Update 2025-02-27 2849 candle_min
This commit is contained in:
624
036810/min/candle-20250227.csv
Normal file
624
036810/min/candle-20250227.csv
Normal file
@@ -0,0 +1,624 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,192200,4645872900,21950,21950,21950,21950,5476
|
||||
20250227,192100,4645872900,21950,21950,21950,21950,0
|
||||
20250227,192000,4645872900,21950,21950,21950,21950,0
|
||||
20250227,191900,4645872900,21950,21950,21950,21950,0
|
||||
20250227,191800,4645872900,21950,21950,21950,21950,0
|
||||
20250227,191700,4645872900,21950,21950,21950,21950,0
|
||||
20250227,191600,4645872900,21950,21950,21950,21950,0
|
||||
20250227,191500,4645872900,21950,21950,21950,21950,0
|
||||
20250227,191400,4645872900,21950,21950,21950,21950,0
|
||||
20250227,191300,4645872900,21950,21950,21950,21950,0
|
||||
20250227,191200,4645872900,21950,21950,21950,21950,0
|
||||
20250227,191100,4645872900,21950,21950,21950,21950,0
|
||||
20250227,191000,4645872900,21950,21950,21950,21950,0
|
||||
20250227,190900,4645872900,21950,21950,21950,21950,0
|
||||
20250227,190800,4645872900,21950,21950,21950,21950,0
|
||||
20250227,190700,4645872900,21950,21950,21950,21950,0
|
||||
20250227,190600,4645872900,21950,21950,21950,21950,0
|
||||
20250227,190500,4645872900,21950,21950,21950,21950,0
|
||||
20250227,190400,4645872900,21950,21950,21950,21950,0
|
||||
20250227,190300,4645872900,21950,21950,21950,21950,0
|
||||
20250227,190200,4645872900,21950,21950,21950,21950,0
|
||||
20250227,190100,4645872900,21950,21950,21950,21950,0
|
||||
20250227,190000,4645872900,21950,21950,21950,21950,0
|
||||
20250227,185900,4645872900,21950,21950,21950,21950,0
|
||||
20250227,185800,4645872900,21950,21950,21950,21950,0
|
||||
20250227,185700,4645872900,21950,21950,21950,21950,0
|
||||
20250227,185600,4645872900,21950,21950,21950,21950,0
|
||||
20250227,185500,4645872900,21950,21950,21950,21950,0
|
||||
20250227,185400,4645872900,21950,21950,21950,21950,0
|
||||
20250227,185300,4645872900,21950,21950,21950,21950,0
|
||||
20250227,185200,4645872900,21950,21950,21950,21950,5476
|
||||
20250227,185100,4645872900,21950,21950,21950,21950,0
|
||||
20250227,185000,4645872900,21950,21950,21950,21950,0
|
||||
20250227,184900,4645872900,21950,21950,21950,21950,0
|
||||
20250227,184800,4645872900,21950,21950,21950,21950,0
|
||||
20250227,184700,4645872900,21950,21950,21950,21950,0
|
||||
20250227,184600,4645872900,21950,21950,21950,21950,0
|
||||
20250227,184500,4645872900,21950,21950,21950,21950,0
|
||||
20250227,184400,4645872900,21950,21950,21950,21950,0
|
||||
20250227,184300,4645872900,21950,21950,21950,21950,0
|
||||
20250227,184200,4645872900,21950,21950,21950,21950,0
|
||||
20250227,184100,4645872900,21950,21950,21950,21950,0
|
||||
20250227,184000,4645872900,21950,21950,21950,21950,0
|
||||
20250227,183900,4645872900,21950,21950,21950,21950,0
|
||||
20250227,183800,4645872900,21950,21950,21950,21950,0
|
||||
20250227,183700,4645872900,21950,21950,21950,21950,0
|
||||
20250227,183600,4645872900,21950,21950,21950,21950,0
|
||||
20250227,183500,4645872900,21950,21950,21950,21950,0
|
||||
20250227,183400,4645872900,21950,21950,21950,21950,0
|
||||
20250227,183300,4645872900,21950,21950,21950,21950,0
|
||||
20250227,183200,4645872900,21950,21950,21950,21950,0
|
||||
20250227,183100,4645872900,21950,21950,21950,21950,0
|
||||
20250227,183000,4645872900,21950,21950,21950,21950,0
|
||||
20250227,182900,4645872900,21950,21950,21950,21950,0
|
||||
20250227,182800,4645872900,21950,21950,21950,21950,0
|
||||
20250227,182700,4645872900,21950,21950,21950,21950,0
|
||||
20250227,182600,4645872900,21950,21950,21950,21950,0
|
||||
20250227,182500,4645872900,21950,21950,21950,21950,0
|
||||
20250227,182400,4645872900,21950,21950,21950,21950,0
|
||||
20250227,182300,4645872900,21950,21950,21950,21950,0
|
||||
20250227,182200,4645872900,21950,21950,21950,21950,5476
|
||||
20250227,182100,4645872900,21950,21950,21950,21950,0
|
||||
20250227,182000,4645872900,21950,21950,21950,21950,0
|
||||
20250227,181900,4645872900,21950,21950,21950,21950,0
|
||||
20250227,181800,4645872900,21950,21950,21950,21950,0
|
||||
20250227,181700,4645872900,21950,21950,21950,21950,0
|
||||
20250227,181600,4645872900,21950,21950,21950,21950,0
|
||||
20250227,181500,4645872900,21950,21950,21950,21950,0
|
||||
20250227,181400,4645872900,21950,21950,21950,21950,0
|
||||
20250227,181300,4645872900,21950,21950,21950,21950,0
|
||||
20250227,181200,4645872900,21950,21950,21950,21950,0
|
||||
20250227,181100,4645872900,21950,21950,21950,21950,0
|
||||
20250227,181000,4645872900,21950,21950,21950,21950,0
|
||||
20250227,180900,4645872900,21950,21950,21950,21950,0
|
||||
20250227,180800,4645872900,21950,21950,21950,21950,0
|
||||
20250227,180700,4645872900,21950,21950,21950,21950,0
|
||||
20250227,180600,4645872900,21950,21950,21950,21950,0
|
||||
20250227,180500,4645872900,21950,21950,21950,21950,0
|
||||
20250227,180400,4645872900,21950,21950,21950,21950,0
|
||||
20250227,180300,4645872900,21950,21950,21950,21950,0
|
||||
20250227,180200,4645872900,21950,21950,21950,21950,0
|
||||
20250227,180100,4645872900,21950,21950,21950,21950,0
|
||||
20250227,180000,4645872900,21950,21950,21950,21950,0
|
||||
20250227,175900,4645872900,21950,21950,21950,21950,0
|
||||
20250227,175800,4645872900,21950,21950,21950,21950,0
|
||||
20250227,175700,4645872900,21950,21950,21950,21950,0
|
||||
20250227,175600,4645872900,21950,21950,21950,21950,0
|
||||
20250227,175500,4645872900,21950,21950,21950,21950,0
|
||||
20250227,175400,4645872900,21950,21950,21950,21950,0
|
||||
20250227,175300,4645872900,21950,21950,21950,21950,0
|
||||
20250227,175200,4645872900,21950,21950,21950,21950,5476
|
||||
20250227,175100,4645872900,21950,21950,21950,21950,0
|
||||
20250227,175000,4645872900,21950,21950,21950,21950,0
|
||||
20250227,174900,4645872900,21950,21950,21950,21950,0
|
||||
20250227,174800,4645872900,21950,21950,21950,21950,0
|
||||
20250227,174700,4645872900,21950,21950,21950,21950,0
|
||||
20250227,174600,4645872900,21950,21950,21950,21950,0
|
||||
20250227,174500,4645872900,21950,21950,21950,21950,0
|
||||
20250227,174400,4645872900,21950,21950,21950,21950,0
|
||||
20250227,174300,4645872900,21950,21950,21950,21950,0
|
||||
20250227,174200,4645872900,21950,21950,21950,21950,0
|
||||
20250227,174100,4645872900,21950,21950,21950,21950,0
|
||||
20250227,174000,4645872900,21950,21950,21950,21950,0
|
||||
20250227,173900,4645872900,21950,21950,21950,21950,0
|
||||
20250227,173800,4645872900,21950,21950,21950,21950,0
|
||||
20250227,173700,4645872900,21950,21950,21950,21950,0
|
||||
20250227,173600,4645872900,21950,21950,21950,21950,0
|
||||
20250227,173500,4645872900,21950,21950,21950,21950,0
|
||||
20250227,173400,4645872900,21950,21950,21950,21950,0
|
||||
20250227,173300,4645872900,21950,21950,21950,21950,0
|
||||
20250227,173200,4645872900,21950,21950,21950,21950,0
|
||||
20250227,173100,4645872900,21950,21950,21950,21950,0
|
||||
20250227,173000,4645872900,21950,21950,21950,21950,0
|
||||
20250227,172900,4645872900,21950,21950,21950,21950,0
|
||||
20250227,172800,4645872900,21950,21950,21950,21950,0
|
||||
20250227,172700,4645872900,21950,21950,21950,21950,0
|
||||
20250227,172600,4645872900,21950,21950,21950,21950,0
|
||||
20250227,172500,4645872900,21950,21950,21950,21950,0
|
||||
20250227,172400,4645872900,21950,21950,21950,21950,0
|
||||
20250227,172300,4645872900,21950,21950,21950,21950,0
|
||||
20250227,172200,4645872900,21950,21950,21950,21950,5476
|
||||
20250227,172100,4645872900,21950,21950,21950,21950,0
|
||||
20250227,172000,4645872900,21950,21950,21950,21950,0
|
||||
20250227,171900,4645872900,21950,21950,21950,21950,0
|
||||
20250227,171800,4645872900,21950,21950,21950,21950,0
|
||||
20250227,171700,4645872900,21950,21950,21950,21950,0
|
||||
20250227,171600,4645872900,21950,21950,21950,21950,0
|
||||
20250227,171500,4645872900,21950,21950,21950,21950,0
|
||||
20250227,171400,4645872900,21950,21950,21950,21950,0
|
||||
20250227,171300,4645872900,21950,21950,21950,21950,0
|
||||
20250227,171200,4645872900,21950,21950,21950,21950,0
|
||||
20250227,171100,4645872900,21950,21950,21950,21950,0
|
||||
20250227,171000,4645872900,21950,21950,21950,21950,0
|
||||
20250227,170900,4645872900,21950,21950,21950,21950,0
|
||||
20250227,170800,4645872900,21950,21950,21950,21950,0
|
||||
20250227,170700,4645872900,21950,21950,21950,21950,0
|
||||
20250227,170600,4645872900,21950,21950,21950,21950,0
|
||||
20250227,170500,4645872900,21950,21950,21950,21950,0
|
||||
20250227,170400,4645872900,21950,21950,21950,21950,0
|
||||
20250227,170300,4645872900,21950,21950,21950,21950,0
|
||||
20250227,170200,4645872900,21950,21950,21950,21950,0
|
||||
20250227,170100,4645872900,21950,21950,21950,21950,0
|
||||
20250227,170000,4645872900,21950,21950,21950,21950,0
|
||||
20250227,165900,4645872900,21950,21950,21950,21950,0
|
||||
20250227,165800,4645872900,21950,21950,21950,21950,0
|
||||
20250227,165700,4645872900,21950,21950,21950,21950,0
|
||||
20250227,165600,4645872900,21950,21950,21950,21950,0
|
||||
20250227,165500,4645872900,21950,21950,21950,21950,0
|
||||
20250227,165400,4645872900,21950,21950,21950,21950,0
|
||||
20250227,165300,4645872900,21950,21950,21950,21950,0
|
||||
20250227,165200,4645872900,21950,21950,21950,21950,5476
|
||||
20250227,165100,4645872900,21950,21950,21950,21950,0
|
||||
20250227,165000,4645872900,21950,21950,21950,21950,0
|
||||
20250227,164900,4645872900,21950,21950,21950,21950,0
|
||||
20250227,164800,4645872900,21950,21950,21950,21950,0
|
||||
20250227,164700,4645872900,21950,21950,21950,21950,0
|
||||
20250227,164600,4645872900,21950,21950,21950,21950,0
|
||||
20250227,164500,4645872900,21950,21950,21950,21950,0
|
||||
20250227,164400,4645872900,21950,21950,21950,21950,0
|
||||
20250227,164300,4645872900,21950,21950,21950,21950,0
|
||||
20250227,164200,4645872900,21950,21950,21950,21950,0
|
||||
20250227,164100,4645872900,21950,21950,21950,21950,0
|
||||
20250227,164000,4645872900,21950,21950,21950,21950,0
|
||||
20250227,163900,4645872900,21950,21950,21950,21950,0
|
||||
20250227,163800,4645872900,21950,21950,21950,21950,0
|
||||
20250227,163700,4645872900,21950,21950,21950,21950,0
|
||||
20250227,163600,4645872900,21950,21950,21950,21950,0
|
||||
20250227,163500,4645872900,21950,21950,21950,21950,0
|
||||
20250227,163400,4645872900,21950,21950,21950,21950,0
|
||||
20250227,163300,4645872900,21950,21950,21950,21950,0
|
||||
20250227,163200,4645872900,21950,21950,21950,21950,0
|
||||
20250227,163100,4645872900,21950,21950,21950,21950,0
|
||||
20250227,163000,4645872900,21950,21950,21950,21950,0
|
||||
20250227,162900,4645872900,21950,21950,21950,21950,0
|
||||
20250227,162800,4645872900,21950,21950,21950,21950,0
|
||||
20250227,162700,4645872900,21950,21950,21950,21950,0
|
||||
20250227,162600,4645872900,21950,21950,21950,21950,0
|
||||
20250227,162500,4645872900,21950,21950,21950,21950,0
|
||||
20250227,162400,4645872900,21950,21950,21950,21950,0
|
||||
20250227,162300,4645872900,21950,21950,21950,21950,0
|
||||
20250227,162200,4645872900,21950,21950,21950,21950,5476
|
||||
20250227,162100,4645872900,21950,21950,21950,21950,0
|
||||
20250227,162000,4645872900,21950,21950,21950,21950,0
|
||||
20250227,161900,4645872900,21950,21950,21950,21950,0
|
||||
20250227,161800,4645872900,21950,21950,21950,21950,0
|
||||
20250227,161700,4645872900,21950,21950,21950,21950,0
|
||||
20250227,161600,4645872900,21950,21950,21950,21950,0
|
||||
20250227,161500,4645872900,21950,21950,21950,21950,0
|
||||
20250227,161400,4645872900,21950,21950,21950,21950,0
|
||||
20250227,161300,4645872900,21950,21950,21950,21950,0
|
||||
20250227,161200,4645872900,21950,21950,21950,21950,0
|
||||
20250227,161100,4645872900,21950,21950,21950,21950,0
|
||||
20250227,161000,4645872900,21950,21950,21950,21950,0
|
||||
20250227,160900,4645872900,21950,21950,21950,21950,0
|
||||
20250227,160800,4645872900,21950,21950,21950,21950,0
|
||||
20250227,160700,4645872900,21950,21950,21950,21950,0
|
||||
20250227,160600,4645872900,21950,21950,21950,21950,0
|
||||
20250227,160500,4645872900,21950,21950,21950,21950,0
|
||||
20250227,160400,4645872900,21950,21950,21950,21950,0
|
||||
20250227,160300,4645872900,21950,21950,21950,21950,0
|
||||
20250227,160200,4645872900,21950,21950,21950,21950,0
|
||||
20250227,160100,4645872900,21950,21950,21950,21950,0
|
||||
20250227,160000,4645872900,21950,21950,21950,21950,0
|
||||
20250227,155900,4645872900,21950,21950,21950,21950,0
|
||||
20250227,155800,4645872900,21950,21950,21950,21950,0
|
||||
20250227,155700,4645872900,21950,21950,21950,21950,0
|
||||
20250227,155600,4645872900,21950,21950,21950,21950,0
|
||||
20250227,155500,4645872900,21950,21950,21950,21950,0
|
||||
20250227,155400,4645872900,21950,21950,21950,21950,0
|
||||
20250227,155300,4645872900,21950,21950,21950,21950,0
|
||||
20250227,155200,4645872900,21950,21950,21950,21950,5476
|
||||
20250227,155100,4645872900,21950,21950,21950,21950,0
|
||||
20250227,155000,4645872900,21950,21950,21950,21950,0
|
||||
20250227,154900,4645872900,21950,21950,21950,21950,0
|
||||
20250227,154800,4645872900,21950,21950,21950,21950,0
|
||||
20250227,154700,4645872900,21950,21950,21950,21950,0
|
||||
20250227,154600,4645872900,21950,21950,21950,21950,0
|
||||
20250227,154500,4645872900,21950,21950,21950,21950,0
|
||||
20250227,154400,4645872900,21950,21950,21950,21950,0
|
||||
20250227,154300,4645872900,21950,21950,21950,21950,0
|
||||
20250227,154200,4645872900,21950,21950,21950,21950,0
|
||||
20250227,154100,4645872900,21950,21950,21950,21950,0
|
||||
20250227,154000,4645872900,21950,21950,21950,21950,0
|
||||
20250227,153900,4645872900,21950,21950,21950,21950,0
|
||||
20250227,153800,4645872900,21950,21950,21950,21950,0
|
||||
20250227,153700,4645872900,21950,21950,21950,21950,0
|
||||
20250227,153600,4645872900,21950,21950,21950,21950,0
|
||||
20250227,153500,4645872900,21950,21950,21950,21950,0
|
||||
20250227,153400,4645872900,21950,21950,21950,21950,0
|
||||
20250227,153300,4645872900,21950,21950,21950,21950,0
|
||||
20250227,153200,4645872900,21950,21950,21950,21950,0
|
||||
20250227,153100,4645872900,21950,21950,21950,21950,0
|
||||
20250227,153000,4645872900,21950,21950,21950,21950,5476
|
||||
20250227,152900,4525674700,22000,22000,22000,22000,0
|
||||
20250227,152800,4525674700,22000,22000,22000,22000,0
|
||||
20250227,152700,4525674700,22000,22000,22000,22000,0
|
||||
20250227,152600,4525674700,22000,22000,22000,22000,0
|
||||
20250227,152500,4525674700,22000,22000,22000,22000,0
|
||||
20250227,152400,4525674700,22000,22000,22000,22000,0
|
||||
20250227,152300,4525674700,22000,22000,22000,22000,0
|
||||
20250227,152200,4525674700,22000,22000,22000,22000,0
|
||||
20250227,152100,4525674700,22000,22000,22000,22000,0
|
||||
20250227,152000,4525674700,22000,22000,22000,22000,0
|
||||
20250227,151900,4525674700,22000,21950,22000,21900,860
|
||||
20250227,151800,4506792700,21950,21900,21950,21900,476
|
||||
20250227,151700,4496349100,21900,21900,21900,21850,1830
|
||||
20250227,151600,4456283550,21850,21850,21900,21850,767
|
||||
20250227,151500,4439491550,21900,21850,21900,21850,228
|
||||
20250227,151400,4434505600,21900,21900,21950,21800,2365
|
||||
20250227,151300,4382869900,21900,22000,22000,21900,466
|
||||
20250227,151200,4372648600,22000,21900,22000,21900,1167
|
||||
20250227,151100,4347032350,21900,21900,21900,21800,1044
|
||||
20250227,151000,4324208750,21900,21900,21950,21800,678
|
||||
20250227,150900,4309361400,21900,21850,21950,21800,1376
|
||||
20250227,150800,4279228650,21850,21900,21900,21800,363
|
||||
20250227,150700,4271286700,21850,21900,21900,21850,965
|
||||
20250227,150600,4250182050,21900,21900,21950,21900,217
|
||||
20250227,150500,4245427650,21900,21950,22000,21900,1137
|
||||
20250227,150400,4220504750,21950,21950,22000,21950,296
|
||||
20250227,150300,4214003600,21950,22000,22000,21950,65
|
||||
20250227,150200,4212574450,21950,21900,22000,21850,780
|
||||
20250227,150100,4195462950,21850,21850,21900,21850,207
|
||||
20250227,150000,4190938050,21850,21950,21950,21800,5021
|
||||
20250227,145900,4081092200,21950,21950,22000,21950,1106
|
||||
20250227,145800,4056811600,21950,22000,22000,21950,158
|
||||
20250227,145700,4053339700,21950,21900,21950,21900,316
|
||||
20250227,145600,4046404050,21900,22000,22050,21900,3843
|
||||
20250227,145500,3962121950,22000,22000,22000,22000,628
|
||||
20250227,145400,3948305950,22000,22000,22000,22000,654
|
||||
20250227,145300,3933917950,22000,22000,22000,22000,16
|
||||
20250227,145200,3933565950,22050,22000,22050,22000,133
|
||||
20250227,145100,3930639800,22050,22000,22050,22000,4
|
||||
20250227,145000,3930551750,22000,21950,22000,21950,346
|
||||
20250227,144900,3922942200,21950,21950,22000,21950,342
|
||||
20250227,144800,3915429900,21950,22000,22000,21950,848
|
||||
20250227,144700,3896811150,22000,22000,22000,22000,178
|
||||
20250227,144600,3892895150,22000,22000,22000,21950,40
|
||||
20250227,144500,3892015250,22000,22000,22000,21950,76
|
||||
20250227,144400,3890343400,22000,22000,22000,21950,114
|
||||
20250227,144300,3887835500,22000,22000,22000,22000,60
|
||||
20250227,144200,3886515500,22000,22000,22000,21950,845
|
||||
20250227,144100,3867926000,22000,21950,22000,21950,169
|
||||
20250227,144000,3864209400,21950,21950,21950,21950,57
|
||||
20250227,143900,3862958250,21950,22000,22000,21950,137
|
||||
20250227,143800,3859944400,22000,21950,22000,21950,618
|
||||
20250227,143700,3846369300,21950,21950,21950,21950,81
|
||||
20250227,143600,3844591350,21950,22000,22000,21950,176
|
||||
20250227,143500,3840724550,21950,21950,22000,21950,231
|
||||
20250227,143400,3835644100,21950,21950,21950,21950,3
|
||||
20250227,143300,3835578250,22000,21950,22000,21950,3
|
||||
20250227,143200,3835512350,22000,22000,22000,22000,65
|
||||
20250227,143100,3834082350,22000,22000,22000,22000,1389
|
||||
20250227,143000,3803524350,22000,22050,22050,22000,11
|
||||
20250227,142900,3803281950,22000,22000,22000,22000,129
|
||||
20250227,142800,3800443950,22050,22050,22050,22000,5
|
||||
20250227,142700,3800333850,22000,22000,22050,22000,300
|
||||
20250227,142600,3793720300,22000,22000,22000,22000,52
|
||||
20250227,142500,3792576300,22050,22050,22050,22000,16
|
||||
20250227,142400,3792223650,22050,22000,22050,22000,69
|
||||
20250227,142300,3790705600,22050,22000,22050,22000,113
|
||||
20250227,142200,3788214100,22050,22000,22050,22000,24
|
||||
20250227,142100,3787685500,22000,22000,22000,22000,192
|
||||
20250227,142000,3783461500,22000,22000,22050,22000,47
|
||||
20250227,141900,3782425500,22050,22050,22050,22000,123
|
||||
20250227,141800,3779713500,22050,22050,22050,22000,261
|
||||
20250227,141700,3773958550,22000,22000,22000,22000,15
|
||||
20250227,141600,3773628550,22000,22000,22000,22000,30
|
||||
20250227,141500,3772968550,22050,22000,22050,22000,27
|
||||
20250227,141400,3772373800,22050,22050,22050,22000,178
|
||||
20250227,141300,3768453500,22050,22000,22050,22000,52
|
||||
20250227,141200,3767307000,22050,22050,22050,22050,20
|
||||
20250227,141100,3766866000,22050,22050,22050,22050,162
|
||||
20250227,141000,3763293900,22050,22050,22100,22050,510
|
||||
20250227,140900,3752048300,22050,22050,22050,22050,47
|
||||
20250227,140800,3751011950,22000,22050,22050,22000,386
|
||||
20250227,140700,3742509850,22050,22000,22050,22000,4
|
||||
20250227,140600,3742421750,22050,22000,22050,22000,8
|
||||
20250227,140500,3742245500,22050,22000,22050,22000,131
|
||||
20250227,140400,3739363450,22000,22000,22000,22000,1290
|
||||
20250227,140300,3710983450,22000,22000,22000,22000,1
|
||||
20250227,140200,3710961450,21950,21950,21950,21950,61
|
||||
20250227,140100,3709622500,21950,21950,21950,21950,2
|
||||
20250227,140000,3709578600,21950,21950,22000,21950,305
|
||||
20250227,135900,3702883700,21950,21950,21950,21950,44
|
||||
20250227,135800,3701917900,21950,21900,21950,21900,76
|
||||
20250227,135700,3700249800,21950,21950,21950,21950,523
|
||||
20250227,135600,3688769950,21950,22000,22000,21950,62
|
||||
20250227,135500,3687408550,22000,21950,22000,21950,13
|
||||
20250227,135400,3687122650,21950,21900,21950,21900,49
|
||||
20250227,135300,3686047700,21900,21950,21950,21900,652
|
||||
20250227,135200,3671758150,21900,21950,21950,21900,1614
|
||||
20250227,135100,3636332450,21950,22000,22000,21950,24
|
||||
20250227,135000,3635805400,22000,22000,22000,21950,105
|
||||
20250227,134900,3633500500,21950,21950,21950,21950,327
|
||||
20250227,134800,3626322850,21950,21950,21950,21950,1403
|
||||
20250227,134700,3595527000,22000,22000,22050,21950,3895
|
||||
20250227,134600,3509861900,22050,22000,22050,22000,33
|
||||
20250227,134500,3509135700,22050,22000,22050,22000,56
|
||||
20250227,134400,3507903550,22050,22000,22050,22000,555
|
||||
20250227,134300,3495688950,22000,22000,22050,22000,103
|
||||
20250227,134200,3493417950,22000,22050,22050,22000,683
|
||||
20250227,134100,3478365800,22050,22050,22050,22050,29
|
||||
20250227,134000,3477726350,22050,22100,22100,22050,144
|
||||
20250227,133900,3474544300,22050,22050,22050,22050,3
|
||||
20250227,133800,3474478150,22100,22050,22100,22050,34
|
||||
20250227,133700,3473728200,22050,22050,22050,22050,371
|
||||
20250227,133600,3465547650,22050,22050,22050,22050,82
|
||||
20250227,133500,3463739550,22050,22100,22100,22050,742
|
||||
20250227,133400,3447378350,22050,22050,22100,22050,54
|
||||
20250227,133300,3446185100,22050,22050,22100,22050,119
|
||||
20250227,133200,3443561100,22050,22000,22050,22000,115
|
||||
20250227,133100,3441029250,22000,22050,22050,22000,628
|
||||
20250227,133000,3427199700,22050,22050,22050,22000,43
|
||||
20250227,132900,3426253000,22050,22050,22050,22000,233
|
||||
20250227,132800,3421120450,22050,22050,22050,22050,231
|
||||
20250227,132700,3416026900,22050,22050,22050,22050,434
|
||||
20250227,132600,3406457200,22100,22050,22100,22050,7
|
||||
20250227,132500,3406302600,22100,22050,22100,22050,157
|
||||
20250227,132400,3402835650,22050,22050,22050,22050,14
|
||||
20250227,132300,3402526950,22050,22050,22050,22050,0
|
||||
20250227,132200,3402526950,22050,22050,22100,22050,118
|
||||
20250227,132100,3399925000,22050,22050,22050,22050,1500
|
||||
20250227,132000,3366850000,22100,22100,22100,22100,517
|
||||
20250227,131900,3355424300,22100,22100,22100,22050,35
|
||||
20250227,131800,3354651800,22100,22100,22100,22100,420
|
||||
20250227,131700,3345369800,22050,22100,22100,22050,1379
|
||||
20250227,131600,3314897900,22100,22100,22100,22100,108
|
||||
20250227,131500,3312511100,22150,22150,22150,22100,16
|
||||
20250227,131400,3312156950,22100,22100,22100,22100,27
|
||||
20250227,131300,3311560250,22100,22100,22100,22100,100
|
||||
20250227,131200,3309350250,22100,22100,22150,22100,211
|
||||
20250227,131100,3304687100,22150,22150,22150,22150,59
|
||||
20250227,131000,3303380250,22150,22150,22150,22150,67
|
||||
20250227,130900,3301896200,22150,22100,22150,22050,242
|
||||
20250227,130800,3296548650,22100,22100,22100,22100,583
|
||||
20250227,130700,3283664350,22150,22150,22150,22150,61
|
||||
20250227,130600,3282313200,22200,22150,22200,22150,92
|
||||
20250227,130500,3280275350,22150,22150,22150,22150,459
|
||||
20250227,130400,3270108500,22150,22150,22150,22150,7
|
||||
20250227,130300,3269953450,22150,22150,22150,22150,143
|
||||
20250227,130200,3266786000,22100,22100,22100,22100,916
|
||||
20250227,130100,3246542400,22100,22150,22150,22100,1129
|
||||
20250227,130000,3221545950,22200,22200,22200,22200,2
|
||||
20250227,125900,3221501550,22200,22200,22200,22200,43
|
||||
20250227,125800,3220546950,22200,22200,22200,22150,108
|
||||
20250227,125700,3218150700,22200,22200,22200,22200,0
|
||||
20250227,125600,3218150700,22200,22250,22250,22200,467
|
||||
20250227,125500,3207782900,22250,22250,22250,22250,471
|
||||
20250227,125400,3197303150,22300,22300,22300,22250,1818
|
||||
20250227,125300,3156826750,22250,22300,22300,22250,185
|
||||
20250227,125200,3152709650,22300,22250,22300,22250,492
|
||||
20250227,125100,3141757450,22250,22200,22250,22200,780
|
||||
20250227,125000,3124431250,22200,22200,22200,22150,430
|
||||
20250227,124900,3114886300,22200,22150,22200,22150,302
|
||||
20250227,124800,3108181950,22200,22200,22200,22200,1
|
||||
20250227,124700,3108159750,22200,22150,22200,22150,473
|
||||
20250227,124600,3097677800,22150,22150,22150,22150,476
|
||||
20250227,124500,3087134400,22150,22100,22150,22100,188
|
||||
20250227,124400,3082972100,22150,22150,22150,22150,16
|
||||
20250227,124300,3082617700,22150,22150,22150,22150,0
|
||||
20250227,124200,3082617700,22150,22100,22150,22100,35
|
||||
20250227,124100,3081843800,22100,22100,22100,22100,10
|
||||
20250227,124000,3081622800,22100,22150,22150,22100,694
|
||||
20250227,123900,3066285150,22150,22100,22150,22100,565
|
||||
20250227,123800,3053798600,22100,22100,22100,22050,45
|
||||
20250227,123700,3052805450,22100,22100,22100,22100,11
|
||||
20250227,123600,3052562350,22050,22050,22050,22050,65
|
||||
20250227,123500,3051129100,22100,22100,22100,22100,0
|
||||
20250227,123400,3051129100,22100,22100,22100,22050,1030
|
||||
20250227,123300,3028367500,22100,22100,22100,22100,49
|
||||
20250227,123200,3027284600,22100,22100,22100,22100,259
|
||||
20250227,123100,3021560700,22100,22100,22100,22100,177
|
||||
20250227,123000,3017649000,22150,22150,22150,22150,6
|
||||
20250227,122900,3017516100,22150,22150,22150,22150,2
|
||||
20250227,122800,3017471800,22100,22150,22150,22100,28
|
||||
20250227,122700,3016852950,22150,22150,22150,22150,1
|
||||
20250227,122600,3016830800,22150,22150,22150,22150,1
|
||||
20250227,122500,3016808650,22150,22100,22150,22100,13
|
||||
20250227,122400,3016520800,22100,22150,22150,22100,102
|
||||
20250227,122300,3014266500,22200,22200,22200,22200,1
|
||||
20250227,122200,3014244300,22200,22100,22200,22100,260
|
||||
20250227,122100,3008497800,22100,22100,22100,22100,0
|
||||
20250227,122000,3008497800,22100,22100,22100,22100,139
|
||||
20250227,121900,3005425900,22100,22150,22150,22100,441
|
||||
20250227,121800,2995677200,22150,22150,22150,22150,221
|
||||
20250227,121700,2990782050,22150,22150,22150,22150,5
|
||||
20250227,121600,2990671300,22100,22100,22100,22100,7
|
||||
20250227,121500,2990516600,22100,22100,22100,22100,27
|
||||
20250227,121400,2989919900,22050,22100,22100,22050,345
|
||||
20250227,121300,2982305200,22100,22100,22100,22100,0
|
||||
20250227,121200,2982305200,22100,22100,22100,22100,530
|
||||
20250227,121100,2970592200,22100,22100,22100,22100,99
|
||||
20250227,121000,2968404300,22100,22100,22100,22100,11
|
||||
20250227,120900,2968161200,22100,22100,22100,22050,8
|
||||
20250227,120800,2967984550,22050,22050,22050,22050,50
|
||||
20250227,120700,2966882050,22050,22050,22050,22050,28
|
||||
20250227,120600,2966264650,22050,22050,22050,22050,66
|
||||
20250227,120500,2964809350,22100,22100,22100,22100,207
|
||||
20250227,120400,2960234650,22050,22100,22100,22050,48
|
||||
20250227,120300,2959176200,22100,22050,22100,22050,12
|
||||
20250227,120200,2958911050,22050,22050,22050,22050,22
|
||||
20250227,120100,2958425950,22050,22050,22050,22050,86
|
||||
20250227,120000,2956529650,22050,22100,22100,22050,22
|
||||
20250227,115900,2956044050,22100,22100,22100,22050,36
|
||||
20250227,115800,2955249450,22100,22100,22100,22100,20
|
||||
20250227,115700,2954807450,22050,22100,22100,22050,51
|
||||
20250227,115600,2953682850,22050,22100,22100,22050,208
|
||||
20250227,115500,2949096400,22050,22050,22050,22050,16
|
||||
20250227,115400,2948743600,22050,22100,22100,22050,771
|
||||
20250227,115300,2931740650,22050,22050,22050,22050,66
|
||||
20250227,115200,2930285350,22100,22100,22100,22100,65
|
||||
20250227,115100,2928848850,22100,22100,22100,22100,145
|
||||
20250227,115000,2925644350,22150,22150,22150,22150,2
|
||||
20250227,114900,2925600050,22150,22150,22150,22150,54
|
||||
20250227,114800,2924403950,22150,22100,22150,22100,1059
|
||||
20250227,114700,2901000000,22150,22100,22150,22100,21
|
||||
20250227,114600,2900535350,22150,22150,22150,22150,9
|
||||
20250227,114500,2900336000,22100,22150,22150,22100,212
|
||||
20250227,114400,2895640350,22150,22100,22150,22100,51
|
||||
20250227,114300,2894513200,22150,22100,22150,22100,93
|
||||
20250227,114200,2892457850,22100,22100,22100,22100,816
|
||||
20250227,114100,2874424250,22100,22100,22100,22100,226
|
||||
20250227,114000,2869429650,22050,22050,22050,22050,27
|
||||
20250227,113900,2868834300,22050,22050,22050,22050,71
|
||||
20250227,113800,2867268750,22050,22100,22100,22050,1057
|
||||
20250227,113700,2843961800,22100,22100,22100,22100,52
|
||||
20250227,113600,2842812600,22050,22100,22100,22050,200
|
||||
20250227,113500,2838400100,22100,22100,22100,22100,11
|
||||
20250227,113400,2838157000,22050,22050,22100,22050,889
|
||||
20250227,113300,2818554100,22100,22100,22100,22050,116
|
||||
20250227,113200,2815991250,22100,22050,22100,22050,221
|
||||
20250227,113100,2811108500,22050,22050,22050,22050,350
|
||||
20250227,113000,2803391000,22050,22100,22100,22050,229
|
||||
20250227,112900,2798330300,22100,22100,22100,22100,418
|
||||
20250227,112800,2789092500,22150,22100,22150,22100,92
|
||||
20250227,112700,2787059250,22100,22100,22100,22100,2
|
||||
20250227,112600,2787015050,22100,22100,22100,22100,442
|
||||
20250227,112500,2777246850,22100,22150,22150,22100,265
|
||||
20250227,112400,2771389800,22150,22050,22150,22050,86
|
||||
20250227,112300,2769487600,22050,22150,22150,22050,455
|
||||
20250227,112200,2759409750,22050,22100,22100,22050,133
|
||||
20250227,112100,2756475900,22050,22050,22100,22050,185
|
||||
20250227,112000,2752395000,22050,22100,22100,22050,115
|
||||
20250227,111900,2749855600,22100,22150,22150,22100,26
|
||||
20250227,111800,2749280700,22050,22050,22100,22050,247
|
||||
20250227,111700,2743833850,22050,22150,22150,22050,257
|
||||
20250227,111600,2738165500,22150,22050,22150,22050,561
|
||||
20250227,111500,2725780000,22050,22150,22150,22000,321
|
||||
20250227,111400,2718701400,22050,22100,22100,22050,267
|
||||
20250227,111300,2712813800,22050,22100,22100,22050,606
|
||||
20250227,111200,2699437700,22100,22150,22150,22100,724
|
||||
20250227,111100,2683436400,22150,22150,22150,22150,5
|
||||
20250227,111000,2683325650,22100,22150,22150,22100,162
|
||||
20250227,110900,2679745300,22100,22100,22100,22100,370
|
||||
20250227,110800,2671568300,22100,22100,22100,22100,1
|
||||
20250227,110700,2671546200,22050,22050,22100,22050,555
|
||||
20250227,110600,2659304200,22050,22050,22100,22000,1017
|
||||
20250227,110500,2636878750,22050,22000,22050,22000,330
|
||||
20250227,110400,2629617650,22000,22000,22050,22000,260
|
||||
20250227,110300,2623886400,22000,22000,22050,22000,990
|
||||
20250227,110200,2602089500,22000,21950,22000,21950,361
|
||||
20250227,110100,2594162350,21950,22050,22100,21950,6070
|
||||
20250227,110000,2460547300,22050,22100,22100,22050,353
|
||||
20250227,105900,2452756100,22100,22100,22150,22100,379
|
||||
20250227,105800,2444380150,22100,22100,22150,22100,1107
|
||||
20250227,105700,2419915400,22150,22150,22150,22150,1816
|
||||
20250227,105600,2379691000,22150,22150,22150,22150,390
|
||||
20250227,105500,2371052500,22200,22200,22200,22200,1004
|
||||
20250227,105400,2348763700,22200,22250,22250,22200,824
|
||||
20250227,105300,2330434750,22250,22250,22300,22250,40
|
||||
20250227,105200,2329544700,22250,22300,22300,22250,322
|
||||
20250227,105100,2322369850,22300,22250,22300,22250,16
|
||||
20250227,105000,2322013800,22250,22300,22300,22250,108
|
||||
20250227,104900,2319608200,22300,22250,22300,22250,107
|
||||
20250227,104800,2317223600,22300,22300,22300,22250,303
|
||||
20250227,104700,2310480550,22250,22300,22300,22250,22
|
||||
20250227,104600,2309990000,22300,22300,22300,22300,105
|
||||
20250227,104500,2307648500,22300,22300,22300,22300,63
|
||||
20250227,104400,2306243600,22300,22300,22300,22300,228
|
||||
20250227,104300,2301159200,22300,22350,22350,22300,717
|
||||
20250227,104200,2285170050,22300,22300,22300,22300,20
|
||||
20250227,104100,2284724050,22350,22350,22350,22350,333
|
||||
20250227,104000,2277281500,22400,22400,22400,22350,24
|
||||
20250227,103900,2276743950,22450,22450,22450,22450,0
|
||||
20250227,103800,2276743950,22450,22400,22450,22350,107
|
||||
20250227,103700,2274350100,22350,22400,22400,22350,49
|
||||
20250227,103600,2273252650,22350,22450,22450,22350,667
|
||||
20250227,103500,2258318800,22450,22450,22450,22450,178
|
||||
20250227,103400,2254322700,22450,22450,22450,22450,333
|
||||
20250227,103300,2246846850,22450,22500,22500,22450,7
|
||||
20250227,103200,2246689650,22450,22450,22450,22450,28
|
||||
20250227,103100,2246061050,22450,22400,22450,22400,137
|
||||
20250227,103000,2242986550,22450,22500,22500,22450,567
|
||||
20250227,102900,2230257100,22500,22500,22500,22500,81
|
||||
20250227,102800,2228434600,22500,22550,22550,22450,1974
|
||||
20250227,102700,2184016100,22500,22450,22500,22450,70
|
||||
20250227,102600,2182441200,22450,22500,22500,22450,151
|
||||
20250227,102500,2179046200,22500,22500,22500,22450,474
|
||||
20250227,102400,2168404050,22500,22550,22550,22500,361
|
||||
20250227,102300,2160276550,22550,22500,22550,22500,447
|
||||
20250227,102200,2150214500,22500,22500,22500,22500,381
|
||||
20250227,102100,2141642000,22500,22500,22500,22500,385
|
||||
20250227,102000,2132979500,22500,22500,22500,22500,55
|
||||
20250227,101900,2131742000,22500,22500,22500,22500,17
|
||||
20250227,101800,2131359500,22400,22400,22450,22400,357
|
||||
20250227,101700,2123354400,22450,22350,22450,22350,206
|
||||
20250227,101600,2118735100,22350,22350,22350,22350,70
|
||||
20250227,101500,2117170600,22350,22300,22350,22300,810
|
||||
20250227,101400,2099107100,22300,22400,22400,22300,1502
|
||||
20250227,101300,2065587550,22400,22350,22400,22300,553
|
||||
20250227,101200,2053212000,22400,22400,22400,22400,56
|
||||
20250227,101100,2051957600,22450,22400,22450,22400,90
|
||||
20250227,101000,2049938850,22400,22300,22400,22300,403
|
||||
20250227,100900,2040951850,22300,22300,22300,22300,214
|
||||
20250227,100800,2036179650,22250,22300,22300,22250,147
|
||||
20250227,100700,2032908650,22300,22250,22300,22100,3214
|
||||
20250227,100600,1961474300,22250,22250,22300,22250,939
|
||||
20250227,100500,1940579250,22300,22350,22400,22300,431
|
||||
20250227,100400,1930950250,22400,22450,22450,22300,153
|
||||
20250227,100300,1927524650,22450,22300,22450,22250,2260
|
||||
20250227,100200,1877102250,22350,22400,22500,22350,2351
|
||||
20250227,100100,1824524500,22500,22500,22500,22400,789
|
||||
20250227,100000,1806848400,22400,22500,22500,22400,4
|
||||
20250227,095900,1806758700,22400,22500,22500,22400,152
|
||||
20250227,095800,1803349750,22500,22450,22500,22400,296
|
||||
20250227,095700,1796705350,22350,22500,22500,22350,716
|
||||
20250227,095600,1780669550,22500,22400,22500,22350,430
|
||||
20250227,095500,1771046900,22400,22400,22450,22400,153
|
||||
20250227,095400,1767619450,22450,22450,22450,22400,1635
|
||||
20250227,095300,1730993150,22450,22500,22500,22450,2394
|
||||
20250227,095200,1677201300,22550,22550,22550,22500,463
|
||||
20250227,095100,1666770650,22550,22500,22550,22500,103
|
||||
20250227,095000,1664452050,22550,22550,22550,22500,877
|
||||
20250227,094900,1644685700,22550,22550,22550,22500,22
|
||||
20250227,094800,1644190100,22550,22500,22550,22500,142
|
||||
20250227,094700,1640995000,22550,22500,22550,22500,243
|
||||
20250227,094600,1635527000,22550,22550,22550,22550,553
|
||||
20250227,094500,1623056850,22650,22600,22650,22550,299
|
||||
20250227,094400,1616299450,22600,22550,22600,22500,2743
|
||||
20250227,094300,1554549250,22550,22500,22550,22500,430
|
||||
20250227,094200,1544874100,22550,22550,22550,22550,888
|
||||
20250227,094100,1524849700,22550,22550,22600,22550,508
|
||||
20250227,094000,1513393600,22600,22650,22650,22600,1172
|
||||
20250227,093900,1486899600,22600,22650,22650,22600,1169
|
||||
20250227,093800,1460422000,22700,22700,22700,22650,365
|
||||
20250227,093700,1452137850,22750,22750,22750,22750,31
|
||||
20250227,093600,1451432600,22750,22750,22750,22750,174
|
||||
20250227,093500,1447474100,22750,22750,22750,22750,321
|
||||
20250227,093400,1440171350,22750,22700,22750,22700,1002
|
||||
20250227,093300,1417382250,22650,22700,22700,22650,667
|
||||
20250227,093200,1402245550,22600,22700,22700,22600,1247
|
||||
20250227,093100,1374018000,22700,22750,22750,22650,344
|
||||
20250227,093000,1366221500,22650,22700,22750,22650,618
|
||||
20250227,092900,1352209450,22700,22700,22750,22700,201
|
||||
20250227,092800,1347642500,22700,22750,22750,22700,63
|
||||
20250227,092700,1346209500,22750,22650,22750,22650,465
|
||||
20250227,092600,1335651300,22650,22700,22700,22650,799
|
||||
20250227,092500,1317549900,22700,22650,22750,22650,1029
|
||||
20250227,092400,1294208850,22650,22750,22750,22650,1077
|
||||
20250227,092300,1269775300,22750,22800,22800,22750,701
|
||||
20250227,092200,1253811800,22800,22800,22800,22750,395
|
||||
20250227,092100,1244808800,22800,22750,22800,22750,619
|
||||
20250227,092000,1230702850,22750,22850,22850,22750,886
|
||||
20250227,091900,1210525400,22800,22800,22800,22800,1599
|
||||
20250227,091800,1174068200,22750,22900,22900,22750,1463
|
||||
20250227,091700,1140698700,22900,22900,22950,22900,515
|
||||
20250227,091600,1128905100,22900,22900,22900,22900,1917
|
||||
20250227,091500,1085005800,22900,22850,22900,22800,1982
|
||||
20250227,091400,1039718050,22850,22800,22900,22800,1691
|
||||
20250227,091300,1001054650,22900,22950,22950,22800,2395
|
||||
20250227,091200,946399800,22950,22850,22950,22850,1295
|
||||
20250227,091100,916792600,22850,22900,23000,22850,3535
|
||||
20250227,091000,835939500,22900,22900,23000,22900,1879
|
||||
20250227,090900,792905800,22950,22950,23000,22900,1351
|
||||
20250227,090800,761912400,22950,23000,23000,22850,4363
|
||||
20250227,090700,661956200,23100,23000,23150,22950,4742
|
||||
20250227,090600,552668050,23000,22900,23000,22900,394
|
||||
20250227,090500,543625300,22900,22900,22950,22850,509
|
||||
20250227,090400,531970950,22900,22950,22950,22850,1866
|
||||
20250227,090300,489234100,22950,23000,23000,22900,4006
|
||||
20250227,090200,397196750,23050,23150,23150,22850,4503
|
||||
20250227,090100,293641750,23150,23250,23250,23000,5282
|
||||
20250227,090000,171500850,23250,22800,23300,22800,7468
|
||||
|
Reference in New Issue
Block a user