Update 2025-02-27 2849 candle_min
This commit is contained in:
623
036460/min/candle-20250227.csv
Normal file
623
036460/min/candle-20250227.csv
Normal file
@@ -0,0 +1,623 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,192100,40966679200,35500,35500,35500,35500,13007
|
||||
20250227,192000,40966679200,35500,35500,35500,35500,0
|
||||
20250227,191900,40966679200,35500,35500,35500,35500,0
|
||||
20250227,191800,40966679200,35500,35500,35500,35500,0
|
||||
20250227,191700,40966679200,35500,35500,35500,35500,0
|
||||
20250227,191600,40966679200,35500,35500,35500,35500,0
|
||||
20250227,191500,40966679200,35500,35500,35500,35500,0
|
||||
20250227,191400,40966679200,35500,35500,35500,35500,0
|
||||
20250227,191300,40966679200,35500,35500,35500,35500,0
|
||||
20250227,191200,40966679200,35500,35500,35500,35500,0
|
||||
20250227,191100,40966679200,35500,35500,35500,35500,0
|
||||
20250227,191000,40966679200,35500,35500,35500,35500,0
|
||||
20250227,190900,40966679200,35500,35500,35500,35500,0
|
||||
20250227,190800,40966679200,35500,35500,35500,35500,0
|
||||
20250227,190700,40966679200,35500,35500,35500,35500,0
|
||||
20250227,190600,40966679200,35500,35500,35500,35500,0
|
||||
20250227,190500,40966679200,35500,35500,35500,35500,0
|
||||
20250227,190400,40966679200,35500,35500,35500,35500,0
|
||||
20250227,190300,40966679200,35500,35500,35500,35500,0
|
||||
20250227,190200,40966679200,35500,35500,35500,35500,0
|
||||
20250227,190100,40966679200,35500,35500,35500,35500,0
|
||||
20250227,190000,40966679200,35500,35500,35500,35500,0
|
||||
20250227,185900,40966679200,35500,35500,35500,35500,0
|
||||
20250227,185800,40966679200,35500,35500,35500,35500,0
|
||||
20250227,185700,40966679200,35500,35500,35500,35500,0
|
||||
20250227,185600,40966679200,35500,35500,35500,35500,0
|
||||
20250227,185500,40966679200,35500,35500,35500,35500,0
|
||||
20250227,185400,40966679200,35500,35500,35500,35500,0
|
||||
20250227,185300,40966679200,35500,35500,35500,35500,0
|
||||
20250227,185200,40966679200,35500,35500,35500,35500,0
|
||||
20250227,185100,40966679200,35500,35500,35500,35500,13007
|
||||
20250227,185000,40966679200,35500,35500,35500,35500,0
|
||||
20250227,184900,40966679200,35500,35500,35500,35500,0
|
||||
20250227,184800,40966679200,35500,35500,35500,35500,0
|
||||
20250227,184700,40966679200,35500,35500,35500,35500,0
|
||||
20250227,184600,40966679200,35500,35500,35500,35500,0
|
||||
20250227,184500,40966679200,35500,35500,35500,35500,0
|
||||
20250227,184400,40966679200,35500,35500,35500,35500,0
|
||||
20250227,184300,40966679200,35500,35500,35500,35500,0
|
||||
20250227,184200,40966679200,35500,35500,35500,35500,0
|
||||
20250227,184100,40966679200,35500,35500,35500,35500,0
|
||||
20250227,184000,40966679200,35500,35500,35500,35500,0
|
||||
20250227,183900,40966679200,35500,35500,35500,35500,0
|
||||
20250227,183800,40966679200,35500,35500,35500,35500,0
|
||||
20250227,183700,40966679200,35500,35500,35500,35500,0
|
||||
20250227,183600,40966679200,35500,35500,35500,35500,0
|
||||
20250227,183500,40966679200,35500,35500,35500,35500,0
|
||||
20250227,183400,40966679200,35500,35500,35500,35500,0
|
||||
20250227,183300,40966679200,35500,35500,35500,35500,0
|
||||
20250227,183200,40966679200,35500,35500,35500,35500,0
|
||||
20250227,183100,40966679200,35500,35500,35500,35500,0
|
||||
20250227,183000,40966679200,35500,35500,35500,35500,0
|
||||
20250227,182900,40966679200,35500,35500,35500,35500,0
|
||||
20250227,182800,40966679200,35500,35500,35500,35500,0
|
||||
20250227,182700,40966679200,35500,35500,35500,35500,0
|
||||
20250227,182600,40966679200,35500,35500,35500,35500,0
|
||||
20250227,182500,40966679200,35500,35500,35500,35500,0
|
||||
20250227,182400,40966679200,35500,35500,35500,35500,0
|
||||
20250227,182300,40966679200,35500,35500,35500,35500,0
|
||||
20250227,182200,40966679200,35500,35500,35500,35500,0
|
||||
20250227,182100,40966679200,35500,35500,35500,35500,13007
|
||||
20250227,182000,40966679200,35500,35500,35500,35500,0
|
||||
20250227,181900,40966679200,35500,35500,35500,35500,0
|
||||
20250227,181800,40966679200,35500,35500,35500,35500,0
|
||||
20250227,181700,40966679200,35500,35500,35500,35500,0
|
||||
20250227,181600,40966679200,35500,35500,35500,35500,0
|
||||
20250227,181500,40966679200,35500,35500,35500,35500,0
|
||||
20250227,181400,40966679200,35500,35500,35500,35500,0
|
||||
20250227,181300,40966679200,35500,35500,35500,35500,0
|
||||
20250227,181200,40966679200,35500,35500,35500,35500,0
|
||||
20250227,181100,40966679200,35500,35500,35500,35500,0
|
||||
20250227,181000,40966679200,35500,35500,35500,35500,0
|
||||
20250227,180900,40966679200,35500,35500,35500,35500,0
|
||||
20250227,180800,40966679200,35500,35500,35500,35500,0
|
||||
20250227,180700,40966679200,35500,35500,35500,35500,0
|
||||
20250227,180600,40966679200,35500,35500,35500,35500,0
|
||||
20250227,180500,40966679200,35500,35500,35500,35500,0
|
||||
20250227,180400,40966679200,35500,35500,35500,35500,0
|
||||
20250227,180300,40966679200,35500,35500,35500,35500,0
|
||||
20250227,180200,40966679200,35500,35500,35500,35500,0
|
||||
20250227,180100,40966679200,35500,35500,35500,35500,0
|
||||
20250227,180000,40966679200,35500,35500,35500,35500,0
|
||||
20250227,175900,40966679200,35500,35500,35500,35500,0
|
||||
20250227,175800,40966679200,35500,35500,35500,35500,0
|
||||
20250227,175700,40966679200,35500,35500,35500,35500,0
|
||||
20250227,175600,40966679200,35500,35500,35500,35500,0
|
||||
20250227,175500,40966679200,35500,35500,35500,35500,0
|
||||
20250227,175400,40966679200,35500,35500,35500,35500,0
|
||||
20250227,175300,40966679200,35500,35500,35500,35500,0
|
||||
20250227,175200,40966679200,35500,35500,35500,35500,0
|
||||
20250227,175100,40966679200,35500,35500,35500,35500,13007
|
||||
20250227,175000,40966679200,35500,35500,35500,35500,0
|
||||
20250227,174900,40966679200,35500,35500,35500,35500,0
|
||||
20250227,174800,40966679200,35500,35500,35500,35500,0
|
||||
20250227,174700,40966679200,35500,35500,35500,35500,0
|
||||
20250227,174600,40966679200,35500,35500,35500,35500,0
|
||||
20250227,174500,40966679200,35500,35500,35500,35500,0
|
||||
20250227,174400,40966679200,35500,35500,35500,35500,0
|
||||
20250227,174300,40966679200,35500,35500,35500,35500,0
|
||||
20250227,174200,40966679200,35500,35500,35500,35500,0
|
||||
20250227,174100,40966679200,35500,35500,35500,35500,0
|
||||
20250227,174000,40966679200,35500,35500,35500,35500,0
|
||||
20250227,173900,40966679200,35500,35500,35500,35500,0
|
||||
20250227,173800,40966679200,35500,35500,35500,35500,0
|
||||
20250227,173700,40966679200,35500,35500,35500,35500,0
|
||||
20250227,173600,40966679200,35500,35500,35500,35500,0
|
||||
20250227,173500,40966679200,35500,35500,35500,35500,0
|
||||
20250227,173400,40966679200,35500,35500,35500,35500,0
|
||||
20250227,173300,40966679200,35500,35500,35500,35500,0
|
||||
20250227,173200,40966679200,35500,35500,35500,35500,0
|
||||
20250227,173100,40966679200,35500,35500,35500,35500,0
|
||||
20250227,173000,40966679200,35500,35500,35500,35500,0
|
||||
20250227,172900,40966679200,35500,35500,35500,35500,0
|
||||
20250227,172800,40966679200,35500,35500,35500,35500,0
|
||||
20250227,172700,40966679200,35500,35500,35500,35500,0
|
||||
20250227,172600,40966679200,35500,35500,35500,35500,0
|
||||
20250227,172500,40966679200,35500,35500,35500,35500,0
|
||||
20250227,172400,40966679200,35500,35500,35500,35500,0
|
||||
20250227,172300,40966679200,35500,35500,35500,35500,0
|
||||
20250227,172200,40966679200,35500,35500,35500,35500,0
|
||||
20250227,172100,40966679200,35500,35500,35500,35500,13007
|
||||
20250227,172000,40966679200,35500,35500,35500,35500,0
|
||||
20250227,171900,40966679200,35500,35500,35500,35500,0
|
||||
20250227,171800,40966679200,35500,35500,35500,35500,0
|
||||
20250227,171700,40966679200,35500,35500,35500,35500,0
|
||||
20250227,171600,40966679200,35500,35500,35500,35500,0
|
||||
20250227,171500,40966679200,35500,35500,35500,35500,0
|
||||
20250227,171400,40966679200,35500,35500,35500,35500,0
|
||||
20250227,171300,40966679200,35500,35500,35500,35500,0
|
||||
20250227,171200,40966679200,35500,35500,35500,35500,0
|
||||
20250227,171100,40966679200,35500,35500,35500,35500,0
|
||||
20250227,171000,40966679200,35500,35500,35500,35500,0
|
||||
20250227,170900,40966679200,35500,35500,35500,35500,0
|
||||
20250227,170800,40966679200,35500,35500,35500,35500,0
|
||||
20250227,170700,40966679200,35500,35500,35500,35500,0
|
||||
20250227,170600,40966679200,35500,35500,35500,35500,0
|
||||
20250227,170500,40966679200,35500,35500,35500,35500,0
|
||||
20250227,170400,40966679200,35500,35500,35500,35500,0
|
||||
20250227,170300,40966679200,35500,35500,35500,35500,0
|
||||
20250227,170200,40966679200,35500,35500,35500,35500,0
|
||||
20250227,170100,40966679200,35500,35500,35500,35500,0
|
||||
20250227,170000,40966679200,35500,35500,35500,35500,0
|
||||
20250227,165900,40966679200,35500,35500,35500,35500,0
|
||||
20250227,165800,40966679200,35500,35500,35500,35500,0
|
||||
20250227,165700,40966679200,35500,35500,35500,35500,0
|
||||
20250227,165600,40966679200,35500,35500,35500,35500,0
|
||||
20250227,165500,40966679200,35500,35500,35500,35500,0
|
||||
20250227,165400,40966679200,35500,35500,35500,35500,0
|
||||
20250227,165300,40966679200,35500,35500,35500,35500,0
|
||||
20250227,165200,40966679200,35500,35500,35500,35500,0
|
||||
20250227,165100,40966679200,35500,35500,35500,35500,13007
|
||||
20250227,165000,40966679200,35500,35500,35500,35500,0
|
||||
20250227,164900,40966679200,35500,35500,35500,35500,0
|
||||
20250227,164800,40966679200,35500,35500,35500,35500,0
|
||||
20250227,164700,40966679200,35500,35500,35500,35500,0
|
||||
20250227,164600,40966679200,35500,35500,35500,35500,0
|
||||
20250227,164500,40966679200,35500,35500,35500,35500,0
|
||||
20250227,164400,40966679200,35500,35500,35500,35500,0
|
||||
20250227,164300,40966679200,35500,35500,35500,35500,0
|
||||
20250227,164200,40966679200,35500,35500,35500,35500,0
|
||||
20250227,164100,40966679200,35500,35500,35500,35500,0
|
||||
20250227,164000,40966679200,35500,35500,35500,35500,0
|
||||
20250227,163900,40966679200,35500,35500,35500,35500,0
|
||||
20250227,163800,40966679200,35500,35500,35500,35500,0
|
||||
20250227,163700,40966679200,35500,35500,35500,35500,0
|
||||
20250227,163600,40966679200,35500,35500,35500,35500,0
|
||||
20250227,163500,40966679200,35500,35500,35500,35500,0
|
||||
20250227,163400,40966679200,35500,35500,35500,35500,0
|
||||
20250227,163300,40966679200,35500,35500,35500,35500,0
|
||||
20250227,163200,40966679200,35500,35500,35500,35500,0
|
||||
20250227,163100,40966679200,35500,35500,35500,35500,0
|
||||
20250227,163000,40966679200,35500,35500,35500,35500,0
|
||||
20250227,162900,40966679200,35500,35500,35500,35500,0
|
||||
20250227,162800,40966679200,35500,35500,35500,35500,0
|
||||
20250227,162700,40966679200,35500,35500,35500,35500,0
|
||||
20250227,162600,40966679200,35500,35500,35500,35500,0
|
||||
20250227,162500,40966679200,35500,35500,35500,35500,0
|
||||
20250227,162400,40966679200,35500,35500,35500,35500,0
|
||||
20250227,162300,40966679200,35500,35500,35500,35500,0
|
||||
20250227,162200,40966679200,35500,35500,35500,35500,0
|
||||
20250227,162100,40966679200,35500,35500,35500,35500,13007
|
||||
20250227,162000,40966679200,35500,35500,35500,35500,0
|
||||
20250227,161900,40966679200,35500,35500,35500,35500,0
|
||||
20250227,161800,40966679200,35500,35500,35500,35500,0
|
||||
20250227,161700,40966679200,35500,35500,35500,35500,0
|
||||
20250227,161600,40966679200,35500,35500,35500,35500,0
|
||||
20250227,161500,40966679200,35500,35500,35500,35500,0
|
||||
20250227,161400,40966679200,35500,35500,35500,35500,0
|
||||
20250227,161300,40966679200,35500,35500,35500,35500,0
|
||||
20250227,161200,40966679200,35500,35500,35500,35500,0
|
||||
20250227,161100,40966679200,35500,35500,35500,35500,0
|
||||
20250227,161000,40966679200,35500,35500,35500,35500,0
|
||||
20250227,160900,40966679200,35500,35500,35500,35500,0
|
||||
20250227,160800,40966679200,35500,35500,35500,35500,0
|
||||
20250227,160700,40966679200,35500,35500,35500,35500,0
|
||||
20250227,160600,40966679200,35500,35500,35500,35500,0
|
||||
20250227,160500,40966679200,35500,35500,35500,35500,0
|
||||
20250227,160400,40966679200,35500,35500,35500,35500,0
|
||||
20250227,160300,40966679200,35500,35500,35500,35500,0
|
||||
20250227,160200,40966679200,35500,35500,35500,35500,0
|
||||
20250227,160100,40966679200,35500,35500,35500,35500,0
|
||||
20250227,160000,40966679200,35500,35500,35500,35500,0
|
||||
20250227,155900,40966679200,35500,35500,35500,35500,0
|
||||
20250227,155800,40966679200,35500,35500,35500,35500,0
|
||||
20250227,155700,40966679200,35500,35500,35500,35500,0
|
||||
20250227,155600,40966679200,35500,35500,35500,35500,0
|
||||
20250227,155500,40966679200,35500,35500,35500,35500,0
|
||||
20250227,155400,40966679200,35500,35500,35500,35500,0
|
||||
20250227,155300,40966679200,35500,35500,35500,35500,0
|
||||
20250227,155200,40966679200,35500,35500,35500,35500,0
|
||||
20250227,155100,40966679200,35500,35500,35500,35500,13007
|
||||
20250227,155000,40966679200,35500,35500,35500,35500,0
|
||||
20250227,154900,40966679200,35500,35500,35500,35500,0
|
||||
20250227,154800,40966679200,35500,35500,35500,35500,0
|
||||
20250227,154700,40966679200,35500,35500,35500,35500,0
|
||||
20250227,154600,40966679200,35500,35500,35500,35500,0
|
||||
20250227,154500,40966679200,35500,35500,35500,35500,0
|
||||
20250227,154400,40966679200,35500,35500,35500,35500,0
|
||||
20250227,154300,40966679200,35500,35500,35500,35500,0
|
||||
20250227,154200,40966679200,35500,35500,35500,35500,0
|
||||
20250227,154100,40966679200,35500,35500,35500,35500,0
|
||||
20250227,154000,40966679200,35500,35500,35500,35500,0
|
||||
20250227,153900,40966679200,35500,35500,35500,35500,0
|
||||
20250227,153800,40966679200,35500,35500,35500,35500,0
|
||||
20250227,153700,40966679200,35500,35500,35500,35500,0
|
||||
20250227,153600,40966679200,35500,35500,35500,35500,0
|
||||
20250227,153500,40966679200,35500,35500,35500,35500,0
|
||||
20250227,153400,40966679200,35500,35500,35500,35500,0
|
||||
20250227,153300,40966679200,35500,35500,35500,35500,0
|
||||
20250227,153200,40966679200,35500,35500,35500,35500,0
|
||||
20250227,153100,40966679200,35500,35500,35500,35500,0
|
||||
20250227,153000,40966679200,35500,35500,35500,35500,13007
|
||||
20250227,152900,40504930700,35450,35450,35450,35450,0
|
||||
20250227,152800,40504930700,35450,35450,35450,35450,0
|
||||
20250227,152700,40504930700,35450,35450,35450,35450,0
|
||||
20250227,152600,40504930700,35450,35450,35450,35450,0
|
||||
20250227,152500,40504930700,35450,35450,35450,35450,0
|
||||
20250227,152400,40504930700,35450,35450,35450,35450,0
|
||||
20250227,152300,40504930700,35450,35450,35450,35450,0
|
||||
20250227,152200,40504930700,35450,35450,35450,35450,0
|
||||
20250227,152100,40504930700,35450,35450,35450,35450,0
|
||||
20250227,152000,40504930700,35450,35450,35450,35450,0
|
||||
20250227,151900,40504930700,35450,35500,35500,35400,3753
|
||||
20250227,151800,40371942350,35450,35400,35500,35400,2313
|
||||
20250227,151700,40289961950,35400,35450,35450,35350,2672
|
||||
20250227,151600,40195324700,35450,35400,35500,35400,1595
|
||||
20250227,151500,40138773300,35450,35350,35450,35350,1883
|
||||
20250227,151400,40072111950,35400,35400,35450,35350,1753
|
||||
20250227,151300,40010057300,35400,35450,35500,35400,3652
|
||||
20250227,151200,39880703400,35500,35400,35500,35350,2362
|
||||
20250227,151100,39797040900,35400,35350,35400,35350,2224
|
||||
20250227,151000,39718389950,35400,35400,35400,35350,627
|
||||
20250227,150900,39696195700,35400,35450,35450,35400,1432
|
||||
20250227,150800,39645500450,35400,35400,35450,35400,965
|
||||
20250227,150700,39611314650,35400,35400,35450,35400,2149
|
||||
20250227,150600,39535218300,35400,35450,35450,35400,572
|
||||
20250227,150500,39514967400,35400,35450,35450,35400,6977
|
||||
20250227,150400,39267962550,35400,35450,35500,35400,2562
|
||||
20250227,150300,39177142750,35450,35500,35500,35450,376
|
||||
20250227,150200,39163804700,35500,35450,35500,35450,298
|
||||
20250227,150100,39153238150,35450,35500,35500,35450,745
|
||||
20250227,150000,39126827700,35450,35550,35550,35450,5408
|
||||
20250227,145900,38934845100,35550,35550,35550,35500,1208
|
||||
20250227,145800,38891953800,35550,35550,35550,35500,986
|
||||
20250227,145700,38856926750,35550,35500,35550,35500,1576
|
||||
20250227,145600,38800953750,35500,35550,35550,35500,969
|
||||
20250227,145500,38766546350,35500,35550,35550,35500,276
|
||||
20250227,145400,38756741250,35500,35550,35550,35500,546
|
||||
20250227,145300,38737350200,35500,35500,35550,35500,628
|
||||
20250227,145200,38715049800,35500,35500,35500,35450,3665
|
||||
20250227,145100,38584961450,35450,35500,35500,35450,2358
|
||||
20250227,145000,38501363900,35500,35450,35500,35450,253
|
||||
20250227,144900,38492389250,35500,35500,35500,35450,396
|
||||
20250227,144800,38478340300,35500,35500,35500,35450,1211
|
||||
20250227,144700,38435404800,35450,35500,35500,35450,778
|
||||
20250227,144600,38407817400,35500,35500,35500,35450,490
|
||||
20250227,144500,38390429400,35500,35500,35500,35450,295
|
||||
20250227,144400,38379962700,35450,35550,35550,35450,1986
|
||||
20250227,144300,38309524050,35500,35550,35550,35500,101
|
||||
20250227,144200,38305934700,35550,35450,35550,35450,3904
|
||||
20250227,144100,38167340950,35500,35450,35500,35450,648
|
||||
20250227,144000,38144360650,35500,35450,35500,35450,501
|
||||
20250227,143900,38126589000,35450,35450,35500,35450,257
|
||||
20250227,143800,38117471650,35450,35450,35500,35450,1090
|
||||
20250227,143700,38078826300,35500,35500,35500,35450,339
|
||||
20250227,143600,38066799700,35450,35450,35500,35450,748
|
||||
20250227,143500,38040276950,35450,35450,35500,35450,468
|
||||
20250227,143400,38023670200,35450,35450,35500,35450,1111
|
||||
20250227,143300,37984277950,35450,35500,35500,35450,366
|
||||
20250227,143200,37971298650,35500,35450,35500,35450,779
|
||||
20250227,143100,37943674300,35450,35450,35500,35450,347
|
||||
20250227,143000,37931361250,35450,35500,35500,35450,661
|
||||
20250227,142900,37907922000,35500,35450,35500,35400,1867
|
||||
20250227,142800,37841735200,35400,35450,35450,35400,163
|
||||
20250227,142700,37835958000,35450,35400,35450,35400,743
|
||||
20250227,142600,37809622200,35450,35500,35500,35400,2291
|
||||
20250227,142500,37728427100,35500,35550,35550,35450,1149
|
||||
20250227,142400,37687664600,35450,35500,35500,35450,1195
|
||||
20250227,142300,37645245000,35500,35500,35550,35450,2775
|
||||
20250227,142200,37546735400,35550,35550,35550,35500,519
|
||||
20250227,142100,37528291900,35550,35500,35550,35500,396
|
||||
20250227,142000,37514218800,35550,35500,35550,35500,492
|
||||
20250227,141900,37496735500,35500,35550,35550,35500,636
|
||||
20250227,141800,37474146550,35500,35550,35550,35500,506
|
||||
20250227,141700,37456165300,35500,35550,35550,35500,1636
|
||||
20250227,141600,37398064000,35550,35500,35550,35500,405
|
||||
20250227,141500,37383676850,35550,35550,35550,35500,414
|
||||
20250227,141400,37368969650,35550,35500,35550,35450,1436
|
||||
20250227,141300,37317986550,35500,35500,35500,35450,362
|
||||
20250227,141200,37305140700,35500,35500,35500,35450,952
|
||||
20250227,141100,37271345000,35500,35500,35500,35450,383
|
||||
20250227,141000,37257750250,35500,35450,35500,35450,892
|
||||
20250227,140900,37226094350,35500,35500,35550,35450,1642
|
||||
20250227,140800,37167800550,35500,35500,35500,35450,1243
|
||||
20250227,140700,37123674500,35500,35500,35500,35450,926
|
||||
20250227,140600,37090804350,35500,35450,35500,35450,1206
|
||||
20250227,140500,37048040750,35500,35500,35500,35450,1963
|
||||
20250227,140400,36978371150,35500,35500,35500,35450,167
|
||||
20250227,140300,36972446050,35500,35450,35500,35450,465
|
||||
20250227,140200,36955956750,35450,35400,35500,35400,306
|
||||
20250227,140100,36945107400,35400,35500,35500,35400,185
|
||||
20250227,140000,36938548550,35500,35450,35500,35400,641
|
||||
20250227,135900,36915830900,35450,35400,35450,35400,1270
|
||||
20250227,135800,36870838300,35450,35450,35450,35400,271
|
||||
20250227,135700,36861233150,35450,35400,35450,35400,280
|
||||
20250227,135600,36851312000,35450,35450,35450,35400,376
|
||||
20250227,135500,36837983100,35450,35450,35500,35400,1218
|
||||
20250227,135400,36794822500,35450,35450,35500,35450,608
|
||||
20250227,135300,36773261250,35450,35500,35550,35400,1157
|
||||
20250227,135200,36732211850,35500,35500,35500,35450,1597
|
||||
20250227,135100,36675520600,35500,35500,35500,35450,1485
|
||||
20250227,135000,36622866400,35450,35450,35500,35450,3237
|
||||
20250227,134900,36507997150,35500,35500,35500,35450,414
|
||||
20250227,134800,36493300650,35500,35500,35500,35450,349
|
||||
20250227,134700,36480912850,35500,35450,35500,35450,512
|
||||
20250227,134600,36462753400,35500,35450,35500,35400,757
|
||||
20250227,134500,36435917900,35400,35450,35450,35400,697
|
||||
20250227,134400,36411210750,35400,35450,35450,35400,271
|
||||
20250227,134300,36401604050,35450,35400,35500,35400,1269
|
||||
20250227,134200,36356619250,35450,35400,35450,35400,979
|
||||
20250227,134100,36321915600,35450,35450,35450,35400,240
|
||||
20250227,134000,36313411450,35450,35450,35450,35400,213
|
||||
20250227,133900,36305862050,35400,35400,35450,35400,489
|
||||
20250227,133800,36288530650,35450,35450,35450,35400,330
|
||||
20250227,133700,36276841500,35450,35500,35500,35450,2656
|
||||
20250227,133600,36182601200,35500,35450,35500,35450,2862
|
||||
20250227,133500,36081007050,35450,35450,35500,35400,296
|
||||
20250227,133400,36070513350,35450,35400,35500,35400,2358
|
||||
20250227,133300,35986976350,35400,35400,35400,35350,612
|
||||
20250227,133200,35965314800,35400,35400,35400,35350,501
|
||||
20250227,133100,35947581350,35400,35400,35400,35350,398
|
||||
20250227,133000,35933492550,35350,35350,35400,35350,1770
|
||||
20250227,132900,35870846700,35400,35400,35450,35350,4788
|
||||
20250227,132800,35701384400,35400,35400,35450,35400,514
|
||||
20250227,132700,35683183050,35450,35500,35500,35400,2120
|
||||
20250227,132600,35608031600,35500,35550,35550,35450,3883
|
||||
20250227,132500,35470153600,35500,35550,35550,35500,1615
|
||||
20250227,132400,35412745400,35500,35500,35550,35450,2892
|
||||
20250227,132300,35310072950,35500,35450,35550,35400,7106
|
||||
20250227,132200,35057948950,35450,35450,35450,35400,1322
|
||||
20250227,132100,35011137400,35450,35450,35450,35400,1047
|
||||
20250227,132000,34974022200,35450,35450,35450,35400,818
|
||||
20250227,131900,34945033700,35450,35400,35450,35400,655
|
||||
20250227,131800,34921818950,35450,35400,35450,35400,527
|
||||
20250227,131700,34903141700,35450,35400,35450,35400,3226
|
||||
20250227,131600,34788799700,35450,35400,35450,35350,1656
|
||||
20250227,131500,34730153600,35350,35400,35450,35350,2693
|
||||
20250227,131400,34634794700,35400,35400,35450,35350,2110
|
||||
20250227,131300,34560098650,35400,35350,35400,35350,2921
|
||||
20250227,131200,34456701900,35400,35350,35400,35350,1635
|
||||
20250227,131100,34398867800,35400,35300,35400,35300,11242
|
||||
20250227,131000,34001766350,35300,35200,35300,35200,4298
|
||||
20250227,130900,33850356400,35200,35200,35250,35150,769
|
||||
20250227,130800,33823287500,35200,35200,35250,35200,1628
|
||||
20250227,130700,33765981800,35150,35150,35200,35150,2013
|
||||
20250227,130600,33695138100,35150,35150,35200,35150,1279
|
||||
20250227,130500,33650179000,35150,35100,35150,35050,2471
|
||||
20250227,130400,33563395700,35100,35000,35100,35000,1555
|
||||
20250227,130300,33508888250,35050,35050,35050,35000,171
|
||||
20250227,130200,33502897350,35050,35100,35100,35050,1679
|
||||
20250227,130100,33444043250,35100,34900,35100,34850,4019
|
||||
20250227,130000,33303511950,34900,34900,34950,34900,1404
|
||||
20250227,125900,33254500700,34900,34900,34950,34900,648
|
||||
20250227,125800,33231880500,34950,34900,34950,34850,3443
|
||||
20250227,125700,33111712350,34950,34950,34950,34900,719
|
||||
20250227,125600,33086605400,34900,34950,34950,34900,805
|
||||
20250227,125500,33058493800,34950,34900,34950,34900,1418
|
||||
20250227,125400,33008974350,34900,34950,34950,34900,1607
|
||||
20250227,125300,32952849650,34950,35000,35000,34900,9032
|
||||
20250227,125200,32637170000,35000,34950,35000,34950,1026
|
||||
20250227,125100,32601262550,35000,35000,35000,34950,2440
|
||||
20250227,125000,32515895750,35000,34950,35000,34950,2407
|
||||
20250227,124900,32431664250,35000,34950,35000,34950,484
|
||||
20250227,124800,32414728500,34950,35000,35000,34950,628
|
||||
20250227,124700,32392761100,34950,34950,35000,34900,4097
|
||||
20250227,124600,32249565700,34950,34900,34950,34900,441
|
||||
20250227,124500,32234166650,34950,34950,34950,34900,524
|
||||
20250227,124400,32215863250,34900,34900,34950,34900,736
|
||||
20250227,124300,32190170350,34900,34950,34950,34900,484
|
||||
20250227,124200,32173276200,34900,34900,34950,34900,1234
|
||||
20250227,124100,32130203900,34900,34900,34950,34900,241
|
||||
20250227,124000,32121790200,34900,34950,34950,34900,199
|
||||
20250227,123900,32114839150,34900,34950,34950,34900,660
|
||||
20250227,123800,32091799150,34950,34900,34950,34900,757
|
||||
20250227,123700,32065374400,34900,34900,34950,34900,327
|
||||
20250227,123600,32053953300,34900,34900,34900,34850,2190
|
||||
20250227,123500,31977526000,34900,34900,34900,34850,895
|
||||
20250227,123400,31946302350,34900,34900,34900,34850,1192
|
||||
20250227,123300,31904701950,34900,34900,34900,34850,497
|
||||
20250227,123200,31887372600,34900,34950,34950,34850,1413
|
||||
20250227,123100,31838050800,34900,34900,34950,34900,384
|
||||
20250227,123000,31824647300,34950,34900,34950,34900,590
|
||||
20250227,122900,31804041650,34950,34900,34950,34850,1147
|
||||
20250227,122800,31763980600,34900,34850,34900,34850,908
|
||||
20250227,122700,31732303750,34900,34900,34900,34850,1818
|
||||
20250227,122600,31668879400,34850,34800,34900,34800,1639
|
||||
20250227,122500,31611806400,34800,34900,34900,34800,7614
|
||||
20250227,122400,31346689700,34900,34900,34900,34850,197
|
||||
20250227,122300,31339820700,34900,34800,34900,34800,4662
|
||||
20250227,122200,31177355050,34800,34800,34850,34800,3034
|
||||
20250227,122100,31071712200,34800,34850,34900,34800,3630
|
||||
20250227,122000,30945256950,34800,34950,34950,34800,21363
|
||||
20250227,121900,30201125700,34900,35000,35000,34900,2407
|
||||
20250227,121800,30117021450,35000,34950,35000,34950,518
|
||||
20250227,121700,30098911000,34950,34950,35000,34950,272
|
||||
20250227,121600,30089402400,34950,35000,35000,34950,142
|
||||
20250227,121500,30084438100,35000,34950,35000,34900,2198
|
||||
20250227,121400,30007645500,34950,34950,35000,34900,10902
|
||||
20250227,121300,29627072100,35000,35000,35000,34950,2655
|
||||
20250227,121200,29534204900,35000,34950,35000,34950,311
|
||||
20250227,121100,29523326000,34950,34950,35000,34950,1478
|
||||
20250227,121000,29471656300,35000,35000,35000,34950,5403
|
||||
20250227,120900,29282788650,34950,35000,35050,34950,6049
|
||||
20250227,120800,29071144200,35000,35000,35050,35000,683
|
||||
20250227,120700,29047231200,35050,35050,35050,35000,436
|
||||
20250227,120600,29031958500,35050,35050,35050,35000,833
|
||||
20250227,120500,29002764500,35000,35050,35050,35000,807
|
||||
20250227,120400,28974500700,35050,35000,35050,35000,275
|
||||
20250227,120300,28964867850,35000,35050,35050,35000,625
|
||||
20250227,120200,28942975650,35000,35050,35050,35000,587
|
||||
20250227,120100,28922411000,35050,35000,35050,35000,118
|
||||
20250227,120000,28918278550,35000,34950,35050,34950,768
|
||||
20250227,115900,28891408550,34950,35000,35050,34950,769
|
||||
20250227,115800,28864498050,35000,35000,35000,34950,1011
|
||||
20250227,115700,28829130050,35050,34950,35050,34950,2343
|
||||
20250227,115600,28747122000,34950,34950,35000,34950,456
|
||||
20250227,115500,28731171050,35000,34950,35000,34950,1623
|
||||
20250227,115400,28674434900,35000,35050,35050,34950,2812
|
||||
20250227,115300,28576013100,35000,35000,35050,35000,986
|
||||
20250227,115200,28541499100,35000,35050,35050,34950,1237
|
||||
20250227,115100,28498212650,35000,35000,35050,34950,806
|
||||
20250227,115000,28470003950,35000,35000,35050,34950,2670
|
||||
20250227,114900,28376566900,35000,35000,35050,35000,3732
|
||||
20250227,114800,28245943700,35000,35050,35050,35000,401
|
||||
20250227,114700,28231895750,35050,35050,35050,35000,1775
|
||||
20250227,114600,28169702300,35050,35050,35100,35000,1265
|
||||
20250227,114500,28125374300,35050,35050,35100,35050,2253
|
||||
20250227,114400,28046384650,35050,35050,35100,35050,979
|
||||
20250227,114300,28012057850,35050,35100,35100,35050,407
|
||||
20250227,114200,27997783300,35100,35100,35100,35050,273
|
||||
20250227,114100,27988206000,35100,35100,35100,35050,456
|
||||
20250227,114000,27972210000,35100,35100,35100,35050,1234
|
||||
20250227,113900,27928906000,35100,35050,35100,35050,938
|
||||
20250227,113800,27896006850,35050,35150,35150,35050,988
|
||||
20250227,113700,27861335600,35150,35050,35150,35050,1990
|
||||
20250227,113600,27791522050,35050,35050,35100,35000,1190
|
||||
20250227,113500,27749815700,35100,35150,35150,35000,5211
|
||||
20250227,113400,27567169400,35150,35200,35200,35150,1202
|
||||
20250227,113300,27524914850,35200,35250,35250,35100,6651
|
||||
20250227,113200,27290954700,35250,35200,35250,35200,587
|
||||
20250227,113100,27270274650,35200,35250,35250,35200,466
|
||||
20250227,113000,27253854200,35250,35250,35250,35200,942
|
||||
20250227,112900,27220681200,35250,35250,35250,35200,966
|
||||
20250227,112800,27186638350,35250,35250,35250,35200,1123
|
||||
20250227,112700,27147073550,35200,35250,35250,35200,2159
|
||||
20250227,112600,27070993250,35200,35250,35300,35200,1626
|
||||
20250227,112500,27013711500,35250,35200,35250,35200,2660
|
||||
20250227,112400,26919984550,35200,35150,35250,35150,2299
|
||||
20250227,112300,26839049200,35150,35200,35200,35150,298
|
||||
20250227,112200,26828567950,35200,35150,35200,35100,3987
|
||||
20250227,112100,26688369600,35200,35150,35200,35150,703
|
||||
20250227,112000,26663628750,35150,35150,35200,35150,2478
|
||||
20250227,111900,26576410200,35150,35200,35200,35150,466
|
||||
20250227,111800,26560020200,35200,35200,35200,35150,694
|
||||
20250227,111700,26535619450,35200,35150,35200,35100,896
|
||||
20250227,111600,26504115250,35100,35050,35150,35000,4306
|
||||
20250227,111500,26353084250,35000,35050,35050,35000,717
|
||||
20250227,111400,26327975500,35000,35000,35050,34950,2350
|
||||
20250227,111300,26245727250,35000,34950,35000,34950,763
|
||||
20250227,111200,26219040500,35000,34950,35000,34950,1061
|
||||
20250227,111100,26181950350,34950,34950,35000,34950,2203
|
||||
20250227,111000,26104949850,34950,35050,35050,34900,9070
|
||||
20250227,110900,25787782650,35050,35000,35050,35000,904
|
||||
20250227,110800,25756133500,35000,35000,35050,34950,3220
|
||||
20250227,110700,25643468800,34950,35000,35050,34950,1256
|
||||
20250227,110600,25599505450,35000,35000,35050,34950,1261
|
||||
20250227,110500,25555363950,34950,34950,35050,34950,6218
|
||||
20250227,110400,25337941700,35000,35000,35050,34950,5120
|
||||
20250227,110300,25158920800,35000,35000,35050,34950,21865
|
||||
20250227,110200,24393587600,35000,35050,35100,35000,16511
|
||||
20250227,110100,23815136700,35050,35100,35100,35050,1707
|
||||
20250227,110000,23755290300,35050,35100,35150,35050,10677
|
||||
20250227,105900,23380548150,35100,35100,35200,35100,1673
|
||||
20250227,105800,23321770900,35100,35100,35150,35100,2760
|
||||
20250227,105700,23224820750,35100,35150,35150,35100,2675
|
||||
20250227,105600,23130868100,35150,35100,35200,35100,1921
|
||||
20250227,105500,23063361650,35150,35100,35150,35100,3340
|
||||
20250227,105400,22946039600,35150,35150,35150,35100,1085
|
||||
20250227,105300,22907917650,35150,35200,35200,35100,3424
|
||||
20250227,105200,22787601250,35150,35150,35200,35150,1503
|
||||
20250227,105100,22734748650,35150,35150,35200,35100,9284
|
||||
20250227,105000,22408179900,35150,35150,35200,35100,3969
|
||||
20250227,104900,22268672250,35150,35250,35250,35150,11143
|
||||
20250227,104800,21876618200,35250,35300,35300,35250,5309
|
||||
20250227,104700,21689470650,35250,35300,35350,35250,2661
|
||||
20250227,104600,21595540000,35300,35300,35350,35300,765
|
||||
20250227,104500,21568527200,35300,35350,35350,35250,4504
|
||||
20250227,104400,21409504650,35300,35400,35400,35300,6498
|
||||
20250227,104300,21179769400,35400,35350,35400,35350,1271
|
||||
20250227,104200,21134797750,35350,35350,35400,35350,1250
|
||||
20250227,104100,21090607900,35350,35300,35350,35300,1344
|
||||
20250227,104000,21043115050,35350,35300,35350,35300,3230
|
||||
20250227,103900,20928956750,35300,35250,35350,35250,1946
|
||||
20250227,103800,20860298350,35300,35300,35350,35250,1491
|
||||
20250227,103700,20807702550,35300,35350,35350,35250,3990
|
||||
20250227,103600,20666887850,35350,35250,35350,35250,2652
|
||||
20250227,103500,20573324250,35250,35250,35250,35200,1775
|
||||
20250227,103400,20510800400,35250,35250,35300,35200,2110
|
||||
20250227,103300,20436427850,35250,35250,35250,35200,2317
|
||||
20250227,103200,20354822400,35250,35250,35300,35200,2554
|
||||
20250227,103100,20264808950,35250,35350,35350,35200,19383
|
||||
20250227,103000,19581221450,35350,35350,35400,35300,1838
|
||||
20250227,102900,19516254850,35350,35350,35400,35300,8224
|
||||
20250227,102800,19225616800,35400,35400,35400,35350,2312
|
||||
20250227,102700,19143857000,35350,35350,35400,35300,2663
|
||||
20250227,102600,19049685800,35350,35400,35400,35350,3464
|
||||
20250227,102500,18927204300,35350,35350,35400,35300,3285
|
||||
20250227,102400,18811136800,35350,35350,35400,35300,5561
|
||||
20250227,102300,18614485800,35400,35400,35450,35300,9675
|
||||
20250227,102200,18272357100,35450,35400,35450,35350,2044
|
||||
20250227,102100,18200023950,35400,35300,35400,35300,7439
|
||||
20250227,102000,17937042450,35350,35400,35400,35300,15281
|
||||
20250227,101900,17396932150,35400,35450,35500,35400,8887
|
||||
20250227,101800,17082139150,35500,35500,35550,35450,2984
|
||||
20250227,101700,16976218450,35500,35650,35650,35500,32445
|
||||
20250227,101600,15823550300,35650,35750,35750,35650,10166
|
||||
20250227,101500,15460789550,35750,35800,35850,35700,9174
|
||||
20250227,101400,15132775300,35800,35750,35850,35750,2924
|
||||
20250227,101300,15028134450,35800,35750,35800,35750,1067
|
||||
20250227,101200,14989972450,35800,35800,35800,35750,1468
|
||||
20250227,101100,14937456500,35800,35750,35800,35750,1156
|
||||
20250227,101000,14896100700,35800,35750,35900,35750,2646
|
||||
20250227,100900,14801413000,35800,35850,35900,35800,8669
|
||||
20250227,100800,14490874250,35850,35800,35950,35800,1732
|
||||
20250227,100700,14428748650,35850,35800,35850,35750,6105
|
||||
20250227,100600,14210275600,35800,35850,35850,35800,2264
|
||||
20250227,100500,14129135750,35800,35850,35900,35800,2943
|
||||
20250227,100400,14023682350,35850,35950,35950,35850,2856
|
||||
20250227,100300,13921181950,35950,36000,36000,35900,7130
|
||||
20250227,100200,13664686250,35950,35950,36000,35950,844
|
||||
20250227,100100,13634343950,35950,35950,36000,35950,1036
|
||||
20250227,100000,13597099200,35950,35950,35950,35850,1889
|
||||
20250227,095900,13529228700,35900,35900,35900,35800,3557
|
||||
20250227,095800,13401651950,35900,35850,35950,35850,2701
|
||||
20250227,095700,13304682000,35900,35850,35900,35850,1820
|
||||
20250227,095600,13239361050,35850,35800,35850,35800,1620
|
||||
20250227,095500,13181331850,35800,35750,35850,35750,5328
|
||||
20250227,095400,12990583050,35800,35850,35850,35750,5641
|
||||
20250227,095300,12788573550,35850,35750,35900,35750,3049
|
||||
20250227,095200,12679410000,35800,35800,35800,35750,2440
|
||||
20250227,095100,12592173400,35750,35750,35800,35700,4422
|
||||
20250227,095000,12434114100,35800,35750,35800,35700,1487
|
||||
20250227,094900,12380952400,35750,35800,35800,35700,9866
|
||||
20250227,094800,12028475050,35800,35850,35900,35750,11072
|
||||
20250227,094700,11632284900,35850,35850,35850,35800,1233
|
||||
20250227,094600,11588105650,35850,35850,35900,35850,5639
|
||||
20250227,094500,11385920050,35850,35850,35900,35850,1850
|
||||
20250227,094400,11319545050,35850,35850,35900,35800,7591
|
||||
20250227,094300,11047448650,35800,35850,35900,35750,15321
|
||||
20250227,094200,10498610250,35900,35950,35950,35850,5060
|
||||
20250227,094100,10316976050,35950,35950,36000,35900,6528
|
||||
20250227,094000,10082320000,35950,35950,36000,35900,5608
|
||||
20250227,093900,9880783750,35950,35950,36000,35900,5513
|
||||
20250227,093800,9682601650,36000,36050,36050,35950,5151
|
||||
20250227,093700,9497153750,36050,36100,36100,36050,7978
|
||||
20250227,093600,9209474350,36100,36150,36150,36100,3035
|
||||
20250227,093500,9099862650,36150,36100,36150,36050,3116
|
||||
20250227,093400,8987373950,36050,36100,36150,36000,26123
|
||||
20250227,093300,8046390300,36100,36100,36150,36050,3007
|
||||
20250227,093200,7937838450,36100,36150,36200,36050,5605
|
||||
20250227,093100,7735447850,36150,36200,36200,36150,2963
|
||||
20250227,093000,7628328450,36200,36250,36300,36200,1961
|
||||
20250227,092900,7557316100,36300,36250,36300,36200,2960
|
||||
20250227,092800,7450056200,36200,36250,36300,36200,988
|
||||
20250227,092700,7414246050,36250,36250,36350,36150,5354
|
||||
20250227,092600,7220336450,36250,36100,36300,36100,6350
|
||||
20250227,092500,6990720100,36100,36300,36300,36050,16758
|
||||
20250227,092400,6384657300,36300,36350,36400,36250,4926
|
||||
20250227,092300,6205699550,36400,36400,36450,36350,3526
|
||||
20250227,092200,6077351850,36400,36400,36400,36350,3054
|
||||
20250227,092100,5966242500,36400,36400,36500,36350,12195
|
||||
20250227,092000,5521911250,36400,36400,36450,36350,1650
|
||||
20250227,091900,5461855700,36400,36250,36500,36250,4505
|
||||
20250227,091800,5297934700,36250,36200,36400,36100,13646
|
||||
20250227,091700,4803891800,36200,36450,36500,36150,16902
|
||||
20250227,091600,4190174000,36500,36500,36500,36450,2529
|
||||
20250227,091500,4097977550,36500,36550,36550,36450,5086
|
||||
20250227,091400,3912257450,36550,36650,36700,36550,7050
|
||||
20250227,091300,3654128950,36650,36600,36650,36550,2427
|
||||
20250227,091200,3565298150,36600,36550,36700,36550,15556
|
||||
20250227,091100,2995960700,36550,36500,36600,36500,8612
|
||||
20250227,091000,2681377900,36550,36650,36650,36500,8298
|
||||
20250227,090900,2378176400,36650,36750,36750,36600,5945
|
||||
20250227,090800,2160318150,36700,36700,36800,36700,6980
|
||||
20250227,090700,1903868100,36700,36950,36950,36650,12007
|
||||
20250227,090600,1462322650,36950,36900,37000,36900,2697
|
||||
20250227,090500,1362698300,36950,37000,37050,36900,6310
|
||||
20250227,090400,1129346400,37000,36950,37050,36900,2092
|
||||
20250227,090300,1051965600,36900,36900,37000,36850,1199
|
||||
20250227,090200,1007714300,36850,36800,36900,36650,7649
|
||||
20250227,090100,727028600,36800,36750,36900,36600,6445
|
||||
20250227,090000,490236800,36800,37100,37150,36750,13052
|
||||
|
Reference in New Issue
Block a user