Update 2025-02-27 2849 candle_min
This commit is contained in:
621
034120/min/candle-20250227.csv
Normal file
621
034120/min/candle-20250227.csv
Normal file
@@ -0,0 +1,621 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,191900,3306533050,22300,22300,22300,22300,3159
|
||||
20250227,191800,3306533050,22300,22300,22300,22300,0
|
||||
20250227,191700,3306533050,22300,22300,22300,22300,0
|
||||
20250227,191600,3306533050,22300,22300,22300,22300,0
|
||||
20250227,191500,3306533050,22300,22300,22300,22300,0
|
||||
20250227,191400,3306533050,22300,22300,22300,22300,0
|
||||
20250227,191300,3306533050,22300,22300,22300,22300,0
|
||||
20250227,191200,3306533050,22300,22300,22300,22300,0
|
||||
20250227,191100,3306533050,22300,22300,22300,22300,0
|
||||
20250227,191000,3306533050,22300,22300,22300,22300,0
|
||||
20250227,190900,3306533050,22300,22300,22300,22300,0
|
||||
20250227,190800,3306533050,22300,22300,22300,22300,0
|
||||
20250227,190700,3306533050,22300,22300,22300,22300,0
|
||||
20250227,190600,3306533050,22300,22300,22300,22300,0
|
||||
20250227,190500,3306533050,22300,22300,22300,22300,0
|
||||
20250227,190400,3306533050,22300,22300,22300,22300,0
|
||||
20250227,190300,3306533050,22300,22300,22300,22300,0
|
||||
20250227,190200,3306533050,22300,22300,22300,22300,0
|
||||
20250227,190100,3306533050,22300,22300,22300,22300,0
|
||||
20250227,190000,3306533050,22300,22300,22300,22300,0
|
||||
20250227,185900,3306533050,22300,22300,22300,22300,0
|
||||
20250227,185800,3306533050,22300,22300,22300,22300,0
|
||||
20250227,185700,3306533050,22300,22300,22300,22300,0
|
||||
20250227,185600,3306533050,22300,22300,22300,22300,0
|
||||
20250227,185500,3306533050,22300,22300,22300,22300,0
|
||||
20250227,185400,3306533050,22300,22300,22300,22300,0
|
||||
20250227,185300,3306533050,22300,22300,22300,22300,0
|
||||
20250227,185200,3306533050,22300,22300,22300,22300,0
|
||||
20250227,185100,3306533050,22300,22300,22300,22300,0
|
||||
20250227,185000,3306533050,22300,22300,22300,22300,0
|
||||
20250227,184900,3306533050,22300,22300,22300,22300,3159
|
||||
20250227,184800,3306533050,22300,22300,22300,22300,0
|
||||
20250227,184700,3306533050,22300,22300,22300,22300,0
|
||||
20250227,184600,3306533050,22300,22300,22300,22300,0
|
||||
20250227,184500,3306533050,22300,22300,22300,22300,0
|
||||
20250227,184400,3306533050,22300,22300,22300,22300,0
|
||||
20250227,184300,3306533050,22300,22300,22300,22300,0
|
||||
20250227,184200,3306533050,22300,22300,22300,22300,0
|
||||
20250227,184100,3306533050,22300,22300,22300,22300,0
|
||||
20250227,184000,3306533050,22300,22300,22300,22300,0
|
||||
20250227,183900,3306533050,22300,22300,22300,22300,0
|
||||
20250227,183800,3306533050,22300,22300,22300,22300,0
|
||||
20250227,183700,3306533050,22300,22300,22300,22300,0
|
||||
20250227,183600,3306533050,22300,22300,22300,22300,0
|
||||
20250227,183500,3306533050,22300,22300,22300,22300,0
|
||||
20250227,183400,3306533050,22300,22300,22300,22300,0
|
||||
20250227,183300,3306533050,22300,22300,22300,22300,0
|
||||
20250227,183200,3306533050,22300,22300,22300,22300,0
|
||||
20250227,183100,3306533050,22300,22300,22300,22300,0
|
||||
20250227,183000,3306533050,22300,22300,22300,22300,0
|
||||
20250227,182900,3306533050,22300,22300,22300,22300,0
|
||||
20250227,182800,3306533050,22300,22300,22300,22300,0
|
||||
20250227,182700,3306533050,22300,22300,22300,22300,0
|
||||
20250227,182600,3306533050,22300,22300,22300,22300,0
|
||||
20250227,182500,3306533050,22300,22300,22300,22300,0
|
||||
20250227,182400,3306533050,22300,22300,22300,22300,0
|
||||
20250227,182300,3306533050,22300,22300,22300,22300,0
|
||||
20250227,182200,3306533050,22300,22300,22300,22300,0
|
||||
20250227,182100,3306533050,22300,22300,22300,22300,0
|
||||
20250227,182000,3306533050,22300,22300,22300,22300,0
|
||||
20250227,181900,3306533050,22300,22300,22300,22300,3159
|
||||
20250227,181800,3306533050,22300,22300,22300,22300,0
|
||||
20250227,181700,3306533050,22300,22300,22300,22300,0
|
||||
20250227,181600,3306533050,22300,22300,22300,22300,0
|
||||
20250227,181500,3306533050,22300,22300,22300,22300,0
|
||||
20250227,181400,3306533050,22300,22300,22300,22300,0
|
||||
20250227,181300,3306533050,22300,22300,22300,22300,0
|
||||
20250227,181200,3306533050,22300,22300,22300,22300,0
|
||||
20250227,181100,3306533050,22300,22300,22300,22300,0
|
||||
20250227,181000,3306533050,22300,22300,22300,22300,0
|
||||
20250227,180900,3306533050,22300,22300,22300,22300,0
|
||||
20250227,180800,3306533050,22300,22300,22300,22300,0
|
||||
20250227,180700,3306533050,22300,22300,22300,22300,0
|
||||
20250227,180600,3306533050,22300,22300,22300,22300,0
|
||||
20250227,180500,3306533050,22300,22300,22300,22300,0
|
||||
20250227,180400,3306533050,22300,22300,22300,22300,0
|
||||
20250227,180300,3306533050,22300,22300,22300,22300,0
|
||||
20250227,180200,3306533050,22300,22300,22300,22300,0
|
||||
20250227,180100,3306533050,22300,22300,22300,22300,0
|
||||
20250227,180000,3306533050,22300,22300,22300,22300,0
|
||||
20250227,175900,3306533050,22300,22300,22300,22300,0
|
||||
20250227,175800,3306533050,22300,22300,22300,22300,0
|
||||
20250227,175700,3306533050,22300,22300,22300,22300,0
|
||||
20250227,175600,3306533050,22300,22300,22300,22300,0
|
||||
20250227,175500,3306533050,22300,22300,22300,22300,0
|
||||
20250227,175400,3306533050,22300,22300,22300,22300,0
|
||||
20250227,175300,3306533050,22300,22300,22300,22300,0
|
||||
20250227,175200,3306533050,22300,22300,22300,22300,0
|
||||
20250227,175100,3306533050,22300,22300,22300,22300,0
|
||||
20250227,175000,3306533050,22300,22300,22300,22300,0
|
||||
20250227,174900,3306533050,22300,22300,22300,22300,3159
|
||||
20250227,174800,3306533050,22300,22300,22300,22300,0
|
||||
20250227,174700,3306533050,22300,22300,22300,22300,0
|
||||
20250227,174600,3306533050,22300,22300,22300,22300,0
|
||||
20250227,174500,3306533050,22300,22300,22300,22300,0
|
||||
20250227,174400,3306533050,22300,22300,22300,22300,0
|
||||
20250227,174300,3306533050,22300,22300,22300,22300,0
|
||||
20250227,174200,3306533050,22300,22300,22300,22300,0
|
||||
20250227,174100,3306533050,22300,22300,22300,22300,0
|
||||
20250227,174000,3306533050,22300,22300,22300,22300,0
|
||||
20250227,173900,3306533050,22300,22300,22300,22300,0
|
||||
20250227,173800,3306533050,22300,22300,22300,22300,0
|
||||
20250227,173700,3306533050,22300,22300,22300,22300,0
|
||||
20250227,173600,3306533050,22300,22300,22300,22300,0
|
||||
20250227,173500,3306533050,22300,22300,22300,22300,0
|
||||
20250227,173400,3306533050,22300,22300,22300,22300,0
|
||||
20250227,173300,3306533050,22300,22300,22300,22300,0
|
||||
20250227,173200,3306533050,22300,22300,22300,22300,0
|
||||
20250227,173100,3306533050,22300,22300,22300,22300,0
|
||||
20250227,173000,3306533050,22300,22300,22300,22300,0
|
||||
20250227,172900,3306533050,22300,22300,22300,22300,0
|
||||
20250227,172800,3306533050,22300,22300,22300,22300,0
|
||||
20250227,172700,3306533050,22300,22300,22300,22300,0
|
||||
20250227,172600,3306533050,22300,22300,22300,22300,0
|
||||
20250227,172500,3306533050,22300,22300,22300,22300,0
|
||||
20250227,172400,3306533050,22300,22300,22300,22300,0
|
||||
20250227,172300,3306533050,22300,22300,22300,22300,0
|
||||
20250227,172200,3306533050,22300,22300,22300,22300,0
|
||||
20250227,172100,3306533050,22300,22300,22300,22300,0
|
||||
20250227,172000,3306533050,22300,22300,22300,22300,0
|
||||
20250227,171900,3306533050,22300,22300,22300,22300,3159
|
||||
20250227,171800,3306533050,22300,22300,22300,22300,0
|
||||
20250227,171700,3306533050,22300,22300,22300,22300,0
|
||||
20250227,171600,3306533050,22300,22300,22300,22300,0
|
||||
20250227,171500,3306533050,22300,22300,22300,22300,0
|
||||
20250227,171400,3306533050,22300,22300,22300,22300,0
|
||||
20250227,171300,3306533050,22300,22300,22300,22300,0
|
||||
20250227,171200,3306533050,22300,22300,22300,22300,0
|
||||
20250227,171100,3306533050,22300,22300,22300,22300,0
|
||||
20250227,171000,3306533050,22300,22300,22300,22300,0
|
||||
20250227,170900,3306533050,22300,22300,22300,22300,0
|
||||
20250227,170800,3306533050,22300,22300,22300,22300,0
|
||||
20250227,170700,3306533050,22300,22300,22300,22300,0
|
||||
20250227,170600,3306533050,22300,22300,22300,22300,0
|
||||
20250227,170500,3306533050,22300,22300,22300,22300,0
|
||||
20250227,170400,3306533050,22300,22300,22300,22300,0
|
||||
20250227,170300,3306533050,22300,22300,22300,22300,0
|
||||
20250227,170200,3306533050,22300,22300,22300,22300,0
|
||||
20250227,170100,3306533050,22300,22300,22300,22300,0
|
||||
20250227,170000,3306533050,22300,22300,22300,22300,0
|
||||
20250227,165900,3306533050,22300,22300,22300,22300,0
|
||||
20250227,165800,3306533050,22300,22300,22300,22300,0
|
||||
20250227,165700,3306533050,22300,22300,22300,22300,0
|
||||
20250227,165600,3306533050,22300,22300,22300,22300,0
|
||||
20250227,165500,3306533050,22300,22300,22300,22300,0
|
||||
20250227,165400,3306533050,22300,22300,22300,22300,0
|
||||
20250227,165300,3306533050,22300,22300,22300,22300,0
|
||||
20250227,165200,3306533050,22300,22300,22300,22300,0
|
||||
20250227,165100,3306533050,22300,22300,22300,22300,0
|
||||
20250227,165000,3306533050,22300,22300,22300,22300,0
|
||||
20250227,164900,3306533050,22300,22300,22300,22300,3159
|
||||
20250227,164800,3306533050,22300,22300,22300,22300,0
|
||||
20250227,164700,3306533050,22300,22300,22300,22300,0
|
||||
20250227,164600,3306533050,22300,22300,22300,22300,0
|
||||
20250227,164500,3306533050,22300,22300,22300,22300,0
|
||||
20250227,164400,3306533050,22300,22300,22300,22300,0
|
||||
20250227,164300,3306533050,22300,22300,22300,22300,0
|
||||
20250227,164200,3306533050,22300,22300,22300,22300,0
|
||||
20250227,164100,3306533050,22300,22300,22300,22300,0
|
||||
20250227,164000,3306533050,22300,22300,22300,22300,0
|
||||
20250227,163900,3306533050,22300,22300,22300,22300,0
|
||||
20250227,163800,3306533050,22300,22300,22300,22300,0
|
||||
20250227,163700,3306533050,22300,22300,22300,22300,0
|
||||
20250227,163600,3306533050,22300,22300,22300,22300,0
|
||||
20250227,163500,3306533050,22300,22300,22300,22300,0
|
||||
20250227,163400,3306533050,22300,22300,22300,22300,0
|
||||
20250227,163300,3306533050,22300,22300,22300,22300,0
|
||||
20250227,163200,3306533050,22300,22300,22300,22300,0
|
||||
20250227,163100,3306533050,22300,22300,22300,22300,0
|
||||
20250227,163000,3306533050,22300,22300,22300,22300,0
|
||||
20250227,162900,3306533050,22300,22300,22300,22300,0
|
||||
20250227,162800,3306533050,22300,22300,22300,22300,0
|
||||
20250227,162700,3306533050,22300,22300,22300,22300,0
|
||||
20250227,162600,3306533050,22300,22300,22300,22300,0
|
||||
20250227,162500,3306533050,22300,22300,22300,22300,0
|
||||
20250227,162400,3306533050,22300,22300,22300,22300,0
|
||||
20250227,162300,3306533050,22300,22300,22300,22300,0
|
||||
20250227,162200,3306533050,22300,22300,22300,22300,0
|
||||
20250227,162100,3306533050,22300,22300,22300,22300,0
|
||||
20250227,162000,3306533050,22300,22300,22300,22300,0
|
||||
20250227,161900,3306533050,22300,22300,22300,22300,3159
|
||||
20250227,161800,3306533050,22300,22300,22300,22300,0
|
||||
20250227,161700,3306533050,22300,22300,22300,22300,0
|
||||
20250227,161600,3306533050,22300,22300,22300,22300,0
|
||||
20250227,161500,3306533050,22300,22300,22300,22300,0
|
||||
20250227,161400,3306533050,22300,22300,22300,22300,0
|
||||
20250227,161300,3306533050,22300,22300,22300,22300,0
|
||||
20250227,161200,3306533050,22300,22300,22300,22300,0
|
||||
20250227,161100,3306533050,22300,22300,22300,22300,0
|
||||
20250227,161000,3306533050,22300,22300,22300,22300,0
|
||||
20250227,160900,3306533050,22300,22300,22300,22300,0
|
||||
20250227,160800,3306533050,22300,22300,22300,22300,0
|
||||
20250227,160700,3306533050,22300,22300,22300,22300,0
|
||||
20250227,160600,3306533050,22300,22300,22300,22300,0
|
||||
20250227,160500,3306533050,22300,22300,22300,22300,0
|
||||
20250227,160400,3306533050,22300,22300,22300,22300,0
|
||||
20250227,160300,3306533050,22300,22300,22300,22300,0
|
||||
20250227,160200,3306533050,22300,22300,22300,22300,0
|
||||
20250227,160100,3306533050,22300,22300,22300,22300,0
|
||||
20250227,160000,3306533050,22300,22300,22300,22300,0
|
||||
20250227,155900,3306533050,22300,22300,22300,22300,0
|
||||
20250227,155800,3306533050,22300,22300,22300,22300,0
|
||||
20250227,155700,3306533050,22300,22300,22300,22300,0
|
||||
20250227,155600,3306533050,22300,22300,22300,22300,0
|
||||
20250227,155500,3306533050,22300,22300,22300,22300,0
|
||||
20250227,155400,3306533050,22300,22300,22300,22300,0
|
||||
20250227,155300,3306533050,22300,22300,22300,22300,0
|
||||
20250227,155200,3306533050,22300,22300,22300,22300,0
|
||||
20250227,155100,3306533050,22300,22300,22300,22300,0
|
||||
20250227,155000,3306533050,22300,22300,22300,22300,0
|
||||
20250227,154900,3306533050,22300,22300,22300,22300,3159
|
||||
20250227,154800,3306533050,22300,22300,22300,22300,0
|
||||
20250227,154700,3306533050,22300,22300,22300,22300,0
|
||||
20250227,154600,3306533050,22300,22300,22300,22300,0
|
||||
20250227,154500,3306533050,22300,22300,22300,22300,0
|
||||
20250227,154400,3306533050,22300,22300,22300,22300,0
|
||||
20250227,154300,3306533050,22300,22300,22300,22300,0
|
||||
20250227,154200,3306533050,22300,22300,22300,22300,0
|
||||
20250227,154100,3306533050,22300,22300,22300,22300,0
|
||||
20250227,154000,3306533050,22300,22300,22300,22300,0
|
||||
20250227,153900,3306533050,22300,22300,22300,22300,0
|
||||
20250227,153800,3306533050,22300,22300,22300,22300,0
|
||||
20250227,153700,3306533050,22300,22300,22300,22300,0
|
||||
20250227,153600,3306533050,22300,22300,22300,22300,0
|
||||
20250227,153500,3306533050,22300,22300,22300,22300,0
|
||||
20250227,153400,3306533050,22300,22300,22300,22300,0
|
||||
20250227,153300,3306533050,22300,22300,22300,22300,0
|
||||
20250227,153200,3306533050,22300,22300,22300,22300,0
|
||||
20250227,153100,3306533050,22300,22300,22300,22300,0
|
||||
20250227,153000,3306533050,22300,22300,22300,22300,3159
|
||||
20250227,152900,3236087350,22350,22350,22350,22350,0
|
||||
20250227,152800,3236087350,22350,22350,22350,22350,0
|
||||
20250227,152700,3236087350,22350,22350,22350,22350,0
|
||||
20250227,152600,3236087350,22350,22350,22350,22350,0
|
||||
20250227,152500,3236087350,22350,22350,22350,22350,0
|
||||
20250227,152400,3236087350,22350,22350,22350,22350,0
|
||||
20250227,152300,3236087350,22350,22350,22350,22350,0
|
||||
20250227,152200,3236087350,22350,22350,22350,22350,0
|
||||
20250227,152100,3236087350,22350,22350,22350,22350,0
|
||||
20250227,152000,3236087350,22350,22350,22350,22350,0
|
||||
20250227,151900,3236087350,22350,22350,22350,22300,42
|
||||
20250227,151800,3235150650,22350,22300,22350,22300,340
|
||||
20250227,151700,3227568000,22300,22400,22400,22300,1828
|
||||
20250227,151600,3186771300,22400,22350,22400,22350,10
|
||||
20250227,151500,3186547400,22400,22350,22400,22350,19
|
||||
20250227,151400,3186121900,22400,22450,22450,22400,292
|
||||
20250227,151300,3179580750,22450,22400,22450,22400,2302
|
||||
20250227,151200,3128015400,22450,22500,22500,22450,542
|
||||
20250227,151100,3115845950,22450,22450,22500,22450,118
|
||||
20250227,151000,3113196000,22450,22400,22450,22400,668
|
||||
20250227,150900,3098199550,22400,22400,22450,22400,328
|
||||
20250227,150800,3090851750,22400,22400,22400,22350,19
|
||||
20250227,150700,3090426200,22400,22400,22400,22350,46
|
||||
20250227,150600,3089395850,22400,22300,22400,22250,32
|
||||
20250227,150500,3088681550,22300,22250,22300,22250,221
|
||||
20250227,150400,3083755550,22300,22250,22300,22250,177
|
||||
20250227,150300,3079811450,22300,22300,22300,22250,215
|
||||
20250227,150200,3075019500,22300,22400,22400,22250,2353
|
||||
20250227,150100,3022503900,22350,22350,22400,22350,320
|
||||
20250227,150000,3015346900,22350,22450,22450,22350,225
|
||||
20250227,145900,3010313550,22400,22400,22450,22350,425
|
||||
20250227,145800,3000796300,22400,22400,22450,22400,250
|
||||
20250227,145700,2995192600,22400,22400,22450,22400,285
|
||||
20250227,145600,2988805400,22400,22350,22400,22350,449
|
||||
20250227,145500,2978762300,22350,22350,22400,22350,233
|
||||
20250227,145400,2973546250,22350,22400,22400,22350,197
|
||||
20250227,145300,2969139750,22400,22400,22450,22350,314
|
||||
20250227,145200,2962111150,22400,22450,22450,22400,306
|
||||
20250227,145100,2955251250,22400,22450,22450,22400,423
|
||||
20250227,145000,2945768650,22450,22400,22450,22400,1272
|
||||
20250227,144900,2917271200,22400,22500,22500,22400,1978
|
||||
20250227,144800,2872797200,22500,22400,22500,22400,279
|
||||
20250227,144700,2866540200,22400,22450,22450,22400,209
|
||||
20250227,144600,2861851200,22450,22400,22500,22400,242
|
||||
20250227,144500,2856425600,22400,22400,22500,22400,344
|
||||
20250227,144400,2848707100,22400,22450,22450,22400,306
|
||||
20250227,144300,2841847500,22400,22400,22450,22400,207
|
||||
20250227,144200,2837207900,22400,22400,22450,22400,269
|
||||
20250227,144100,2831178200,22450,22400,22450,22400,447
|
||||
20250227,144000,2821152300,22400,22400,22450,22400,475
|
||||
20250227,143900,2810509800,22350,22350,22400,22350,325
|
||||
20250227,143800,2803237650,22400,22400,22400,22350,108
|
||||
20250227,143700,2800819350,22350,22450,22450,22350,243
|
||||
20250227,143600,2795376700,22500,22350,22500,22350,160
|
||||
20250227,143500,2791791650,22350,22400,22450,22350,426
|
||||
20250227,143400,2782251550,22450,22400,22450,22400,249
|
||||
20250227,143300,2776669250,22400,22500,22500,22400,155
|
||||
20250227,143200,2773185100,22450,22500,22500,22400,314
|
||||
20250227,143100,2766149250,22500,22450,22500,22450,164
|
||||
20250227,143000,2762461050,22500,22400,22500,22400,168
|
||||
20250227,142900,2758694000,22400,22450,22450,22400,163
|
||||
20250227,142800,2755036800,22400,22500,22500,22400,130
|
||||
20250227,142700,2752116500,22400,22450,22500,22400,106
|
||||
20250227,142600,2749736800,22500,22500,22500,22450,131
|
||||
20250227,142500,2746789350,22500,22500,22500,22400,563
|
||||
20250227,142400,2734132600,22500,22450,22500,22450,349
|
||||
20250227,142300,2726281450,22400,22400,22500,22400,358
|
||||
20250227,142200,2718239850,22450,22450,22450,22400,213
|
||||
20250227,142100,2713460950,22400,22450,22450,22400,112
|
||||
20250227,142000,2710951900,22450,22400,22450,22400,191
|
||||
20250227,141900,2706666900,22450,22450,22450,22400,177
|
||||
20250227,141800,2702694400,22500,22500,22500,22450,278
|
||||
20250227,141700,2696446500,22500,22350,22500,22350,118
|
||||
20250227,141600,2693797050,22450,22350,22500,22350,135
|
||||
20250227,141500,2690764250,22350,22450,22450,22350,157
|
||||
20250227,141400,2687239700,22500,22400,22500,22400,85
|
||||
20250227,141300,2685330550,22350,22500,22500,22350,92
|
||||
20250227,141200,2683264350,22450,22400,22500,22400,131
|
||||
20250227,141100,2680323200,22350,22500,22500,22350,164
|
||||
20250227,141000,2676653400,22450,22450,22450,22350,257
|
||||
20250227,140900,2670893850,22400,22400,22400,22400,24
|
||||
20250227,140800,2670356250,22450,22400,22450,22350,247
|
||||
20250227,140700,2664823400,22400,22400,22500,22400,86
|
||||
20250227,140600,2662888900,22350,22500,22500,22350,211
|
||||
20250227,140500,2658146150,22450,22300,22450,22300,164
|
||||
20250227,140400,2654470200,22300,22400,22450,22300,255
|
||||
20250227,140300,2648762200,22400,22400,22400,22350,158
|
||||
20250227,140200,2645227050,22400,22350,22450,22350,80
|
||||
20250227,140100,2643431950,22400,22350,22400,22350,234
|
||||
20250227,140000,2638199050,22400,22400,22400,22350,157
|
||||
20250227,135900,2634682300,22350,22400,22400,22350,133
|
||||
20250227,135800,2631707150,22400,22350,22400,22350,162
|
||||
20250227,135700,2628082350,22350,22350,22400,22350,115
|
||||
20250227,135600,2625511900,22350,22350,22400,22350,244
|
||||
20250227,135500,2620054650,22300,22400,22400,22300,237
|
||||
20250227,135400,2614755100,22350,22350,22350,22300,403
|
||||
20250227,135300,2605762700,22300,22350,22400,22300,144
|
||||
20250227,135200,2602545150,22350,22350,22400,22350,108
|
||||
20250227,135100,2600127900,22400,22350,22400,22350,241
|
||||
20250227,135000,2594733850,22350,22350,22400,22350,173
|
||||
20250227,134900,2590864450,22350,22400,22400,22350,217
|
||||
20250227,134800,2586007800,22350,22350,22400,22350,143
|
||||
20250227,134700,2582807150,22350,22400,22400,22350,268
|
||||
20250227,134600,2576812100,22350,22350,22350,22350,86
|
||||
20250227,134500,2574890000,22400,22350,22400,22350,155
|
||||
20250227,134400,2571419100,22400,22400,22400,22350,212
|
||||
20250227,134300,2566675250,22450,22350,22450,22350,117
|
||||
20250227,134200,2564049850,22450,22350,22450,22350,61
|
||||
20250227,134100,2562683350,22450,22350,22450,22350,164
|
||||
20250227,134000,2559007800,22350,22450,22450,22350,336
|
||||
20250227,133900,2551489850,22350,22350,22450,22350,224
|
||||
20250227,133800,2546468000,22450,22400,22450,22400,57
|
||||
20250227,133700,2545189350,22400,22400,22400,22350,266
|
||||
20250227,133600,2539235750,22350,22300,22350,22300,93
|
||||
20250227,133500,2537157250,22300,22300,22350,22300,245
|
||||
20250227,133400,2531686800,22300,22300,22350,22300,152
|
||||
20250227,133300,2528292650,22350,22350,22350,22300,137
|
||||
20250227,133200,2525230750,22300,22250,22300,22250,106
|
||||
20250227,133100,2522869850,22300,22250,22300,22250,173
|
||||
20250227,133000,2519013100,22250,22300,22350,22250,1125
|
||||
20250227,132900,2493927200,22300,22300,22350,22300,347
|
||||
20250227,132800,2486183500,22300,22300,22350,22300,227
|
||||
20250227,132700,2481116850,22350,22300,22350,22300,237
|
||||
20250227,132600,2475825900,22300,22350,22400,22300,138
|
||||
20250227,132500,2472743550,22300,22350,22350,22300,202
|
||||
20250227,132400,2468236550,22400,22300,22400,22300,451
|
||||
20250227,132300,2458172050,22300,22400,22400,22300,341
|
||||
20250227,132200,2450551050,22400,22350,22400,22350,332
|
||||
20250227,132100,2443126900,22400,22350,22400,22300,319
|
||||
20250227,132000,2435993850,22350,22350,22350,22300,204
|
||||
20250227,131900,2431436500,22350,22300,22400,22300,429
|
||||
20250227,131800,2421847150,22300,22300,22350,22300,1456
|
||||
20250227,131700,2389371550,22300,22300,22350,22300,392
|
||||
20250227,131600,2380623600,22350,22300,22350,22300,409
|
||||
20250227,131500,2371497150,22300,22400,22400,22300,222
|
||||
20250227,131400,2366537750,22350,22300,22350,22300,173
|
||||
20250227,131300,2362671250,22350,22300,22350,22300,322
|
||||
20250227,131200,2355486750,22300,22300,22350,22300,375
|
||||
20250227,131100,2347117600,22300,22300,22350,22300,190
|
||||
20250227,131000,2342877050,22300,22350,22350,22300,401
|
||||
20250227,130900,2333923850,22350,22350,22400,22350,269
|
||||
20250227,130800,2327906650,22450,22350,22450,22350,260
|
||||
20250227,130700,2322085000,22450,22350,22450,22350,336
|
||||
20250227,130600,2314570100,22350,22400,22450,22350,1954
|
||||
20250227,130500,2270819300,22400,22400,22450,22400,190
|
||||
20250227,130400,2266559650,22400,22450,22450,22400,203
|
||||
20250227,130300,2262005300,22450,22450,22450,22450,277
|
||||
20250227,130200,2255786650,22450,22500,22500,22450,489
|
||||
20250227,130100,2244800250,22500,22550,22550,22450,176
|
||||
20250227,130000,2240839800,22550,22550,22600,22550,122
|
||||
20250227,125900,2238084050,22550,22550,22550,22500,272
|
||||
20250227,125800,2231955650,22550,22550,22550,22500,138
|
||||
20250227,125700,2228846150,22550,22500,22550,22500,155
|
||||
20250227,125600,2225351900,22500,22500,22550,22450,214
|
||||
20250227,125500,2220533750,22500,22450,22550,22450,158
|
||||
20250227,125400,2216978400,22450,22500,22550,22450,168
|
||||
20250227,125300,2213194900,22550,22450,22550,22450,220
|
||||
20250227,125200,2208237350,22500,22550,22550,22450,231
|
||||
20250227,125100,2203042750,22550,22500,22550,22450,117
|
||||
20250227,125000,2200408350,22550,22500,22550,22500,103
|
||||
20250227,124900,2198086900,22550,22450,22550,22450,259
|
||||
20250227,124800,2192256400,22500,22500,22550,22500,142
|
||||
20250227,124700,2189057250,22450,22450,22550,22450,174
|
||||
20250227,124600,2185138650,22450,22500,22550,22450,133
|
||||
20250227,124500,2182141400,22500,22500,22500,22500,184
|
||||
20250227,124400,2178001400,22500,22550,22550,22500,139
|
||||
20250227,124300,2174869950,22550,22500,22550,22500,164
|
||||
20250227,124200,2171173200,22450,22500,22550,22450,165
|
||||
20250227,124100,2167460800,22500,22500,22550,22500,232
|
||||
20250227,124000,2162231450,22500,22500,22500,22500,46
|
||||
20250227,123900,2161196450,22550,22500,22550,22500,194
|
||||
20250227,123800,2156824350,22500,22450,22500,22450,132
|
||||
20250227,123700,2153857350,22500,22550,22550,22500,303
|
||||
20250227,123600,2147028200,22500,22500,22550,22500,111
|
||||
20250227,123500,2144527050,22550,22450,22550,22450,335
|
||||
20250227,123400,2136992300,22450,22450,22500,22450,185
|
||||
20250227,123300,2132835200,22500,22500,22500,22500,210
|
||||
20250227,123200,2128110200,22450,22450,22500,22450,172
|
||||
20250227,123100,2124244300,22450,22500,22550,22450,176
|
||||
20250227,123000,2120283500,22500,22500,22500,22450,237
|
||||
20250227,122900,2114956450,22550,22450,22550,22450,113
|
||||
20250227,122800,2112412100,22500,22450,22500,22450,325
|
||||
20250227,122700,2105106500,22500,22450,22500,22450,222
|
||||
20250227,122600,2100116750,22500,22500,22500,22450,377
|
||||
20250227,122500,2091635600,22550,22450,22550,22450,253
|
||||
20250227,122400,2085943550,22500,22500,22500,22450,467
|
||||
20250227,122300,2075439200,22500,22500,22500,22450,383
|
||||
20250227,122200,2066824550,22500,22500,22550,22500,202
|
||||
20250227,122100,2062275550,22500,22550,22550,22500,208
|
||||
20250227,122000,2057588750,22500,22500,22550,22450,196
|
||||
20250227,121900,2053176250,22500,22550,22550,22500,465
|
||||
20250227,121800,2042708300,22550,22550,22550,22500,280
|
||||
20250227,121700,2036398400,22550,22550,22550,22550,113
|
||||
20250227,121600,2033850250,22600,22500,22600,22500,253
|
||||
20250227,121500,2028138300,22600,22550,22600,22500,106
|
||||
20250227,121400,2025748600,22550,22500,22600,22500,292
|
||||
20250227,121300,2019164650,22600,22600,22600,22500,145
|
||||
20250227,121200,2015892650,22550,22500,22550,22500,260
|
||||
20250227,121100,2010033300,22500,22500,22550,22500,686
|
||||
20250227,121000,1994594100,22500,22550,22600,22500,842
|
||||
20250227,120900,1975600800,22550,22550,22600,22550,596
|
||||
20250227,120800,1962159400,22550,22500,22550,22500,393
|
||||
20250227,120700,1953301700,22500,22500,22500,22500,74
|
||||
20250227,120600,1951636700,22550,22550,22550,22500,394
|
||||
20250227,120500,1942756550,22550,22500,22550,22500,128
|
||||
20250227,120400,1939872950,22500,22550,22550,22500,448
|
||||
20250227,120300,1929781100,22550,22500,22550,22500,140
|
||||
20250227,120200,1926627000,22500,22450,22500,22450,374
|
||||
20250227,120100,1918213150,22500,22550,22550,22450,896
|
||||
20250227,120000,1898055550,22550,22500,22550,22500,187
|
||||
20250227,115900,1893841700,22550,22550,22550,22500,248
|
||||
20250227,115800,1888253050,22500,22550,22600,22500,451
|
||||
20250227,115700,1878086000,22550,22550,22550,22500,1189
|
||||
20250227,115600,1851279050,22550,22550,22600,22550,510
|
||||
20250227,115500,1839759550,22550,22550,22600,22550,666
|
||||
20250227,115400,1824720750,22600,22450,22600,22450,3108
|
||||
20250227,115300,1754753500,22500,22400,22500,22400,1452
|
||||
20250227,115200,1722109850,22400,22350,22450,22350,253
|
||||
20250227,115100,1716448350,22400,22250,22450,22250,5481
|
||||
20250227,115000,1593848750,22250,22200,22250,22200,454
|
||||
20250227,114900,1583756600,22150,22200,22200,22150,305
|
||||
20250227,114800,1576990950,22200,22150,22200,22150,168
|
||||
20250227,114700,1573265750,22150,22100,22150,22050,330
|
||||
20250227,114600,1565970150,22050,22150,22150,22050,136
|
||||
20250227,114500,1562965850,22150,22100,22150,22100,149
|
||||
20250227,114400,1559665900,22150,22100,22150,22100,126
|
||||
20250227,114300,1556877100,22050,22100,22150,22050,328
|
||||
20250227,114200,1549630300,22050,22050,22100,22050,137
|
||||
20250227,114100,1546606650,22000,22000,22100,22000,193
|
||||
20250227,114000,1542343350,22050,22000,22050,22000,214
|
||||
20250227,113900,1537630800,22050,22100,22100,22000,233
|
||||
20250227,113800,1532489400,22100,22050,22100,22050,115
|
||||
20250227,113700,1529953150,22050,22050,22100,22000,331
|
||||
20250227,113600,1522652600,22000,22050,22050,22000,121
|
||||
20250227,113500,1519986700,22000,22050,22100,22000,269
|
||||
20250227,113400,1514046750,22000,22000,22000,22000,41
|
||||
20250227,113300,1513144750,22050,22050,22050,22000,392
|
||||
20250227,113200,1504505100,22050,22050,22050,22000,159
|
||||
20250227,113100,1501000150,22100,22100,22100,22000,191
|
||||
20250227,113000,1496781900,22100,22100,22100,22000,914
|
||||
20250227,112900,1476619550,22050,22100,22100,22050,256
|
||||
20250227,112800,1470964950,22100,22100,22250,22100,200
|
||||
20250227,112700,1466537150,22050,22150,22150,22050,311
|
||||
20250227,112600,1459659150,22150,22200,22250,22050,822
|
||||
20250227,112500,1441482600,22250,22250,22250,22150,219
|
||||
20250227,112400,1436616450,22200,22250,22300,22200,666
|
||||
20250227,112300,1421819200,22250,22200,22300,22200,169
|
||||
20250227,112200,1418063100,22250,22200,22250,22150,367
|
||||
20250227,112100,1409906500,22200,22250,22300,22200,262
|
||||
20250227,112000,1404076650,22200,22100,22200,22100,74
|
||||
20250227,111900,1402437050,22200,22150,22250,22150,460
|
||||
20250227,111800,1392219150,22150,22050,22150,22000,275
|
||||
20250227,111700,1386150400,22000,22200,22300,22000,4555
|
||||
20250227,111600,1285554650,22300,22300,22350,22300,278
|
||||
20250227,111500,1279348200,22300,22300,22350,22300,139
|
||||
20250227,111400,1276248250,22300,22250,22300,22250,178
|
||||
20250227,111300,1272282650,22250,22300,22350,22250,201
|
||||
20250227,111200,1267801050,22300,22350,22350,22250,176
|
||||
20250227,111100,1263873050,22300,22350,22350,22250,195
|
||||
20250227,111000,1259528200,22350,22300,22350,22250,207
|
||||
20250227,110900,1254910350,22250,22250,22250,22200,134
|
||||
20250227,110800,1251930850,22250,22300,22300,22250,309
|
||||
20250227,110700,1245044950,22250,22350,22350,22250,283
|
||||
20250227,110600,1238722750,22350,22300,22400,22300,278
|
||||
20250227,110500,1232507250,22300,22300,22350,22300,172
|
||||
20250227,110400,1228667500,22300,22350,22400,22300,292
|
||||
20250227,110300,1222139200,22300,22350,22400,22300,1174
|
||||
20250227,110200,1195899700,22400,22350,22400,22350,508
|
||||
20250227,110100,1184526800,22400,22350,22400,22350,2036
|
||||
20250227,110000,1138989000,22350,22350,22350,22300,708
|
||||
20250227,105900,1123180700,22350,22300,22350,22200,571
|
||||
20250227,105800,1110442950,22300,22250,22350,22200,1170
|
||||
20250227,105700,1084356050,22300,22250,22300,22250,324
|
||||
20250227,105600,1077136700,22250,22250,22300,22200,440
|
||||
20250227,105500,1067338700,22250,22250,22300,22200,457
|
||||
20250227,105400,1057170550,22200,22250,22300,22200,341
|
||||
20250227,105300,1049569550,22250,22250,22250,22200,372
|
||||
20250227,105200,1041293700,22250,22250,22300,22200,553
|
||||
20250227,105100,1028989200,22250,22300,22300,22200,358
|
||||
20250227,105000,1021021700,22300,22300,22300,22250,488
|
||||
20250227,104900,1010139550,22300,22200,22300,22200,796
|
||||
20250227,104800,992422150,22200,22200,22250,22200,135
|
||||
20250227,104700,989424900,22250,22200,22250,22150,1222
|
||||
20250227,104600,962294550,22150,22050,22150,22050,951
|
||||
20250227,104500,941239550,22050,22050,22100,22050,251
|
||||
20250227,104400,935697300,22050,22050,22100,22050,296
|
||||
20250227,104300,929168750,22000,22050,22050,22000,1313
|
||||
20250227,104200,900220100,22050,22000,22100,22000,245
|
||||
20250227,104100,894813400,22000,22050,22100,22000,269
|
||||
20250227,104000,888879200,22000,22050,22150,22000,2288
|
||||
20250227,103900,838395950,22000,22000,22000,21950,154
|
||||
20250227,103800,835010000,22000,22000,22000,21950,374
|
||||
20250227,103700,826786200,22000,22000,22000,21950,889
|
||||
20250227,103600,807234150,21950,21950,21950,21950,101
|
||||
20250227,103500,805017200,22000,22000,22000,21900,285
|
||||
20250227,103400,798759400,22000,21900,22000,21900,1018
|
||||
20250227,103300,776413700,21950,21900,21950,21900,185
|
||||
20250227,103200,772354150,21900,21950,21950,21900,124
|
||||
20250227,103100,769636100,21900,21900,21950,21850,860
|
||||
20250227,103000,750772850,21900,21900,21950,21900,977
|
||||
20250227,102900,729330700,21950,21900,21950,21900,238
|
||||
20250227,102800,724107950,21900,21950,21950,21900,817
|
||||
20250227,102700,706180150,21900,21900,21950,21900,246
|
||||
20250227,102600,700786400,21900,21850,21900,21850,252
|
||||
20250227,102500,695267700,21900,21850,21900,21800,826
|
||||
20250227,102400,677186450,21850,21800,21900,21800,221
|
||||
20250227,102300,672355600,21850,21850,21900,21800,238
|
||||
20250227,102200,667149350,21850,21850,21900,21850,789
|
||||
20250227,102100,649871400,21850,21850,21900,21800,171
|
||||
20250227,102000,646136500,21850,21850,21900,21850,228
|
||||
20250227,101900,641150050,21850,21850,21850,21800,156
|
||||
20250227,101800,637742550,21800,21800,21850,21800,160
|
||||
20250227,101700,634247650,21750,21800,21850,21750,187
|
||||
20250227,101600,630170300,21850,21850,21850,21800,233
|
||||
20250227,101500,625082100,21850,21800,21850,21800,128
|
||||
20250227,101400,622287400,21850,21850,21850,21750,219
|
||||
20250227,101300,617508600,21800,21750,21850,21750,175
|
||||
20250227,101200,613693600,21750,21850,21850,21750,186
|
||||
20250227,101100,609632500,21750,21750,21850,21750,230
|
||||
20250227,101000,604622500,21750,21800,21800,21750,321
|
||||
20250227,100900,597635100,21850,21850,21850,21800,89
|
||||
20250227,100800,595691550,21850,21800,21850,21800,57
|
||||
20250227,100700,594447450,21750,21800,21800,21750,159
|
||||
20250227,100600,590986700,21750,21800,21800,21750,183
|
||||
20250227,100500,587002050,21800,21800,21850,21800,225
|
||||
20250227,100400,582092050,21800,21800,21800,21800,93
|
||||
20250227,100300,580064650,21800,21800,21800,21800,117
|
||||
20250227,100200,577514050,21850,21850,21850,21850,49
|
||||
20250227,100100,576443400,21800,21800,21800,21750,43
|
||||
20250227,100000,575506950,21800,21800,21800,21750,174
|
||||
20250227,095900,571718300,21800,21750,21800,21750,121
|
||||
20250227,095800,569083100,21800,21750,21800,21750,167
|
||||
20250227,095700,565443450,21800,21750,21800,21750,168
|
||||
20250227,095600,561785800,21800,21750,21800,21750,823
|
||||
20250227,095500,543847250,21800,21750,21800,21700,709
|
||||
20250227,095400,528427350,21750,21700,21750,21700,70
|
||||
20250227,095300,526907350,21700,21750,21750,21700,441
|
||||
20250227,095200,517332900,21750,21750,21750,21750,138
|
||||
20250227,095100,514331400,21800,21700,21800,21700,48
|
||||
20250227,095000,513289450,21750,21750,21750,21700,339
|
||||
20250227,094900,505918200,21750,21750,21800,21750,202
|
||||
20250227,094800,501520700,21800,21850,21850,21800,443
|
||||
20250227,094700,491854650,21850,21800,21850,21800,125
|
||||
20250227,094600,489127700,21800,21850,21850,21800,597
|
||||
20250227,094500,476111250,21900,21850,21900,21850,51
|
||||
20250227,094400,474996750,21800,21800,21800,21800,70
|
||||
20250227,094300,473470750,21850,21850,21850,21800,175
|
||||
20250227,094200,469650750,21800,21850,21850,21800,120
|
||||
20250227,094100,467034600,21800,21850,21850,21800,146
|
||||
20250227,094000,463847750,21800,21800,21850,21800,130
|
||||
20250227,093900,461013700,21800,21850,21850,21800,330
|
||||
20250227,093800,453812950,21800,21800,21800,21800,22
|
||||
20250227,093700,453333350,21800,21800,21800,21800,61
|
||||
20250227,093600,452003550,21750,21750,21750,21750,101
|
||||
20250227,093500,449806800,21800,21850,21850,21800,185
|
||||
20250227,093400,445773700,21850,21800,21850,21800,266
|
||||
20250227,093300,439970250,21850,21850,21850,21850,357
|
||||
20250227,093200,432169800,21850,21850,21850,21850,118
|
||||
20250227,093100,429591500,21850,21850,21850,21850,0
|
||||
20250227,093000,429591500,21850,21900,21900,21850,42
|
||||
20250227,092900,428673750,21850,21850,21900,21850,155
|
||||
20250227,092800,425286750,21850,21850,21850,21850,42
|
||||
20250227,092700,424369050,21900,21850,21900,21850,99
|
||||
20250227,092600,422202900,21850,21900,21900,21850,185
|
||||
20250227,092500,418160600,21900,21850,21900,21850,594
|
||||
20250227,092400,405156800,21850,21850,21850,21850,23
|
||||
20250227,092300,404654250,21850,21850,21850,21850,548
|
||||
20250227,092200,392680450,21850,21900,21900,21850,187
|
||||
20250227,092100,388593800,21900,21900,21900,21900,89
|
||||
20250227,092000,386644700,21900,21900,21900,21900,1356
|
||||
20250227,091900,356948300,21900,21950,21950,21900,3642
|
||||
20250227,091800,277135150,21900,21950,21950,21900,181
|
||||
20250227,091700,273168250,21950,21950,21950,21950,134
|
||||
20250227,091600,270226950,21950,21950,21950,21950,836
|
||||
20250227,091500,251876750,21950,21950,21950,21950,55
|
||||
20250227,091400,250669500,21950,21950,21950,21900,187
|
||||
20250227,091300,246565100,21900,21950,21950,21900,206
|
||||
20250227,091200,242043550,21900,21900,21950,21900,530
|
||||
20250227,091100,230411550,21950,21950,21950,21900,1806
|
||||
20250227,091000,190769900,21900,21950,21950,21900,1334
|
||||
20250227,090900,161550000,21900,21900,21900,21900,53
|
||||
20250227,090800,160389300,21900,21900,21900,21900,43
|
||||
20250227,090700,159447600,21900,21900,21900,21900,3464
|
||||
20250227,090600,83586000,21900,21900,21900,21900,284
|
||||
20250227,090500,77366400,21900,21800,21900,21800,1813
|
||||
20250227,090400,37664400,21800,21800,21800,21800,12
|
||||
20250227,090300,37402800,21800,21800,21800,21800,0
|
||||
20250227,090200,37402800,21800,21800,21800,21800,0
|
||||
20250227,090100,37402800,21800,21800,21800,21800,582
|
||||
20250227,090000,24715200,21800,21950,21950,21800,1126
|
||||
|
Reference in New Issue
Block a user