Update 2025-02-27 2849 candle_min
This commit is contained in:
627
039200/min/candle-20250227.csv
Normal file
627
039200/min/candle-20250227.csv
Normal file
@@ -0,0 +1,627 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,192500,23649231150,29700,29700,29700,29700,10710
|
||||
20250227,192400,23649231150,29700,29700,29700,29700,0
|
||||
20250227,192300,23649231150,29700,29700,29700,29700,0
|
||||
20250227,192200,23649231150,29700,29700,29700,29700,0
|
||||
20250227,192100,23649231150,29700,29700,29700,29700,0
|
||||
20250227,192000,23649231150,29700,29700,29700,29700,0
|
||||
20250227,191900,23649231150,29700,29700,29700,29700,0
|
||||
20250227,191800,23649231150,29700,29700,29700,29700,0
|
||||
20250227,191700,23649231150,29700,29700,29700,29700,0
|
||||
20250227,191600,23649231150,29700,29700,29700,29700,0
|
||||
20250227,191500,23649231150,29700,29700,29700,29700,0
|
||||
20250227,191400,23649231150,29700,29700,29700,29700,0
|
||||
20250227,191300,23649231150,29700,29700,29700,29700,0
|
||||
20250227,191200,23649231150,29700,29700,29700,29700,0
|
||||
20250227,191100,23649231150,29700,29700,29700,29700,0
|
||||
20250227,191000,23649231150,29700,29700,29700,29700,0
|
||||
20250227,190900,23649231150,29700,29700,29700,29700,0
|
||||
20250227,190800,23649231150,29700,29700,29700,29700,0
|
||||
20250227,190700,23649231150,29700,29700,29700,29700,0
|
||||
20250227,190600,23649231150,29700,29700,29700,29700,0
|
||||
20250227,190500,23649231150,29700,29700,29700,29700,0
|
||||
20250227,190400,23649231150,29700,29700,29700,29700,0
|
||||
20250227,190300,23649231150,29700,29700,29700,29700,0
|
||||
20250227,190200,23649231150,29700,29700,29700,29700,0
|
||||
20250227,190100,23649231150,29700,29700,29700,29700,0
|
||||
20250227,190000,23649231150,29700,29700,29700,29700,0
|
||||
20250227,185900,23649231150,29700,29700,29700,29700,0
|
||||
20250227,185800,23649231150,29700,29700,29700,29700,0
|
||||
20250227,185700,23649231150,29700,29700,29700,29700,0
|
||||
20250227,185600,23649231150,29700,29700,29700,29700,0
|
||||
20250227,185500,23649231150,29700,29700,29700,29700,10710
|
||||
20250227,185400,23649231150,29700,29700,29700,29700,0
|
||||
20250227,185300,23649231150,29700,29700,29700,29700,0
|
||||
20250227,185200,23649231150,29700,29700,29700,29700,0
|
||||
20250227,185100,23649231150,29700,29700,29700,29700,0
|
||||
20250227,185000,23649231150,29700,29700,29700,29700,0
|
||||
20250227,184900,23649231150,29700,29700,29700,29700,0
|
||||
20250227,184800,23649231150,29700,29700,29700,29700,0
|
||||
20250227,184700,23649231150,29700,29700,29700,29700,0
|
||||
20250227,184600,23649231150,29700,29700,29700,29700,0
|
||||
20250227,184500,23649231150,29700,29700,29700,29700,0
|
||||
20250227,184400,23649231150,29700,29700,29700,29700,0
|
||||
20250227,184300,23649231150,29700,29700,29700,29700,0
|
||||
20250227,184200,23649231150,29700,29700,29700,29700,0
|
||||
20250227,184100,23649231150,29700,29700,29700,29700,0
|
||||
20250227,184000,23649231150,29700,29700,29700,29700,0
|
||||
20250227,183900,23649231150,29700,29700,29700,29700,0
|
||||
20250227,183800,23649231150,29700,29700,29700,29700,0
|
||||
20250227,183700,23649231150,29700,29700,29700,29700,0
|
||||
20250227,183600,23649231150,29700,29700,29700,29700,0
|
||||
20250227,183500,23649231150,29700,29700,29700,29700,0
|
||||
20250227,183400,23649231150,29700,29700,29700,29700,0
|
||||
20250227,183300,23649231150,29700,29700,29700,29700,0
|
||||
20250227,183200,23649231150,29700,29700,29700,29700,0
|
||||
20250227,183100,23649231150,29700,29700,29700,29700,0
|
||||
20250227,183000,23649231150,29700,29700,29700,29700,0
|
||||
20250227,182900,23649231150,29700,29700,29700,29700,0
|
||||
20250227,182800,23649231150,29700,29700,29700,29700,0
|
||||
20250227,182700,23649231150,29700,29700,29700,29700,0
|
||||
20250227,182600,23649231150,29700,29700,29700,29700,0
|
||||
20250227,182500,23649231150,29700,29700,29700,29700,10710
|
||||
20250227,182400,23649231150,29700,29700,29700,29700,0
|
||||
20250227,182300,23649231150,29700,29700,29700,29700,0
|
||||
20250227,182200,23649231150,29700,29700,29700,29700,0
|
||||
20250227,182100,23649231150,29700,29700,29700,29700,0
|
||||
20250227,182000,23649231150,29700,29700,29700,29700,0
|
||||
20250227,181900,23649231150,29700,29700,29700,29700,0
|
||||
20250227,181800,23649231150,29700,29700,29700,29700,0
|
||||
20250227,181700,23649231150,29700,29700,29700,29700,0
|
||||
20250227,181600,23649231150,29700,29700,29700,29700,0
|
||||
20250227,181500,23649231150,29700,29700,29700,29700,0
|
||||
20250227,181400,23649231150,29700,29700,29700,29700,0
|
||||
20250227,181300,23649231150,29700,29700,29700,29700,0
|
||||
20250227,181200,23649231150,29700,29700,29700,29700,0
|
||||
20250227,181100,23649231150,29700,29700,29700,29700,0
|
||||
20250227,181000,23649231150,29700,29700,29700,29700,0
|
||||
20250227,180900,23649231150,29700,29700,29700,29700,0
|
||||
20250227,180800,23649231150,29700,29700,29700,29700,0
|
||||
20250227,180700,23649231150,29700,29700,29700,29700,0
|
||||
20250227,180600,23649231150,29700,29700,29700,29700,0
|
||||
20250227,180500,23649231150,29700,29700,29700,29700,0
|
||||
20250227,180400,23649231150,29700,29700,29700,29700,0
|
||||
20250227,180300,23649231150,29700,29700,29700,29700,0
|
||||
20250227,180200,23649231150,29700,29700,29700,29700,0
|
||||
20250227,180100,23649231150,29700,29700,29700,29700,0
|
||||
20250227,180000,23649231150,29700,29700,29700,29700,0
|
||||
20250227,175900,23649231150,29700,29700,29700,29700,0
|
||||
20250227,175800,23649231150,29700,29700,29700,29700,0
|
||||
20250227,175700,23649231150,29700,29700,29700,29700,0
|
||||
20250227,175600,23649231150,29700,29700,29700,29700,0
|
||||
20250227,175500,23649231150,29700,29700,29700,29700,10710
|
||||
20250227,175400,23649231150,29700,29700,29700,29700,0
|
||||
20250227,175300,23649231150,29700,29700,29700,29700,0
|
||||
20250227,175200,23649231150,29700,29700,29700,29700,0
|
||||
20250227,175100,23649231150,29700,29700,29700,29700,0
|
||||
20250227,175000,23649231150,29700,29700,29700,29700,0
|
||||
20250227,174900,23649231150,29700,29700,29700,29700,0
|
||||
20250227,174800,23649231150,29700,29700,29700,29700,0
|
||||
20250227,174700,23649231150,29700,29700,29700,29700,0
|
||||
20250227,174600,23649231150,29700,29700,29700,29700,0
|
||||
20250227,174500,23649231150,29700,29700,29700,29700,0
|
||||
20250227,174400,23649231150,29700,29700,29700,29700,0
|
||||
20250227,174300,23649231150,29700,29700,29700,29700,0
|
||||
20250227,174200,23649231150,29700,29700,29700,29700,0
|
||||
20250227,174100,23649231150,29700,29700,29700,29700,0
|
||||
20250227,174000,23649231150,29700,29700,29700,29700,0
|
||||
20250227,173900,23649231150,29700,29700,29700,29700,0
|
||||
20250227,173800,23649231150,29700,29700,29700,29700,0
|
||||
20250227,173700,23649231150,29700,29700,29700,29700,0
|
||||
20250227,173600,23649231150,29700,29700,29700,29700,0
|
||||
20250227,173500,23649231150,29700,29700,29700,29700,0
|
||||
20250227,173400,23649231150,29700,29700,29700,29700,0
|
||||
20250227,173300,23649231150,29700,29700,29700,29700,0
|
||||
20250227,173200,23649231150,29700,29700,29700,29700,0
|
||||
20250227,173100,23649231150,29700,29700,29700,29700,0
|
||||
20250227,173000,23649231150,29700,29700,29700,29700,0
|
||||
20250227,172900,23649231150,29700,29700,29700,29700,0
|
||||
20250227,172800,23649231150,29700,29700,29700,29700,0
|
||||
20250227,172700,23649231150,29700,29700,29700,29700,0
|
||||
20250227,172600,23649231150,29700,29700,29700,29700,0
|
||||
20250227,172500,23649231150,29700,29700,29700,29700,10710
|
||||
20250227,172400,23649231150,29700,29700,29700,29700,0
|
||||
20250227,172300,23649231150,29700,29700,29700,29700,0
|
||||
20250227,172200,23649231150,29700,29700,29700,29700,0
|
||||
20250227,172100,23649231150,29700,29700,29700,29700,0
|
||||
20250227,172000,23649231150,29700,29700,29700,29700,0
|
||||
20250227,171900,23649231150,29700,29700,29700,29700,0
|
||||
20250227,171800,23649231150,29700,29700,29700,29700,0
|
||||
20250227,171700,23649231150,29700,29700,29700,29700,0
|
||||
20250227,171600,23649231150,29700,29700,29700,29700,0
|
||||
20250227,171500,23649231150,29700,29700,29700,29700,0
|
||||
20250227,171400,23649231150,29700,29700,29700,29700,0
|
||||
20250227,171300,23649231150,29700,29700,29700,29700,0
|
||||
20250227,171200,23649231150,29700,29700,29700,29700,0
|
||||
20250227,171100,23649231150,29700,29700,29700,29700,0
|
||||
20250227,171000,23649231150,29700,29700,29700,29700,0
|
||||
20250227,170900,23649231150,29700,29700,29700,29700,0
|
||||
20250227,170800,23649231150,29700,29700,29700,29700,0
|
||||
20250227,170700,23649231150,29700,29700,29700,29700,0
|
||||
20250227,170600,23649231150,29700,29700,29700,29700,0
|
||||
20250227,170500,23649231150,29700,29700,29700,29700,0
|
||||
20250227,170400,23649231150,29700,29700,29700,29700,0
|
||||
20250227,170300,23649231150,29700,29700,29700,29700,0
|
||||
20250227,170200,23649231150,29700,29700,29700,29700,0
|
||||
20250227,170100,23649231150,29700,29700,29700,29700,0
|
||||
20250227,170000,23649231150,29700,29700,29700,29700,0
|
||||
20250227,165900,23649231150,29700,29700,29700,29700,0
|
||||
20250227,165800,23649231150,29700,29700,29700,29700,0
|
||||
20250227,165700,23649231150,29700,29700,29700,29700,0
|
||||
20250227,165600,23649231150,29700,29700,29700,29700,0
|
||||
20250227,165500,23649231150,29700,29700,29700,29700,10710
|
||||
20250227,165400,23649231150,29700,29700,29700,29700,0
|
||||
20250227,165300,23649231150,29700,29700,29700,29700,0
|
||||
20250227,165200,23649231150,29700,29700,29700,29700,0
|
||||
20250227,165100,23649231150,29700,29700,29700,29700,0
|
||||
20250227,165000,23649231150,29700,29700,29700,29700,0
|
||||
20250227,164900,23649231150,29700,29700,29700,29700,0
|
||||
20250227,164800,23649231150,29700,29700,29700,29700,0
|
||||
20250227,164700,23649231150,29700,29700,29700,29700,0
|
||||
20250227,164600,23649231150,29700,29700,29700,29700,0
|
||||
20250227,164500,23649231150,29700,29700,29700,29700,0
|
||||
20250227,164400,23649231150,29700,29700,29700,29700,0
|
||||
20250227,164300,23649231150,29700,29700,29700,29700,0
|
||||
20250227,164200,23649231150,29700,29700,29700,29700,0
|
||||
20250227,164100,23649231150,29700,29700,29700,29700,0
|
||||
20250227,164000,23649231150,29700,29700,29700,29700,0
|
||||
20250227,163900,23649231150,29700,29700,29700,29700,0
|
||||
20250227,163800,23649231150,29700,29700,29700,29700,0
|
||||
20250227,163700,23649231150,29700,29700,29700,29700,0
|
||||
20250227,163600,23649231150,29700,29700,29700,29700,0
|
||||
20250227,163500,23649231150,29700,29700,29700,29700,0
|
||||
20250227,163400,23649231150,29700,29700,29700,29700,0
|
||||
20250227,163300,23649231150,29700,29700,29700,29700,0
|
||||
20250227,163200,23649231150,29700,29700,29700,29700,0
|
||||
20250227,163100,23649231150,29700,29700,29700,29700,0
|
||||
20250227,163000,23649231150,29700,29700,29700,29700,0
|
||||
20250227,162900,23649231150,29700,29700,29700,29700,0
|
||||
20250227,162800,23649231150,29700,29700,29700,29700,0
|
||||
20250227,162700,23649231150,29700,29700,29700,29700,0
|
||||
20250227,162600,23649231150,29700,29700,29700,29700,0
|
||||
20250227,162500,23649231150,29700,29700,29700,29700,10710
|
||||
20250227,162400,23649231150,29700,29700,29700,29700,0
|
||||
20250227,162300,23649231150,29700,29700,29700,29700,0
|
||||
20250227,162200,23649231150,29700,29700,29700,29700,0
|
||||
20250227,162100,23649231150,29700,29700,29700,29700,0
|
||||
20250227,162000,23649231150,29700,29700,29700,29700,0
|
||||
20250227,161900,23649231150,29700,29700,29700,29700,0
|
||||
20250227,161800,23649231150,29700,29700,29700,29700,0
|
||||
20250227,161700,23649231150,29700,29700,29700,29700,0
|
||||
20250227,161600,23649231150,29700,29700,29700,29700,0
|
||||
20250227,161500,23649231150,29700,29700,29700,29700,0
|
||||
20250227,161400,23649231150,29700,29700,29700,29700,0
|
||||
20250227,161300,23649231150,29700,29700,29700,29700,0
|
||||
20250227,161200,23649231150,29700,29700,29700,29700,0
|
||||
20250227,161100,23649231150,29700,29700,29700,29700,0
|
||||
20250227,161000,23649231150,29700,29700,29700,29700,0
|
||||
20250227,160900,23649231150,29700,29700,29700,29700,0
|
||||
20250227,160800,23649231150,29700,29700,29700,29700,0
|
||||
20250227,160700,23649231150,29700,29700,29700,29700,0
|
||||
20250227,160600,23649231150,29700,29700,29700,29700,0
|
||||
20250227,160500,23649231150,29700,29700,29700,29700,0
|
||||
20250227,160400,23649231150,29700,29700,29700,29700,0
|
||||
20250227,160300,23649231150,29700,29700,29700,29700,0
|
||||
20250227,160200,23649231150,29700,29700,29700,29700,0
|
||||
20250227,160100,23649231150,29700,29700,29700,29700,0
|
||||
20250227,160000,23649231150,29700,29700,29700,29700,0
|
||||
20250227,155900,23649231150,29700,29700,29700,29700,0
|
||||
20250227,155800,23649231150,29700,29700,29700,29700,0
|
||||
20250227,155700,23649231150,29700,29700,29700,29700,0
|
||||
20250227,155600,23649231150,29700,29700,29700,29700,0
|
||||
20250227,155500,23649231150,29700,29700,29700,29700,10710
|
||||
20250227,155400,23649231150,29700,29700,29700,29700,0
|
||||
20250227,155300,23649231150,29700,29700,29700,29700,0
|
||||
20250227,155200,23649231150,29700,29700,29700,29700,0
|
||||
20250227,155100,23649231150,29700,29700,29700,29700,0
|
||||
20250227,155000,23649231150,29700,29700,29700,29700,0
|
||||
20250227,154900,23649231150,29700,29700,29700,29700,0
|
||||
20250227,154800,23649231150,29700,29700,29700,29700,0
|
||||
20250227,154700,23649231150,29700,29700,29700,29700,0
|
||||
20250227,154600,23649231150,29700,29700,29700,29700,0
|
||||
20250227,154500,23649231150,29700,29700,29700,29700,0
|
||||
20250227,154400,23649231150,29700,29700,29700,29700,0
|
||||
20250227,154300,23649231150,29700,29700,29700,29700,0
|
||||
20250227,154200,23649231150,29700,29700,29700,29700,0
|
||||
20250227,154100,23649231150,29700,29700,29700,29700,0
|
||||
20250227,154000,23649231150,29700,29700,29700,29700,0
|
||||
20250227,153900,23649231150,29700,29700,29700,29700,0
|
||||
20250227,153800,23649231150,29700,29700,29700,29700,0
|
||||
20250227,153700,23649231150,29700,29700,29700,29700,0
|
||||
20250227,153600,23649231150,29700,29700,29700,29700,0
|
||||
20250227,153500,23649231150,29700,29700,29700,29700,0
|
||||
20250227,153400,23649231150,29700,29700,29700,29700,0
|
||||
20250227,153300,23649231150,29700,29700,29700,29700,0
|
||||
20250227,153200,23649231150,29700,29700,29700,29700,0
|
||||
20250227,153100,23649231150,29700,29700,29700,29700,0
|
||||
20250227,153000,23649231150,29700,29700,29700,29700,10710
|
||||
20250227,152900,23331144150,29600,29600,29600,29600,0
|
||||
20250227,152800,23331144150,29600,29600,29600,29600,0
|
||||
20250227,152700,23331144150,29600,29600,29600,29600,0
|
||||
20250227,152600,23331144150,29600,29600,29600,29600,0
|
||||
20250227,152500,23331144150,29600,29600,29600,29600,0
|
||||
20250227,152400,23331144150,29600,29600,29600,29600,0
|
||||
20250227,152300,23331144150,29600,29600,29600,29600,0
|
||||
20250227,152200,23331144150,29600,29600,29600,29600,0
|
||||
20250227,152100,23331144150,29600,29600,29600,29600,0
|
||||
20250227,152000,23331144150,29600,29600,29600,29600,0
|
||||
20250227,151900,23331144150,29600,29700,29700,29550,1011
|
||||
20250227,151800,23301241100,29650,29700,29750,29650,734
|
||||
20250227,151700,23279430950,29700,29700,29750,29650,4231
|
||||
20250227,151600,23153707700,29700,29750,29750,29600,1661
|
||||
20250227,151500,23104384000,29750,29650,29750,29550,4649
|
||||
20250227,151400,22966391900,29700,29650,29700,29600,7187
|
||||
20250227,151300,22752993050,29650,29650,29650,29600,1727
|
||||
20250227,151200,22701806850,29650,29550,29650,29550,1754
|
||||
20250227,151100,22649844000,29600,29650,29650,29600,1286
|
||||
20250227,151000,22611746000,29600,29650,29700,29600,2658
|
||||
20250227,150900,22532927600,29600,29650,29650,29600,1593
|
||||
20250227,150800,22485710800,29600,29650,29650,29600,1468
|
||||
20250227,150700,22442205150,29600,29650,29650,29600,2526
|
||||
20250227,150600,22367388250,29650,29600,29650,29550,2911
|
||||
20250227,150500,22281176050,29600,29650,29700,29600,1677
|
||||
20250227,150400,22231453650,29650,29700,29700,29600,2311
|
||||
20250227,150300,22162880400,29650,29700,29700,29650,1177
|
||||
20250227,150200,22127939950,29650,29600,29700,29600,2137
|
||||
20250227,150100,22064547650,29650,29700,29700,29600,987
|
||||
20250227,150000,22035268050,29700,29700,29700,29650,1706
|
||||
20250227,145900,21984617500,29700,29650,29700,29650,2866
|
||||
20250227,145800,21899532000,29650,29650,29650,29600,2182
|
||||
20250227,145700,21834841500,29600,29650,29650,29600,1381
|
||||
20250227,145600,21793910650,29600,29650,29650,29600,1007
|
||||
20250227,145500,21764056500,29600,29550,29650,29550,2294
|
||||
20250227,145400,21696114500,29600,29600,29650,29500,1724
|
||||
20250227,145300,21645074600,29500,29600,29600,29500,2547
|
||||
20250227,145200,21569770750,29600,29550,29600,29500,2294
|
||||
20250227,145100,21501929500,29550,29600,29600,29550,1081
|
||||
20250227,145000,21469938250,29600,29500,29600,29450,2970
|
||||
20250227,144900,21382246300,29450,29500,29500,29400,1606
|
||||
20250227,144800,21334959700,29400,29550,29550,29400,1192
|
||||
20250227,144700,21299801900,29550,29500,29550,29500,1448
|
||||
20250227,144600,21257041950,29500,29550,29550,29500,216
|
||||
20250227,144500,21250661350,29600,29550,29600,29500,1723
|
||||
20250227,144400,21199742500,29550,29500,29550,29450,1249
|
||||
20250227,144300,21162926450,29500,29500,29550,29500,230
|
||||
20250227,144200,21156136200,29550,29500,29600,29500,1039
|
||||
20250227,144100,21125444850,29550,29550,29600,29500,1156
|
||||
20250227,144000,21091294250,29550,29600,29600,29550,1011
|
||||
20250227,143900,21061384900,29600,29600,29600,29550,693
|
||||
20250227,143800,21040895700,29550,29500,29550,29450,1704
|
||||
20250227,143700,20990641300,29400,29450,29500,29400,1151
|
||||
20250227,143600,20956734850,29450,29500,29500,29450,1651
|
||||
20250227,143500,20908037800,29500,29550,29550,29500,743
|
||||
20250227,143400,20886084200,29550,29600,29600,29500,2915
|
||||
20250227,143300,20800027200,29600,29550,29600,29550,1137
|
||||
20250227,143200,20766374550,29600,29600,29600,29550,604
|
||||
20250227,143100,20748499300,29600,29600,29650,29550,999
|
||||
20250227,143000,20718941700,29600,29600,29650,29550,1224
|
||||
20250227,142900,20682703500,29600,29650,29650,29600,770
|
||||
20250227,142800,20659889850,29650,29600,29650,29600,888
|
||||
20250227,142700,20633572950,29600,29600,29600,29550,1461
|
||||
20250227,142600,20590331050,29550,29550,29600,29550,1207
|
||||
20250227,142500,20554640300,29600,29600,29650,29550,2621
|
||||
20250227,142400,20477081150,29650,29650,29700,29600,427
|
||||
20250227,142300,20464423050,29650,29650,29650,29600,1683
|
||||
20250227,142200,20414523300,29650,29600,29650,29600,1228
|
||||
20250227,142100,20378117700,29600,29600,29650,29550,1394
|
||||
20250227,142000,20336821950,29600,29600,29600,29550,1168
|
||||
20250227,141900,20302253150,29600,29600,29600,29550,3076
|
||||
20250227,141800,20211307600,29550,29450,29600,29450,440
|
||||
20250227,141700,20198314700,29450,29550,29550,29400,3909
|
||||
20250227,141600,20083037500,29550,29550,29650,29550,1325
|
||||
20250227,141500,20043864700,29600,29600,29650,29550,1101
|
||||
20250227,141400,20011286000,29550,29600,29650,29550,1041
|
||||
20250227,141300,19980478900,29600,29650,29700,29600,1499
|
||||
20250227,141200,19936064550,29650,29650,29700,29600,1283
|
||||
20250227,141100,19898011250,29650,29650,29650,29600,2122
|
||||
20250227,141000,19835098450,29600,29600,29650,29550,1241
|
||||
20250227,140900,19798364200,29600,29500,29650,29400,6283
|
||||
20250227,140800,19612662900,29500,29500,29500,29450,1434
|
||||
20250227,140700,19570374250,29500,29400,29500,29350,5859
|
||||
20250227,140600,19397669200,29400,29400,29400,29350,1332
|
||||
20250227,140500,19358538300,29400,29350,29400,29300,3823
|
||||
20250227,140400,19246247550,29300,29350,29350,29300,1442
|
||||
20250227,140300,19203988700,29300,29300,29400,29300,797
|
||||
20250227,140200,19180602350,29350,29300,29400,29300,676
|
||||
20250227,140100,19160768750,29300,29300,29400,29300,1961
|
||||
20250227,140000,19103250000,29300,29300,29350,29300,1950
|
||||
20250227,135900,19046101500,29300,29400,29400,29300,1277
|
||||
20250227,135800,19008603050,29400,29400,29450,29350,1963
|
||||
20250227,135700,18950909900,29400,29500,29500,29400,656
|
||||
20250227,135600,18931587300,29400,29450,29500,29400,1003
|
||||
20250227,135500,18902065450,29450,29450,29450,29400,631
|
||||
20250227,135400,18883488100,29450,29500,29500,29400,801
|
||||
20250227,135300,18859898200,29500,29500,29500,29400,1760
|
||||
20250227,135200,18808061700,29450,29450,29500,29400,2166
|
||||
20250227,135100,18744256500,29450,29500,29500,29400,1045
|
||||
20250227,135000,18713481400,29500,29450,29500,29450,1351
|
||||
20250227,134900,18673681750,29450,29500,29500,29450,898
|
||||
20250227,134800,18647192250,29500,29550,29550,29500,607
|
||||
20250227,134700,18629279000,29550,29500,29550,29500,1398
|
||||
20250227,134600,18588005700,29500,29500,29550,29450,1462
|
||||
20250227,134500,18544854200,29450,29500,29500,29400,1514
|
||||
20250227,134400,18500242350,29450,29600,29600,29350,9213
|
||||
20250227,134300,18229024000,29550,29550,29600,29550,1001
|
||||
20250227,134200,18199416350,29550,29650,29650,29550,3061
|
||||
20250227,134100,18108845600,29650,29700,29750,29600,1382
|
||||
20250227,134000,18067883750,29650,29750,29750,29600,6075
|
||||
20250227,133900,17887733050,29750,29650,29750,29650,4674
|
||||
20250227,133800,17748885850,29700,29650,29700,29600,3778
|
||||
20250227,133700,17636842700,29650,29600,29650,29600,5288
|
||||
20250227,133600,17480096500,29650,29600,29650,29550,5340
|
||||
20250227,133500,17322000800,29600,29600,29600,29550,3626
|
||||
20250227,133400,17214704400,29550,29450,29550,29450,14278
|
||||
20250227,133300,16793288050,29500,29500,29500,29450,1093
|
||||
20250227,133200,16761054850,29450,29450,29500,29400,4347
|
||||
20250227,133100,16633008450,29450,29500,29500,29400,3241
|
||||
20250227,133000,16537521950,29500,29450,29500,29350,2947
|
||||
20250227,132900,16450712700,29450,29350,29500,29350,8902
|
||||
20250227,132800,16188645200,29400,29350,29400,29350,1257
|
||||
20250227,132700,16151730500,29400,29400,29400,29300,925
|
||||
20250227,132600,16124572900,29350,29350,29400,29350,956
|
||||
20250227,132500,16096505450,29300,29300,29350,29300,1383
|
||||
20250227,132400,16055933650,29300,29300,29350,29250,935
|
||||
20250227,132300,16028544750,29300,29150,29300,29150,1027
|
||||
20250227,132200,15998527850,29150,29300,29300,29150,5679
|
||||
20250227,132100,15832668650,29300,29400,29400,29300,3125
|
||||
20250227,132000,15741014050,29400,29350,29400,29350,1883
|
||||
20250227,131900,15685657750,29350,29400,29400,29350,685
|
||||
20250227,131800,15665539300,29400,29400,29450,29350,3646
|
||||
20250227,131700,15558361200,29400,29350,29400,29350,1180
|
||||
20250227,131600,15523687950,29350,29400,29450,29350,1669
|
||||
20250227,131500,15474603350,29400,29400,29450,29400,2922
|
||||
20250227,131400,15388639350,29400,29350,29400,29300,3789
|
||||
20250227,131300,15277260800,29350,29200,29400,29200,9834
|
||||
20250227,131200,14989406650,29150,29100,29200,29100,2856
|
||||
20250227,131100,14906144950,29100,29050,29100,29000,2263
|
||||
20250227,131000,14840344450,29050,29100,29150,29000,1552
|
||||
20250227,130900,14795234750,29050,29100,29200,29050,1410
|
||||
20250227,130800,14754213100,29200,29200,29250,29050,6757
|
||||
20250227,130700,14556914600,29200,29150,29200,29150,5112
|
||||
20250227,130600,14407680750,29150,29100,29200,29100,6411
|
||||
20250227,130500,14220777700,29100,29100,29150,29100,954
|
||||
20250227,130400,14192996350,29150,29150,29150,29050,1098
|
||||
20250227,130300,14161035350,29100,29050,29100,29050,2825
|
||||
20250227,130200,14078849100,29050,29050,29100,29050,713
|
||||
20250227,130100,14058122750,29050,29100,29100,29050,1203
|
||||
20250227,130000,14023123150,29100,29050,29100,29000,2891
|
||||
20250227,125900,13939141500,29050,28950,29050,28950,1623
|
||||
20250227,125800,13892055000,28950,29000,29000,28950,736
|
||||
20250227,125700,13870711350,29000,29000,29000,28950,1080
|
||||
20250227,125600,13839393350,29000,28950,29000,28900,2377
|
||||
20250227,125500,13770557850,28950,28950,28950,28900,480
|
||||
20250227,125400,13756662800,28950,28950,28950,28850,845
|
||||
20250227,125300,13732230850,28950,28900,28950,28900,514
|
||||
20250227,125200,13717351050,28950,28950,28950,28900,388
|
||||
20250227,125100,13706120900,28950,28950,28950,28950,783
|
||||
20250227,125000,13683453050,28950,28950,28950,28900,557
|
||||
20250227,124900,13667331450,28950,28950,28950,28900,328
|
||||
20250227,124800,13657836350,28950,28950,28950,28900,465
|
||||
20250227,124700,13644374650,28950,28950,28950,28900,484
|
||||
20250227,124600,13630371100,28900,28900,28950,28850,2301
|
||||
20250227,124500,13563867450,28950,28950,28950,28900,236
|
||||
20250227,124400,13557039900,28950,29000,29050,28950,1190
|
||||
20250227,124300,13522547350,29000,29050,29050,29000,1547
|
||||
20250227,124200,13477684100,29050,29050,29050,29000,1271
|
||||
20250227,124100,13440797450,29050,29000,29050,28950,1213
|
||||
20250227,124000,13405614450,29000,29000,29050,28950,584
|
||||
20250227,123900,13388672550,29000,28900,29050,28850,9236
|
||||
20250227,123800,13121213500,28800,28900,28900,28800,1487
|
||||
20250227,123700,13078310800,28900,28900,28950,28850,1965
|
||||
20250227,123600,13021514850,28900,28900,28900,28800,771
|
||||
20250227,123500,12999243500,28900,28900,28900,28850,241
|
||||
20250227,123400,12992284650,28900,28850,28900,28850,728
|
||||
20250227,123300,12971280700,28850,28850,28900,28850,640
|
||||
20250227,123200,12952804450,28850,28900,28900,28850,571
|
||||
20250227,123100,12936313500,28850,28800,28950,28800,451
|
||||
20250227,123000,12923300100,28800,28950,28950,28800,732
|
||||
20250227,122900,12902142000,28950,28950,28950,28800,856
|
||||
20250227,122800,12877426800,28950,28950,28950,28850,704
|
||||
20250227,122700,12857070850,28950,28900,28950,28850,1082
|
||||
20250227,122600,12825787800,28900,28900,28950,28900,851
|
||||
20250227,122500,12801167450,28950,28900,28950,28850,904
|
||||
20250227,122400,12775033850,28950,28850,28950,28850,388
|
||||
20250227,122300,12763824100,28900,28950,28950,28850,420
|
||||
20250227,122200,12751682300,28900,29000,29000,28900,1227
|
||||
20250227,122100,12716163900,29000,29050,29050,28950,2213
|
||||
20250227,122000,12651996550,29050,29050,29050,29000,1136
|
||||
20250227,121900,12619027300,29050,29050,29050,29000,823
|
||||
20250227,121800,12595129300,29050,29050,29100,29000,3213
|
||||
20250227,121700,12501808800,29050,29000,29050,28950,3541
|
||||
20250227,121600,12398976950,29000,28950,29200,28900,26762
|
||||
20250227,121500,11622167500,28950,28800,28950,28800,14060
|
||||
20250227,121400,11215690150,28800,28800,28800,28750,701
|
||||
20250227,121300,11195504850,28800,28800,28800,28750,538
|
||||
20250227,121200,11180020950,28800,28850,28850,28750,642
|
||||
20250227,121100,11161531300,28750,28800,28850,28750,345
|
||||
20250227,121000,11151583350,28800,28850,28850,28800,785
|
||||
20250227,120900,11128938150,28850,28850,28850,28800,1094
|
||||
20250227,120800,11097401750,28850,28850,28850,28800,379
|
||||
20250227,120700,11086467650,28800,28850,28850,28800,729
|
||||
20250227,120600,11065448300,28800,28850,28850,28800,1201
|
||||
20250227,120500,11030814450,28800,28850,28850,28800,938
|
||||
20250227,120400,11003763150,28800,28850,28850,28800,212
|
||||
20250227,120300,10997649100,28850,28800,28850,28750,535
|
||||
20250227,120200,10982230400,28850,28850,28850,28750,1292
|
||||
20250227,120100,10944991900,28850,28850,28850,28800,451
|
||||
20250227,120000,10931981850,28850,28750,28850,28750,886
|
||||
20250227,115900,10906463550,28750,28850,28850,28750,296
|
||||
20250227,115800,10897938900,28850,28750,28850,28750,685
|
||||
20250227,115700,10878227550,28800,28800,28800,28750,553
|
||||
20250227,115600,10862303050,28750,28800,28850,28750,864
|
||||
20250227,115500,10837405650,28850,28750,28850,28750,903
|
||||
20250227,115400,10811396300,28800,28800,28850,28750,438
|
||||
20250227,115300,10798781800,28800,28800,28850,28750,1208
|
||||
20250227,115200,10763972700,28800,28850,28850,28800,932
|
||||
20250227,115100,10737108550,28800,28800,28850,28750,1151
|
||||
20250227,115000,10703922450,28850,28650,28850,28650,7951
|
||||
20250227,114900,10475084750,28650,28700,28700,28600,872
|
||||
20250227,114800,10450086750,28650,28650,28700,28650,1098
|
||||
20250227,114700,10418607100,28650,28650,28700,28600,371
|
||||
20250227,114600,10407973600,28650,28700,28700,28350,2601
|
||||
20250227,114500,10333931250,28650,28600,28650,28550,984
|
||||
20250227,114400,10305742800,28600,28650,28650,28600,607
|
||||
20250227,114300,10288360700,28600,28600,28700,28600,617
|
||||
20250227,114200,10270686100,28600,28650,28650,28500,818
|
||||
20250227,114100,10247315450,28650,28700,28700,28650,1275
|
||||
20250227,114000,10210776750,28700,28700,28700,28650,778
|
||||
20250227,113900,10188451350,28700,28700,28700,28650,751
|
||||
20250227,113800,10166914150,28650,28650,28700,28650,254
|
||||
20250227,113700,10159632650,28650,28600,28700,28550,930
|
||||
20250227,113600,10133014050,28600,28500,28600,28500,845
|
||||
20250227,113500,10108875350,28450,28600,28650,28450,2166
|
||||
20250227,113400,10047166900,28600,28750,28800,28550,1776
|
||||
20250227,113300,9996247350,28750,28750,28800,28700,1573
|
||||
20250227,113200,9951037500,28700,28750,28800,28700,2304
|
||||
20250227,113100,9884824250,28750,28750,28800,28750,986
|
||||
20250227,113000,9856452200,28800,28800,28850,28750,1602
|
||||
20250227,112900,9810314700,28800,28800,28800,28750,1011
|
||||
20250227,112800,9781213400,28800,28850,28850,28750,1575
|
||||
20250227,112700,9735856050,28850,28750,28850,28750,2330
|
||||
20250227,112600,9668722800,28750,28700,28800,28650,2066
|
||||
20250227,112500,9609317650,28650,28700,28700,28600,2383
|
||||
20250227,112400,9540968250,28700,28800,28800,28600,2796
|
||||
20250227,112300,9460701900,28800,28850,28850,28700,2239
|
||||
20250227,112200,9396248900,28850,28850,28900,28800,1453
|
||||
20250227,112100,9354352250,28900,28850,28900,28800,2998
|
||||
20250227,112000,9267849650,28850,28850,28900,28800,3802
|
||||
20250227,111900,9158196700,28900,28850,28900,28800,3151
|
||||
20250227,111800,9067258750,28850,28900,28900,28750,8373
|
||||
20250227,111700,8825639050,28850,28850,28850,28850,0
|
||||
20250227,111600,8825639050,28850,28750,28850,28750,6566
|
||||
20250227,111500,8636469050,28750,28750,28800,28700,1321
|
||||
20250227,111400,8598457250,28750,28750,28800,28700,2632
|
||||
20250227,111300,8522759550,28750,28750,28750,28700,1423
|
||||
20250227,111200,8481872350,28750,28700,28750,28700,641
|
||||
20250227,111100,8463475600,28700,28700,28700,28650,2259
|
||||
20250227,111000,8398692000,28700,28650,28700,28600,2104
|
||||
20250227,110900,8338387450,28650,28650,28700,28600,1424
|
||||
20250227,110800,8297577900,28600,28600,28650,28550,2514
|
||||
20250227,110700,8225623950,28550,28600,28600,28500,1729
|
||||
20250227,110600,8176274750,28550,28550,28600,28500,1639
|
||||
20250227,110500,8129483800,28500,28450,28550,28400,2125
|
||||
20250227,110400,8069016550,28500,28450,28500,28400,2153
|
||||
20250227,110300,8007768950,28500,28350,28550,28350,1082
|
||||
20250227,110200,7976916800,28350,28650,28650,28350,3033
|
||||
20250227,110100,7890501000,28700,28550,28700,28500,5539
|
||||
20250227,110000,7732094500,28550,28650,28650,28500,1636
|
||||
20250227,105900,7685366350,28650,28500,28650,28450,4872
|
||||
20250227,105800,7546333500,28550,28600,28650,28500,3462
|
||||
20250227,105700,7447356950,28550,28650,28650,28450,3410
|
||||
20250227,105600,7350003300,28700,28700,28800,28550,4194
|
||||
20250227,105500,7229556150,28750,28600,28800,28450,11468
|
||||
20250227,105400,6900977400,28550,28600,28600,28450,5995
|
||||
20250227,105300,6729970100,28600,28400,28600,28400,8673
|
||||
20250227,105200,6482684800,28400,28350,28450,28300,2086
|
||||
20250227,105100,6423434950,28350,28350,28400,28250,3835
|
||||
20250227,105000,6314885750,28350,28300,28400,28250,2123
|
||||
20250227,104900,6254692100,28300,28450,28550,28250,3993
|
||||
20250227,104800,6141387050,28500,28450,28550,28450,3497
|
||||
20250227,104700,6041655400,28550,28550,28600,28450,4998
|
||||
20250227,104600,5899070000,28500,28550,28600,28450,6096
|
||||
20250227,104500,5725131500,28500,28450,28500,28400,5209
|
||||
20250227,104400,5576746600,28450,28450,28500,28350,3337
|
||||
20250227,104300,5481909750,28450,28400,28450,28350,6777
|
||||
20250227,104200,5289325800,28350,28150,28400,28050,7091
|
||||
20250227,104100,5088695250,28200,28100,28300,28050,13774
|
||||
20250227,104000,4700840150,28100,28000,28100,28000,1469
|
||||
20250227,103900,4659609150,28000,28050,28100,27950,2960
|
||||
20250227,103800,4576661450,28050,28100,28100,28050,2616
|
||||
20250227,103700,4503173000,28100,28100,28250,28100,4961
|
||||
20250227,103600,4363302100,28200,28000,28250,28000,7682
|
||||
20250227,103500,4146891250,28100,28200,28250,28000,2462
|
||||
20250227,103400,4077583650,28200,28150,28250,28100,7694
|
||||
20250227,103300,3860829600,28150,28100,28200,28100,3904
|
||||
20250227,103200,3750957200,28100,28150,28150,28000,4580
|
||||
20250227,103100,3622245450,28150,27900,28200,27900,8054
|
||||
20250227,103000,3396177700,27900,27950,28050,27900,3751
|
||||
20250227,102900,3291201200,27950,27950,28000,27850,2749
|
||||
20250227,102800,3214403300,27900,27900,28150,27850,14518
|
||||
20250227,102700,2807597150,27950,27700,27950,27700,7568
|
||||
20250227,102600,2596982800,27700,27600,27700,27550,2220
|
||||
20250227,102500,2535554100,27600,27600,27600,27500,2529
|
||||
20250227,102400,2465823650,27600,27700,27750,27500,3095
|
||||
20250227,102300,2380266750,27700,27700,27750,27600,4423
|
||||
20250227,102200,2257773950,27650,27650,27750,27550,4414
|
||||
20250227,102100,2135784400,27650,27400,27650,26850,14701
|
||||
20250227,102000,1732657550,27350,27150,27350,27150,6633
|
||||
20250227,101900,1551966800,27150,27100,27200,27100,3775
|
||||
20250227,101800,1449522950,27100,26950,27150,26950,6273
|
||||
20250227,101700,1279918000,26950,26850,27000,26800,5020
|
||||
20250227,101600,1144709100,26850,26800,26850,26800,99
|
||||
20250227,101500,1142054950,26850,26750,26850,26750,1352
|
||||
20250227,101400,1105821150,26800,26600,26800,26600,999
|
||||
20250227,101300,1079174650,26400,26500,26600,26400,565
|
||||
20250227,101200,1064250650,26650,26600,26650,26600,29
|
||||
20250227,101100,1063478850,26600,26600,26600,26600,1
|
||||
20250227,101000,1063452250,26600,26600,26600,26600,0
|
||||
20250227,100900,1063452250,26600,26600,26600,26600,121
|
||||
20250227,100800,1060233650,26600,26500,26600,26500,3
|
||||
20250227,100700,1060153950,26500,26500,26500,26500,24
|
||||
20250227,100600,1059517950,26500,26500,26550,26450,725
|
||||
20250227,100500,1040336700,26500,26550,26550,26500,124
|
||||
20250227,100400,1037050500,26550,26500,26550,26500,24
|
||||
20250227,100300,1036413950,26500,26500,26500,26500,30
|
||||
20250227,100200,1035618950,26550,26500,26550,26500,10
|
||||
20250227,100100,1035353900,26550,26450,26550,26400,1854
|
||||
20250227,100000,986386550,26500,26600,26600,26500,587
|
||||
20250227,095900,970824750,26450,26600,26650,26450,312
|
||||
20250227,095800,962547550,26600,26650,26650,26600,29
|
||||
20250227,095700,961774750,26700,26600,26700,26600,1160
|
||||
20250227,095600,930903750,26600,26600,26600,26600,1
|
||||
20250227,095500,930877150,26600,26600,26600,26600,10
|
||||
20250227,095400,930611150,26600,26500,26600,26500,62
|
||||
20250227,095300,928964750,26450,26650,26650,26450,1888
|
||||
20250227,095200,878917150,26650,26650,26650,26650,1
|
||||
20250227,095100,878890500,26600,26700,26700,26600,31
|
||||
20250227,095000,878065500,26650,26600,26650,26600,143
|
||||
20250227,094900,874259550,26650,26700,26700,26550,415
|
||||
20250227,094800,863212450,26700,26650,26700,26650,490
|
||||
20250227,094700,850151450,26550,26550,26550,26550,117
|
||||
20250227,094600,847045100,26650,26650,26650,26550,1264
|
||||
20250227,094500,813454750,26650,26700,26700,26650,32
|
||||
20250227,094400,812601900,26700,26500,26700,26500,117
|
||||
20250227,094300,809485600,26600,26600,26600,26600,533
|
||||
20250227,094200,795307800,26600,26600,26600,26500,301
|
||||
20250227,094100,787308750,26600,26650,26700,26600,516
|
||||
20250227,094000,773578500,26650,26650,26700,26650,757
|
||||
20250227,093900,753403050,26650,26700,26700,26650,212
|
||||
20250227,093800,747742750,26700,26700,26700,26700,49
|
||||
20250227,093700,746434450,26700,26700,26700,26650,651
|
||||
20250227,093600,729057600,26750,26750,26750,26750,191
|
||||
20250227,093500,723948350,26750,26700,26750,26700,56
|
||||
20250227,093400,722450850,26800,26700,26800,26700,31
|
||||
20250227,093300,721620150,26700,26900,26900,26700,947
|
||||
20250227,093200,696297950,26800,26800,26900,26700,510
|
||||
20250227,093100,682586350,26800,26700,26800,26700,293
|
||||
20250227,093000,674750350,26700,26700,26700,26700,17
|
||||
20250227,092900,674296450,26650,26650,26650,26650,65
|
||||
20250227,092800,672564200,26700,26700,26700,26700,30
|
||||
20250227,092700,671763200,26700,26750,26750,26700,121
|
||||
20250227,092600,668531500,26700,26750,26750,26700,44
|
||||
20250227,092500,667355500,26750,26850,26850,26750,610
|
||||
20250227,092400,651012100,26850,26900,26900,26750,1364
|
||||
20250227,092300,614476150,26900,26850,26900,26850,1549
|
||||
20250227,092200,572810000,26850,26850,26900,26850,375
|
||||
20250227,092100,562735800,26850,26800,26900,26800,948
|
||||
20250227,092000,537301000,26900,26850,26900,26800,415
|
||||
20250227,091900,526143600,26850,26950,26950,26800,789
|
||||
20250227,091800,504920100,26900,26800,26950,26750,1236
|
||||
20250227,091700,471714700,26800,26650,26800,26600,983
|
||||
20250227,091600,445422950,26650,26600,26650,26550,164
|
||||
20250227,091500,441058300,26600,26550,26600,26550,169
|
||||
20250227,091400,436564400,26600,26600,26750,26600,794
|
||||
20250227,091300,415433650,26600,26550,26600,26550,43
|
||||
20250227,091200,414289900,26550,26700,26750,26550,777
|
||||
20250227,091100,393595000,26750,26600,26750,26600,367
|
||||
20250227,091000,383798850,26650,26600,26700,26550,1271
|
||||
20250227,090900,349990100,26700,26550,26700,26550,158
|
||||
20250227,090800,345779900,26550,26550,26600,26450,216
|
||||
20250227,090700,340045550,26500,26650,26650,26500,2470
|
||||
20250227,090600,274364400,26650,26450,26800,26450,1801
|
||||
20250227,090500,226440750,26450,26400,26450,26400,84
|
||||
20250227,090400,224220650,26350,26350,26400,26350,119
|
||||
20250227,090300,221084900,26350,26300,26500,26300,939
|
||||
20250227,090200,196312750,26300,26300,26350,26200,2755
|
||||
20250227,090100,123904900,26300,26300,26400,26300,1367
|
||||
20250227,090000,87899100,26300,26250,26500,26200,3153
|
||||
|
Reference in New Issue
Block a user