Update 2025-02-27 2849 candle_min
This commit is contained in:
621
034020/min/candle-20250227.csv
Normal file
621
034020/min/candle-20250227.csv
Normal file
@@ -0,0 +1,621 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,191900,184448986300,27050,27050,27050,27050,223881
|
||||
20250227,191800,184448986300,27050,27050,27050,27050,0
|
||||
20250227,191700,184448986300,27050,27050,27050,27050,0
|
||||
20250227,191600,184448986300,27050,27050,27050,27050,0
|
||||
20250227,191500,184448986300,27050,27050,27050,27050,0
|
||||
20250227,191400,184448986300,27050,27050,27050,27050,0
|
||||
20250227,191300,184448986300,27050,27050,27050,27050,0
|
||||
20250227,191200,184448986300,27050,27050,27050,27050,0
|
||||
20250227,191100,184448986300,27050,27050,27050,27050,0
|
||||
20250227,191000,184448986300,27050,27050,27050,27050,0
|
||||
20250227,190900,184448986300,27050,27050,27050,27050,0
|
||||
20250227,190800,184448986300,27050,27050,27050,27050,0
|
||||
20250227,190700,184448986300,27050,27050,27050,27050,0
|
||||
20250227,190600,184448986300,27050,27050,27050,27050,0
|
||||
20250227,190500,184448986300,27050,27050,27050,27050,0
|
||||
20250227,190400,184448986300,27050,27050,27050,27050,0
|
||||
20250227,190300,184448986300,27050,27050,27050,27050,0
|
||||
20250227,190200,184448986300,27050,27050,27050,27050,0
|
||||
20250227,190100,184448986300,27050,27050,27050,27050,0
|
||||
20250227,190000,184448986300,27050,27050,27050,27050,0
|
||||
20250227,185900,184448986300,27050,27050,27050,27050,0
|
||||
20250227,185800,184448986300,27050,27050,27050,27050,0
|
||||
20250227,185700,184448986300,27050,27050,27050,27050,0
|
||||
20250227,185600,184448986300,27050,27050,27050,27050,0
|
||||
20250227,185500,184448986300,27050,27050,27050,27050,0
|
||||
20250227,185400,184448986300,27050,27050,27050,27050,0
|
||||
20250227,185300,184448986300,27050,27050,27050,27050,0
|
||||
20250227,185200,184448986300,27050,27050,27050,27050,0
|
||||
20250227,185100,184448986300,27050,27050,27050,27050,0
|
||||
20250227,185000,184448986300,27050,27050,27050,27050,0
|
||||
20250227,184900,184448986300,27050,27050,27050,27050,223881
|
||||
20250227,184800,184448986300,27050,27050,27050,27050,0
|
||||
20250227,184700,184448986300,27050,27050,27050,27050,0
|
||||
20250227,184600,184448986300,27050,27050,27050,27050,0
|
||||
20250227,184500,184448986300,27050,27050,27050,27050,0
|
||||
20250227,184400,184448986300,27050,27050,27050,27050,0
|
||||
20250227,184300,184448986300,27050,27050,27050,27050,0
|
||||
20250227,184200,184448986300,27050,27050,27050,27050,0
|
||||
20250227,184100,184448986300,27050,27050,27050,27050,0
|
||||
20250227,184000,184448986300,27050,27050,27050,27050,0
|
||||
20250227,183900,184448986300,27050,27050,27050,27050,0
|
||||
20250227,183800,184448986300,27050,27050,27050,27050,0
|
||||
20250227,183700,184448986300,27050,27050,27050,27050,0
|
||||
20250227,183600,184448986300,27050,27050,27050,27050,0
|
||||
20250227,183500,184448986300,27050,27050,27050,27050,0
|
||||
20250227,183400,184448986300,27050,27050,27050,27050,0
|
||||
20250227,183300,184448986300,27050,27050,27050,27050,0
|
||||
20250227,183200,184448986300,27050,27050,27050,27050,0
|
||||
20250227,183100,184448986300,27050,27050,27050,27050,0
|
||||
20250227,183000,184448986300,27050,27050,27050,27050,0
|
||||
20250227,182900,184448986300,27050,27050,27050,27050,0
|
||||
20250227,182800,184448986300,27050,27050,27050,27050,0
|
||||
20250227,182700,184448986300,27050,27050,27050,27050,0
|
||||
20250227,182600,184448986300,27050,27050,27050,27050,0
|
||||
20250227,182500,184448986300,27050,27050,27050,27050,0
|
||||
20250227,182400,184448986300,27050,27050,27050,27050,0
|
||||
20250227,182300,184448986300,27050,27050,27050,27050,0
|
||||
20250227,182200,184448986300,27050,27050,27050,27050,0
|
||||
20250227,182100,184448986300,27050,27050,27050,27050,0
|
||||
20250227,182000,184448986300,27050,27050,27050,27050,0
|
||||
20250227,181900,184448986300,27050,27050,27050,27050,223881
|
||||
20250227,181800,184448986300,27050,27050,27050,27050,0
|
||||
20250227,181700,184448986300,27050,27050,27050,27050,0
|
||||
20250227,181600,184448986300,27050,27050,27050,27050,0
|
||||
20250227,181500,184448986300,27050,27050,27050,27050,0
|
||||
20250227,181400,184448986300,27050,27050,27050,27050,0
|
||||
20250227,181300,184448986300,27050,27050,27050,27050,0
|
||||
20250227,181200,184448986300,27050,27050,27050,27050,0
|
||||
20250227,181100,184448986300,27050,27050,27050,27050,0
|
||||
20250227,181000,184448986300,27050,27050,27050,27050,0
|
||||
20250227,180900,184448986300,27050,27050,27050,27050,0
|
||||
20250227,180800,184448986300,27050,27050,27050,27050,0
|
||||
20250227,180700,184448986300,27050,27050,27050,27050,0
|
||||
20250227,180600,184448986300,27050,27050,27050,27050,0
|
||||
20250227,180500,184448986300,27050,27050,27050,27050,0
|
||||
20250227,180400,184448986300,27050,27050,27050,27050,0
|
||||
20250227,180300,184448986300,27050,27050,27050,27050,0
|
||||
20250227,180200,184448986300,27050,27050,27050,27050,0
|
||||
20250227,180100,184448986300,27050,27050,27050,27050,0
|
||||
20250227,180000,184448986300,27050,27050,27050,27050,0
|
||||
20250227,175900,184448986300,27050,27050,27050,27050,0
|
||||
20250227,175800,184448986300,27050,27050,27050,27050,0
|
||||
20250227,175700,184448986300,27050,27050,27050,27050,0
|
||||
20250227,175600,184448986300,27050,27050,27050,27050,0
|
||||
20250227,175500,184448986300,27050,27050,27050,27050,0
|
||||
20250227,175400,184448986300,27050,27050,27050,27050,0
|
||||
20250227,175300,184448986300,27050,27050,27050,27050,0
|
||||
20250227,175200,184448986300,27050,27050,27050,27050,0
|
||||
20250227,175100,184448986300,27050,27050,27050,27050,0
|
||||
20250227,175000,184448986300,27050,27050,27050,27050,0
|
||||
20250227,174900,184448986300,27050,27050,27050,27050,223881
|
||||
20250227,174800,184448986300,27050,27050,27050,27050,0
|
||||
20250227,174700,184448986300,27050,27050,27050,27050,0
|
||||
20250227,174600,184448986300,27050,27050,27050,27050,0
|
||||
20250227,174500,184448986300,27050,27050,27050,27050,0
|
||||
20250227,174400,184448986300,27050,27050,27050,27050,0
|
||||
20250227,174300,184448986300,27050,27050,27050,27050,0
|
||||
20250227,174200,184448986300,27050,27050,27050,27050,0
|
||||
20250227,174100,184448986300,27050,27050,27050,27050,0
|
||||
20250227,174000,184448986300,27050,27050,27050,27050,0
|
||||
20250227,173900,184448986300,27050,27050,27050,27050,0
|
||||
20250227,173800,184448986300,27050,27050,27050,27050,0
|
||||
20250227,173700,184448986300,27050,27050,27050,27050,0
|
||||
20250227,173600,184448986300,27050,27050,27050,27050,0
|
||||
20250227,173500,184448986300,27050,27050,27050,27050,0
|
||||
20250227,173400,184448986300,27050,27050,27050,27050,0
|
||||
20250227,173300,184448986300,27050,27050,27050,27050,0
|
||||
20250227,173200,184448986300,27050,27050,27050,27050,0
|
||||
20250227,173100,184448986300,27050,27050,27050,27050,0
|
||||
20250227,173000,184448986300,27050,27050,27050,27050,0
|
||||
20250227,172900,184448986300,27050,27050,27050,27050,0
|
||||
20250227,172800,184448986300,27050,27050,27050,27050,0
|
||||
20250227,172700,184448986300,27050,27050,27050,27050,0
|
||||
20250227,172600,184448986300,27050,27050,27050,27050,0
|
||||
20250227,172500,184448986300,27050,27050,27050,27050,0
|
||||
20250227,172400,184448986300,27050,27050,27050,27050,0
|
||||
20250227,172300,184448986300,27050,27050,27050,27050,0
|
||||
20250227,172200,184448986300,27050,27050,27050,27050,0
|
||||
20250227,172100,184448986300,27050,27050,27050,27050,0
|
||||
20250227,172000,184448986300,27050,27050,27050,27050,0
|
||||
20250227,171900,184448986300,27050,27050,27050,27050,223881
|
||||
20250227,171800,184448986300,27050,27050,27050,27050,0
|
||||
20250227,171700,184448986300,27050,27050,27050,27050,0
|
||||
20250227,171600,184448986300,27050,27050,27050,27050,0
|
||||
20250227,171500,184448986300,27050,27050,27050,27050,0
|
||||
20250227,171400,184448986300,27050,27050,27050,27050,0
|
||||
20250227,171300,184448986300,27050,27050,27050,27050,0
|
||||
20250227,171200,184448986300,27050,27050,27050,27050,0
|
||||
20250227,171100,184448986300,27050,27050,27050,27050,0
|
||||
20250227,171000,184448986300,27050,27050,27050,27050,0
|
||||
20250227,170900,184448986300,27050,27050,27050,27050,0
|
||||
20250227,170800,184448986300,27050,27050,27050,27050,0
|
||||
20250227,170700,184448986300,27050,27050,27050,27050,0
|
||||
20250227,170600,184448986300,27050,27050,27050,27050,0
|
||||
20250227,170500,184448986300,27050,27050,27050,27050,0
|
||||
20250227,170400,184448986300,27050,27050,27050,27050,0
|
||||
20250227,170300,184448986300,27050,27050,27050,27050,0
|
||||
20250227,170200,184448986300,27050,27050,27050,27050,0
|
||||
20250227,170100,184448986300,27050,27050,27050,27050,0
|
||||
20250227,170000,184448986300,27050,27050,27050,27050,0
|
||||
20250227,165900,184448986300,27050,27050,27050,27050,0
|
||||
20250227,165800,184448986300,27050,27050,27050,27050,0
|
||||
20250227,165700,184448986300,27050,27050,27050,27050,0
|
||||
20250227,165600,184448986300,27050,27050,27050,27050,0
|
||||
20250227,165500,184448986300,27050,27050,27050,27050,0
|
||||
20250227,165400,184448986300,27050,27050,27050,27050,0
|
||||
20250227,165300,184448986300,27050,27050,27050,27050,0
|
||||
20250227,165200,184448986300,27050,27050,27050,27050,0
|
||||
20250227,165100,184448986300,27050,27050,27050,27050,0
|
||||
20250227,165000,184448986300,27050,27050,27050,27050,0
|
||||
20250227,164900,184448986300,27050,27050,27050,27050,223881
|
||||
20250227,164800,184448986300,27050,27050,27050,27050,0
|
||||
20250227,164700,184448986300,27050,27050,27050,27050,0
|
||||
20250227,164600,184448986300,27050,27050,27050,27050,0
|
||||
20250227,164500,184448986300,27050,27050,27050,27050,0
|
||||
20250227,164400,184448986300,27050,27050,27050,27050,0
|
||||
20250227,164300,184448986300,27050,27050,27050,27050,0
|
||||
20250227,164200,184448986300,27050,27050,27050,27050,0
|
||||
20250227,164100,184448986300,27050,27050,27050,27050,0
|
||||
20250227,164000,184448986300,27050,27050,27050,27050,0
|
||||
20250227,163900,184448986300,27050,27050,27050,27050,0
|
||||
20250227,163800,184448986300,27050,27050,27050,27050,0
|
||||
20250227,163700,184448986300,27050,27050,27050,27050,0
|
||||
20250227,163600,184448986300,27050,27050,27050,27050,0
|
||||
20250227,163500,184448986300,27050,27050,27050,27050,0
|
||||
20250227,163400,184448986300,27050,27050,27050,27050,0
|
||||
20250227,163300,184448986300,27050,27050,27050,27050,0
|
||||
20250227,163200,184448986300,27050,27050,27050,27050,0
|
||||
20250227,163100,184448986300,27050,27050,27050,27050,0
|
||||
20250227,163000,184448986300,27050,27050,27050,27050,0
|
||||
20250227,162900,184448986300,27050,27050,27050,27050,0
|
||||
20250227,162800,184448986300,27050,27050,27050,27050,0
|
||||
20250227,162700,184448986300,27050,27050,27050,27050,0
|
||||
20250227,162600,184448986300,27050,27050,27050,27050,0
|
||||
20250227,162500,184448986300,27050,27050,27050,27050,0
|
||||
20250227,162400,184448986300,27050,27050,27050,27050,0
|
||||
20250227,162300,184448986300,27050,27050,27050,27050,0
|
||||
20250227,162200,184448986300,27050,27050,27050,27050,0
|
||||
20250227,162100,184448986300,27050,27050,27050,27050,0
|
||||
20250227,162000,184448986300,27050,27050,27050,27050,0
|
||||
20250227,161900,184448986300,27050,27050,27050,27050,223881
|
||||
20250227,161800,184448986300,27050,27050,27050,27050,0
|
||||
20250227,161700,184448986300,27050,27050,27050,27050,0
|
||||
20250227,161600,184448986300,27050,27050,27050,27050,0
|
||||
20250227,161500,184448986300,27050,27050,27050,27050,0
|
||||
20250227,161400,184448986300,27050,27050,27050,27050,0
|
||||
20250227,161300,184448986300,27050,27050,27050,27050,0
|
||||
20250227,161200,184448986300,27050,27050,27050,27050,0
|
||||
20250227,161100,184448986300,27050,27050,27050,27050,0
|
||||
20250227,161000,184448986300,27050,27050,27050,27050,0
|
||||
20250227,160900,184448986300,27050,27050,27050,27050,0
|
||||
20250227,160800,184448986300,27050,27050,27050,27050,0
|
||||
20250227,160700,184448986300,27050,27050,27050,27050,0
|
||||
20250227,160600,184448986300,27050,27050,27050,27050,0
|
||||
20250227,160500,184448986300,27050,27050,27050,27050,0
|
||||
20250227,160400,184448986300,27050,27050,27050,27050,0
|
||||
20250227,160300,184448986300,27050,27050,27050,27050,0
|
||||
20250227,160200,184448986300,27050,27050,27050,27050,0
|
||||
20250227,160100,184448986300,27050,27050,27050,27050,0
|
||||
20250227,160000,184448986300,27050,27050,27050,27050,0
|
||||
20250227,155900,184448986300,27050,27050,27050,27050,0
|
||||
20250227,155800,184448986300,27050,27050,27050,27050,0
|
||||
20250227,155700,184448986300,27050,27050,27050,27050,0
|
||||
20250227,155600,184448986300,27050,27050,27050,27050,0
|
||||
20250227,155500,184448986300,27050,27050,27050,27050,0
|
||||
20250227,155400,184448986300,27050,27050,27050,27050,0
|
||||
20250227,155300,184448986300,27050,27050,27050,27050,0
|
||||
20250227,155200,184448986300,27050,27050,27050,27050,0
|
||||
20250227,155100,184448986300,27050,27050,27050,27050,0
|
||||
20250227,155000,184448986300,27050,27050,27050,27050,0
|
||||
20250227,154900,184448986300,27050,27050,27050,27050,223881
|
||||
20250227,154800,184448986300,27050,27050,27050,27050,0
|
||||
20250227,154700,184448986300,27050,27050,27050,27050,0
|
||||
20250227,154600,184448986300,27050,27050,27050,27050,0
|
||||
20250227,154500,184448986300,27050,27050,27050,27050,0
|
||||
20250227,154400,184448986300,27050,27050,27050,27050,0
|
||||
20250227,154300,184448986300,27050,27050,27050,27050,0
|
||||
20250227,154200,184448986300,27050,27050,27050,27050,0
|
||||
20250227,154100,184448986300,27050,27050,27050,27050,0
|
||||
20250227,154000,184448986300,27050,27050,27050,27050,0
|
||||
20250227,153900,184448986300,27050,27050,27050,27050,0
|
||||
20250227,153800,184448986300,27050,27050,27050,27050,0
|
||||
20250227,153700,184448986300,27050,27050,27050,27050,0
|
||||
20250227,153600,184448986300,27050,27050,27050,27050,0
|
||||
20250227,153500,184448986300,27050,27050,27050,27050,0
|
||||
20250227,153400,184448986300,27050,27050,27050,27050,0
|
||||
20250227,153300,184448986300,27050,27050,27050,27050,0
|
||||
20250227,153200,184448986300,27050,27050,27050,27050,0
|
||||
20250227,153100,184448986300,27050,27050,27050,27050,0
|
||||
20250227,153000,184448986300,27050,27050,27050,27050,223881
|
||||
20250227,152900,178393005250,27050,27050,27050,27050,0
|
||||
20250227,152800,178393005250,27050,27050,27050,27050,0
|
||||
20250227,152700,178393005250,27050,27050,27050,27050,0
|
||||
20250227,152600,178393005250,27050,27050,27050,27050,0
|
||||
20250227,152500,178393005250,27050,27050,27050,27050,0
|
||||
20250227,152400,178393005250,27050,27050,27050,27050,0
|
||||
20250227,152300,178393005250,27050,27050,27050,27050,0
|
||||
20250227,152200,178393005250,27050,27050,27050,27050,0
|
||||
20250227,152100,178393005250,27050,27050,27050,27050,0
|
||||
20250227,152000,178393005250,27050,27050,27050,27050,0
|
||||
20250227,151900,178393005250,27050,27050,27050,27000,15606
|
||||
20250227,151800,177971474800,27050,26950,27050,26950,46011
|
||||
20250227,151700,176730181350,27000,27000,27050,26900,43619
|
||||
20250227,151600,175553460400,26950,27000,27000,26950,20499
|
||||
20250227,151500,175000806150,27000,26950,27000,26950,6033
|
||||
20250227,151400,174838070300,27000,26950,27000,26950,5642
|
||||
20250227,151300,174685836050,26950,27000,27000,26950,23225
|
||||
20250227,151200,174058954400,27000,27000,27000,26950,10216
|
||||
20250227,151100,173783347600,27000,26950,27000,26900,35534
|
||||
20250227,151000,172825928850,26950,26950,27000,26900,68287
|
||||
20250227,150900,170987361350,26950,26900,26950,26900,40188
|
||||
20250227,150800,169905836700,26900,26950,27000,26900,31868
|
||||
20250227,150700,169048000500,26950,27000,27000,26950,14903
|
||||
20250227,150600,168646306400,27000,27000,27000,26950,51111
|
||||
20250227,150500,167268429750,27000,27000,27000,26950,12956
|
||||
20250227,150400,166918691700,27000,27000,27050,26950,7178
|
||||
20250227,150300,166724987650,27000,27000,27050,26950,17005
|
||||
20250227,150200,166265729850,27050,27000,27050,26950,24304
|
||||
20250227,150100,165609602200,27000,27000,27000,26950,4091
|
||||
20250227,150000,165499212650,27000,27000,27000,26950,44532
|
||||
20250227,145900,164298918650,27000,26950,27000,26950,7161
|
||||
20250227,145800,164105698900,26950,27050,27050,26950,16395
|
||||
20250227,145700,163663282850,27050,27000,27050,26950,12258
|
||||
20250227,145600,163332301200,27050,27000,27050,27000,12717
|
||||
20250227,145500,162988929550,27000,27050,27050,26950,22596
|
||||
20250227,145400,162378819600,27050,27050,27050,27000,2833
|
||||
20250227,145300,162302242300,27050,27050,27050,26950,94184
|
||||
20250227,145200,159759085300,27050,27000,27050,27000,5241
|
||||
20250227,145100,159617422700,27050,27100,27100,27000,18662
|
||||
20250227,145000,159112736100,27050,27050,27100,27050,5522
|
||||
20250227,144900,158963330100,27050,27050,27100,27050,8636
|
||||
20250227,144800,158729708500,27100,27050,27100,27050,8109
|
||||
20250227,144700,158510285650,27050,27050,27100,27050,5864
|
||||
20250227,144600,158351534750,27050,27100,27100,27050,2923
|
||||
20250227,144500,158272435200,27050,27050,27100,27050,12548
|
||||
20250227,144400,157932922400,27050,27100,27150,27050,17217
|
||||
20250227,144300,157466546550,27150,27150,27150,27100,3912
|
||||
20250227,144200,157360477000,27150,27100,27150,27100,1976
|
||||
20250227,144100,157306902750,27150,27100,27150,27100,1281
|
||||
20250227,144000,157272148800,27150,27150,27150,27100,4950
|
||||
20250227,143900,157137984750,27100,27100,27150,27100,2662
|
||||
20250227,143800,157065795100,27150,27150,27150,27100,4635
|
||||
20250227,143700,156940096700,27150,27100,27150,27100,7202
|
||||
20250227,143600,156744658750,27150,27150,27150,27100,19867
|
||||
20250227,143500,156205508300,27150,27100,27150,27100,10156
|
||||
20250227,143400,155929785750,27150,27100,27150,27100,14504
|
||||
20250227,143300,155536176400,27100,27100,27150,27050,58211
|
||||
20250227,143200,153957736150,27100,27100,27100,27050,25840
|
||||
20250227,143100,153257662450,27050,27050,27100,27050,4801
|
||||
20250227,143000,153127758850,27050,27100,27100,27050,3207
|
||||
20250227,142900,153040983000,27050,27050,27100,27050,9345
|
||||
20250227,142800,152788098200,27050,27050,27100,27050,3322
|
||||
20250227,142700,152698179850,27050,27050,27100,27050,8305
|
||||
20250227,142600,152473506900,27050,27100,27100,27050,3866
|
||||
20250227,142500,152368901300,27100,27100,27100,27050,6781
|
||||
20250227,142400,152185337600,27050,27100,27100,27050,5244
|
||||
20250227,142300,152043414000,27050,27050,27100,27050,3542
|
||||
20250227,142200,151947575100,27050,26950,27100,26950,33010
|
||||
20250227,142100,151055244000,27000,27000,27000,26950,19689
|
||||
20250227,142000,150524492900,27000,27050,27050,26950,7860
|
||||
20250227,141900,150312266950,27050,26950,27050,26950,58357
|
||||
20250227,141800,148736547550,26950,27000,27000,26950,8375
|
||||
20250227,141700,148510683750,27000,27050,27050,26950,124129
|
||||
20250227,141600,145159200700,27000,27000,27050,27000,42979
|
||||
20250227,141500,143998692300,27050,27050,27050,27000,7467
|
||||
20250227,141400,143797016850,27050,27000,27050,27000,12923
|
||||
20250227,141300,143447599350,27050,27000,27050,27000,3042
|
||||
20250227,141200,143365430350,27000,27050,27050,27000,6675
|
||||
20250227,141100,143185072250,27050,27100,27100,27000,16537
|
||||
20250227,141000,142737742800,27000,27100,27100,27000,13561
|
||||
20250227,140900,142370904550,27100,27050,27100,27050,4694
|
||||
20250227,140800,142243887400,27050,27000,27100,27000,17118
|
||||
20250227,140700,141780979050,27000,27050,27050,27000,1876
|
||||
20250227,140600,141730277800,27050,27050,27100,27000,28318
|
||||
20250227,140500,140964219050,27100,27050,27100,27050,18819
|
||||
20250227,140400,140455158400,27100,27100,27100,27050,6760
|
||||
20250227,140300,140272209750,27050,27100,27100,27050,4095
|
||||
20250227,140200,140161421550,27100,27100,27100,27050,10121
|
||||
20250227,140100,139887622650,27100,27050,27100,27050,5106
|
||||
20250227,140000,139749468650,27100,27100,27100,27050,6013
|
||||
20250227,135900,139586775150,27100,27050,27100,27050,8860
|
||||
20250227,135800,139347016300,27050,27050,27100,27050,10141
|
||||
20250227,135700,139072593000,27050,27050,27100,27050,4974
|
||||
20250227,135600,138938026550,27100,27050,27100,27050,6754
|
||||
20250227,135500,138755224050,27050,27100,27100,27050,4191
|
||||
20250227,135400,138641847250,27050,27100,27100,27050,4008
|
||||
20250227,135300,138533369900,27100,27100,27100,27050,3835
|
||||
20250227,135200,138429575650,27100,27150,27150,27050,7421
|
||||
20250227,135100,138228584200,27100,27100,27150,27100,13147
|
||||
20250227,135000,137872291600,27100,27100,27150,27100,6202
|
||||
20250227,134900,137704124950,27150,27100,27150,27100,3874
|
||||
20250227,134800,137599093650,27100,27150,27150,27100,3326
|
||||
20250227,134700,137508931600,27150,27150,27150,27100,3867
|
||||
20250227,134600,137404096550,27150,27100,27150,27100,2591
|
||||
20250227,134500,137333864300,27100,27100,27150,27100,1677
|
||||
20250227,134400,137288394950,27150,27150,27150,27100,8469
|
||||
20250227,134300,137058843650,27150,27100,27150,27100,2908
|
||||
20250227,134200,136979941200,27100,27100,27150,27100,9468
|
||||
20250227,134100,136723260300,27100,27100,27150,27100,2037
|
||||
20250227,134000,136668005500,27100,27100,27150,27100,5203
|
||||
20250227,133900,136526835900,27100,27150,27150,27100,5976
|
||||
20250227,133800,136364715500,27150,27150,27150,27100,2260
|
||||
20250227,133700,136303428950,27150,27100,27150,27100,3516
|
||||
20250227,133600,136208098050,27150,27100,27150,27100,10047
|
||||
20250227,133500,135935531250,27150,27150,27150,27100,1885
|
||||
20250227,133400,135884406000,27150,27100,27150,27100,6055
|
||||
20250227,133300,135720214500,27100,27150,27150,27100,4893
|
||||
20250227,133200,135587570250,27150,27100,27150,27050,11618
|
||||
20250227,133100,135272707550,27100,27150,27150,27050,22726
|
||||
20250227,133000,134656873800,27150,27150,27150,27100,1895
|
||||
20250227,132900,134605488500,27100,27150,27150,27100,1415
|
||||
20250227,132800,134567103300,27150,27100,27150,27100,4579
|
||||
20250227,132700,134442971000,27150,27100,27150,27100,2708
|
||||
20250227,132600,134369553650,27100,27050,27150,27000,32999
|
||||
20250227,132500,133475364800,27000,27050,27100,27000,47626
|
||||
20250227,132400,132187243000,27050,27050,27100,27050,47371
|
||||
20250227,132300,130905789250,27050,27050,27100,27050,8707
|
||||
20250227,132200,130670235650,27050,27050,27100,27000,70298
|
||||
20250227,132100,128770089250,27100,27100,27100,27050,28988
|
||||
20250227,132000,127985889100,27100,27050,27100,27050,15768
|
||||
20250227,131900,127558842200,27050,27100,27100,27050,12127
|
||||
20250227,131800,127230713600,27050,27100,27100,27050,19448
|
||||
20250227,131700,126704548400,27050,27100,27100,27050,4199
|
||||
20250227,131600,126590885600,27100,27050,27100,27050,11217
|
||||
20250227,131500,126287259700,27100,27050,27100,27050,15878
|
||||
20250227,131400,125857729300,27100,27100,27150,27050,14396
|
||||
20250227,131300,125467596850,27100,27050,27150,27050,27173
|
||||
20250227,131200,124731234700,27100,27150,27150,27050,38556
|
||||
20250227,131100,123686865200,27100,27150,27150,27100,10872
|
||||
20250227,131000,123391997100,27150,27150,27150,27100,16930
|
||||
20250227,130900,122933018850,27150,27100,27150,27100,5365
|
||||
20250227,130800,122787591350,27100,27150,27150,27100,5948
|
||||
20250227,130700,122626306450,27150,27100,27150,27100,4843
|
||||
20250227,130600,122495014900,27100,27100,27150,27100,19815
|
||||
20250227,130500,121957915650,27100,27100,27150,27100,12738
|
||||
20250227,130400,121612641150,27150,27150,27150,27100,3346
|
||||
20250227,130300,121521869550,27100,27100,27150,27100,14739
|
||||
20250227,130200,121122343800,27100,27100,27150,27100,10829
|
||||
20250227,130100,120828790600,27150,27150,27200,27100,5859
|
||||
20250227,130000,120669732100,27150,27150,27200,27100,19616
|
||||
20250227,125900,120137475200,27100,27200,27200,27100,25774
|
||||
20250227,125800,119437833650,27200,27150,27200,27150,7828
|
||||
20250227,125700,119225285750,27150,27200,27200,27150,16332
|
||||
20250227,125600,118781801350,27200,27200,27250,27200,16790
|
||||
20250227,125500,118325083700,27200,27200,27250,27200,10962
|
||||
20250227,125400,118026737450,27250,27200,27250,27200,5507
|
||||
20250227,125300,117876926000,27250,27250,27250,27200,5125
|
||||
20250227,125200,117737500400,27200,27250,27250,27200,35143
|
||||
20250227,125100,116781454400,27250,27200,27250,27200,6024
|
||||
20250227,125000,116617338400,27250,27250,27300,27200,4691
|
||||
20250227,124900,116489544300,27300,27200,27300,27200,5494
|
||||
20250227,124800,116339841300,27250,27250,27300,27200,6494
|
||||
20250227,124700,116162948200,27250,27250,27300,27200,5974
|
||||
20250227,124600,116000087550,27250,27300,27300,27250,4524
|
||||
20250227,124500,115876801650,27300,27300,27300,27250,1792
|
||||
20250227,124400,115827913150,27300,27250,27350,27250,13584
|
||||
20250227,124300,115457192000,27250,27250,27300,27200,8719
|
||||
20250227,124200,115219647900,27250,27300,27300,27250,4692
|
||||
20250227,124100,115091781850,27300,27250,27300,27250,1916
|
||||
20250227,124000,115039538100,27250,27250,27300,27250,5034
|
||||
20250227,123900,114902227700,27300,27250,27300,27250,3918
|
||||
20250227,123800,114795369500,27250,27250,27300,27250,5299
|
||||
20250227,123700,114650925200,27250,27300,27300,27250,10768
|
||||
20250227,123600,114357324050,27300,27250,27300,27250,1379
|
||||
20250227,123500,114319710400,27250,27300,27300,27250,2026
|
||||
20250227,123400,114264471350,27300,27300,27300,27250,1254
|
||||
20250227,123300,114230254700,27300,27250,27300,27250,4439
|
||||
20250227,123200,114109246300,27250,27300,27300,27200,4544
|
||||
20250227,123100,113985397900,27300,27300,27300,27200,19387
|
||||
20250227,123000,113457071800,27350,27300,27350,27300,4199
|
||||
20250227,122900,113342431450,27300,27350,27350,27300,5086
|
||||
20250227,122800,113203535400,27300,27300,27350,27300,2471
|
||||
20250227,122700,113136040550,27300,27300,27350,27300,1273
|
||||
20250227,122600,113101276850,27350,27250,27350,27250,14136
|
||||
20250227,122500,112715374150,27250,27250,27300,27250,11710
|
||||
20250227,122400,112396097100,27250,27300,27300,27250,3050
|
||||
20250227,122300,112312899500,27250,27300,27300,27250,2755
|
||||
20250227,122200,112237812900,27250,27250,27300,27250,9546
|
||||
20250227,122100,111977425100,27250,27250,27300,27250,8951
|
||||
20250227,122000,111733461100,27250,27300,27300,27250,8518
|
||||
20250227,121900,111501327550,27300,27250,27300,27250,4964
|
||||
20250227,121800,111365985450,27300,27250,27300,27250,6140
|
||||
20250227,121700,111198625900,27250,27300,27300,27250,8282
|
||||
20250227,121600,110972881700,27300,27300,27300,27250,3281
|
||||
20250227,121500,110883368900,27300,27300,27300,27250,6655
|
||||
20250227,121400,110702008700,27300,27250,27300,27250,5165
|
||||
20250227,121300,110561237000,27300,27300,27300,27250,4406
|
||||
20250227,121200,110441150400,27250,27300,27300,27250,2880
|
||||
20250227,121100,110362655600,27300,27300,27350,27250,26945
|
||||
20250227,121000,109626790650,27300,27300,27350,27300,3193
|
||||
20250227,120900,109539581900,27300,27350,27350,27300,3756
|
||||
20250227,120800,109436992450,27300,27300,27350,27300,4661
|
||||
20250227,120700,109309651850,27300,27350,27350,27300,3561
|
||||
20250227,120600,109212410400,27300,27350,27350,27300,3577
|
||||
20250227,120500,109114723900,27350,27350,27350,27300,808
|
||||
20250227,120400,109092653750,27300,27350,27350,27300,6236
|
||||
20250227,120300,108922303500,27350,27400,27400,27300,13822
|
||||
20250227,120200,108544377600,27400,27350,27400,27350,1663
|
||||
20250227,120100,108498825200,27350,27400,27400,27350,681
|
||||
20250227,120000,108480176650,27400,27350,27400,27350,3340
|
||||
20250227,115900,108388725700,27400,27350,27400,27350,1196
|
||||
20250227,115800,108355998100,27350,27350,27400,27350,5855
|
||||
20250227,115700,108195838650,27350,27300,27350,27300,22644
|
||||
20250227,115600,107577087600,27300,27300,27350,27300,4630
|
||||
20250227,115500,107450655250,27350,27300,27350,27300,12096
|
||||
20250227,115400,107120357300,27300,27300,27350,27300,1872
|
||||
20250227,115300,107069231200,27300,27300,27350,27300,4666
|
||||
20250227,115200,106941821650,27300,27300,27350,27300,4823
|
||||
20250227,115100,106810051850,27300,27350,27350,27300,2737
|
||||
20250227,115000,106735301150,27350,27350,27350,27300,8547
|
||||
20250227,114900,106501897900,27300,27350,27350,27300,3845
|
||||
20250227,114800,106396897800,27350,27350,27350,27300,1910
|
||||
20250227,114700,106344731000,27350,27350,27350,27300,6930
|
||||
20250227,114600,106155375900,27350,27400,27400,27300,9133
|
||||
20250227,114500,105905646600,27400,27350,27400,27350,1781
|
||||
20250227,114400,105856923450,27400,27350,27400,27350,2894
|
||||
20250227,114300,105777691900,27400,27400,27400,27350,2072
|
||||
20250227,114200,105720986850,27350,27400,27400,27350,3444
|
||||
20250227,114100,105626739900,27400,27350,27400,27350,5523
|
||||
20250227,114000,105475555650,27400,27400,27400,27350,1811
|
||||
20250227,113900,105425999700,27400,27350,27400,27300,4212
|
||||
20250227,113800,105310766050,27350,27350,27400,27300,1988
|
||||
20250227,113700,105256388650,27350,27350,27400,27350,3207
|
||||
20250227,113600,105168596000,27400,27350,27400,27350,2478
|
||||
20250227,113500,105100805050,27350,27300,27400,27250,63308
|
||||
20250227,113400,103371247150,27300,27300,27350,27300,3153
|
||||
20250227,113300,103285102450,27300,27300,27350,27300,33503
|
||||
20250227,113200,102370444700,27350,27300,27350,27300,3931
|
||||
20250227,113100,102263083950,27300,27350,27350,27300,2732
|
||||
20250227,113000,102188464450,27300,27300,27350,27300,976
|
||||
20250227,112900,102161814150,27350,27300,27350,27250,16560
|
||||
20250227,112800,101709622650,27300,27300,27350,27250,14657
|
||||
20250227,112700,101309540700,27300,27350,27350,27300,1401
|
||||
20250227,112600,101271281100,27350,27300,27350,27300,2054
|
||||
20250227,112500,101215198900,27300,27300,27350,27300,2019
|
||||
20250227,112400,101160059650,27350,27350,27350,27300,5602
|
||||
20250227,112300,101007089150,27350,27300,27400,27250,20187
|
||||
20250227,112200,100455345100,27300,27400,27400,27250,29947
|
||||
20250227,112100,99637418600,27400,27350,27400,27350,5545
|
||||
20250227,112000,99485672350,27400,27350,27400,27350,3193
|
||||
20250227,111900,99398280700,27400,27350,27400,27300,13765
|
||||
20250227,111800,99021819350,27300,27300,27350,27300,2280
|
||||
20250227,111700,98959482250,27300,27350,27350,27300,4334
|
||||
20250227,111600,98841122650,27350,27350,27350,27300,4658
|
||||
20250227,111500,98713870750,27350,27350,27350,27300,3866
|
||||
20250227,111400,98608309600,27300,27350,27350,27300,1935
|
||||
20250227,111300,98555418800,27350,27300,27350,27300,5961
|
||||
20250227,111200,98392493500,27300,27300,27350,27300,3725
|
||||
20250227,111100,98290785600,27350,27350,27350,27300,5658
|
||||
20250227,111000,98136135550,27350,27250,27350,27250,19288
|
||||
20250227,110900,97609030400,27250,27200,27350,27200,90085
|
||||
20250227,110800,95156855650,27250,27200,27250,27200,5408
|
||||
20250227,110700,95009619400,27250,27250,27300,27200,74844
|
||||
20250227,110600,92969947750,27250,27250,27300,27250,3259
|
||||
20250227,110500,92881076600,27300,27250,27350,27250,79095
|
||||
20250227,110400,90723579750,27250,27350,27350,27250,48196
|
||||
20250227,110300,89407867150,27350,27400,27400,27300,10362
|
||||
20250227,110200,89124626050,27350,27350,27400,27350,9575
|
||||
20250227,110100,88862742100,27400,27350,27400,27350,3781
|
||||
20250227,110000,88759294050,27350,27300,27400,27300,13857
|
||||
20250227,105900,88380132350,27350,27400,27400,27300,29700
|
||||
20250227,105800,87567870050,27350,27450,27450,27350,5051
|
||||
20250227,105700,87429469650,27450,27350,27450,27350,22985
|
||||
20250227,105600,86799641900,27400,27350,27400,27350,41119
|
||||
20250227,105500,85675030050,27350,27400,27450,27350,85352
|
||||
20250227,105400,83338659200,27400,27450,27450,27400,29563
|
||||
20250227,105300,82528500300,27450,27450,27450,27400,2114
|
||||
20250227,105200,82470538750,27450,27450,27500,27400,8795
|
||||
20250227,105100,82229141100,27450,27450,27500,27400,10193
|
||||
20250227,105000,81949399750,27400,27450,27450,27400,10894
|
||||
20250227,104900,81650516450,27450,27450,27500,27400,9796
|
||||
20250227,104800,81381634150,27450,27450,27500,27450,6703
|
||||
20250227,104700,81197623850,27450,27450,27500,27400,11133
|
||||
20250227,104600,80892018400,27450,27450,27500,27400,30803
|
||||
20250227,104500,80046487550,27500,27450,27500,27450,8217
|
||||
20250227,104400,79820860000,27450,27550,27550,27450,57267
|
||||
20250227,104300,78246146150,27550,27550,27550,27500,3853
|
||||
20250227,104200,78140078400,27550,27500,27550,27500,8310
|
||||
20250227,104100,77911275300,27550,27550,27550,27500,13514
|
||||
20250227,104000,77539422750,27550,27550,27550,27500,5781
|
||||
20250227,103900,77380181950,27500,27600,27600,27500,31606
|
||||
20250227,103800,76509747150,27600,27550,27600,27550,18885
|
||||
20250227,103700,75989376900,27550,27650,27650,27550,30775
|
||||
20250227,103600,75140489600,27650,27600,27650,27600,5488
|
||||
20250227,103500,74988907200,27600,27600,27650,27600,2490
|
||||
20250227,103400,74920101150,27600,27650,27650,27600,10605
|
||||
20250227,103300,74627277300,27650,27650,27650,27600,2552
|
||||
20250227,103200,74556800700,27650,27650,27700,27600,5585
|
||||
20250227,103100,74402412650,27650,27650,27650,27600,10324
|
||||
20250227,103000,74117028600,27600,27650,27650,27600,6468
|
||||
20250227,102900,73938264150,27650,27650,27650,27600,4669
|
||||
20250227,102800,73809236050,27650,27650,27650,27600,3133
|
||||
20250227,102700,73722673500,27650,27650,27650,27600,3788
|
||||
20250227,102600,73617969150,27600,27650,27650,27600,4730
|
||||
20250227,102500,73487240300,27650,27650,27650,27600,14751
|
||||
20250227,102400,73079811500,27650,27700,27700,27600,27300
|
||||
20250227,102300,72324984300,27700,27700,27750,27650,9699
|
||||
20250227,102200,72056282650,27700,27650,27700,27650,14701
|
||||
20250227,102100,71649105100,27650,27700,27700,27650,9127
|
||||
20250227,102000,71396317050,27650,27650,27700,27650,1660
|
||||
20250227,101900,71350353650,27700,27700,27700,27650,6867
|
||||
20250227,101800,71160209050,27700,27700,27700,27650,2564
|
||||
20250227,101700,71089198900,27700,27650,27700,27650,3437
|
||||
20250227,101600,70994042000,27700,27600,27700,27600,10286
|
||||
20250227,101500,70709621150,27650,27550,27650,27550,14774
|
||||
20250227,101400,70301705950,27550,27550,27600,27550,2798
|
||||
20250227,101300,70224603600,27550,27600,27600,27550,4288
|
||||
20250227,101200,70106425150,27600,27600,27600,27550,4588
|
||||
20250227,101100,69979974950,27600,27600,27600,27550,7107
|
||||
20250227,101000,69784121800,27600,27600,27650,27550,7100
|
||||
20250227,100900,69588222900,27600,27600,27600,27550,2628
|
||||
20250227,100800,69515738750,27550,27550,27600,27550,17730
|
||||
20250227,100700,69026489400,27550,27600,27600,27550,2596
|
||||
20250227,100600,68954937250,27600,27600,27650,27550,24620
|
||||
20250227,100500,68275651950,27600,27650,27650,27600,3651
|
||||
20250227,100400,68174801250,27650,27650,27650,27600,3310
|
||||
20250227,100300,68083344300,27650,27650,27650,27600,2760
|
||||
20250227,100200,68007121800,27600,27600,27650,27600,6352
|
||||
20250227,100100,67831724250,27600,27600,27600,27550,1790
|
||||
20250227,100000,67782391350,27550,27550,27600,27550,9575
|
||||
20250227,095900,67518469350,27600,27600,27600,27550,7682
|
||||
20250227,095800,67306526850,27600,27600,27600,27550,6169
|
||||
20250227,095700,67136315900,27600,27550,27600,27500,14707
|
||||
20250227,095600,66730954350,27550,27550,27550,27500,10115
|
||||
20250227,095500,66452457850,27500,27550,27550,27500,11851
|
||||
20250227,095400,66126363200,27550,27550,27550,27500,6271
|
||||
20250227,095300,65953840600,27550,27500,27550,27500,13247
|
||||
20250227,095200,65589484450,27500,27550,27600,27500,36690
|
||||
20250227,095100,64578855450,27550,27650,27650,27550,15758
|
||||
20250227,095000,64144016150,27600,27650,27650,27600,6547
|
||||
20250227,094900,63963230450,27600,27600,27650,27600,17569
|
||||
20250227,094800,63478155400,27650,27650,27700,27600,9741
|
||||
20250227,094700,63208982150,27600,27600,27700,27600,23774
|
||||
20250227,094600,62552100250,27650,27600,27650,27600,8216
|
||||
20250227,094500,62324973400,27650,27600,27650,27600,12297
|
||||
20250227,094400,61985158050,27650,27600,27650,27550,8899
|
||||
20250227,094300,61739519750,27600,27600,27650,27550,6324
|
||||
20250227,094200,61564945450,27600,27550,27650,27500,30179
|
||||
20250227,094100,60733257750,27550,27550,27550,27500,25508
|
||||
20250227,094000,60031632400,27500,27600,27600,27500,23276
|
||||
20250227,093900,59390122600,27550,27550,27600,27550,19424
|
||||
20250227,093800,58854752700,27550,27600,27600,27550,70870
|
||||
20250227,093700,56901994100,27550,27700,27700,27550,61067
|
||||
20250227,093600,55214902400,27650,27650,27750,27650,32337
|
||||
20250227,093500,54319311800,27700,27600,27700,27600,16679
|
||||
20250227,093400,53858238750,27650,27650,27650,27600,12575
|
||||
20250227,093300,53510868050,27650,27600,27650,27600,6008
|
||||
20250227,093200,53344963900,27600,27650,27650,27600,8701
|
||||
20250227,093100,53104652250,27650,27600,27650,27600,16655
|
||||
20250227,093000,52644886900,27600,27650,27650,27550,58402
|
||||
20250227,092900,51032946750,27650,27700,27750,27600,50413
|
||||
20250227,092800,49639649300,27750,27700,27750,27650,27169
|
||||
20250227,092700,48886889650,27700,27650,27700,27600,25592
|
||||
20250227,092600,48179072000,27650,27700,27700,27600,12590
|
||||
20250227,092500,47830992100,27650,27650,27700,27650,12285
|
||||
20250227,092400,47491299250,27650,27700,27750,27650,22079
|
||||
20250227,092300,46880085050,27700,27700,27750,27650,19500
|
||||
20250227,092200,46339296700,27700,27700,27750,27600,84297
|
||||
20250227,092100,44006653250,27750,27800,27850,27700,29032
|
||||
20250227,092000,43200725150,27850,27750,27850,27750,16964
|
||||
20250227,091900,42729554400,27800,27750,27800,27700,33441
|
||||
20250227,091800,41801953600,27750,27800,27800,27750,25731
|
||||
20250227,091700,41087609000,27800,27850,27900,27750,44318
|
||||
20250227,091600,39855225250,27850,27950,27950,27850,32289
|
||||
20250227,091500,38954715650,27950,28000,28000,27950,34276
|
||||
20250227,091400,37996234950,27950,28000,28050,27900,16003
|
||||
20250227,091300,37548334350,27950,28050,28050,27900,70921
|
||||
20250227,091200,35563724050,28100,28200,28200,28050,114957
|
||||
20250227,091100,32327830600,28200,28050,28200,28050,66631
|
||||
20250227,091000,30452774600,28100,28150,28150,28050,107430
|
||||
20250227,090900,27434863100,28150,28000,28200,28000,118066
|
||||
20250227,090800,24116853950,28000,27950,28100,27900,132227
|
||||
20250227,090700,20411843700,27950,27800,27950,27800,32417
|
||||
20250227,090600,19507947250,27800,27800,27900,27750,59542
|
||||
20250227,090500,17852252100,27800,27750,27800,27700,38281
|
||||
20250227,090400,16789835850,27750,27750,27800,27650,72891
|
||||
20250227,090300,14769463050,27750,27850,27850,27700,83985
|
||||
20250227,090200,12437415650,27850,27950,27950,27800,105184
|
||||
20250227,090100,9505541650,27850,27900,28000,27850,71145
|
||||
20250227,090000,7518968250,27950,28000,28050,27850,268807
|
||||
|
Reference in New Issue
Block a user