|
||||
20250227,164100,14958912150,42700,42700,42700,42700,0
|
||||
20250227,164000,14958912150,42700,42700,42700,42700,0
|
||||
20250227,163900,14958912150,42700,42700,42700,42700,0
|
||||
20250227,163800,14958912150,42700,42700,42700,42700,0
|
||||
20250227,163700,14958912150,42700,42700,42700,42700,0
|
||||
20250227,163600,14958912150,42700,42700,42700,42700,0
|
||||
20250227,163500,14958912150,42700,42700,42700,42700,0
|
||||
20250227,163400,14958912150,42700,42700,42700,42700,0
|
||||
20250227,163300,14958912150,42700,42700,42700,42700,0
|
||||
20250227,163200,14958912150,42700,42700,42700,42700,0
|
||||
20250227,163100,14958912150,42700,42700,42700,42700,0
|
||||
20250227,163000,14958912150,42700,42700,42700,42700,0
|
||||
20250227,162900,14958912150,42700,42700,42700,42700,0
|
||||
20250227,162800,14958912150,42700,42700,42700,42700,0
|
||||
20250227,162700,14958912150,42700,42700,42700,42700,0
|
||||
20250227,162600,14958912150,42700,42700,42700,42700,0
|
||||
20250227,162500,14958912150,42700,42700,42700,42700,0
|
||||
20250227,162400,14958912150,42700,42700,42700,42700,0
|
||||
20250227,162300,14958912150,42700,42700,42700,42700,0
|
||||
20250227,162200,14958912150,42700,42700,42700,42700,0
|
||||
20250227,162100,14958912150,42700,42700,42700,42700,0
|
||||
20250227,162000,14958912150,42700,42700,42700,42700,0
|
||||
20250227,161900,14958912150,42700,42700,42700,42700,0
|
||||
20250227,161800,14958912150,42700,42700,42700,42700,0
|
||||
20250227,161700,14958912150,42700,42700,42700,42700,0
|
||||
20250227,161600,14958912150,42700,42700,42700,42700,0
|
||||
20250227,161500,14958912150,42700,42700,42700,42700,3273
|
||||
20250227,161400,14958912150,42700,42700,42700,42700,0
|
||||
20250227,161300,14958912150,42700,42700,42700,42700,0
|
||||
20250227,161200,14958912150,42700,42700,42700,42700,0
|
||||
20250227,161100,14958912150,42700,42700,42700,42700,0
|
||||
20250227,161000,14958912150,42700,42700,42700,42700,0
|
||||
20250227,160900,14958912150,42700,42700,42700,42700,0
|
||||
20250227,160800,14958912150,42700,42700,42700,42700,0
|
||||
20250227,160700,14958912150,42700,42700,42700,42700,0
|
||||
20250227,160600,14958912150,42700,42700,42700,42700,0
|
||||
20250227,160500,14958912150,42700,42700,42700,42700,0
|
||||
20250227,160400,14958912150,42700,42700,42700,42700,0
|
||||
20250227,160300,14958912150,42700,42700,42700,42700,0
|
||||
20250227,160200,14958912150,42700,42700,42700,42700,0
|
||||
20250227,160100,14958912150,42700,42700,42700,42700,0
|
||||
20250227,160000,14958912150,42700,42700,42700,42700,0
|
||||
20250227,155900,14958912150,42700,42700,42700,42700,0
|
||||
20250227,155800,14958912150,42700,42700,42700,42700,0
|
||||
20250227,155700,14958912150,42700,42700,42700,42700,0
|
||||
20250227,155600,14958912150,42700,42700,42700,42700,0
|
||||
20250227,155500,14958912150,42700,42700,42700,42700,0
|
||||
20250227,155400,14958912150,42700,42700,42700,42700,0
|
||||
20250227,155300,14958912150,42700,42700,42700,42700,0
|
||||
20250227,155200,14958912150,42700,42700,42700,42700,0
|
||||
20250227,155100,14958912150,42700,42700,42700,42700,0
|
||||
20250227,155000,14958912150,42700,42700,42700,42700,0
|
||||
20250227,154900,14958912150,42700,42700,42700,42700,0
|
||||
20250227,154800,14958912150,42700,42700,42700,42700,0
|
||||
20250227,154700,14958912150,42700,42700,42700,42700,0
|
||||
20250227,154600,14958912150,42700,42700,42700,42700,0
|
||||
20250227,154500,14958912150,42700,42700,42700,42700,3273
|
||||
20250227,154400,14958912150,42700,42700,42700,42700,0
|
||||
20250227,154300,14958912150,42700,42700,42700,42700,0
|
||||
20250227,154200,14958912150,42700,42700,42700,42700,0
|
||||
20250227,154100,14958912150,42700,42700,42700,42700,0
|
||||
20250227,154000,14958912150,42700,42700,42700,42700,0
|
||||
20250227,153900,14958912150,42700,42700,42700,42700,0
|
||||
20250227,153800,14958912150,42700,42700,42700,42700,0
|
||||
20250227,153700,14958912150,42700,42700,42700,42700,0
|
||||
20250227,153600,14958912150,42700,42700,42700,42700,0
|
||||
20250227,153500,14958912150,42700,42700,42700,42700,0
|
||||
20250227,153400,14958912150,42700,42700,42700,42700,0
|
||||
20250227,153300,14958912150,42700,42700,42700,42700,0
|
||||
20250227,153200,14958912150,42700,42700,42700,42700,0
|
||||
20250227,153100,14958912150,42700,42700,42700,42700,0
|
||||
20250227,153000,14958912150,42700,42700,42700,42700,3273
|
||||
20250227,152900,14819155050,42700,42700,42700,42700,0
|
||||
20250227,152800,14819155050,42700,42700,42700,42700,0
|
||||
20250227,152700,14819155050,42700,42700,42700,42700,0
|
||||
20250227,152600,14819155050,42700,42700,42700,42700,0
|
||||
20250227,152500,14819155050,42700,42700,42700,42700,0
|
||||
20250227,152400,14819155050,42700,42700,42700,42700,0
|
||||
20250227,152300,14819155050,42700,42700,42700,42700,0
|
||||
20250227,152200,14819155050,42700,42700,42700,42700,0
|
||||
20250227,152100,14819155050,42700,42700,42700,42700,0
|
||||
20250227,152000,14819155050,42700,42700,42700,42700,0
|
||||
20250227,151900,14819155050,42700,42650,42700,42650,714
|
||||
20250227,151800,14788680950,42650,42550,42650,42550,607
|
||||
20250227,151700,14762827250,42550,42400,42600,42400,1025
|
||||
20250227,151600,14719264100,42400,42400,42450,42400,424
|
||||
20250227,151500,14701281250,42400,42300,42450,42300,995
|
||||
20250227,151400,14659122000,42300,42500,42550,42300,2842
|
||||
20250227,151300,14538527450,42550,42550,42550,42500,593
|
||||
20250227,151200,14513318100,42550,42500,42550,42500,673
|
||||
20250227,151100,14484706050,42550,42600,42650,42550,624
|
||||
20250227,151000,14458137850,42550,42600,42600,42500,812
|
||||
20250227,150900,14423582200,42550,42600,42600,42500,1024
|
||||
20250227,150800,14380022100,42600,42650,42650,42550,1296
|
||||
20250227,150700,14324805450,42650,42650,42650,42600,568
|
||||
20250227,150600,14300592350,42600,42550,42650,42550,426
|
||||
20250227,150500,14282437050,42600,42600,42650,42550,542
|
||||
20250227,150400,14259345550,42600,42600,42650,42550,1160
|
||||
20250227,150300,14209947950,42550,42550,42600,42500,382
|
||||
20250227,150200,14193683700,42550,42450,42550,42450,582
|
||||
20250227,150100,14168943750,42450,42400,42450,42350,184
|
||||
20250227,150000,14161140150,42350,42400,42400,42250,1458
|
||||
20250227,145900,14099463050,42400,42300,42450,42300,1683
|
||||
20250227,145800,14028175050,42350,42350,42350,42300,370
|
||||
20250227,145700,14012518450,42350,42350,42400,42300,2216
|
||||
20250227,145600,13918758150,42350,42400,42450,42350,639
|
||||
20250227,145500,13891676800,42450,42350,42450,42350,880
|
||||
20250227,145400,13854396900,42300,42350,42400,42250,1580
|
||||
20250227,145300,13787552050,42350,42350,42400,42350,357
|
||||
20250227,145200,13772431050,42400,42300,42400,42300,691
|
||||
20250227,145100,13743162600,42300,42350,42400,42200,1441
|
||||
20250227,145000,13682301250,42350,42250,42350,42200,1234
|
||||
20250227,144900,13630113500,42200,42200,42250,42200,1083
|
||||
20250227,144800,13584397650,42150,42200,42250,42150,2622
|
||||
20250227,144700,13473778050,42200,42200,42250,42200,3187
|
||||
20250227,144600,13339174650,42250,42200,42250,42200,1002
|
||||
20250227,144500,13296881100,42200,42200,42250,42200,1423
|
||||
20250227,144400,13236826650,42200,42250,42250,42200,355
|
||||
20250227,144300,13221839250,42250,42250,42250,42200,696
|
||||
20250227,144200,13192443150,42300,42250,42300,42200,1804
|
||||
20250227,144100,13116224450,42300,42250,42300,42200,1116
|
||||
20250227,144000,13069113750,42300,42200,42300,42200,1663
|
||||
20250227,143900,12998868450,42200,42250,42300,42200,1567
|
||||
20250227,143800,12932716000,42200,42200,42250,42200,2097
|
||||
20250227,143700,12844128500,42200,42200,42250,42200,548
|
||||
20250227,143600,12820998900,42200,42250,42300,42200,2083
|
||||
20250227,143500,12733058700,42250,42300,42300,42250,693
|
||||
20250227,143400,12703769250,42250,42250,42300,42250,866
|
||||
20250227,143300,12667173150,42300,42300,42350,42250,1717
|
||||
20250227,143200,12594602000,42300,42300,42350,42300,564
|
||||
20250227,143100,12570739900,42300,42350,42400,42300,376
|
||||
20250227,143000,12554816150,42400,42300,42400,42300,2050
|
||||
20250227,142900,12467970650,42300,42300,42350,42300,1170
|
||||
20250227,142800,12418443500,42350,42350,42350,42300,335
|
||||
20250227,142700,12404271700,42300,42350,42350,42200,1614
|
||||
20250227,142600,12336056250,42300,42250,42400,42250,1784
|
||||
20250227,142500,12260611300,42250,42250,42300,42250,371
|
||||
20250227,142400,12244934400,42250,42350,42350,42200,2497
|
||||
20250227,142300,12139375850,42350,42300,42400,42300,655
|
||||
20250227,142200,12111631350,42250,42300,42300,42250,2694
|
||||
20250227,142100,11997769100,42300,42400,42400,42300,2714
|
||||
20250227,142000,11882884650,42400,42450,42450,42350,1127
|
||||
20250227,141900,11835100000,42450,42450,42450,42400,1053
|
||||
20250227,141800,11790435950,42450,42500,42500,42400,3224
|
||||
20250227,141700,11653564800,42450,42550,42550,42450,434
|
||||
20250227,141600,11635134200,42500,42500,42550,42500,498
|
||||
20250227,141500,11613965750,42550,42550,42600,42500,1663
|
||||
20250227,141400,11543265700,42550,42550,42600,42550,972
|
||||
20250227,141300,11501894850,42550,42600,42650,42550,1311
|
||||
20250227,141200,11446072800,42600,42550,42600,42500,3593
|
||||
20250227,141100,11293297550,42550,42550,42600,42500,1095
|
||||
20250227,141000,11246710000,42550,42550,42600,42550,1086
|
||||
20250227,140900,11200499700,42600,42600,42600,42550,412
|
||||
20250227,140800,11182967850,42600,42600,42600,42550,270
|
||||
20250227,140700,11171477050,42550,42600,42600,42550,364
|
||||
20250227,140600,11155982000,42600,42550,42600,42550,599
|
||||
20250227,140500,11130484050,42550,42650,42650,42550,619
|
||||
20250227,140400,11104132550,42600,42600,42650,42600,520
|
||||
20250227,140300,11081980100,42600,42600,42650,42600,325
|
||||
20250227,140200,11068129200,42600,42600,42650,42600,552
|
||||
20250227,140100,11044605950,42650,42600,42650,42600,434
|
||||
20250227,140000,11026113300,42650,42600,42650,42550,2447
|
||||
20250227,135900,10921870900,42600,42600,42600,42550,923
|
||||
20250227,135800,10882560250,42600,42650,42650,42600,2077
|
||||
20250227,135700,10794076250,42650,42700,42700,42600,581
|
||||
20250227,135600,10769306950,42700,42650,42700,42650,1248
|
||||
20250227,135500,10716079500,42650,42700,42750,42650,305
|
||||
20250227,135400,10703066550,42700,42700,42750,42700,1447
|
||||
20250227,135300,10641270900,42700,42750,42750,42700,952
|
||||
20250227,135200,10600616950,42750,42700,42750,42700,409
|
||||
20250227,135100,10583151350,42700,42750,42750,42700,144
|
||||
20250227,135000,10576998450,42700,42700,42750,42700,175
|
||||
20250227,134900,10569523350,42700,42750,42800,42700,334
|
||||
20250227,134800,10555247300,42800,42800,42800,42750,198
|
||||
20250227,134700,10546781350,42750,42750,42800,42750,235
|
||||
20250227,134600,10536734800,42750,42750,42800,42750,155
|
||||
20250227,134500,10530105200,42750,42750,42800,42750,125
|
||||
20250227,134400,10524761250,42750,42800,42800,42750,196
|
||||
20250227,134300,10516380550,42800,42800,42800,42750,120
|
||||
20250227,134200,10511249800,42800,42800,42800,42750,73
|
||||
20250227,134100,10508126600,42750,42750,42800,42750,283
|
||||
20250227,134000,10496026150,42750,42750,42800,42750,294
|
||||
20250227,133900,10483451550,42750,42750,42800,42750,152
|
||||
20250227,133800,10476948750,42750,42750,42800,42750,193
|
||||
20250227,133700,10468697650,42800,42800,42800,42750,189
|
||||
20250227,133600,10460615100,42800,42750,42800,42750,170
|
||||
20250227,133500,10453346200,42750,42800,42850,42750,311
|
||||
20250227,133400,10440044050,42800,42700,42800,42700,717
|
||||
20250227,133300,10409394500,42700,42750,42750,42700,99
|
||||
20250227,133200,10405167100,42700,42750,42750,42700,196
|
||||
20250227,133100,10396792800,42700,42750,42750,42700,181
|
||||
20250227,133000,10389060750,42700,42750,42750,42700,391
|
||||
20250227,132900,10372353400,42750,42800,42800,42700,618
|
||||
20250227,132800,10345935800,42800,42750,42900,42750,1416
|
||||
20250227,132700,10285326050,42750,42800,42800,42750,628
|
||||
20250227,132600,10258478300,42800,42750,42800,42750,95
|
||||
20250227,132500,10254416800,42750,42800,42800,42750,213
|
||||
20250227,132400,10245305800,42800,42750,42800,42700,3332
|
||||
20250227,132300,10102870700,42750,42750,42750,42700,292
|
||||
20250227,132200,10090390950,42700,42700,42750,42700,499
|
||||
20250227,132100,10069083200,42700,42700,42750,42700,343
|
||||
20250227,132000,10054436900,42700,42700,42750,42700,360
|
||||
20250227,131900,10039064350,42750,42750,42800,42700,438
|
||||
20250227,131800,10020340400,42750,42750,42800,42750,417
|
||||
20250227,131700,10002513450,42750,42800,42800,42750,1254
|
||||
20250227,131600,9948904100,42750,42750,42800,42750,305
|
||||
20250227,131500,9935864700,42750,42800,42800,42750,395
|
||||
20250227,131400,9918972650,42800,42800,42800,42750,568
|
||||
20250227,131300,9894676700,42750,42750,42800,42750,1454
|
||||
20250227,131200,9832458500,42750,42750,42800,42750,1373
|
||||
20250227,131100,9773762550,42750,42750,42800,42750,319
|
||||
20250227,131000,9760125250,42800,42750,42800,42750,324
|
||||
20250227,130900,9746273550,42750,42800,42800,42750,1065
|
||||
20250227,130800,9700726200,42800,42800,42850,42800,1463
|
||||
20250227,130700,9638103550,42850,42800,42850,42800,253
|
||||
20250227,130600,9627269350,42800,42850,42850,42800,140
|
||||
20250227,130500,9621275200,42850,42800,42850,42800,280
|
||||
20250227,130400,9609290500,42800,42800,42850,42800,552
|
||||
20250227,130300,9585664200,42800,42850,42850,42800,677
|
||||
20250227,130200,9556687800,42800,42850,42900,42800,856
|
||||
20250227,130100,9520018850,42850,42850,42900,42850,211
|
||||
20250227,130000,9510977000,42850,42900,42900,42850,390
|
||||
20250227,125900,9494264950,42900,42850,42900,42850,676
|
||||
20250227,125800,9465296100,42850,42850,42900,42850,1873
|
||||
20250227,125700,9385036350,42850,42900,42900,42850,281
|
||||
20250227,125600,9372986750,42850,42900,42900,42850,637
|
||||
20250227,125500,9345669300,42900,42850,42900,42850,327
|
||||
20250227,125400,9331650300,42850,42900,42900,42850,116
|
||||
20250227,125300,9326675950,42900,42900,42950,42900,160
|
||||
20250227,125200,9319810650,42950,42900,42950,42900,371
|
||||
20250227,125100,9303894300,42900,42900,42950,42900,82
|
||||
20250227,125000,9300375600,42900,42900,42950,42850,526
|
||||
20250227,124900,9277811000,42900,42900,42900,42850,254
|
||||
20250227,124800,9266915050,42950,42850,42950,42850,77
|
||||
20250227,124700,9263612050,42900,42900,42950,42850,2886
|
||||
20250227,124600,9139834350,42850,42850,42900,42850,304
|
||||
20250227,124500,9126807450,42900,42900,42950,42850,556
|
||||
20250227,124400,9102962950,42900,42950,42950,42900,2081
|
||||
20250227,124300,9013684350,42900,42950,42950,42900,223
|
||||
20250227,124200,9004116150,42950,42950,43000,42900,1541
|
||||
20250227,124100,8937935850,42950,43000,43000,42950,99
|
||||
20250227,124000,8933679700,42950,43000,43000,42950,599
|
||||
20250227,123900,8907950050,43000,43000,43000,42950,278
|
||||
20250227,123800,8896009100,42950,43000,43000,42950,101
|
||||
20250227,123700,8891670750,43000,42950,43000,42950,52
|
||||
20250227,123600,8889437000,43000,42950,43000,42950,312
|
||||
20250227,123500,8876032150,43000,43000,43000,42950,186
|
||||
20250227,123400,8868036100,43000,42950,43000,42950,319
|
||||
20250227,123300,8854331900,43000,43000,43000,42950,26
|
||||
20250227,123200,8853214150,43050,43000,43050,42950,330
|
||||
20250227,123100,8839024150,43050,43050,43050,43000,991
|
||||
20250227,123000,8796410650,43000,43000,43050,43000,173
|
||||
20250227,122900,8788970150,43050,43000,43050,43000,383
|
||||
20250227,122800,8772493800,43050,43050,43100,43000,377
|
||||
20250227,122700,8756261150,43100,43100,43100,43050,413
|
||||
20250227,122600,8738480550,43100,43050,43100,43050,252
|
||||
20250227,122500,8727622300,43100,43100,43100,43050,187
|
||||
20250227,122400,8719567400,43050,43050,43100,43050,144
|
||||
20250227,122300,8713364950,43100,43100,43100,43050,373
|
||||
20250227,122200,8697304350,43100,43050,43100,43050,149
|
||||
20250227,122100,8690887600,43100,43050,43100,43000,359
|
||||
20250227,122000,8675433150,43050,43000,43050,43000,302
|
||||
20250227,121900,8662441850,43000,43000,43050,43000,129
|
||||
20250227,121800,8656890800,43050,43000,43050,43000,214
|
||||
20250227,121700,8647682400,43050,43050,43100,43000,508
|
||||
20250227,121600,8625820700,43000,42950,43000,42950,531
|
||||
20250227,121500,8603001050,42950,43000,43000,42950,227
|
||||
20250227,121400,8593243150,42950,43000,43050,42950,128
|
||||
20250227,121300,8587739550,43000,43000,43050,43000,193
|
||||
20250227,121200,8579440300,43000,43000,43000,42950,866
|
||||
20250227,121100,8542206500,42950,43000,43000,42950,207
|
||||
20250227,121000,8533307200,42950,43050,43050,42950,520
|
||||
20250227,120900,8510951700,43000,43050,43050,43000,320
|
||||
20250227,120800,8497191400,43000,43050,43050,43000,77
|
||||
20250227,120700,8493879600,43000,43050,43050,43000,245
|
||||
20250227,120600,8483344100,43050,43100,43100,43050,210
|
||||
20250227,120500,8474303200,43100,43050,43100,43050,57
|
||||
20250227,120400,8471847850,43100,43100,43150,43050,225
|
||||
20250227,120300,8462157050,43150,43100,43150,43050,403
|
||||
20250227,120200,8444776400,43150,43000,43150,43000,483
|
||||
20250227,120100,8423991900,43000,42950,43100,42950,1022
|
||||
20250227,120000,8380032750,43000,42950,43000,42950,157
|
||||
20250227,115900,8373288800,42950,42950,43000,42950,1214
|
||||
20250227,115800,8321146900,42950,42950,43000,42950,374
|
||||
20250227,115700,8305079750,43000,42950,43000,42950,241
|
||||
20250227,115600,8294725250,42950,43000,43000,42950,352
|
||||
20250227,115500,8279599700,43000,43000,43050,42950,1595
|
||||
20250227,115400,8211016550,43000,43050,43050,43000,1235
|
||||
20250227,115300,8157911050,43050,43050,43050,43000,195
|
||||
20250227,115200,8149525200,43050,43050,43100,43050,279
|
||||
20250227,115100,8137513650,43100,43050,43100,43050,173
|
||||
20250227,115000,8130065500,43050,43050,43100,43050,1087
|
||||
20250227,114900,8083259750,43050,43150,43150,43050,99
|
||||
20250227,114800,8078995300,43100,43100,43150,43100,570
|
||||
20250227,114700,8054419500,43100,43050,43100,43050,275
|
||||
20250227,114600,8042580650,43050,43100,43100,43000,733
|
||||
20250227,114500,8011047950,43000,43150,43200,43000,581
|
||||
20250227,114400,7986011650,43200,43100,43200,43100,385
|
||||
20250227,114300,7969397550,43100,43100,43150,43050,157
|
||||
20250227,114200,7962632750,43100,43200,43200,43050,457
|
||||
20250227,114100,7942913550,43200,42950,43200,42950,970
|
||||
20250227,114000,7901149300,43000,43000,43050,42950,965
|
||||
20250227,113900,7859658200,43000,43000,43050,43000,163
|
||||
20250227,113800,7852648800,43050,43000,43050,43000,102
|
||||
20250227,113700,7848262550,43050,43000,43050,43000,187
|
||||
20250227,113600,7840220950,43000,43050,43050,43000,742
|
||||
20250227,113500,7808314650,43000,43050,43050,43000,253
|
||||
20250227,113400,7797434900,43050,43050,43050,43000,230
|
||||
20250227,113300,7787538700,43050,43050,43100,43000,447
|
||||
20250227,113200,7768301400,43000,43000,43050,43000,461
|
||||
20250227,113100,7748477300,43000,43050,43050,43000,687
|
||||
20250227,113000,7718906300,43050,43100,43100,43050,423
|
||||
20250227,112900,7700684400,43100,43100,43150,43100,640
|
||||
20250227,112800,7673089400,43100,43150,43150,43100,445
|
||||
20250227,112700,7653900400,43150,43150,43200,43100,430
|
||||
20250227,112600,7635342200,43150,43050,43200,43050,417
|
||||
20250227,112500,7617348750,43100,42950,43200,42950,2107
|
||||
20250227,112400,7526722700,42950,43000,43050,42950,701
|
||||
20250227,112300,7496592750,43000,42950,43050,42950,661
|
||||
20250227,112200,7468170500,42950,43000,43050,42950,1559
|
||||
20250227,112100,7401126400,43000,43000,43050,43000,960
|
||||
20250227,112000,7359837200,43000,43000,43050,43000,1398
|
||||
20250227,111900,7299711350,43000,43050,43050,43000,1483
|
||||
20250227,111800,7235874900,43050,43050,43100,43050,605
|
||||
20250227,111700,7209827200,43100,43150,43150,43050,3372
|
||||
20250227,111600,7064547550,43150,43200,43250,43150,1800
|
||||
20250227,111500,6986834850,43200,43200,43250,43150,207
|
||||
20250227,111400,6977892550,43200,43150,43200,43150,738
|
||||
20250227,111300,6946030650,43150,43250,43250,43150,598
|
||||
20250227,111200,6920193100,43250,43150,43250,43150,329
|
||||
20250227,111100,6905985150,43150,43150,43200,43150,231
|
||||
20250227,111000,6896014900,43200,43200,43200,43150,268
|
||||
20250227,110900,6884439900,43200,43200,43200,43150,584
|
||||
20250227,110800,6859228850,43200,43200,43250,43150,701
|
||||
20250227,110700,6828946300,43200,43200,43250,43200,612
|
||||
20250227,110600,6802506850,43200,43200,43250,43200,1092
|
||||
20250227,110500,6755331550,43200,43200,43250,43200,580
|
||||
20250227,110400,6730269300,43200,43200,43300,43200,277
|
||||
20250227,110300,6718294350,43200,43250,43300,43200,736
|
||||
20250227,110200,6686462900,43250,43250,43300,43200,985
|
||||
20250227,110100,6643862200,43250,43300,43350,43250,821
|
||||
20250227,110000,6608321850,43300,43300,43350,43300,1066
|
||||
20250227,105900,6562162150,43300,43400,43400,43300,598
|
||||
20250227,105800,6536258750,43400,43350,43400,43350,825
|
||||
20250227,105700,6500494100,43350,43350,43400,43350,338
|
||||
20250227,105600,6485840350,43350,43350,43400,43350,185
|
||||
20250227,105500,6477819900,43350,43400,43400,43350,498
|
||||
20250227,105400,6456226600,43350,43450,43450,43350,1645
|
||||
20250227,105300,6384813400,43450,43450,43500,43450,711
|
||||
20250227,105200,6353919000,43450,43500,43500,43450,1858
|
||||
20250227,105100,6273109950,43500,43550,43550,43500,175
|
||||
20250227,105000,6265493000,43550,43600,43600,43550,283
|
||||
20250227,104900,6253167850,43550,43600,43650,43550,513
|
||||
20250227,104800,6230813700,43650,43600,43650,43600,153
|
||||
20250227,104700,6224141850,43650,43600,43650,43600,214
|
||||
20250227,104600,6214810800,43650,43650,43650,43600,649
|
||||
20250227,104500,6186502450,43600,43600,43650,43600,289
|
||||
20250227,104400,6173900850,43600,43550,43600,43500,441
|
||||
20250227,104300,6154697200,43550,43500,43550,43500,313
|
||||
20250227,104200,6141070300,43550,43500,43550,43500,475
|
||||
20250227,104100,6120406800,43500,43550,43550,43500,785
|
||||
20250227,104000,6086258950,43500,43550,43550,43500,783
|
||||
20250227,103900,6052195800,43550,43500,43550,43500,564
|
||||
20250227,103800,6027657700,43500,43550,43550,43500,584
|
||||
20250227,103700,6002247450,43550,43550,43600,43500,2942
|
||||
20250227,103600,5874215850,43600,43550,43600,43550,358
|
||||
20250227,103500,5858617000,43600,43700,43700,43550,3172
|
||||
20250227,103400,5720224350,43750,43700,43750,43700,213
|
||||
20250227,103300,5710915550,43700,43750,43750,43700,613
|
||||
20250227,103200,5684099800,43800,43750,43800,43750,495
|
||||
20250227,103100,5662437100,43750,43800,43800,43750,316
|
||||
20250227,103000,5648608350,43800,43800,43800,43750,301
|
||||
20250227,102900,5635435250,43800,43850,43850,43800,869
|
||||
20250227,102800,5597356350,43900,43850,43900,43850,266
|
||||
20250227,102700,5585692000,43900,43900,43900,43850,1517
|
||||
20250227,102600,5519110950,43900,43900,43900,43900,420
|
||||
20250227,102500,5500672950,43900,44000,44000,43900,1053
|
||||
20250227,102400,5454396600,44000,43950,44000,43900,796
|
||||
20250227,102300,5419417050,43900,43900,43950,43900,436
|
||||
20250227,102200,5400265250,43900,43900,43950,43850,1068
|
||||
20250227,102100,5353359700,43850,43900,43950,43850,1129
|
||||
20250227,102000,5303846600,43850,43900,43900,43850,522
|
||||
20250227,101900,5280933700,43900,43950,44000,43900,210
|
||||
20250227,101800,5271707050,43950,43900,43950,43850,187
|
||||
20250227,101700,5263499750,43850,43950,43950,43850,174
|
||||
20250227,101600,5255860250,43900,43950,44000,43900,449
|
||||
20250227,101500,5236124250,43950,43900,44000,43900,441
|
||||
20250227,101400,5216735350,43900,43850,43900,43850,237
|
||||
20250227,101300,5206335100,43900,43850,43900,43800,178
|
||||
20250227,101200,5198532400,43850,43800,43850,43800,184
|
||||
20250227,101100,5190471400,43800,43700,43800,43700,223
|
||||
20250227,101000,5180716050,43750,43700,43750,43700,334
|
||||
20250227,100900,5166116600,43700,43750,43750,43700,302
|
||||
20250227,100800,5152916300,43700,43700,44000,43700,765
|
||||
20250227,100700,5119405750,43700,43750,43750,43650,498
|
||||
20250227,100600,5097646350,43750,43750,43750,43700,655
|
||||
20250227,100500,5069013050,43750,43850,43850,43750,1350
|
||||
20250227,100400,5009946400,43850,43700,43850,43700,393
|
||||
20250227,100300,4992738250,43700,43650,43750,43500,4239
|
||||
20250227,100200,4807896400,43650,43800,43800,43650,2352
|
||||
20250227,100100,4704972350,43800,43950,43950,43800,2249
|
||||
20250227,100000,4606311050,43950,43950,43950,43900,1177
|
||||
20250227,095900,4554629900,43950,44000,44000,43950,342
|
||||
20250227,095800,4539598000,43950,44000,44000,43950,170
|
||||
20250227,095700,4532126200,43950,43950,44000,43950,106
|
||||
20250227,095600,4527467450,43950,43950,43950,43950,354
|
||||
20250227,095500,4511909150,43950,44000,44000,43950,166
|
||||
20250227,095400,4504611300,44000,44000,44050,44000,490
|
||||
20250227,095300,4483050050,43950,44000,44000,43950,129
|
||||
20250227,095200,4477377850,44000,44050,44100,44000,1107
|
||||
20250227,095100,4428647700,44050,44050,44100,44000,65
|
||||
20250227,095000,4425784700,44000,44100,44100,44000,540
|
||||
20250227,094900,4402004400,44100,44050,44100,44000,534
|
||||
20250227,094800,4378484900,44050,44050,44100,44000,808
|
||||
20250227,094700,4342919000,44050,44000,44050,43950,339
|
||||
20250227,094600,4327996750,44000,43950,44050,43950,450
|
||||
20250227,094500,4308185950,43950,43950,44050,43900,366
|
||||
20250227,094400,4292102200,44000,43850,44000,43850,1221
|
||||
20250227,094300,4238513450,43850,43850,43900,43850,216
|
||||
20250227,094200,4229041250,43800,43900,43950,43800,1215
|
||||
20250227,094100,4175726950,43900,43950,44000,43900,1275
|
||||
20250227,094000,4119726550,43950,44050,44100,43950,2305
|
||||
20250227,093900,4018278000,44100,44100,44100,44000,964
|
||||
20250227,093800,3975799700,44100,44200,44250,44100,467
|
||||
20250227,093700,3955165550,44250,44250,44350,44250,346
|
||||
20250227,093600,3939851250,44250,44300,44400,44250,1148
|
||||
20250227,093500,3888980150,44400,44300,44400,44300,466
|
||||
20250227,093400,3868325450,44300,44450,44500,44300,381
|
||||
20250227,093300,3851419000,44250,44200,44550,44150,462
|
||||
20250227,093200,3830945500,44100,44000,44100,43950,2153
|
||||
20250227,093100,3736213400,44000,44150,44300,44000,1433
|
||||
20250227,093000,3672998400,44200,44000,44300,44000,986
|
||||
20250227,092900,3629541750,44000,44300,44300,44000,2357
|
||||
20250227,092800,3525417850,44250,44500,44550,44250,1458
|
||||
20250227,092700,3460647150,44500,44550,44550,44500,1498
|
||||
20250227,092600,3393964250,44550,44700,44700,44550,533
|
||||
20250227,092500,3370187550,44600,44700,44750,44600,1683
|
||||
20250227,092400,3294976350,44750,44800,44800,44700,1085
|
||||
20250227,092300,3246424250,44850,44850,44900,44800,299
|
||||
20250227,092200,3233016850,44850,44800,44850,44800,291
|
||||
20250227,092100,3219976850,44750,44750,44800,44700,2218
|
||||
20250227,092000,3120818200,44750,44850,44850,44750,630
|
||||
20250227,091900,3092599600,44850,44750,44850,44700,1370
|
||||
20250227,091800,3031244850,44800,45000,45000,44750,764
|
||||
20250227,091700,2996976500,44900,45150,45200,44900,3652
|
||||
20250227,091600,2832569500,45150,45250,45250,45100,2268
|
||||
20250227,091500,2730248300,45250,45200,45250,45150,329
|
||||
20250227,091400,2715378050,45250,45400,45400,45150,1406
|
||||
20250227,091300,2651852400,45250,45300,45400,45200,2164
|
||||
20250227,091200,2553854700,45300,45150,45300,45150,1439
|
||||
20250227,091100,2488820100,45200,45300,45300,45150,2433
|
||||
20250227,091000,2378895150,45250,45550,45600,45250,3456
|
||||
20250227,090900,2221875250,45550,45500,45600,45500,2341
|
||||
20250227,090800,2115237400,45550,45500,45550,45500,1765
|
||||
20250227,090700,2034870150,45500,45400,45500,45400,2635
|
||||
20250227,090600,1915010450,45450,45300,45450,45300,2367
|
||||
20250227,090500,1807583700,45250,45150,45250,45100,1661
|
||||
20250227,090400,1732560200,45100,45300,45350,45100,2933
|
||||
20250227,090300,1599909050,45350,45350,45500,45250,4375
|
||||
20250227,090200,1401440250,45350,45200,45350,45100,4662
|
||||
20250227,090100,1190549450,45200,45400,45450,45050,5381
|
||||
20250227,090000,947019850,45300,45800,45850,45000,20721
|
||||
|
Reference in New Issue
Block a user