Update 2025-02-27 2849 candle_min
This commit is contained in:
619
033100/min/candle-20250227.csv
Normal file
619
033100/min/candle-20250227.csv
Normal file
@@ -0,0 +1,619 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,191700,6168969450,39450,39450,39450,39450,5558
|
||||
20250227,191600,6168969450,39450,39450,39450,39450,0
|
||||
20250227,191500,6168969450,39450,39450,39450,39450,0
|
||||
20250227,191400,6168969450,39450,39450,39450,39450,0
|
||||
20250227,191300,6168969450,39450,39450,39450,39450,0
|
||||
20250227,191200,6168969450,39450,39450,39450,39450,0
|
||||
20250227,191100,6168969450,39450,39450,39450,39450,0
|
||||
20250227,191000,6168969450,39450,39450,39450,39450,0
|
||||
20250227,190900,6168969450,39450,39450,39450,39450,0
|
||||
20250227,190800,6168969450,39450,39450,39450,39450,0
|
||||
20250227,190700,6168969450,39450,39450,39450,39450,0
|
||||
20250227,190600,6168969450,39450,39450,39450,39450,0
|
||||
20250227,190500,6168969450,39450,39450,39450,39450,0
|
||||
20250227,190400,6168969450,39450,39450,39450,39450,0
|
||||
20250227,190300,6168969450,39450,39450,39450,39450,0
|
||||
20250227,190200,6168969450,39450,39450,39450,39450,0
|
||||
20250227,190100,6168969450,39450,39450,39450,39450,0
|
||||
20250227,190000,6168969450,39450,39450,39450,39450,0
|
||||
20250227,185900,6168969450,39450,39450,39450,39450,0
|
||||
20250227,185800,6168969450,39450,39450,39450,39450,0
|
||||
20250227,185700,6168969450,39450,39450,39450,39450,0
|
||||
20250227,185600,6168969450,39450,39450,39450,39450,0
|
||||
20250227,185500,6168969450,39450,39450,39450,39450,0
|
||||
20250227,185400,6168969450,39450,39450,39450,39450,0
|
||||
20250227,185300,6168969450,39450,39450,39450,39450,0
|
||||
20250227,185200,6168969450,39450,39450,39450,39450,0
|
||||
20250227,185100,6168969450,39450,39450,39450,39450,0
|
||||
20250227,185000,6168969450,39450,39450,39450,39450,0
|
||||
20250227,184900,6168969450,39450,39450,39450,39450,0
|
||||
20250227,184800,6168969450,39450,39450,39450,39450,0
|
||||
20250227,184700,6168969450,39450,39450,39450,39450,5558
|
||||
20250227,184600,6168969450,39450,39450,39450,39450,0
|
||||
20250227,184500,6168969450,39450,39450,39450,39450,0
|
||||
20250227,184400,6168969450,39450,39450,39450,39450,0
|
||||
20250227,184300,6168969450,39450,39450,39450,39450,0
|
||||
20250227,184200,6168969450,39450,39450,39450,39450,0
|
||||
20250227,184100,6168969450,39450,39450,39450,39450,0
|
||||
20250227,184000,6168969450,39450,39450,39450,39450,0
|
||||
20250227,183900,6168969450,39450,39450,39450,39450,0
|
||||
20250227,183800,6168969450,39450,39450,39450,39450,0
|
||||
20250227,183700,6168969450,39450,39450,39450,39450,0
|
||||
20250227,183600,6168969450,39450,39450,39450,39450,0
|
||||
20250227,183500,6168969450,39450,39450,39450,39450,0
|
||||
20250227,183400,6168969450,39450,39450,39450,39450,0
|
||||
20250227,183300,6168969450,39450,39450,39450,39450,0
|
||||
20250227,183200,6168969450,39450,39450,39450,39450,0
|
||||
20250227,183100,6168969450,39450,39450,39450,39450,0
|
||||
20250227,183000,6168969450,39450,39450,39450,39450,0
|
||||
20250227,182900,6168969450,39450,39450,39450,39450,0
|
||||
20250227,182800,6168969450,39450,39450,39450,39450,0
|
||||
20250227,182700,6168969450,39450,39450,39450,39450,0
|
||||
20250227,182600,6168969450,39450,39450,39450,39450,0
|
||||
20250227,182500,6168969450,39450,39450,39450,39450,0
|
||||
20250227,182400,6168969450,39450,39450,39450,39450,0
|
||||
20250227,182300,6168969450,39450,39450,39450,39450,0
|
||||
20250227,182200,6168969450,39450,39450,39450,39450,0
|
||||
20250227,182100,6168969450,39450,39450,39450,39450,0
|
||||
20250227,182000,6168969450,39450,39450,39450,39450,0
|
||||
20250227,181900,6168969450,39450,39450,39450,39450,0
|
||||
20250227,181800,6168969450,39450,39450,39450,39450,0
|
||||
20250227,181700,6168969450,39450,39450,39450,39450,5558
|
||||
20250227,181600,6168969450,39450,39450,39450,39450,0
|
||||
20250227,181500,6168969450,39450,39450,39450,39450,0
|
||||
20250227,181400,6168969450,39450,39450,39450,39450,0
|
||||
20250227,181300,6168969450,39450,39450,39450,39450,0
|
||||
20250227,181200,6168969450,39450,39450,39450,39450,0
|
||||
20250227,181100,6168969450,39450,39450,39450,39450,0
|
||||
20250227,181000,6168969450,39450,39450,39450,39450,0
|
||||
20250227,180900,6168969450,39450,39450,39450,39450,0
|
||||
20250227,180800,6168969450,39450,39450,39450,39450,0
|
||||
20250227,180700,6168969450,39450,39450,39450,39450,0
|
||||
20250227,180600,6168969450,39450,39450,39450,39450,0
|
||||
20250227,180500,6168969450,39450,39450,39450,39450,0
|
||||
20250227,180400,6168969450,39450,39450,39450,39450,0
|
||||
20250227,180300,6168969450,39450,39450,39450,39450,0
|
||||
20250227,180200,6168969450,39450,39450,39450,39450,0
|
||||
20250227,180100,6168969450,39450,39450,39450,39450,0
|
||||
20250227,180000,6168969450,39450,39450,39450,39450,0
|
||||
20250227,175900,6168969450,39450,39450,39450,39450,0
|
||||
20250227,175800,6168969450,39450,39450,39450,39450,0
|
||||
20250227,175700,6168969450,39450,39450,39450,39450,0
|
||||
20250227,175600,6168969450,39450,39450,39450,39450,0
|
||||
20250227,175500,6168969450,39450,39450,39450,39450,0
|
||||
20250227,175400,6168969450,39450,39450,39450,39450,0
|
||||
20250227,175300,6168969450,39450,39450,39450,39450,0
|
||||
20250227,175200,6168969450,39450,39450,39450,39450,0
|
||||
20250227,175100,6168969450,39450,39450,39450,39450,0
|
||||
20250227,175000,6168969450,39450,39450,39450,39450,0
|
||||
20250227,174900,6168969450,39450,39450,39450,39450,0
|
||||
20250227,174800,6168969450,39450,39450,39450,39450,0
|
||||
20250227,174700,6168969450,39450,39450,39450,39450,5558
|
||||
20250227,174600,6168969450,39450,39450,39450,39450,0
|
||||
20250227,174500,6168969450,39450,39450,39450,39450,0
|
||||
20250227,174400,6168969450,39450,39450,39450,39450,0
|
||||
20250227,174300,6168969450,39450,39450,39450,39450,0
|
||||
20250227,174200,6168969450,39450,39450,39450,39450,0
|
||||
20250227,174100,6168969450,39450,39450,39450,39450,0
|
||||
20250227,174000,6168969450,39450,39450,39450,39450,0
|
||||
20250227,173900,6168969450,39450,39450,39450,39450,0
|
||||
20250227,173800,6168969450,39450,39450,39450,39450,0
|
||||
20250227,173700,6168969450,39450,39450,39450,39450,0
|
||||
20250227,173600,6168969450,39450,39450,39450,39450,0
|
||||
20250227,173500,6168969450,39450,39450,39450,39450,0
|
||||
20250227,173400,6168969450,39450,39450,39450,39450,0
|
||||
20250227,173300,6168969450,39450,39450,39450,39450,0
|
||||
20250227,173200,6168969450,39450,39450,39450,39450,0
|
||||
20250227,173100,6168969450,39450,39450,39450,39450,0
|
||||
20250227,173000,6168969450,39450,39450,39450,39450,0
|
||||
20250227,172900,6168969450,39450,39450,39450,39450,0
|
||||
20250227,172800,6168969450,39450,39450,39450,39450,0
|
||||
20250227,172700,6168969450,39450,39450,39450,39450,0
|
||||
20250227,172600,6168969450,39450,39450,39450,39450,0
|
||||
20250227,172500,6168969450,39450,39450,39450,39450,0
|
||||
20250227,172400,6168969450,39450,39450,39450,39450,0
|
||||
20250227,172300,6168969450,39450,39450,39450,39450,0
|
||||
20250227,172200,6168969450,39450,39450,39450,39450,0
|
||||
20250227,172100,6168969450,39450,39450,39450,39450,0
|
||||
20250227,172000,6168969450,39450,39450,39450,39450,0
|
||||
20250227,171900,6168969450,39450,39450,39450,39450,0
|
||||
20250227,171800,6168969450,39450,39450,39450,39450,0
|
||||
20250227,171700,6168969450,39450,39450,39450,39450,5558
|
||||
20250227,171600,6168969450,39450,39450,39450,39450,0
|
||||
20250227,171500,6168969450,39450,39450,39450,39450,0
|
||||
20250227,171400,6168969450,39450,39450,39450,39450,0
|
||||
20250227,171300,6168969450,39450,39450,39450,39450,0
|
||||
20250227,171200,6168969450,39450,39450,39450,39450,0
|
||||
20250227,171100,6168969450,39450,39450,39450,39450,0
|
||||
20250227,171000,6168969450,39450,39450,39450,39450,0
|
||||
20250227,170900,6168969450,39450,39450,39450,39450,0
|
||||
20250227,170800,6168969450,39450,39450,39450,39450,0
|
||||
20250227,170700,6168969450,39450,39450,39450,39450,0
|
||||
20250227,170600,6168969450,39450,39450,39450,39450,0
|
||||
20250227,170500,6168969450,39450,39450,39450,39450,0
|
||||
20250227,170400,6168969450,39450,39450,39450,39450,0
|
||||
20250227,170300,6168969450,39450,39450,39450,39450,0
|
||||
20250227,170200,6168969450,39450,39450,39450,39450,0
|
||||
20250227,170100,6168969450,39450,39450,39450,39450,0
|
||||
20250227,170000,6168969450,39450,39450,39450,39450,0
|
||||
20250227,165900,6168969450,39450,39450,39450,39450,0
|
||||
20250227,165800,6168969450,39450,39450,39450,39450,0
|
||||
20250227,165700,6168969450,39450,39450,39450,39450,0
|
||||
20250227,165600,6168969450,39450,39450,39450,39450,0
|
||||
20250227,165500,6168969450,39450,39450,39450,39450,0
|
||||
20250227,165400,6168969450,39450,39450,39450,39450,0
|
||||
20250227,165300,6168969450,39450,39450,39450,39450,0
|
||||
20250227,165200,6168969450,39450,39450,39450,39450,0
|
||||
20250227,165100,6168969450,39450,39450,39450,39450,0
|
||||
20250227,165000,6168969450,39450,39450,39450,39450,0
|
||||
20250227,164900,6168969450,39450,39450,39450,39450,0
|
||||
20250227,164800,6168969450,39450,39450,39450,39450,0
|
||||
20250227,164700,6168969450,39450,39450,39450,39450,5558
|
||||
20250227,164600,6168969450,39450,39450,39450,39450,0
|
||||
20250227,164500,6168969450,39450,39450,39450,39450,0
|
||||
20250227,164400,6168969450,39450,39450,39450,39450,0
|
||||
20250227,164300,6168969450,39450,39450,39450,39450,0
|
||||
20250227,164200,6168969450,39450,39450,39450,39450,0
|
||||
20250227,164100,6168969450,39450,39450,39450,39450,0
|
||||
20250227,164000,6168969450,39450,39450,39450,39450,0
|
||||
20250227,163900,6168969450,39450,39450,39450,39450,0
|
||||
20250227,163800,6168969450,39450,39450,39450,39450,0
|
||||
20250227,163700,6168969450,39450,39450,39450,39450,0
|
||||
20250227,163600,6168969450,39450,39450,39450,39450,0
|
||||
20250227,163500,6168969450,39450,39450,39450,39450,0
|
||||
20250227,163400,6168969450,39450,39450,39450,39450,0
|
||||
20250227,163300,6168969450,39450,39450,39450,39450,0
|
||||
20250227,163200,6168969450,39450,39450,39450,39450,0
|
||||
20250227,163100,6168969450,39450,39450,39450,39450,0
|
||||
20250227,163000,6168969450,39450,39450,39450,39450,0
|
||||
20250227,162900,6168969450,39450,39450,39450,39450,0
|
||||
20250227,162800,6168969450,39450,39450,39450,39450,0
|
||||
20250227,162700,6168969450,39450,39450,39450,39450,0
|
||||
20250227,162600,6168969450,39450,39450,39450,39450,0
|
||||
20250227,162500,6168969450,39450,39450,39450,39450,0
|
||||
20250227,162400,6168969450,39450,39450,39450,39450,0
|
||||
20250227,162300,6168969450,39450,39450,39450,39450,0
|
||||
20250227,162200,6168969450,39450,39450,39450,39450,0
|
||||
20250227,162100,6168969450,39450,39450,39450,39450,0
|
||||
20250227,162000,6168969450,39450,39450,39450,39450,0
|
||||
20250227,161900,6168969450,39450,39450,39450,39450,0
|
||||
20250227,161800,6168969450,39450,39450,39450,39450,0
|
||||
20250227,161700,6168969450,39450,39450,39450,39450,5558
|
||||
20250227,161600,6168969450,39450,39450,39450,39450,0
|
||||
20250227,161500,6168969450,39450,39450,39450,39450,0
|
||||
20250227,161400,6168969450,39450,39450,39450,39450,0
|
||||
20250227,161300,6168969450,39450,39450,39450,39450,0
|
||||
20250227,161200,6168969450,39450,39450,39450,39450,0
|
||||
20250227,161100,6168969450,39450,39450,39450,39450,0
|
||||
20250227,161000,6168969450,39450,39450,39450,39450,0
|
||||
20250227,160900,6168969450,39450,39450,39450,39450,0
|
||||
20250227,160800,6168969450,39450,39450,39450,39450,0
|
||||
20250227,160700,6168969450,39450,39450,39450,39450,0
|
||||
20250227,160600,6168969450,39450,39450,39450,39450,0
|
||||
20250227,160500,6168969450,39450,39450,39450,39450,0
|
||||
20250227,160400,6168969450,39450,39450,39450,39450,0
|
||||
20250227,160300,6168969450,39450,39450,39450,39450,0
|
||||
20250227,160200,6168969450,39450,39450,39450,39450,0
|
||||
20250227,160100,6168969450,39450,39450,39450,39450,0
|
||||
20250227,160000,6168969450,39450,39450,39450,39450,0
|
||||
20250227,155900,6168969450,39450,39450,39450,39450,0
|
||||
20250227,155800,6168969450,39450,39450,39450,39450,0
|
||||
20250227,155700,6168969450,39450,39450,39450,39450,0
|
||||
20250227,155600,6168969450,39450,39450,39450,39450,0
|
||||
20250227,155500,6168969450,39450,39450,39450,39450,0
|
||||
20250227,155400,6168969450,39450,39450,39450,39450,0
|
||||
20250227,155300,6168969450,39450,39450,39450,39450,0
|
||||
20250227,155200,6168969450,39450,39450,39450,39450,0
|
||||
20250227,155100,6168969450,39450,39450,39450,39450,0
|
||||
20250227,155000,6168969450,39450,39450,39450,39450,0
|
||||
20250227,154900,6168969450,39450,39450,39450,39450,0
|
||||
20250227,154800,6168969450,39450,39450,39450,39450,0
|
||||
20250227,154700,6168969450,39450,39450,39450,39450,5558
|
||||
20250227,154600,6168969450,39450,39450,39450,39450,0
|
||||
20250227,154500,6168969450,39450,39450,39450,39450,0
|
||||
20250227,154400,6168969450,39450,39450,39450,39450,0
|
||||
20250227,154300,6168969450,39450,39450,39450,39450,0
|
||||
20250227,154200,6168969450,39450,39450,39450,39450,0
|
||||
20250227,154100,6168969450,39450,39450,39450,39450,0
|
||||
20250227,154000,6168969450,39450,39450,39450,39450,0
|
||||
20250227,153900,6168969450,39450,39450,39450,39450,0
|
||||
20250227,153800,6168969450,39450,39450,39450,39450,0
|
||||
20250227,153700,6168969450,39450,39450,39450,39450,0
|
||||
20250227,153600,6168969450,39450,39450,39450,39450,0
|
||||
20250227,153500,6168969450,39450,39450,39450,39450,0
|
||||
20250227,153400,6168969450,39450,39450,39450,39450,0
|
||||
20250227,153300,6168969450,39450,39450,39450,39450,0
|
||||
20250227,153200,6168969450,39450,39450,39450,39450,0
|
||||
20250227,153100,6168969450,39450,39450,39450,39450,0
|
||||
20250227,153000,6168969450,39450,39450,39450,39450,5558
|
||||
20250227,152900,5949706350,39550,39550,39550,39550,0
|
||||
20250227,152800,5949706350,39550,39550,39550,39550,0
|
||||
20250227,152700,5949706350,39550,39550,39550,39550,0
|
||||
20250227,152600,5949706350,39550,39550,39550,39550,0
|
||||
20250227,152500,5949706350,39550,39550,39550,39550,0
|
||||
20250227,152400,5949706350,39550,39550,39550,39550,0
|
||||
20250227,152300,5949706350,39550,39550,39550,39550,0
|
||||
20250227,152200,5949706350,39550,39550,39550,39550,0
|
||||
20250227,152100,5949706350,39550,39550,39550,39550,0
|
||||
20250227,152000,5949706350,39550,39550,39550,39550,0
|
||||
20250227,151900,5949706350,39550,39500,39550,39500,650
|
||||
20250227,151800,5924018150,39550,39500,39550,39500,309
|
||||
20250227,151700,5911804400,39500,39550,39600,39500,482
|
||||
20250227,151600,5892746100,39600,39550,39600,39500,374
|
||||
20250227,151500,5877953050,39550,39500,39550,39500,269
|
||||
20250227,151400,5867322700,39550,39550,39550,39500,306
|
||||
20250227,151300,5855223750,39500,39500,39550,39500,137
|
||||
20250227,151200,5849805950,39550,39500,39550,39500,2585
|
||||
20250227,151100,5747687100,39500,39550,39550,39500,645
|
||||
20250227,151000,5722206700,39500,39500,39550,39500,667
|
||||
20250227,150900,5695853450,39550,39500,39550,39500,264
|
||||
20250227,150800,5685423350,39500,39500,39550,39500,159
|
||||
20250227,150700,5679142200,39550,39550,39550,39500,158
|
||||
20250227,150600,5672895400,39500,39500,39550,39500,95
|
||||
20250227,150500,5669140900,39500,39550,39550,39500,57
|
||||
20250227,150400,5666886950,39500,39550,39550,39500,363
|
||||
20250227,150300,5652530700,39550,39550,39600,39550,80
|
||||
20250227,150200,5649366650,39600,39550,39600,39500,333
|
||||
20250227,150100,5636195900,39550,39500,39550,39500,405
|
||||
20250227,150000,5620183550,39500,39550,39550,39500,1582
|
||||
20250227,145900,5557688300,39550,39550,39550,39500,1227
|
||||
20250227,145800,5509217550,39550,39550,39550,39500,60
|
||||
20250227,145700,5506845100,39550,39550,39550,39500,361
|
||||
20250227,145600,5492573750,39500,39500,39550,39500,127
|
||||
20250227,145500,5487556950,39500,39550,39550,39500,544
|
||||
20250227,145400,5466068850,39500,39550,39550,39500,265
|
||||
20250227,145300,5455596300,39500,39500,39550,39500,73
|
||||
20250227,145200,5452711700,39500,39550,39550,39500,404
|
||||
20250227,145100,5436736750,39550,39550,39550,39550,520
|
||||
20250227,145000,5416170750,39600,39600,39600,39550,84
|
||||
20250227,144900,5412845400,39600,39550,39600,39550,275
|
||||
20250227,144800,5401964600,39550,39500,39550,39500,205
|
||||
20250227,144700,5393858850,39500,39550,39550,39500,369
|
||||
20250227,144600,5379269200,39550,39550,39550,39500,158
|
||||
20250227,144500,5373021000,39550,39550,39600,39550,97
|
||||
20250227,144400,5369184600,39550,39550,39550,39550,44
|
||||
20250227,144300,5367444400,39550,39550,39550,39550,472
|
||||
20250227,144200,5348776800,39500,39550,39600,39500,398
|
||||
20250227,144100,5333037350,39550,39550,39550,39550,62
|
||||
20250227,144000,5330585250,39550,39550,39550,39550,19
|
||||
20250227,143900,5329833800,39550,39600,39600,39550,335
|
||||
20250227,143800,5316584500,39550,39600,39600,39550,62
|
||||
20250227,143700,5314129800,39600,39550,39600,39550,139
|
||||
20250227,143600,5308626000,39600,39550,39600,39550,136
|
||||
20250227,143500,5303244500,39600,39500,39600,39500,143
|
||||
20250227,143400,5297591000,39550,39550,39550,39550,31
|
||||
20250227,143300,5296364950,39550,39550,39550,39500,249
|
||||
20250227,143200,5286521500,39550,39550,39550,39550,240
|
||||
20250227,143100,5277029500,39600,39550,39600,39500,147
|
||||
20250227,143000,5271215850,39550,39550,39550,39550,91
|
||||
20250227,142900,5267616800,39550,39550,39550,39550,75
|
||||
20250227,142800,5264650550,39600,39550,39600,39500,617
|
||||
20250227,142700,5240265850,39550,39550,39600,39500,3699
|
||||
20250227,142600,5093978100,39550,39550,39550,39550,65
|
||||
20250227,142500,5091407350,39550,39550,39550,39550,37
|
||||
20250227,142400,5089944000,39550,39550,39550,39550,574
|
||||
20250227,142300,5067242300,39600,39550,39600,39550,340
|
||||
20250227,142200,5053794600,39600,39600,39600,39550,111
|
||||
20250227,142100,5049402500,39600,39600,39600,39600,230
|
||||
20250227,142000,5040294500,39600,39600,39600,39550,325
|
||||
20250227,141900,5027433550,39600,39600,39600,39550,374
|
||||
20250227,141800,5012626050,39550,39550,39600,39550,301
|
||||
20250227,141700,5000720800,39550,39600,39600,39550,102
|
||||
20250227,141600,4996681700,39600,39600,39600,39600,2
|
||||
20250227,141500,4996602500,39600,39600,39600,39600,8
|
||||
20250227,141400,4996285700,39600,39600,39600,39600,152
|
||||
20250227,141300,4990266500,39600,39600,39600,39600,83
|
||||
20250227,141200,4986979700,39600,39600,39600,39550,558
|
||||
20250227,141100,4964907900,39600,39600,39600,39550,270
|
||||
20250227,141000,4954216950,39600,39600,39600,39600,108
|
||||
20250227,140900,4949940150,39600,39550,39600,39550,190
|
||||
20250227,140800,4942425500,39550,39600,39600,39550,35
|
||||
20250227,140700,4941040550,39600,39550,39600,39550,117
|
||||
20250227,140600,4936411100,39600,39600,39600,39550,389
|
||||
20250227,140500,4921008200,39600,39550,39600,39550,3
|
||||
20250227,140400,4920889500,39550,39600,39600,39550,158
|
||||
20250227,140300,4914636050,39600,39600,39600,39600,98
|
||||
20250227,140200,4910755250,39600,39550,39600,39550,90
|
||||
20250227,140100,4907194500,39550,39550,39600,39550,176
|
||||
20250227,140000,4900233550,39600,39600,39600,39550,28
|
||||
20250227,135900,4899125200,39550,39600,39600,39550,107
|
||||
20250227,135800,4894893000,39600,39600,39600,39550,42
|
||||
20250227,135700,4893230300,39600,39600,39600,39550,98
|
||||
20250227,135600,4889349600,39600,39600,39600,39550,96
|
||||
20250227,135500,4885550200,39550,39600,39600,39550,148
|
||||
20250227,135400,4879694450,39550,39600,39600,39550,98
|
||||
20250227,135300,4875814500,39600,39550,39600,39550,1159
|
||||
20250227,135200,4829975550,39600,39600,39600,39600,313
|
||||
20250227,135100,4817580750,39600,39600,39600,39600,622
|
||||
20250227,135000,4792949550,39600,39600,39600,39600,36
|
||||
20250227,134900,4791523950,39600,39600,39600,39600,370
|
||||
20250227,134800,4776871950,39650,39650,39650,39600,424
|
||||
20250227,134700,4760073850,39600,39650,39650,39600,56
|
||||
20250227,134600,4757856200,39650,39600,39650,39600,86
|
||||
20250227,134500,4754447850,39600,39650,39650,39600,23
|
||||
20250227,134400,4753536750,39600,39600,39600,39600,121
|
||||
20250227,134300,4748745150,39600,39600,39600,39600,84
|
||||
20250227,134200,4745418750,39600,39650,39650,39600,19
|
||||
20250227,134100,4744666300,39600,39650,39650,39600,308
|
||||
20250227,134000,4732469400,39600,39650,39650,39600,253
|
||||
20250227,133900,4722450350,39650,39600,39650,39600,22
|
||||
20250227,133800,4721578100,39600,39600,39600,39550,394
|
||||
20250227,133700,4705976700,39600,39600,39600,39600,279
|
||||
20250227,133600,4694928300,39600,39600,39600,39600,132
|
||||
20250227,133500,4689701100,39550,39600,39600,39550,1484
|
||||
20250227,133400,4630939900,39600,39600,39600,39550,161
|
||||
20250227,133300,4624564450,39600,39550,39600,39550,241
|
||||
20250227,133200,4615032100,39550,39550,39550,39550,0
|
||||
20250227,133100,4615032100,39550,39600,39600,39550,794
|
||||
20250227,133000,4583605100,39600,39550,39600,39550,488
|
||||
20250227,132900,4564302350,39600,39600,39600,39550,309
|
||||
20250227,132800,4552073500,39600,39600,39600,39550,84
|
||||
20250227,132700,4548748350,39600,39600,39600,39550,1855
|
||||
20250227,132600,4475380050,39550,39550,39600,39550,167
|
||||
20250227,132500,4468774750,39550,39550,39600,39550,152
|
||||
20250227,132400,4462763100,39600,39600,39600,39550,38
|
||||
20250227,132300,4461259250,39600,39600,39600,39600,50
|
||||
20250227,132200,4459279250,39600,39600,39600,39550,42
|
||||
20250227,132100,4457616200,39600,39650,39650,39550,1847
|
||||
20250227,132000,4384477300,39650,39650,39650,39600,2980
|
||||
20250227,131900,4266381050,39700,39700,39700,39650,288
|
||||
20250227,131800,4254959250,39700,39700,39700,39650,88
|
||||
20250227,131700,4251467150,39700,39650,39700,39650,75
|
||||
20250227,131600,4248490450,39700,39700,39700,39650,145
|
||||
20250227,131500,4242734150,39700,39700,39700,39700,50
|
||||
20250227,131400,4240749150,39700,39750,39750,39650,2348
|
||||
20250227,131300,4147526950,39750,39700,39750,39700,403
|
||||
20250227,131200,4131527000,39700,39700,39750,39700,366
|
||||
20250227,131100,4116994800,39700,39750,39750,39700,636
|
||||
20250227,131000,4091745550,39750,39750,39750,39700,191
|
||||
20250227,130900,4084158500,39750,39800,39800,39750,11
|
||||
20250227,130800,4083721200,39700,39750,39800,39700,298
|
||||
20250227,130700,4071876050,39750,39750,39800,39750,61
|
||||
20250227,130600,4069451200,39750,39750,39750,39700,183
|
||||
20250227,130500,4062177600,39750,39750,39750,39750,12
|
||||
20250227,130400,4061700600,39750,39800,39800,39700,476
|
||||
20250227,130300,4042776550,39800,39750,39800,39700,1100
|
||||
20250227,130200,3999091400,39750,39750,39750,39750,37
|
||||
20250227,130100,3997620650,39750,39750,39750,39750,53
|
||||
20250227,130000,3995513900,39750,39750,39750,39700,299
|
||||
20250227,125900,3983628750,39700,39800,39800,39700,429
|
||||
20250227,125800,3966575800,39800,39750,39800,39700,2859
|
||||
20250227,125700,3852944050,39750,39800,39800,39750,242
|
||||
20250227,125600,3843315350,39800,39800,39900,39800,1077
|
||||
20250227,125500,3800413250,39800,39800,39800,39800,2
|
||||
20250227,125400,3800333650,39800,39850,39850,39800,213
|
||||
20250227,125300,3791852450,39850,39850,39850,39850,2
|
||||
20250227,125200,3791772750,39850,39900,39900,39850,220
|
||||
20250227,125100,3783005600,39850,39850,39850,39850,33
|
||||
20250227,125000,3781690550,39850,39850,39850,39850,5
|
||||
20250227,124900,3781491300,39850,39850,39850,39850,156
|
||||
20250227,124800,3775274700,39850,39850,39850,39850,20
|
||||
20250227,124700,3774477700,39900,39900,39900,39900,13
|
||||
20250227,124600,3773959000,39850,39900,39900,39850,22
|
||||
20250227,124500,3773081350,39900,39900,39900,39850,548
|
||||
20250227,124400,3751216600,39850,39900,39900,39850,155
|
||||
20250227,124300,3745037300,39900,39900,39900,39800,171
|
||||
20250227,124200,3738218600,39900,39800,39900,39800,317
|
||||
20250227,124100,3725588700,39850,39850,39850,39850,0
|
||||
20250227,124000,3725588700,39850,39850,39850,39850,23
|
||||
20250227,123900,3724672150,39850,39850,39850,39850,2
|
||||
20250227,123800,3724592450,39800,39800,39800,39800,49
|
||||
20250227,123700,3722642250,39800,39800,39800,39800,11
|
||||
20250227,123600,3722204450,39850,39850,39850,39850,0
|
||||
20250227,123500,3722204450,39850,39850,39850,39850,2
|
||||
20250227,123400,3722124750,39800,39800,39800,39800,146
|
||||
20250227,123300,3716313950,39800,39800,39850,39800,121
|
||||
20250227,123200,3711498100,39800,39800,39800,39800,102
|
||||
20250227,123100,3707438500,39800,39850,39850,39800,45
|
||||
20250227,123000,3705647250,39850,39850,39850,39850,6
|
||||
20250227,122900,3705408150,39850,39800,39850,39800,80
|
||||
20250227,122800,3702223150,39800,39800,39850,39800,78
|
||||
20250227,122700,3699118700,39800,39800,39800,39800,0
|
||||
20250227,122600,3699118700,39800,39800,39850,39800,424
|
||||
20250227,122500,3682228450,39800,39800,39800,39800,33
|
||||
20250227,122400,3680915050,39800,39800,39800,39800,1
|
||||
20250227,122300,3680875250,39750,39750,39800,39750,129
|
||||
20250227,122200,3675746250,39750,39750,39800,39750,162
|
||||
20250227,122100,3669299050,39750,39750,39750,39750,327
|
||||
20250227,122000,3656300800,39800,39800,39800,39800,194
|
||||
20250227,121900,3648579600,39800,39750,39800,39750,143
|
||||
20250227,121800,3642892050,39750,39800,39800,39750,165
|
||||
20250227,121700,3636332550,39750,39800,39800,39750,31
|
||||
20250227,121600,3635099150,39800,39800,39800,39800,1
|
||||
20250227,121500,3635059350,39750,39800,39800,39750,125
|
||||
20250227,121400,3630089350,39750,39750,39750,39750,7
|
||||
20250227,121300,3629811100,39750,39800,39800,39750,16
|
||||
20250227,121200,3629174800,39800,39800,39800,39800,15
|
||||
20250227,121100,3628577800,39750,39700,39750,39700,1699
|
||||
20250227,121000,3561120150,39700,39750,39750,39700,547
|
||||
20250227,120900,3539387400,39750,39750,39750,39750,54
|
||||
20250227,120800,3537240900,39750,39800,39800,39750,115
|
||||
20250227,120700,3532669600,39800,39800,39800,39800,33
|
||||
20250227,120600,3531356200,39800,39800,39800,39800,2
|
||||
20250227,120500,3531276600,39750,39750,39750,39750,78
|
||||
20250227,120400,3528176100,39750,39750,39750,39750,195
|
||||
20250227,120300,3520424850,39800,39750,39800,39700,62
|
||||
20250227,120200,3517960600,39750,39750,39750,39750,533
|
||||
20250227,120100,3496773850,39750,39750,39750,39750,284
|
||||
20250227,120000,3485484850,39750,39800,39800,39750,308
|
||||
20250227,115900,3473237050,39800,39800,39800,39800,108
|
||||
20250227,115800,3468938650,39800,39750,39800,39750,82
|
||||
20250227,115700,3465676050,39750,39800,39800,39750,2003
|
||||
20250227,115600,3386055050,39850,39850,39850,39750,244
|
||||
20250227,115500,3376343750,39800,39800,39800,39800,1
|
||||
20250227,115400,3376303950,39800,39850,39850,39800,227
|
||||
20250227,115300,3367266100,39850,39850,39850,39850,1
|
||||
20250227,115200,3367226250,39850,39800,39850,39800,151
|
||||
20250227,115100,3361216400,39800,39800,39800,39800,2
|
||||
20250227,115000,3361136800,39800,39800,39800,39800,2
|
||||
20250227,114900,3361057200,39800,39800,39800,39800,0
|
||||
20250227,114800,3361057200,39800,39800,39800,39800,30
|
||||
20250227,114700,3359863200,39850,39850,39850,39850,25
|
||||
20250227,114600,3358866950,39800,39850,39850,39800,5
|
||||
20250227,114500,3358667850,39800,39800,39800,39750,55
|
||||
20250227,114400,3356479950,39800,39800,39800,39800,28
|
||||
20250227,114300,3355365550,39800,39850,39850,39800,137
|
||||
20250227,114200,3349911350,39800,39800,39800,39750,234
|
||||
20250227,114100,3340601400,39800,39750,39800,39750,571
|
||||
20250227,114000,3317887650,39800,39800,39800,39800,80
|
||||
20250227,113900,3314703650,39800,39800,39800,39800,81
|
||||
20250227,113800,3311479850,39800,39800,39800,39800,19
|
||||
20250227,113700,3310723650,39800,39750,39800,39750,344
|
||||
20250227,113600,3297034250,39800,39800,39800,39750,193
|
||||
20250227,113500,3289355350,39800,39750,39800,39750,55
|
||||
20250227,113400,3287168650,39800,39800,39800,39750,168
|
||||
20250227,113300,3280487900,39800,39800,39800,39800,23
|
||||
20250227,113200,3279572500,39800,39750,39850,39750,116
|
||||
20250227,113100,3274956900,39750,39800,39800,39750,354
|
||||
20250227,113000,3260868350,39800,39800,39800,39800,51
|
||||
20250227,112900,3258838550,39800,39800,39800,39800,61
|
||||
20250227,112800,3256410750,39750,39800,39800,39750,429
|
||||
20250227,112700,3239337600,39800,39800,39800,39800,65
|
||||
20250227,112600,3236750600,39800,39800,39800,39800,26
|
||||
20250227,112500,3235715800,39800,39850,39850,39750,554
|
||||
20250227,112400,3213667000,39800,39850,39850,39800,206
|
||||
20250227,112300,3205467850,39850,39850,39850,39800,149
|
||||
20250227,112200,3199534200,39850,39850,39850,39850,104
|
||||
20250227,112100,3195389800,39800,39800,39800,39800,84
|
||||
20250227,112000,3192046600,39850,39800,39850,39800,49
|
||||
20250227,111900,3190096350,39750,39800,39800,39750,226
|
||||
20250227,111800,3181102500,39800,39800,39800,39800,24
|
||||
20250227,111700,3180147300,39800,39750,39800,39750,101
|
||||
20250227,111600,3176129850,39750,39750,39750,39750,137
|
||||
20250227,111500,3170684100,39750,39800,39800,39750,605
|
||||
20250227,111400,3146619750,39800,39800,39800,39800,121
|
||||
20250227,111300,3141803950,39800,39800,39800,39800,106
|
||||
20250227,111200,3137585150,39850,39800,39850,39750,437
|
||||
20250227,111100,3120194300,39750,39800,39800,39750,1062
|
||||
20250227,111000,3077961950,39800,39800,39850,39800,668
|
||||
20250227,110900,3051375500,39850,39800,39850,39800,263
|
||||
20250227,110800,3040903600,39800,39750,39800,39750,487
|
||||
20250227,110700,3021522750,39750,39900,39900,39750,6372
|
||||
20250227,110600,2767846650,39850,39900,39900,39850,371
|
||||
20250227,110500,2753060150,39900,39850,39900,39850,196
|
||||
20250227,110400,2745247500,39850,39850,39850,39850,17
|
||||
20250227,110300,2744570050,39850,39850,39850,39850,346
|
||||
20250227,110200,2730781950,39850,39850,39850,39850,535
|
||||
20250227,110100,2709462200,39850,39900,39900,39850,136
|
||||
20250227,110000,2704039200,39900,39900,39900,39850,7
|
||||
20250227,105900,2703759950,39900,39900,39900,39900,49
|
||||
20250227,105800,2701804850,39900,39900,39900,39900,219
|
||||
20250227,105700,2693066750,39900,39900,39900,39900,55
|
||||
20250227,105600,2690872250,39900,39950,39950,39850,164
|
||||
20250227,105500,2684327750,39950,39900,39950,39900,218
|
||||
20250227,105400,2675620200,39900,39900,39900,39900,207
|
||||
20250227,105300,2667360900,39900,39900,39900,39850,229
|
||||
20250227,105200,2658224300,39900,39950,39950,39900,139
|
||||
20250227,105100,2652673200,39850,39900,39900,39850,1209
|
||||
20250227,105000,2604451150,39900,39900,39900,39900,74
|
||||
20250227,104900,2601498550,39900,39900,39950,39900,1250
|
||||
20250227,104800,2551622300,39900,39950,39950,39900,108
|
||||
20250227,104700,2547309700,39900,39900,39950,39900,294
|
||||
20250227,104600,2535573450,39950,39950,39950,39950,25
|
||||
20250227,104500,2534574700,39900,39950,39950,39900,101
|
||||
20250227,104400,2530542200,39950,39950,39950,39950,219
|
||||
20250227,104300,2521793150,39950,39950,39950,39950,53
|
||||
20250227,104200,2519675800,39900,39900,39950,39900,558
|
||||
20250227,104100,2497384300,39950,39950,39950,39950,82
|
||||
20250227,104000,2494108400,39950,39950,39950,39950,55
|
||||
20250227,103900,2491911150,39950,39900,39950,39900,139
|
||||
20250227,103800,2486363250,39950,39950,39950,39900,326
|
||||
20250227,103700,2473354550,39950,39900,39950,39900,302
|
||||
20250227,103600,2461301250,39950,39950,39950,39900,107
|
||||
20250227,103500,2457029500,39950,39900,39950,39900,600
|
||||
20250227,103400,2433064350,39900,39950,39950,39900,125
|
||||
20250227,103300,2428076100,39900,39950,39950,39900,11
|
||||
20250227,103200,2427636700,39950,39950,39950,39900,573
|
||||
20250227,103100,2404746100,39950,39950,39950,39950,793
|
||||
20250227,103000,2373065750,39950,40000,40000,39950,474
|
||||
20250227,102900,2354108850,40000,40000,40000,39950,165
|
||||
20250227,102800,2347509450,40000,40050,40050,40000,47
|
||||
20250227,102700,2345628250,40000,40000,40050,40000,36
|
||||
20250227,102600,2344187900,39950,40000,40000,39950,830
|
||||
20250227,102500,2310988250,40000,40000,40000,39950,14
|
||||
20250227,102400,2310428400,40000,40000,40000,40000,0
|
||||
20250227,102300,2310428400,40000,40000,40000,39950,90
|
||||
20250227,102200,2306829900,40000,40000,40000,39950,469
|
||||
20250227,102100,2288070950,40000,40050,40050,40000,24
|
||||
20250227,102000,2287110000,40050,40050,40050,40050,66
|
||||
20250227,101900,2284466700,40050,40050,40050,40000,68
|
||||
20250227,101800,2281743400,40050,40050,40050,40050,5
|
||||
20250227,101700,2281543150,40050,40050,40050,40000,285
|
||||
20250227,101600,2270129850,40000,40000,40000,40000,32
|
||||
20250227,101500,2268849850,40000,40000,40050,39950,813
|
||||
20250227,101400,2236331150,40050,40050,40050,40000,8
|
||||
20250227,101300,2236010800,40050,39950,40050,39950,60
|
||||
20250227,101200,2233613700,39950,39950,40000,39950,961
|
||||
20250227,101100,2195181700,40000,39950,40000,39900,112
|
||||
20250227,101000,2190707600,40000,39950,40000,39900,117
|
||||
20250227,100900,2186037700,39900,39950,39950,39900,141
|
||||
20250227,100800,2180405200,39950,39950,39950,39900,129
|
||||
20250227,100700,2175256650,39950,39900,39950,39900,71
|
||||
20250227,100600,2172423200,39900,39900,39900,39900,23
|
||||
20250227,100500,2171505500,39900,39900,39950,39900,257
|
||||
20250227,100400,2161251150,39900,39950,39950,39900,1795
|
||||
20250227,100300,2089618900,39900,39950,39950,39900,503
|
||||
20250227,100200,2069536850,39900,39950,40000,39900,172
|
||||
20250227,100100,2062667450,39950,39950,40000,39950,578
|
||||
20250227,100000,2039576200,39950,39950,39950,39900,1091
|
||||
20250227,095900,1996017500,39900,39950,39950,39900,79
|
||||
20250227,095800,1992861700,40000,39900,40000,39900,68
|
||||
20250227,095700,1990148400,39900,39950,39950,39900,258
|
||||
20250227,095600,1979846600,39950,40000,40050,39950,378
|
||||
20250227,095500,1964726950,40000,39950,40000,39950,556
|
||||
20250227,095400,1942513100,39950,40000,40000,39950,11
|
||||
20250227,095300,1942073550,40000,39900,40000,39900,120
|
||||
20250227,095200,1937284750,39950,39950,39950,39950,549
|
||||
20250227,095100,1915352200,39950,40000,40050,39950,53
|
||||
20250227,095000,1913232650,40000,40000,40000,40000,1
|
||||
20250227,094900,1913192650,39950,40000,40000,39950,3556
|
||||
20250227,094800,1770974450,40000,40050,40050,40000,573
|
||||
20250227,094700,1748049600,40050,40050,40100,40000,244
|
||||
20250227,094600,1738276050,40050,40000,40100,40000,86
|
||||
20250227,094500,1734829200,40000,40100,40100,40000,80
|
||||
20250227,094400,1731624800,40100,40100,40100,40050,8
|
||||
20250227,094300,1731304100,40050,40050,40050,40000,190
|
||||
20250227,094200,1723700500,40050,40000,40050,40000,231
|
||||
20250227,094100,1714453250,40050,40050,40050,40000,195
|
||||
20250227,094000,1706645000,40000,40150,40150,40000,1583
|
||||
20250227,093900,1643234450,40150,40150,40150,40150,2
|
||||
20250227,093800,1643154150,40150,40100,40150,40100,63
|
||||
20250227,093700,1640626650,40100,40100,40150,40050,744
|
||||
20250227,093600,1610804350,40100,40200,40200,40100,206
|
||||
20250227,093500,1602536500,40200,40150,40200,40150,36
|
||||
20250227,093400,1601090350,40150,40150,40150,40100,286
|
||||
20250227,093300,1589609450,40100,40100,40150,40100,147
|
||||
20250227,093200,1583713400,40100,40100,40100,40100,158
|
||||
20250227,093100,1577377600,40100,40050,40100,40050,210
|
||||
20250227,093000,1568958500,40050,40150,40150,40050,519
|
||||
20250227,092900,1548171450,40100,40050,40150,40050,960
|
||||
20250227,092800,1509722350,40050,40050,40100,40000,1333
|
||||
20250227,092700,1456337700,40050,40200,40200,40050,2695
|
||||
20250227,092600,1348201850,40200,40150,40200,40150,118
|
||||
20250227,092500,1343459800,40150,40150,40150,40150,58
|
||||
20250227,092400,1341131100,40150,40250,40250,40150,1418
|
||||
20250227,092300,1284155050,40200,40200,40200,40150,110
|
||||
20250227,092200,1279734000,40200,40200,40200,40150,267
|
||||
20250227,092100,1269004700,40200,40200,40200,40150,226
|
||||
20250227,092000,1259921250,40200,40250,40250,40150,962
|
||||
20250227,091900,1221249400,40250,40250,40250,40200,786
|
||||
20250227,091800,1189649850,40250,40200,40300,40200,377
|
||||
20250227,091700,1174482050,40200,40250,40250,40200,1550
|
||||
20250227,091600,1112103700,40250,40300,40300,40250,316
|
||||
20250227,091500,1099374350,40300,40400,40400,40250,731
|
||||
20250227,091400,1069904500,40400,40500,40550,40350,1645
|
||||
20250227,091300,1003346350,40500,40350,40500,40350,174
|
||||
20250227,091200,996323350,40250,40200,40450,40200,2133
|
||||
20250227,091100,910225700,40200,40350,40350,40200,622
|
||||
20250227,091000,885177950,40350,40350,40400,40350,649
|
||||
20250227,090900,858985600,40200,40250,40300,40200,780
|
||||
20250227,090800,827619250,40300,40400,40400,40150,3406
|
||||
20250227,090700,690581750,40450,40300,40450,40300,42
|
||||
20250227,090600,688887100,40400,40400,40500,40300,2739
|
||||
20250227,090500,578255100,40400,40450,40550,40400,598
|
||||
20250227,090400,554072850,40450,40400,40450,40400,362
|
||||
20250227,090300,539440650,40400,40350,40450,40300,919
|
||||
20250227,090200,502339250,40350,40350,40350,40300,1406
|
||||
20250227,090100,445613500,40450,40750,40800,40350,3960
|
||||
20250227,090000,285065700,40750,40750,41050,40650,6805
|
||||
|
Reference in New Issue
Block a user