Update 2025-02-27 2849 candle_min
This commit is contained in:
620
033500/min/candle-20250227.csv
Normal file
620
033500/min/candle-20250227.csv
Normal file
@@ -0,0 +1,620 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,191800,19337958750,23150,23150,23150,23150,6057
|
||||
20250227,191700,19337958750,23150,23150,23150,23150,0
|
||||
20250227,191600,19337958750,23150,23150,23150,23150,0
|
||||
20250227,191500,19337958750,23150,23150,23150,23150,0
|
||||
20250227,191400,19337958750,23150,23150,23150,23150,0
|
||||
20250227,191300,19337958750,23150,23150,23150,23150,0
|
||||
20250227,191200,19337958750,23150,23150,23150,23150,0
|
||||
20250227,191100,19337958750,23150,23150,23150,23150,0
|
||||
20250227,191000,19337958750,23150,23150,23150,23150,0
|
||||
20250227,190900,19337958750,23150,23150,23150,23150,0
|
||||
20250227,190800,19337958750,23150,23150,23150,23150,0
|
||||
20250227,190700,19337958750,23150,23150,23150,23150,0
|
||||
20250227,190600,19337958750,23150,23150,23150,23150,0
|
||||
20250227,190500,19337958750,23150,23150,23150,23150,0
|
||||
20250227,190400,19337958750,23150,23150,23150,23150,0
|
||||
20250227,190300,19337958750,23150,23150,23150,23150,0
|
||||
20250227,190200,19337958750,23150,23150,23150,23150,0
|
||||
20250227,190100,19337958750,23150,23150,23150,23150,0
|
||||
20250227,190000,19337958750,23150,23150,23150,23150,0
|
||||
20250227,185900,19337958750,23150,23150,23150,23150,0
|
||||
20250227,185800,19337958750,23150,23150,23150,23150,0
|
||||
20250227,185700,19337958750,23150,23150,23150,23150,0
|
||||
20250227,185600,19337958750,23150,23150,23150,23150,0
|
||||
20250227,185500,19337958750,23150,23150,23150,23150,0
|
||||
20250227,185400,19337958750,23150,23150,23150,23150,0
|
||||
20250227,185300,19337958750,23150,23150,23150,23150,0
|
||||
20250227,185200,19337958750,23150,23150,23150,23150,0
|
||||
20250227,185100,19337958750,23150,23150,23150,23150,0
|
||||
20250227,185000,19337958750,23150,23150,23150,23150,0
|
||||
20250227,184900,19337958750,23150,23150,23150,23150,0
|
||||
20250227,184800,19337958750,23150,23150,23150,23150,6057
|
||||
20250227,184700,19337958750,23150,23150,23150,23150,0
|
||||
20250227,184600,19337958750,23150,23150,23150,23150,0
|
||||
20250227,184500,19337958750,23150,23150,23150,23150,0
|
||||
20250227,184400,19337958750,23150,23150,23150,23150,0
|
||||
20250227,184300,19337958750,23150,23150,23150,23150,0
|
||||
20250227,184200,19337958750,23150,23150,23150,23150,0
|
||||
20250227,184100,19337958750,23150,23150,23150,23150,0
|
||||
20250227,184000,19337958750,23150,23150,23150,23150,0
|
||||
20250227,183900,19337958750,23150,23150,23150,23150,0
|
||||
20250227,183800,19337958750,23150,23150,23150,23150,0
|
||||
20250227,183700,19337958750,23150,23150,23150,23150,0
|
||||
20250227,183600,19337958750,23150,23150,23150,23150,0
|
||||
20250227,183500,19337958750,23150,23150,23150,23150,0
|
||||
20250227,183400,19337958750,23150,23150,23150,23150,0
|
||||
20250227,183300,19337958750,23150,23150,23150,23150,0
|
||||
20250227,183200,19337958750,23150,23150,23150,23150,0
|
||||
20250227,183100,19337958750,23150,23150,23150,23150,0
|
||||
20250227,183000,19337958750,23150,23150,23150,23150,0
|
||||
20250227,182900,19337958750,23150,23150,23150,23150,0
|
||||
20250227,182800,19337958750,23150,23150,23150,23150,0
|
||||
20250227,182700,19337958750,23150,23150,23150,23150,0
|
||||
20250227,182600,19337958750,23150,23150,23150,23150,0
|
||||
20250227,182500,19337958750,23150,23150,23150,23150,0
|
||||
20250227,182400,19337958750,23150,23150,23150,23150,0
|
||||
20250227,182300,19337958750,23150,23150,23150,23150,0
|
||||
20250227,182200,19337958750,23150,23150,23150,23150,0
|
||||
20250227,182100,19337958750,23150,23150,23150,23150,0
|
||||
20250227,182000,19337958750,23150,23150,23150,23150,0
|
||||
20250227,181900,19337958750,23150,23150,23150,23150,0
|
||||
20250227,181800,19337958750,23150,23150,23150,23150,6057
|
||||
20250227,181700,19337958750,23150,23150,23150,23150,0
|
||||
20250227,181600,19337958750,23150,23150,23150,23150,0
|
||||
20250227,181500,19337958750,23150,23150,23150,23150,0
|
||||
20250227,181400,19337958750,23150,23150,23150,23150,0
|
||||
20250227,181300,19337958750,23150,23150,23150,23150,0
|
||||
20250227,181200,19337958750,23150,23150,23150,23150,0
|
||||
20250227,181100,19337958750,23150,23150,23150,23150,0
|
||||
20250227,181000,19337958750,23150,23150,23150,23150,0
|
||||
20250227,180900,19337958750,23150,23150,23150,23150,0
|
||||
20250227,180800,19337958750,23150,23150,23150,23150,0
|
||||
20250227,180700,19337958750,23150,23150,23150,23150,0
|
||||
20250227,180600,19337958750,23150,23150,23150,23150,0
|
||||
20250227,180500,19337958750,23150,23150,23150,23150,0
|
||||
20250227,180400,19337958750,23150,23150,23150,23150,0
|
||||
20250227,180300,19337958750,23150,23150,23150,23150,0
|
||||
20250227,180200,19337958750,23150,23150,23150,23150,0
|
||||
20250227,180100,19337958750,23150,23150,23150,23150,0
|
||||
20250227,180000,19337958750,23150,23150,23150,23150,0
|
||||
20250227,175900,19337958750,23150,23150,23150,23150,0
|
||||
20250227,175800,19337958750,23150,23150,23150,23150,0
|
||||
20250227,175700,19337958750,23150,23150,23150,23150,0
|
||||
20250227,175600,19337958750,23150,23150,23150,23150,0
|
||||
20250227,175500,19337958750,23150,23150,23150,23150,0
|
||||
20250227,175400,19337958750,23150,23150,23150,23150,0
|
||||
20250227,175300,19337958750,23150,23150,23150,23150,0
|
||||
20250227,175200,19337958750,23150,23150,23150,23150,0
|
||||
20250227,175100,19337958750,23150,23150,23150,23150,0
|
||||
20250227,175000,19337958750,23150,23150,23150,23150,0
|
||||
20250227,174900,19337958750,23150,23150,23150,23150,0
|
||||
20250227,174800,19337958750,23150,23150,23150,23150,6057
|
||||
20250227,174700,19337958750,23150,23150,23150,23150,0
|
||||
20250227,174600,19337958750,23150,23150,23150,23150,0
|
||||
20250227,174500,19337958750,23150,23150,23150,23150,0
|
||||
20250227,174400,19337958750,23150,23150,23150,23150,0
|
||||
20250227,174300,19337958750,23150,23150,23150,23150,0
|
||||
20250227,174200,19337958750,23150,23150,23150,23150,0
|
||||
20250227,174100,19337958750,23150,23150,23150,23150,0
|
||||
20250227,174000,19337958750,23150,23150,23150,23150,0
|
||||
20250227,173900,19337958750,23150,23150,23150,23150,0
|
||||
20250227,173800,19337958750,23150,23150,23150,23150,0
|
||||
20250227,173700,19337958750,23150,23150,23150,23150,0
|
||||
20250227,173600,19337958750,23150,23150,23150,23150,0
|
||||
20250227,173500,19337958750,23150,23150,23150,23150,0
|
||||
20250227,173400,19337958750,23150,23150,23150,23150,0
|
||||
20250227,173300,19337958750,23150,23150,23150,23150,0
|
||||
20250227,173200,19337958750,23150,23150,23150,23150,0
|
||||
20250227,173100,19337958750,23150,23150,23150,23150,0
|
||||
20250227,173000,19337958750,23150,23150,23150,23150,0
|
||||
20250227,172900,19337958750,23150,23150,23150,23150,0
|
||||
20250227,172800,19337958750,23150,23150,23150,23150,0
|
||||
20250227,172700,19337958750,23150,23150,23150,23150,0
|
||||
20250227,172600,19337958750,23150,23150,23150,23150,0
|
||||
20250227,172500,19337958750,23150,23150,23150,23150,0
|
||||
20250227,172400,19337958750,23150,23150,23150,23150,0
|
||||
20250227,172300,19337958750,23150,23150,23150,23150,0
|
||||
20250227,172200,19337958750,23150,23150,23150,23150,0
|
||||
20250227,172100,19337958750,23150,23150,23150,23150,0
|
||||
20250227,172000,19337958750,23150,23150,23150,23150,0
|
||||
20250227,171900,19337958750,23150,23150,23150,23150,0
|
||||
20250227,171800,19337958750,23150,23150,23150,23150,6057
|
||||
20250227,171700,19337958750,23150,23150,23150,23150,0
|
||||
20250227,171600,19337958750,23150,23150,23150,23150,0
|
||||
20250227,171500,19337958750,23150,23150,23150,23150,0
|
||||
20250227,171400,19337958750,23150,23150,23150,23150,0
|
||||
20250227,171300,19337958750,23150,23150,23150,23150,0
|
||||
20250227,171200,19337958750,23150,23150,23150,23150,0
|
||||
20250227,171100,19337958750,23150,23150,23150,23150,0
|
||||
20250227,171000,19337958750,23150,23150,23150,23150,0
|
||||
20250227,170900,19337958750,23150,23150,23150,23150,0
|
||||
20250227,170800,19337958750,23150,23150,23150,23150,0
|
||||
20250227,170700,19337958750,23150,23150,23150,23150,0
|
||||
20250227,170600,19337958750,23150,23150,23150,23150,0
|
||||
20250227,170500,19337958750,23150,23150,23150,23150,0
|
||||
20250227,170400,19337958750,23150,23150,23150,23150,0
|
||||
20250227,170300,19337958750,23150,23150,23150,23150,0
|
||||
20250227,170200,19337958750,23150,23150,23150,23150,0
|
||||
20250227,170100,19337958750,23150,23150,23150,23150,0
|
||||
20250227,170000,19337958750,23150,23150,23150,23150,0
|
||||
20250227,165900,19337958750,23150,23150,23150,23150,0
|
||||
20250227,165800,19337958750,23150,23150,23150,23150,0
|
||||
20250227,165700,19337958750,23150,23150,23150,23150,0
|
||||
20250227,165600,19337958750,23150,23150,23150,23150,0
|
||||
20250227,165500,19337958750,23150,23150,23150,23150,0
|
||||
20250227,165400,19337958750,23150,23150,23150,23150,0
|
||||
20250227,165300,19337958750,23150,23150,23150,23150,0
|
||||
20250227,165200,19337958750,23150,23150,23150,23150,0
|
||||
20250227,165100,19337958750,23150,23150,23150,23150,0
|
||||
20250227,165000,19337958750,23150,23150,23150,23150,0
|
||||
20250227,164900,19337958750,23150,23150,23150,23150,0
|
||||
20250227,164800,19337958750,23150,23150,23150,23150,6057
|
||||
20250227,164700,19337958750,23150,23150,23150,23150,0
|
||||
20250227,164600,19337958750,23150,23150,23150,23150,0
|
||||
20250227,164500,19337958750,23150,23150,23150,23150,0
|
||||
20250227,164400,19337958750,23150,23150,23150,23150,0
|
||||
20250227,164300,19337958750,23150,23150,23150,23150,0
|
||||
20250227,164200,19337958750,23150,23150,23150,23150,0
|
||||
20250227,164100,19337958750,23150,23150,23150,23150,0
|
||||
20250227,164000,19337958750,23150,23150,23150,23150,0
|
||||
20250227,163900,19337958750,23150,23150,23150,23150,0
|
||||
20250227,163800,19337958750,23150,23150,23150,23150,0
|
||||
20250227,163700,19337958750,23150,23150,23150,23150,0
|
||||
20250227,163600,19337958750,23150,23150,23150,23150,0
|
||||
20250227,163500,19337958750,23150,23150,23150,23150,0
|
||||
20250227,163400,19337958750,23150,23150,23150,23150,0
|
||||
20250227,163300,19337958750,23150,23150,23150,23150,0
|
||||
20250227,163200,19337958750,23150,23150,23150,23150,0
|
||||
20250227,163100,19337958750,23150,23150,23150,23150,0
|
||||
20250227,163000,19337958750,23150,23150,23150,23150,0
|
||||
20250227,162900,19337958750,23150,23150,23150,23150,0
|
||||
20250227,162800,19337958750,23150,23150,23150,23150,0
|
||||
20250227,162700,19337958750,23150,23150,23150,23150,0
|
||||
20250227,162600,19337958750,23150,23150,23150,23150,0
|
||||
20250227,162500,19337958750,23150,23150,23150,23150,0
|
||||
20250227,162400,19337958750,23150,23150,23150,23150,0
|
||||
20250227,162300,19337958750,23150,23150,23150,23150,0
|
||||
20250227,162200,19337958750,23150,23150,23150,23150,0
|
||||
20250227,162100,19337958750,23150,23150,23150,23150,0
|
||||
20250227,162000,19337958750,23150,23150,23150,23150,0
|
||||
20250227,161900,19337958750,23150,23150,23150,23150,0
|
||||
20250227,161800,19337958750,23150,23150,23150,23150,6057
|
||||
20250227,161700,19337958750,23150,23150,23150,23150,0
|
||||
20250227,161600,19337958750,23150,23150,23150,23150,0
|
||||
20250227,161500,19337958750,23150,23150,23150,23150,0
|
||||
20250227,161400,19337958750,23150,23150,23150,23150,0
|
||||
20250227,161300,19337958750,23150,23150,23150,23150,0
|
||||
20250227,161200,19337958750,23150,23150,23150,23150,0
|
||||
20250227,161100,19337958750,23150,23150,23150,23150,0
|
||||
20250227,161000,19337958750,23150,23150,23150,23150,0
|
||||
20250227,160900,19337958750,23150,23150,23150,23150,0
|
||||
20250227,160800,19337958750,23150,23150,23150,23150,0
|
||||
20250227,160700,19337958750,23150,23150,23150,23150,0
|
||||
20250227,160600,19337958750,23150,23150,23150,23150,0
|
||||
20250227,160500,19337958750,23150,23150,23150,23150,0
|
||||
20250227,160400,19337958750,23150,23150,23150,23150,0
|
||||
20250227,160300,19337958750,23150,23150,23150,23150,0
|
||||
20250227,160200,19337958750,23150,23150,23150,23150,0
|
||||
20250227,160100,19337958750,23150,23150,23150,23150,0
|
||||
20250227,160000,19337958750,23150,23150,23150,23150,0
|
||||
20250227,155900,19337958750,23150,23150,23150,23150,0
|
||||
20250227,155800,19337958750,23150,23150,23150,23150,0
|
||||
20250227,155700,19337958750,23150,23150,23150,23150,0
|
||||
20250227,155600,19337958750,23150,23150,23150,23150,0
|
||||
20250227,155500,19337958750,23150,23150,23150,23150,0
|
||||
20250227,155400,19337958750,23150,23150,23150,23150,0
|
||||
20250227,155300,19337958750,23150,23150,23150,23150,0
|
||||
20250227,155200,19337958750,23150,23150,23150,23150,0
|
||||
20250227,155100,19337958750,23150,23150,23150,23150,0
|
||||
20250227,155000,19337958750,23150,23150,23150,23150,0
|
||||
20250227,154900,19337958750,23150,23150,23150,23150,0
|
||||
20250227,154800,19337958750,23150,23150,23150,23150,6057
|
||||
20250227,154700,19337958750,23150,23150,23150,23150,0
|
||||
20250227,154600,19337958750,23150,23150,23150,23150,0
|
||||
20250227,154500,19337958750,23150,23150,23150,23150,0
|
||||
20250227,154400,19337958750,23150,23150,23150,23150,0
|
||||
20250227,154300,19337958750,23150,23150,23150,23150,0
|
||||
20250227,154200,19337958750,23150,23150,23150,23150,0
|
||||
20250227,154100,19337958750,23150,23150,23150,23150,0
|
||||
20250227,154000,19337958750,23150,23150,23150,23150,0
|
||||
20250227,153900,19337958750,23150,23150,23150,23150,0
|
||||
20250227,153800,19337958750,23150,23150,23150,23150,0
|
||||
20250227,153700,19337958750,23150,23150,23150,23150,0
|
||||
20250227,153600,19337958750,23150,23150,23150,23150,0
|
||||
20250227,153500,19337958750,23150,23150,23150,23150,0
|
||||
20250227,153400,19337958750,23150,23150,23150,23150,0
|
||||
20250227,153300,19337958750,23150,23150,23150,23150,0
|
||||
20250227,153200,19337958750,23150,23150,23150,23150,0
|
||||
20250227,153100,19337958750,23150,23150,23150,23150,0
|
||||
20250227,153000,19337958750,23150,23150,23150,23150,6057
|
||||
20250227,152900,19197739200,23150,23150,23150,23150,0
|
||||
20250227,152800,19197739200,23150,23150,23150,23150,0
|
||||
20250227,152700,19197739200,23150,23150,23150,23150,0
|
||||
20250227,152600,19197739200,23150,23150,23150,23150,0
|
||||
20250227,152500,19197739200,23150,23150,23150,23150,0
|
||||
20250227,152400,19197739200,23150,23150,23150,23150,0
|
||||
20250227,152300,19197739200,23150,23150,23150,23150,0
|
||||
20250227,152200,19197739200,23150,23150,23150,23150,0
|
||||
20250227,152100,19197739200,23150,23150,23150,23150,0
|
||||
20250227,152000,19197739200,23150,23150,23150,23150,0
|
||||
20250227,151900,19197739200,23150,23150,23200,23150,1141
|
||||
20250227,151800,19171322800,23150,23100,23150,23100,2230
|
||||
20250227,151700,19119698400,23100,23150,23200,23100,571
|
||||
20250227,151600,19106479200,23150,23150,23200,23100,679
|
||||
20250227,151500,19090770650,23150,23150,23200,23100,2070
|
||||
20250227,151400,19042859950,23100,23150,23200,23100,1063
|
||||
20250227,151300,19018252600,23100,23150,23150,23100,1201
|
||||
20250227,151200,18990501600,23150,23100,23200,23100,5785
|
||||
20250227,151100,18856487650,23100,23050,23150,23050,2098
|
||||
20250227,151000,18808079150,23100,23050,23100,23050,1006
|
||||
20250227,150900,18784841050,23050,23100,23150,23050,1537
|
||||
20250227,150800,18749315600,23100,23100,23100,23100,392
|
||||
20250227,150700,18740260400,23100,23100,23100,23100,996
|
||||
20250227,150600,18717252800,23100,23100,23200,23100,1356
|
||||
20250227,150500,18685862900,23100,23100,23150,23100,2149
|
||||
20250227,150400,18636218250,23100,23150,23200,23100,1341
|
||||
20250227,150300,18605179850,23150,23150,23200,23100,1223
|
||||
20250227,150200,18576835550,23150,23100,23200,23100,882
|
||||
20250227,150100,18556419550,23100,23150,23200,23100,1896
|
||||
20250227,150000,18512559000,23200,23200,23250,23200,3986
|
||||
20250227,145900,18419972000,23200,23250,23250,23200,143
|
||||
20250227,145800,18416651700,23250,23250,23350,23150,2218
|
||||
20250227,145700,18365128800,23200,23100,23250,23100,1644
|
||||
20250227,145600,18326985100,23100,23200,23200,23100,587
|
||||
20250227,145500,18313389200,23200,23150,23200,23150,848
|
||||
20250227,145400,18293747250,23150,23150,23200,23100,776
|
||||
20250227,145300,18275781950,23100,23100,23150,23100,666
|
||||
20250227,145200,18260381500,23100,23100,23150,23100,501
|
||||
20250227,145100,18248795600,23150,23100,23150,23050,1945
|
||||
20250227,145000,18203926100,23100,23200,23200,23100,744
|
||||
20250227,144900,18186708000,23200,23200,23200,23150,266
|
||||
20250227,144800,18180544350,23150,23150,23200,23150,1410
|
||||
20250227,144700,18147896450,23200,23200,23200,23150,200
|
||||
20250227,144600,18143258050,23200,23100,23200,23100,308
|
||||
20250227,144500,18136126000,23150,23150,23150,23100,152
|
||||
20250227,144400,18132610100,23100,23100,23150,23050,108
|
||||
20250227,144300,18130112500,23100,23150,23150,23100,2437
|
||||
20250227,144200,18073814900,23100,23150,23200,23100,190
|
||||
20250227,144100,18069417900,23100,23050,23150,23050,1757
|
||||
20250227,144000,18028853600,23100,23100,23150,23000,4974
|
||||
20250227,143900,17914191900,23100,23200,23200,23050,3245
|
||||
20250227,143800,17839217400,23150,23150,23250,23150,3096
|
||||
20250227,143700,17767392000,23150,23250,23250,23150,921
|
||||
20250227,143600,17746018800,23250,23250,23300,23200,1472
|
||||
20250227,143500,17711764850,23250,23200,23300,23200,2348
|
||||
20250227,143400,17657172650,23200,23100,23250,23100,2331
|
||||
20250227,143300,17603065000,23100,23050,23150,23050,4670
|
||||
20250227,143200,17495047300,23100,23100,23100,23050,127
|
||||
20250227,143100,17492114850,23100,23050,23100,23050,289
|
||||
20250227,143000,17485449650,23050,23050,23100,23050,286
|
||||
20250227,142900,17478848150,23100,23050,23100,23050,191
|
||||
20250227,142800,17474441400,23050,23000,23100,23000,980
|
||||
20250227,142700,17451840400,23000,23050,23050,23000,516
|
||||
20250227,142600,17439958850,23050,23000,23050,23000,295
|
||||
20250227,142500,17433167100,23000,23000,23050,23000,239
|
||||
20250227,142400,17427668350,23000,23050,23100,23000,1580
|
||||
20250227,142300,17391271300,23050,23050,23100,23050,334
|
||||
20250227,142200,17383569550,23050,23050,23100,23050,943
|
||||
20250227,142100,17361827650,23050,23100,23100,23050,487
|
||||
20250227,142000,17350591600,23050,23050,23100,23050,326
|
||||
20250227,141900,17343074400,23050,23050,23100,23050,298
|
||||
20250227,141800,17336202400,23050,23050,23100,23050,184
|
||||
20250227,141700,17331957900,23050,23050,23100,23050,304
|
||||
20250227,141600,17324949550,23050,23050,23100,23050,345
|
||||
20250227,141500,17316991650,23000,23000,23050,23000,177
|
||||
20250227,141400,17312917600,23000,23050,23050,23000,244
|
||||
20250227,141300,17307303750,23000,23000,23100,23000,1214
|
||||
20250227,141200,17279324150,23000,23050,23100,23000,399
|
||||
20250227,141100,17270128500,23050,23100,23100,23050,306
|
||||
20250227,141000,17263072600,23050,23000,23100,23000,233
|
||||
20250227,140900,17257699200,23050,23000,23050,23000,325
|
||||
20250227,140800,17250215750,23000,23050,23100,23000,1190
|
||||
20250227,140700,17222800250,23050,23050,23100,23050,615
|
||||
20250227,140600,17208621700,23050,23050,23100,23050,563
|
||||
20250227,140500,17195641850,23100,23100,23150,23050,222
|
||||
20250227,140400,17190514100,23100,23100,23150,23100,598
|
||||
20250227,140300,17176696600,23100,23050,23150,23050,657
|
||||
20250227,140200,17161523800,23050,23100,23150,23050,3241
|
||||
20250227,140100,17086663250,23100,23100,23150,23050,223
|
||||
20250227,140000,17081514350,23100,23150,23200,23100,1725
|
||||
20250227,135900,17041601150,23150,23150,23200,23150,150
|
||||
20250227,135800,17038124500,23150,23200,23200,23150,252
|
||||
20250227,135700,17032289200,23150,23150,23200,23150,243
|
||||
20250227,135600,17026663250,23150,23200,23200,23150,821
|
||||
20250227,135500,17007621200,23200,23250,23250,23200,156
|
||||
20250227,135400,17003997950,23200,23200,23250,23200,657
|
||||
20250227,135300,16988735000,23200,23150,23200,23150,686
|
||||
20250227,135200,16972833950,23150,23200,23200,23150,588
|
||||
20250227,135100,16959198450,23200,23200,23250,23200,395
|
||||
20250227,135000,16950025550,23200,23100,23250,23100,1423
|
||||
20250227,134900,16917033850,23100,23150,23150,23100,671
|
||||
20250227,134800,16901507400,23150,23100,23150,23100,542
|
||||
20250227,134700,16888983750,23100,23100,23150,23100,192
|
||||
20250227,134600,16884547400,23100,23100,23150,23100,125
|
||||
20250227,134500,16881658400,23100,23100,23150,23050,1337
|
||||
20250227,134400,16850790350,23100,23050,23100,23050,419
|
||||
20250227,134300,16841128950,23050,23150,23150,23050,505
|
||||
20250227,134200,16829462700,23100,23150,23150,23050,1336
|
||||
20250227,134100,16798608200,23100,23100,23150,23050,5446
|
||||
20250227,134000,16673031300,23100,23100,23150,23100,406
|
||||
20250227,133900,16663638050,23150,23150,23150,23100,496
|
||||
20250227,133800,16652176850,23150,23100,23150,23050,199
|
||||
20250227,133700,16647578300,23050,23050,23100,23050,209
|
||||
20250227,133600,16642753600,23100,23100,23150,23100,325
|
||||
20250227,133500,16635244550,23100,23100,23150,23100,259
|
||||
20250227,133400,16629260500,23100,23100,23150,23100,402
|
||||
20250227,133300,16619972750,23100,23200,23200,23100,392
|
||||
20250227,133200,16610911600,23150,23150,23200,23150,293
|
||||
20250227,133100,16604126900,23150,23100,23150,23100,558
|
||||
20250227,133000,16591221600,23150,23100,23150,23100,353
|
||||
20250227,132900,16583065000,23100,23100,23150,23100,136
|
||||
20250227,132800,16579922200,23150,23100,23150,23050,741
|
||||
20250227,132700,16562812600,23100,23150,23150,23100,511
|
||||
20250227,132600,16551007350,23100,23150,23150,23100,1671
|
||||
20250227,132500,16512331800,23150,23150,23200,23150,424
|
||||
20250227,132400,16502513750,23150,23150,23200,23150,348
|
||||
20250227,132300,16494451900,23150,23150,23200,23150,278
|
||||
20250227,132200,16488016000,23200,23100,23200,23050,402
|
||||
20250227,132100,16478712900,23050,23100,23100,23050,3458
|
||||
20250227,132000,16398835550,23150,23150,23200,23100,534
|
||||
20250227,131900,16386474150,23150,23200,23200,23150,328
|
||||
20250227,131800,16378875750,23200,23200,23200,23150,350
|
||||
20250227,131700,16370767700,23200,23250,23250,23200,335
|
||||
20250227,131600,16362988800,23150,23100,23200,23050,4273
|
||||
20250227,131500,16264129400,23050,23050,23100,23050,367
|
||||
20250227,131400,16255669700,23100,23100,23100,23050,253
|
||||
20250227,131300,16249828650,23100,23100,23150,23050,149
|
||||
20250227,131200,16246386100,23050,23100,23150,23050,1422
|
||||
20250227,131100,16213549200,23050,23050,23100,23050,214
|
||||
20250227,131000,16208614150,23050,23050,23100,23050,389
|
||||
20250227,130900,16199645650,23100,23100,23100,23050,635
|
||||
20250227,130800,16184988950,23100,23150,23150,23100,247
|
||||
20250227,130700,16179276600,23100,23100,23150,23100,1210
|
||||
20250227,130600,16151325400,23050,23050,23100,23050,338
|
||||
20250227,130500,16143533900,23050,23100,23150,23050,994
|
||||
20250227,130400,16120591050,23100,23100,23150,23100,799
|
||||
20250227,130300,16102133800,23100,23150,23150,23100,353
|
||||
20250227,130200,16093978450,23100,23100,23150,23100,366
|
||||
20250227,130100,16085523450,23100,23100,23150,23100,129
|
||||
20250227,130000,16082543300,23100,23100,23150,23050,491
|
||||
20250227,125900,16071201250,23100,23100,23150,23100,138
|
||||
20250227,125800,16068013300,23100,23100,23150,23100,281
|
||||
20250227,125700,16061521800,23100,23100,23150,23050,714
|
||||
20250227,125600,16045024700,23150,23050,23150,23050,799
|
||||
20250227,125500,16026574850,23050,23050,23100,23050,2506
|
||||
20250227,125400,15968772600,23150,23100,23150,23050,5399
|
||||
20250227,125300,15844133050,23100,23150,23150,23100,238
|
||||
20250227,125200,15838632000,23150,23100,23200,23100,378
|
||||
20250227,125100,15829881100,23100,23150,23200,23100,958
|
||||
20250227,125000,15807701950,23200,23150,23200,23150,286
|
||||
20250227,124900,15801080650,23150,23200,23200,23150,276
|
||||
20250227,124800,15794687150,23200,23150,23200,23150,473
|
||||
20250227,124700,15783736850,23150,23200,23200,23150,159
|
||||
20250227,124600,15780052600,23200,23150,23200,23150,127
|
||||
20250227,124500,15777112150,23150,23200,23200,23150,550
|
||||
20250227,124400,15764374250,23200,23150,23200,23150,224
|
||||
20250227,124300,15759188300,23150,23200,23200,23150,189
|
||||
20250227,124200,15754808400,23200,23150,23200,23150,244
|
||||
20250227,124100,15749158800,23150,23200,23200,23150,171
|
||||
20250227,124000,15745196450,23150,23150,23200,23150,82
|
||||
20250227,123900,15743297600,23150,23200,23250,23150,1225
|
||||
20250227,123800,15714882150,23200,23250,23250,23200,691
|
||||
20250227,123700,15698819850,23250,23250,23250,23200,1160
|
||||
20250227,123600,15671856250,23200,23200,23200,23200,429
|
||||
20250227,123500,15661903450,23200,23200,23250,23200,222
|
||||
20250227,123400,15656747950,23200,23200,23200,23200,82
|
||||
20250227,123300,15654845550,23200,23200,23250,23200,458
|
||||
20250227,123200,15644216200,23200,23150,23200,23150,259
|
||||
20250227,123100,15638214850,23150,23200,23200,23150,93
|
||||
20250227,123000,15636061300,23150,23250,23250,23150,4550
|
||||
20250227,122900,15530644750,23250,23250,23350,23200,2018
|
||||
20250227,122800,15483697500,23250,23250,23300,23250,195
|
||||
20250227,122700,15479159200,23250,23250,23300,23250,405
|
||||
20250227,122600,15469742400,23250,23200,23250,23200,227
|
||||
20250227,122500,15464466200,23200,23250,23250,23200,377
|
||||
20250227,122400,15455714550,23200,23200,23250,23200,398
|
||||
20250227,122300,15446480900,23200,23200,23250,23200,78
|
||||
20250227,122200,15444670100,23200,23200,23250,23150,2261
|
||||
20250227,122100,15392216000,23200,23200,23250,23200,459
|
||||
20250227,122000,15381564150,23250,23200,23250,23200,155
|
||||
20250227,121900,15377965400,23200,23250,23250,23200,147
|
||||
20250227,121800,15374549850,23200,23200,23200,23200,395
|
||||
20250227,121700,15365385850,23200,23200,23250,23200,143
|
||||
20250227,121600,15362067750,23200,23300,23350,23200,5891
|
||||
20250227,121500,15224917400,23300,23250,23300,23250,445
|
||||
20250227,121400,15214567850,23250,23250,23250,23250,72
|
||||
20250227,121300,15212893850,23250,23200,23300,23200,332
|
||||
20250227,121200,15205176100,23200,23200,23200,23200,290
|
||||
20250227,121100,15198448100,23200,23200,23250,23200,279
|
||||
20250227,121000,15191965200,23200,23200,23200,23200,4018
|
||||
20250227,120900,15098747600,23200,23200,23250,23200,322
|
||||
20250227,120800,15091274750,23200,23250,23250,23200,507
|
||||
20250227,120700,15079488100,23250,23200,23300,23200,333
|
||||
20250227,120600,15071751750,23200,23200,23200,23200,296
|
||||
20250227,120500,15064884550,23200,23200,23250,23200,161
|
||||
20250227,120400,15061148850,23200,23200,23200,23200,425
|
||||
20250227,120300,15051288850,23200,23250,23300,23200,439
|
||||
20250227,120200,15041099850,23250,23250,23250,23250,1201
|
||||
20250227,120100,15013176600,23300,23300,23350,23300,384
|
||||
20250227,120000,15004228850,23300,23300,23350,23300,1278
|
||||
20250227,115900,14974451400,23300,23300,23350,23300,197
|
||||
20250227,115800,14969860750,23300,23350,23350,23300,207
|
||||
20250227,115700,14965037450,23350,23350,23400,23300,430
|
||||
20250227,115600,14955010300,23350,23350,23350,23300,324
|
||||
20250227,115500,14947458950,23350,23300,23350,23300,104
|
||||
20250227,115400,14945035000,23300,23350,23400,23300,886
|
||||
20250227,115300,14924351000,23400,23350,23400,23350,193
|
||||
20250227,115200,14919843800,23350,23400,23400,23350,214
|
||||
20250227,115100,14914845400,23400,23400,23450,23350,312
|
||||
20250227,115000,14907549250,23450,23350,23450,23350,195
|
||||
20250227,114900,14902990050,23400,23400,23450,23350,194
|
||||
20250227,114800,14898452150,23350,23400,23400,23350,290
|
||||
20250227,114700,14891676200,23400,23400,23450,23350,356
|
||||
20250227,114600,14883346750,23400,23300,23450,23300,694
|
||||
20250227,114500,14867140450,23350,23350,23400,23300,386
|
||||
20250227,114400,14858135100,23350,23300,23400,23300,733
|
||||
20250227,114300,14841017800,23300,23400,23400,23300,561
|
||||
20250227,114200,14827924950,23400,23400,23400,23350,437
|
||||
20250227,114100,14817710900,23350,23400,23400,23350,428
|
||||
20250227,114000,14807704350,23450,23500,23500,23400,1911
|
||||
20250227,113900,14762950100,23500,23600,23700,23500,2396
|
||||
20250227,113800,14706463950,23650,23700,23750,23650,2920
|
||||
20250227,113700,14637268550,23700,23700,23750,23650,3278
|
||||
20250227,113600,14559583550,23650,23650,23700,23600,2977
|
||||
20250227,113500,14489055700,23650,23650,23700,23600,2391
|
||||
20250227,113400,14432519300,23650,23650,23650,23550,1285
|
||||
20250227,113300,14402181400,23600,23600,23650,23500,1819
|
||||
20250227,113200,14359273400,23550,23600,23650,23550,2291
|
||||
20250227,113100,14305206800,23600,23500,23600,23500,2156
|
||||
20250227,113000,14254389250,23500,23650,23650,23500,3042
|
||||
20250227,112900,14182575750,23600,23650,23700,23600,1982
|
||||
20250227,112800,14135701400,23650,23600,23650,23600,2210
|
||||
20250227,112700,14083439400,23650,23650,23700,23500,3155
|
||||
20250227,112600,14008833150,23600,23550,23650,23550,1724
|
||||
20250227,112500,13968086350,23550,23600,23650,23550,1286
|
||||
20250227,112400,13937695250,23600,23600,23650,23500,1260
|
||||
20250227,112300,13907934000,23550,23600,23650,23550,1257
|
||||
20250227,112200,13878228200,23700,23600,23700,23600,2323
|
||||
20250227,112100,13823288750,23600,23650,23650,23550,2952
|
||||
20250227,112000,13753505450,23700,23750,23800,23650,6871
|
||||
20250227,111900,13590386250,23750,23600,23800,23600,4019
|
||||
20250227,111800,13495021350,23600,23600,23650,23500,3564
|
||||
20250227,111700,13410924300,23500,23450,23650,23450,2160
|
||||
20250227,111600,13360036300,23550,23450,23550,23350,5299
|
||||
20250227,111500,13235772100,23400,23300,23450,23250,3742
|
||||
20250227,111400,13148376750,23300,23250,23300,23200,603
|
||||
20250227,111300,13134352500,23250,23250,23250,23200,1214
|
||||
20250227,111200,13106131400,23250,23300,23300,23200,1511
|
||||
20250227,111100,13071001450,23250,23200,23300,23200,297
|
||||
20250227,111000,13064097250,23200,23250,23250,23150,700
|
||||
20250227,110900,13047866650,23250,23250,23300,23200,2138
|
||||
20250227,110800,12998160200,23250,23250,23300,23250,431
|
||||
20250227,110700,12988138900,23300,23250,23300,23250,182
|
||||
20250227,110600,12983906300,23250,23300,23400,23200,13514
|
||||
20250227,110500,12669628350,23300,23350,23400,23300,689
|
||||
20250227,110400,12653547200,23350,23400,23400,23350,157
|
||||
20250227,110300,12649879300,23350,23450,23450,23350,2766
|
||||
20250227,110200,12585240250,23400,23400,23450,23400,152
|
||||
20250227,110100,12581680850,23400,23350,23450,23350,349
|
||||
20250227,110000,12573514050,23350,23350,23400,23350,543
|
||||
20250227,105900,12560827100,23400,23400,23400,23350,302
|
||||
20250227,105800,12553764150,23350,23350,23400,23350,145
|
||||
20250227,105700,12550375700,23400,23350,23400,23350,780
|
||||
20250227,105600,12532144550,23400,23400,23400,23350,325
|
||||
20250227,105500,12524549600,23400,23350,23400,23350,443
|
||||
20250227,105400,12514201300,23350,23450,23500,23350,3951
|
||||
20250227,105300,12421739850,23450,23500,23500,23450,429
|
||||
20250227,105200,12411670350,23500,23450,23500,23400,280
|
||||
20250227,105100,12405104300,23400,23450,23450,23400,395
|
||||
20250227,105000,12395853450,23400,23450,23500,23400,963
|
||||
20250227,104900,12373269900,23500,23500,23500,23450,393
|
||||
20250227,104800,12364045100,23450,23400,23500,23400,498
|
||||
20250227,104700,12352360600,23450,23450,23450,23350,2044
|
||||
20250227,104600,12304480600,23400,23400,23500,23400,1374
|
||||
20250227,104500,12272255050,23450,23350,23450,23350,810
|
||||
20250227,104400,12253315450,23400,23450,23450,23350,1251
|
||||
20250227,104300,12224050700,23400,23400,23500,23350,3437
|
||||
20250227,104200,12143558700,23450,23400,23550,23400,6588
|
||||
20250227,104100,11988880150,23500,23450,23500,23400,9631
|
||||
20250227,104000,11762895100,23400,23400,23450,23400,576
|
||||
20250227,103900,11749416500,23400,23400,23450,23350,881
|
||||
20250227,103800,11728801850,23400,23400,23450,23350,1718
|
||||
20250227,103700,11688570700,23400,23350,23400,23350,669
|
||||
20250227,103600,11672932150,23400,23400,23400,23350,1258
|
||||
20250227,103500,11643547950,23350,23400,23450,23350,1122
|
||||
20250227,103400,11617293050,23400,23450,23450,23400,741
|
||||
20250227,103300,11599950450,23450,23500,23500,23400,978
|
||||
20250227,103200,11577019450,23500,23450,23550,23450,761
|
||||
20250227,103100,11559140350,23500,23400,23500,23400,1515
|
||||
20250227,103000,11523652650,23400,23500,23500,23350,1660
|
||||
20250227,102900,11484776650,23500,23500,23550,23450,1699
|
||||
20250227,102800,11444859550,23550,23600,23600,23500,1047
|
||||
20250227,102700,11420211050,23600,23650,23650,23550,2702
|
||||
20250227,102600,11356490450,23650,23700,23700,23600,2046
|
||||
20250227,102500,11308123750,23650,23600,23650,23600,1227
|
||||
20250227,102400,11279112300,23600,23750,23750,23600,5890
|
||||
20250227,102300,11139634400,23750,23750,23750,23700,3441
|
||||
20250227,102200,11057930200,23750,23800,23800,23750,490
|
||||
20250227,102100,11046283700,23800,23800,23800,23750,454
|
||||
20250227,102000,11035495400,23800,23750,23800,23750,1739
|
||||
20250227,101900,10994156400,23800,23800,23800,23700,8084
|
||||
20250227,101800,10802065850,23850,23900,24050,23800,17712
|
||||
20250227,101700,10377303350,23950,23950,24000,23850,14251
|
||||
20250227,101600,10036022850,23900,23800,23900,23800,14055
|
||||
20250227,101500,9700626050,23800,23750,23850,23750,4799
|
||||
20250227,101400,9586444350,23800,23750,23850,23700,7969
|
||||
20250227,101300,9396897700,23700,23700,23750,23650,2077
|
||||
20250227,101200,9347668400,23750,23750,23750,23700,1164
|
||||
20250227,101100,9320040400,23750,23700,23800,23700,7558
|
||||
20250227,101000,9140549150,23750,23750,23750,23700,3766
|
||||
20250227,100900,9051291400,23750,23750,23800,23650,17017
|
||||
20250227,100800,8647727350,23750,23700,23750,23650,9249
|
||||
20250227,100700,8428452550,23650,23600,23750,23550,8178
|
||||
20250227,100600,8234692450,23550,23600,23700,23550,2177
|
||||
20250227,100500,8183279800,23600,23600,23800,23550,14720
|
||||
20250227,100400,7834428850,23550,23550,23550,23450,3995
|
||||
20250227,100300,7740544000,23550,23650,23700,23550,11942
|
||||
20250227,100200,7458372350,23650,23450,23700,23450,13531
|
||||
20250227,100100,7138912550,23450,23400,23450,23350,6270
|
||||
20250227,100000,6992139450,23400,23300,23400,23300,2846
|
||||
20250227,095900,6925613750,23350,23300,23400,23300,2219
|
||||
20250227,095800,6873801650,23300,23300,23350,23200,3275
|
||||
20250227,095700,6797583050,23300,23200,23300,23150,7637
|
||||
20250227,095600,6620068900,23150,23150,23200,23100,799
|
||||
20250227,095500,6601573750,23100,22850,23100,22850,5583
|
||||
20250227,095400,6473279200,22900,23000,23050,22850,2868
|
||||
20250227,095300,6407514700,23050,22800,23050,22800,2847
|
||||
20250227,095200,6342347300,22800,22800,22850,22750,1125
|
||||
20250227,095100,6316692500,22800,22800,22850,22700,7317
|
||||
20250227,095000,6150236700,22800,22850,22900,22750,10751
|
||||
20250227,094900,5904808350,22850,22900,22900,22850,700
|
||||
20250227,094800,5888796950,22900,23150,23150,22850,17325
|
||||
20250227,094700,5490582750,23150,23150,23200,23100,1090
|
||||
20250227,094600,5465350150,23150,23100,23150,23100,771
|
||||
20250227,094500,5447507250,23150,23100,23200,23000,7380
|
||||
20250227,094400,5277114800,23150,23150,23200,23100,1571
|
||||
20250227,094300,5240747250,23150,23100,23200,23100,2584
|
||||
20250227,094200,5180867250,23100,23100,23150,23000,3415
|
||||
20250227,094100,5102115050,23050,23050,23100,23050,983
|
||||
20250227,094000,5079451100,23000,23050,23050,22950,4244
|
||||
20250227,093900,4981836700,23050,23050,23050,23000,5791
|
||||
20250227,093800,4848476750,23050,23050,23100,23050,94
|
||||
20250227,093700,4846306300,23050,23000,23050,23000,512
|
||||
20250227,093600,4834509200,23000,23000,23000,22950,1821
|
||||
20250227,093500,4792635250,23000,23100,23150,23000,6863
|
||||
20250227,093400,4634555650,23100,23100,23150,23000,2183
|
||||
20250227,093300,4584155050,23000,23150,23200,23000,7341
|
||||
20250227,093200,4414834850,23150,23200,23200,23150,1264
|
||||
20250227,093100,4385521600,23250,23200,23250,23200,645
|
||||
20250227,093000,4370540700,23200,23250,23300,23200,1426
|
||||
20250227,092900,4337425550,23250,23300,23300,23250,1830
|
||||
20250227,092800,4294845050,23300,23300,23350,23250,2926
|
||||
20250227,092700,4226628000,23300,23450,23450,23300,3215
|
||||
20250227,092600,4151440650,23450,23400,23450,23400,1011
|
||||
20250227,092500,4127737200,23400,23300,23400,23300,1227
|
||||
20250227,092400,4099098700,23300,23350,23350,23250,6842
|
||||
20250227,092300,3939844900,23350,23450,23450,23350,4994
|
||||
20250227,092200,3823081400,23450,23500,23500,23450,1527
|
||||
20250227,092100,3787260650,23500,23750,23750,23450,7633
|
||||
20250227,092000,3607322400,23700,23750,23800,23650,5610
|
||||
20250227,091900,3474333400,23800,23750,23800,23700,5879
|
||||
20250227,091800,3334527800,23800,23800,23900,23600,14270
|
||||
20250227,091700,2995835000,23700,23650,23850,23600,6295
|
||||
20250227,091600,2846361350,23600,23600,23750,23550,5087
|
||||
20250227,091500,2725985000,23600,23700,23750,23550,14174
|
||||
20250227,091400,2390693150,23800,23550,23800,23500,17461
|
||||
20250227,091300,1978275050,23600,23350,23600,23350,10576
|
||||
20250227,091200,1730096050,23350,23350,23350,23250,4098
|
||||
20250227,091100,1634577800,23350,23250,23350,23200,2005
|
||||
20250227,091000,1587949750,23250,23200,23250,23150,2326
|
||||
20250227,090900,1534022300,23250,23350,23350,23250,1752
|
||||
20250227,090800,1493211650,23350,23150,23350,23100,12006
|
||||
20250227,090700,1214653450,23150,23150,23200,23100,5699
|
||||
20250227,090600,1082963150,23200,23250,23250,23100,3248
|
||||
20250227,090500,1007693700,23250,23200,23300,23150,2756
|
||||
20250227,090400,943726550,23200,23350,23350,23200,7307
|
||||
20250227,090300,773437650,23350,23400,23450,23250,6272
|
||||
20250227,090200,626892250,23400,23100,23450,23100,6830
|
||||
20250227,090100,467469750,23100,23250,23250,23050,8138
|
||||
20250227,090000,278922850,23250,23000,23250,23000,11697
|
||||
|
Reference in New Issue
Block a user