Update 2025-02-27 2849 candle_min
This commit is contained in:
628
039440/min/candle-20250227.csv
Normal file
628
039440/min/candle-20250227.csv
Normal file
@@ -0,0 +1,628 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,192600,6611716150,20850,20850,20850,20850,5026
|
||||
20250227,192500,6611716150,20850,20850,20850,20850,0
|
||||
20250227,192400,6611716150,20850,20850,20850,20850,0
|
||||
20250227,192300,6611716150,20850,20850,20850,20850,0
|
||||
20250227,192200,6611716150,20850,20850,20850,20850,0
|
||||
20250227,192100,6611716150,20850,20850,20850,20850,0
|
||||
20250227,192000,6611716150,20850,20850,20850,20850,0
|
||||
20250227,191900,6611716150,20850,20850,20850,20850,0
|
||||
20250227,191800,6611716150,20850,20850,20850,20850,0
|
||||
20250227,191700,6611716150,20850,20850,20850,20850,0
|
||||
20250227,191600,6611716150,20850,20850,20850,20850,0
|
||||
20250227,191500,6611716150,20850,20850,20850,20850,0
|
||||
20250227,191400,6611716150,20850,20850,20850,20850,0
|
||||
20250227,191300,6611716150,20850,20850,20850,20850,0
|
||||
20250227,191200,6611716150,20850,20850,20850,20850,0
|
||||
20250227,191100,6611716150,20850,20850,20850,20850,0
|
||||
20250227,191000,6611716150,20850,20850,20850,20850,0
|
||||
20250227,190900,6611716150,20850,20850,20850,20850,0
|
||||
20250227,190800,6611716150,20850,20850,20850,20850,0
|
||||
20250227,190700,6611716150,20850,20850,20850,20850,0
|
||||
20250227,190600,6611716150,20850,20850,20850,20850,0
|
||||
20250227,190500,6611716150,20850,20850,20850,20850,0
|
||||
20250227,190400,6611716150,20850,20850,20850,20850,0
|
||||
20250227,190300,6611716150,20850,20850,20850,20850,0
|
||||
20250227,190200,6611716150,20850,20850,20850,20850,0
|
||||
20250227,190100,6611716150,20850,20850,20850,20850,0
|
||||
20250227,190000,6611716150,20850,20850,20850,20850,0
|
||||
20250227,185900,6611716150,20850,20850,20850,20850,0
|
||||
20250227,185800,6611716150,20850,20850,20850,20850,0
|
||||
20250227,185700,6611716150,20850,20850,20850,20850,0
|
||||
20250227,185600,6611716150,20850,20850,20850,20850,5026
|
||||
20250227,185500,6611716150,20850,20850,20850,20850,0
|
||||
20250227,185400,6611716150,20850,20850,20850,20850,0
|
||||
20250227,185300,6611716150,20850,20850,20850,20850,0
|
||||
20250227,185200,6611716150,20850,20850,20850,20850,0
|
||||
20250227,185100,6611716150,20850,20850,20850,20850,0
|
||||
20250227,185000,6611716150,20850,20850,20850,20850,0
|
||||
20250227,184900,6611716150,20850,20850,20850,20850,0
|
||||
20250227,184800,6611716150,20850,20850,20850,20850,0
|
||||
20250227,184700,6611716150,20850,20850,20850,20850,0
|
||||
20250227,184600,6611716150,20850,20850,20850,20850,0
|
||||
20250227,184500,6611716150,20850,20850,20850,20850,0
|
||||
20250227,184400,6611716150,20850,20850,20850,20850,0
|
||||
20250227,184300,6611716150,20850,20850,20850,20850,0
|
||||
20250227,184200,6611716150,20850,20850,20850,20850,0
|
||||
20250227,184100,6611716150,20850,20850,20850,20850,0
|
||||
20250227,184000,6611716150,20850,20850,20850,20850,0
|
||||
20250227,183900,6611716150,20850,20850,20850,20850,0
|
||||
20250227,183800,6611716150,20850,20850,20850,20850,0
|
||||
20250227,183700,6611716150,20850,20850,20850,20850,0
|
||||
20250227,183600,6611716150,20850,20850,20850,20850,0
|
||||
20250227,183500,6611716150,20850,20850,20850,20850,0
|
||||
20250227,183400,6611716150,20850,20850,20850,20850,0
|
||||
20250227,183300,6611716150,20850,20850,20850,20850,0
|
||||
20250227,183200,6611716150,20850,20850,20850,20850,0
|
||||
20250227,183100,6611716150,20850,20850,20850,20850,0
|
||||
20250227,183000,6611716150,20850,20850,20850,20850,0
|
||||
20250227,182900,6611716150,20850,20850,20850,20850,0
|
||||
20250227,182800,6611716150,20850,20850,20850,20850,0
|
||||
20250227,182700,6611716150,20850,20850,20850,20850,0
|
||||
20250227,182600,6611716150,20850,20850,20850,20850,5026
|
||||
20250227,182500,6611716150,20850,20850,20850,20850,0
|
||||
20250227,182400,6611716150,20850,20850,20850,20850,0
|
||||
20250227,182300,6611716150,20850,20850,20850,20850,0
|
||||
20250227,182200,6611716150,20850,20850,20850,20850,0
|
||||
20250227,182100,6611716150,20850,20850,20850,20850,0
|
||||
20250227,182000,6611716150,20850,20850,20850,20850,0
|
||||
20250227,181900,6611716150,20850,20850,20850,20850,0
|
||||
20250227,181800,6611716150,20850,20850,20850,20850,0
|
||||
20250227,181700,6611716150,20850,20850,20850,20850,0
|
||||
20250227,181600,6611716150,20850,20850,20850,20850,0
|
||||
20250227,181500,6611716150,20850,20850,20850,20850,0
|
||||
20250227,181400,6611716150,20850,20850,20850,20850,0
|
||||
20250227,181300,6611716150,20850,20850,20850,20850,0
|
||||
20250227,181200,6611716150,20850,20850,20850,20850,0
|
||||
20250227,181100,6611716150,20850,20850,20850,20850,0
|
||||
20250227,181000,6611716150,20850,20850,20850,20850,0
|
||||
20250227,180900,6611716150,20850,20850,20850,20850,0
|
||||
20250227,180800,6611716150,20850,20850,20850,20850,0
|
||||
20250227,180700,6611716150,20850,20850,20850,20850,0
|
||||
20250227,180600,6611716150,20850,20850,20850,20850,0
|
||||
20250227,180500,6611716150,20850,20850,20850,20850,0
|
||||
20250227,180400,6611716150,20850,20850,20850,20850,0
|
||||
20250227,180300,6611716150,20850,20850,20850,20850,0
|
||||
20250227,180200,6611716150,20850,20850,20850,20850,0
|
||||
20250227,180100,6611716150,20850,20850,20850,20850,0
|
||||
20250227,180000,6611716150,20850,20850,20850,20850,0
|
||||
20250227,175900,6611716150,20850,20850,20850,20850,0
|
||||
20250227,175800,6611716150,20850,20850,20850,20850,0
|
||||
20250227,175700,6611716150,20850,20850,20850,20850,0
|
||||
20250227,175600,6611716150,20850,20850,20850,20850,5026
|
||||
20250227,175500,6611716150,20850,20850,20850,20850,0
|
||||
20250227,175400,6611716150,20850,20850,20850,20850,0
|
||||
20250227,175300,6611716150,20850,20850,20850,20850,0
|
||||
20250227,175200,6611716150,20850,20850,20850,20850,0
|
||||
20250227,175100,6611716150,20850,20850,20850,20850,0
|
||||
20250227,175000,6611716150,20850,20850,20850,20850,0
|
||||
20250227,174900,6611716150,20850,20850,20850,20850,0
|
||||
20250227,174800,6611716150,20850,20850,20850,20850,0
|
||||
20250227,174700,6611716150,20850,20850,20850,20850,0
|
||||
20250227,174600,6611716150,20850,20850,20850,20850,0
|
||||
20250227,174500,6611716150,20850,20850,20850,20850,0
|
||||
20250227,174400,6611716150,20850,20850,20850,20850,0
|
||||
20250227,174300,6611716150,20850,20850,20850,20850,0
|
||||
20250227,174200,6611716150,20850,20850,20850,20850,0
|
||||
20250227,174100,6611716150,20850,20850,20850,20850,0
|
||||
20250227,174000,6611716150,20850,20850,20850,20850,0
|
||||
20250227,173900,6611716150,20850,20850,20850,20850,0
|
||||
20250227,173800,6611716150,20850,20850,20850,20850,0
|
||||
20250227,173700,6611716150,20850,20850,20850,20850,0
|
||||
20250227,173600,6611716150,20850,20850,20850,20850,0
|
||||
20250227,173500,6611716150,20850,20850,20850,20850,0
|
||||
20250227,173400,6611716150,20850,20850,20850,20850,0
|
||||
20250227,173300,6611716150,20850,20850,20850,20850,0
|
||||
20250227,173200,6611716150,20850,20850,20850,20850,0
|
||||
20250227,173100,6611716150,20850,20850,20850,20850,0
|
||||
20250227,173000,6611716150,20850,20850,20850,20850,0
|
||||
20250227,172900,6611716150,20850,20850,20850,20850,0
|
||||
20250227,172800,6611716150,20850,20850,20850,20850,0
|
||||
20250227,172700,6611716150,20850,20850,20850,20850,0
|
||||
20250227,172600,6611716150,20850,20850,20850,20850,5026
|
||||
20250227,172500,6611716150,20850,20850,20850,20850,0
|
||||
20250227,172400,6611716150,20850,20850,20850,20850,0
|
||||
20250227,172300,6611716150,20850,20850,20850,20850,0
|
||||
20250227,172200,6611716150,20850,20850,20850,20850,0
|
||||
20250227,172100,6611716150,20850,20850,20850,20850,0
|
||||
20250227,172000,6611716150,20850,20850,20850,20850,0
|
||||
20250227,171900,6611716150,20850,20850,20850,20850,0
|
||||
20250227,171800,6611716150,20850,20850,20850,20850,0
|
||||
20250227,171700,6611716150,20850,20850,20850,20850,0
|
||||
20250227,171600,6611716150,20850,20850,20850,20850,0
|
||||
20250227,171500,6611716150,20850,20850,20850,20850,0
|
||||
20250227,171400,6611716150,20850,20850,20850,20850,0
|
||||
20250227,171300,6611716150,20850,20850,20850,20850,0
|
||||
20250227,171200,6611716150,20850,20850,20850,20850,0
|
||||
20250227,171100,6611716150,20850,20850,20850,20850,0
|
||||
20250227,171000,6611716150,20850,20850,20850,20850,0
|
||||
20250227,170900,6611716150,20850,20850,20850,20850,0
|
||||
20250227,170800,6611716150,20850,20850,20850,20850,0
|
||||
20250227,170700,6611716150,20850,20850,20850,20850,0
|
||||
20250227,170600,6611716150,20850,20850,20850,20850,0
|
||||
20250227,170500,6611716150,20850,20850,20850,20850,0
|
||||
20250227,170400,6611716150,20850,20850,20850,20850,0
|
||||
20250227,170300,6611716150,20850,20850,20850,20850,0
|
||||
20250227,170200,6611716150,20850,20850,20850,20850,0
|
||||
20250227,170100,6611716150,20850,20850,20850,20850,0
|
||||
20250227,170000,6611716150,20850,20850,20850,20850,0
|
||||
20250227,165900,6611716150,20850,20850,20850,20850,0
|
||||
20250227,165800,6611716150,20850,20850,20850,20850,0
|
||||
20250227,165700,6611716150,20850,20850,20850,20850,0
|
||||
20250227,165600,6611716150,20850,20850,20850,20850,5026
|
||||
20250227,165500,6611716150,20850,20850,20850,20850,0
|
||||
20250227,165400,6611716150,20850,20850,20850,20850,0
|
||||
20250227,165300,6611716150,20850,20850,20850,20850,0
|
||||
20250227,165200,6611716150,20850,20850,20850,20850,0
|
||||
20250227,165100,6611716150,20850,20850,20850,20850,0
|
||||
20250227,165000,6611716150,20850,20850,20850,20850,0
|
||||
20250227,164900,6611716150,20850,20850,20850,20850,0
|
||||
20250227,164800,6611716150,20850,20850,20850,20850,0
|
||||
20250227,164700,6611716150,20850,20850,20850,20850,0
|
||||
20250227,164600,6611716150,20850,20850,20850,20850,0
|
||||
20250227,164500,6611716150,20850,20850,20850,20850,0
|
||||
20250227,164400,6611716150,20850,20850,20850,20850,0
|
||||
20250227,164300,6611716150,20850,20850,20850,20850,0
|
||||
20250227,164200,6611716150,20850,20850,20850,20850,0
|
||||
20250227,164100,6611716150,20850,20850,20850,20850,0
|
||||
20250227,164000,6611716150,20850,20850,20850,20850,0
|
||||
20250227,163900,6611716150,20850,20850,20850,20850,0
|
||||
20250227,163800,6611716150,20850,20850,20850,20850,0
|
||||
20250227,163700,6611716150,20850,20850,20850,20850,0
|
||||
20250227,163600,6611716150,20850,20850,20850,20850,0
|
||||
20250227,163500,6611716150,20850,20850,20850,20850,0
|
||||
20250227,163400,6611716150,20850,20850,20850,20850,0
|
||||
20250227,163300,6611716150,20850,20850,20850,20850,0
|
||||
20250227,163200,6611716150,20850,20850,20850,20850,0
|
||||
20250227,163100,6611716150,20850,20850,20850,20850,0
|
||||
20250227,163000,6611716150,20850,20850,20850,20850,0
|
||||
20250227,162900,6611716150,20850,20850,20850,20850,0
|
||||
20250227,162800,6611716150,20850,20850,20850,20850,0
|
||||
20250227,162700,6611716150,20850,20850,20850,20850,0
|
||||
20250227,162600,6611716150,20850,20850,20850,20850,5026
|
||||
20250227,162500,6611716150,20850,20850,20850,20850,0
|
||||
20250227,162400,6611716150,20850,20850,20850,20850,0
|
||||
20250227,162300,6611716150,20850,20850,20850,20850,0
|
||||
20250227,162200,6611716150,20850,20850,20850,20850,0
|
||||
20250227,162100,6611716150,20850,20850,20850,20850,0
|
||||
20250227,162000,6611716150,20850,20850,20850,20850,0
|
||||
20250227,161900,6611716150,20850,20850,20850,20850,0
|
||||
20250227,161800,6611716150,20850,20850,20850,20850,0
|
||||
20250227,161700,6611716150,20850,20850,20850,20850,0
|
||||
20250227,161600,6611716150,20850,20850,20850,20850,0
|
||||
20250227,161500,6611716150,20850,20850,20850,20850,0
|
||||
20250227,161400,6611716150,20850,20850,20850,20850,0
|
||||
20250227,161300,6611716150,20850,20850,20850,20850,0
|
||||
20250227,161200,6611716150,20850,20850,20850,20850,0
|
||||
20250227,161100,6611716150,20850,20850,20850,20850,0
|
||||
20250227,161000,6611716150,20850,20850,20850,20850,0
|
||||
20250227,160900,6611716150,20850,20850,20850,20850,0
|
||||
20250227,160800,6611716150,20850,20850,20850,20850,0
|
||||
20250227,160700,6611716150,20850,20850,20850,20850,0
|
||||
20250227,160600,6611716150,20850,20850,20850,20850,0
|
||||
20250227,160500,6611716150,20850,20850,20850,20850,0
|
||||
20250227,160400,6611716150,20850,20850,20850,20850,0
|
||||
20250227,160300,6611716150,20850,20850,20850,20850,0
|
||||
20250227,160200,6611716150,20850,20850,20850,20850,0
|
||||
20250227,160100,6611716150,20850,20850,20850,20850,0
|
||||
20250227,160000,6611716150,20850,20850,20850,20850,0
|
||||
20250227,155900,6611716150,20850,20850,20850,20850,0
|
||||
20250227,155800,6611716150,20850,20850,20850,20850,0
|
||||
20250227,155700,6611716150,20850,20850,20850,20850,0
|
||||
20250227,155600,6611716150,20850,20850,20850,20850,5026
|
||||
20250227,155500,6611716150,20850,20850,20850,20850,0
|
||||
20250227,155400,6611716150,20850,20850,20850,20850,0
|
||||
20250227,155300,6611716150,20850,20850,20850,20850,0
|
||||
20250227,155200,6611716150,20850,20850,20850,20850,0
|
||||
20250227,155100,6611716150,20850,20850,20850,20850,0
|
||||
20250227,155000,6611716150,20850,20850,20850,20850,0
|
||||
20250227,154900,6611716150,20850,20850,20850,20850,0
|
||||
20250227,154800,6611716150,20850,20850,20850,20850,0
|
||||
20250227,154700,6611716150,20850,20850,20850,20850,0
|
||||
20250227,154600,6611716150,20850,20850,20850,20850,0
|
||||
20250227,154500,6611716150,20850,20850,20850,20850,0
|
||||
20250227,154400,6611716150,20850,20850,20850,20850,0
|
||||
20250227,154300,6611716150,20850,20850,20850,20850,0
|
||||
20250227,154200,6611716150,20850,20850,20850,20850,0
|
||||
20250227,154100,6611716150,20850,20850,20850,20850,0
|
||||
20250227,154000,6611716150,20850,20850,20850,20850,0
|
||||
20250227,153900,6611716150,20850,20850,20850,20850,0
|
||||
20250227,153800,6611716150,20850,20850,20850,20850,0
|
||||
20250227,153700,6611716150,20850,20850,20850,20850,0
|
||||
20250227,153600,6611716150,20850,20850,20850,20850,0
|
||||
20250227,153500,6611716150,20850,20850,20850,20850,0
|
||||
20250227,153400,6611716150,20850,20850,20850,20850,0
|
||||
20250227,153300,6611716150,20850,20850,20850,20850,0
|
||||
20250227,153200,6611716150,20850,20850,20850,20850,0
|
||||
20250227,153100,6611716150,20850,20850,20850,20850,0
|
||||
20250227,153000,6611716150,20850,20850,20850,20850,5026
|
||||
20250227,152900,6506924050,20800,20800,20800,20800,0
|
||||
20250227,152800,6506924050,20800,20800,20800,20800,0
|
||||
20250227,152700,6506924050,20800,20800,20800,20800,0
|
||||
20250227,152600,6506924050,20800,20800,20800,20800,0
|
||||
20250227,152500,6506924050,20800,20800,20800,20800,0
|
||||
20250227,152400,6506924050,20800,20800,20800,20800,0
|
||||
20250227,152300,6506924050,20800,20800,20800,20800,0
|
||||
20250227,152200,6506924050,20800,20800,20800,20800,0
|
||||
20250227,152100,6506924050,20800,20800,20800,20800,0
|
||||
20250227,152000,6506924050,20800,20800,20800,20800,0
|
||||
20250227,151900,6506924050,20800,20750,20800,20700,372
|
||||
20250227,151800,6499204350,20700,20700,20800,20700,530
|
||||
20250227,151700,6488211050,20700,20700,20800,20650,648
|
||||
20250227,151600,6474780800,20650,20700,20800,20650,685
|
||||
20250227,151500,6460577050,20650,20650,20750,20600,887
|
||||
20250227,151400,6442224750,20700,20750,20800,20650,438
|
||||
20250227,151300,6433140600,20650,20700,20800,20600,2268
|
||||
20250227,151200,6386306900,20700,20650,20700,20650,1221
|
||||
20250227,151100,6361084100,20650,20700,20700,20600,1118
|
||||
20250227,151000,6337987200,20700,20700,20750,20650,342
|
||||
20250227,150900,6330908250,20650,20750,20750,20600,2420
|
||||
20250227,150800,6280937750,20650,20700,20750,20650,1087
|
||||
20250227,150700,6258440200,20700,20650,20700,20600,1281
|
||||
20250227,150600,6231986600,20650,20700,20700,20600,2243
|
||||
20250227,150500,6185672550,20650,20650,20750,20650,654
|
||||
20250227,150400,6172142200,20700,20750,20750,20650,983
|
||||
20250227,150300,6151794100,20750,20750,20800,20650,2611
|
||||
20250227,150200,6097738350,20700,20700,20750,20700,424
|
||||
20250227,150100,6088960800,20650,20750,20750,20650,1315
|
||||
20250227,150000,6061741500,20750,20700,20750,20650,232
|
||||
20250227,145900,6056938700,20650,20700,20750,20650,849
|
||||
20250227,145800,6039369150,20700,20850,20900,20650,3971
|
||||
20250227,145700,5957030200,20850,20750,20850,20750,1091
|
||||
20250227,145600,5934293800,20800,20800,20950,20750,2187
|
||||
20250227,145500,5888676650,20800,20800,20900,20750,1147
|
||||
20250227,145400,5864787950,20800,20700,20800,20700,1044
|
||||
20250227,145300,5843081750,20700,20800,20800,20700,993
|
||||
20250227,145200,5822449900,20700,20750,20850,20700,596
|
||||
20250227,145100,5810049750,20800,20800,20850,20650,1567
|
||||
20250227,145000,5777521550,20750,20750,20850,20650,2892
|
||||
20250227,144900,5717522800,20800,20650,20800,20650,1836
|
||||
20250227,144800,5679436900,20650,20650,20700,20650,1437
|
||||
20250227,144700,5649737050,20650,20750,20750,20650,98
|
||||
20250227,144600,5647710850,20700,20600,20750,20600,2529
|
||||
20250227,144500,5595514950,20600,20600,20650,20550,2481
|
||||
20250227,144400,5544409400,20650,20600,20650,20600,1446
|
||||
20250227,144300,5514620650,20600,20600,20650,20600,377
|
||||
20250227,144200,5506853650,20650,20600,20650,20550,644
|
||||
20250227,144100,5493609000,20600,20550,20600,20550,2376
|
||||
20250227,144000,5444672150,20600,20550,20600,20550,824
|
||||
20250227,143900,5427737700,20600,20550,20600,20550,620
|
||||
20250227,143800,5414995700,20550,20550,20600,20550,579
|
||||
20250227,143700,5403096800,20550,20600,20600,20550,281
|
||||
20250227,143600,5397313800,20600,20600,20650,20550,3008
|
||||
20250227,143500,5335438150,20600,20600,20650,20550,1786
|
||||
20250227,143400,5298649400,20600,20550,20600,20550,1306
|
||||
20250227,143300,5271764400,20600,20550,20600,20550,859
|
||||
20250227,143200,5254111600,20550,20650,20650,20550,3009
|
||||
20250227,143100,5192131150,20600,20600,20650,20600,393
|
||||
20250227,143000,5184022850,20650,20600,20650,20600,806
|
||||
20250227,142900,5167418700,20600,20600,20650,20600,3643
|
||||
20250227,142800,5092372500,20600,20600,20650,20600,418
|
||||
20250227,142700,5083760800,20600,20600,20650,20600,572
|
||||
20250227,142600,5071974900,20600,20650,20700,20600,488
|
||||
20250227,142500,5061915100,20650,20650,20700,20650,1439
|
||||
20250227,142400,5032199650,20700,20650,20700,20650,2755
|
||||
20250227,142300,4975305700,20700,20650,20700,20650,757
|
||||
20250227,142200,4959670750,20700,20650,20700,20650,145
|
||||
20250227,142100,4956675600,20650,20700,20700,20650,947
|
||||
20250227,142000,4937094050,20700,20750,20750,20700,472
|
||||
20250227,141900,4927319900,20700,20700,20750,20700,781
|
||||
20250227,141800,4911152800,20750,20700,20750,20700,840
|
||||
20250227,141700,4893756850,20750,20800,20800,20700,317
|
||||
20250227,141600,4887179250,20750,20750,20800,20700,744
|
||||
20250227,141500,4871742250,20700,20750,20750,20700,255
|
||||
20250227,141400,4866462550,20700,20650,20800,20650,397
|
||||
20250227,141300,4858225100,20800,20650,20800,20650,2197
|
||||
20250227,141200,4812709800,20650,20650,20700,20650,258
|
||||
20250227,141100,4807381700,20650,20650,20700,20650,247
|
||||
20250227,141000,4802280350,20650,20700,20700,20650,1194
|
||||
20250227,140900,4777578900,20700,20700,20700,20650,216
|
||||
20250227,140800,4773116400,20700,20700,20700,20650,1587
|
||||
20250227,140700,4740318400,20700,20650,20700,20650,1155
|
||||
20250227,140600,4716422050,20700,20700,20700,20650,392
|
||||
20250227,140500,4708325600,20650,20700,20700,20650,565
|
||||
20250227,140400,4696657750,20700,20650,20700,20650,1337
|
||||
20250227,140300,4669046100,20700,20700,20700,20650,276
|
||||
20250227,140200,4663342750,20700,20700,20700,20650,483
|
||||
20250227,140100,4653348300,20650,20650,20700,20650,491
|
||||
20250227,140000,4643201000,20650,20750,20750,20650,2229
|
||||
20250227,135900,4597106000,20700,20700,20750,20700,189
|
||||
20250227,135800,4593193250,20700,20700,20750,20650,736
|
||||
20250227,135700,4577982150,20700,20700,20750,20650,1344
|
||||
20250227,135600,4550169550,20700,20650,20700,20650,185
|
||||
20250227,135500,4546347300,20650,20700,20750,20650,1037
|
||||
20250227,135400,4524881650,20700,20700,20750,20700,692
|
||||
20250227,135300,4510531950,20700,20700,20750,20700,2310
|
||||
20250227,135200,4462714400,20750,20750,20800,20700,257
|
||||
20250227,135100,4457382700,20750,20800,20800,20750,294
|
||||
20250227,135000,4451281300,20750,20750,20800,20700,415
|
||||
20250227,134900,4442671550,20750,20750,20800,20700,888
|
||||
20250227,134800,4424255650,20750,20750,20800,20750,427
|
||||
20250227,134700,4415394850,20750,20850,20850,20750,343
|
||||
20250227,134600,4408264750,20800,20850,20850,20800,387
|
||||
20250227,134500,4400212150,20800,20850,20850,20800,122
|
||||
20250227,134400,4397673950,20850,20750,20850,20750,961
|
||||
20250227,134300,4377703500,20800,20800,20800,20750,706
|
||||
20250227,134200,4363053050,20800,20750,20800,20750,189
|
||||
20250227,134100,4359126900,20800,20800,20800,20750,455
|
||||
20250227,134000,4349681900,20800,20800,20850,20750,1340
|
||||
20250227,133900,4321818500,20750,20750,20750,20700,923
|
||||
20250227,133800,4302685450,20750,20750,20750,20700,1217
|
||||
20250227,133700,4277490750,20700,20800,20800,20700,1265
|
||||
20250227,133600,4251239950,20800,20800,20800,20700,3090
|
||||
20250227,133500,4187144200,20800,20800,20800,20750,530
|
||||
20250227,133400,4176142600,20850,20850,20850,20750,416
|
||||
20250227,133300,4167487950,20850,20800,20850,20750,1455
|
||||
20250227,133200,4137225550,20800,20800,20850,20800,84
|
||||
20250227,133100,4135477950,20800,20850,20900,20800,5680
|
||||
20250227,133000,4017310550,20850,20800,20900,20800,1273
|
||||
20250227,132900,3990787450,20850,20850,20900,20850,1263
|
||||
20250227,132800,3964453800,20900,20850,20900,20850,93
|
||||
20250227,132700,3962514300,20900,20900,20900,20850,604
|
||||
20250227,132600,3949919500,20900,20900,20900,20850,52
|
||||
20250227,132500,3948834750,20900,20900,20950,20850,1008
|
||||
20250227,132400,3927768950,20900,20900,20900,20850,654
|
||||
20250227,132300,3914104650,20900,20850,20900,20850,464
|
||||
20250227,132200,3904427800,20850,20900,20900,20850,158
|
||||
20250227,132100,3901132900,20900,20900,20900,20850,758
|
||||
20250227,132000,3885320900,20850,20900,20900,20850,166
|
||||
20250227,131900,3881857400,20850,20900,20900,20850,587
|
||||
20250227,131800,3869616200,20900,20900,20900,20850,540
|
||||
20250227,131700,3858351650,20900,20900,20900,20850,249
|
||||
20250227,131600,3853151400,20900,20950,20950,20850,521
|
||||
20250227,131500,3842262150,20900,20950,20950,20900,30
|
||||
20250227,131400,3841634800,20950,20900,20950,20850,966
|
||||
20250227,131300,3821461700,20850,20900,20900,20850,1198
|
||||
20250227,131200,3796427400,20900,20850,20900,20850,437
|
||||
20250227,131100,3787315200,20900,20850,20900,20850,245
|
||||
20250227,131000,3782206600,20900,20950,20950,20850,570
|
||||
20250227,130900,3770294750,20950,20950,20950,20900,399
|
||||
20250227,130800,3761954000,20950,20950,20950,20900,565
|
||||
20250227,130700,3750145150,20950,20950,20950,20900,2464
|
||||
20250227,130600,3698637000,20950,20900,20950,20900,1142
|
||||
20250227,130500,3674740000,20900,20900,20950,20900,354
|
||||
20250227,130400,3667341100,20950,20900,20950,20900,565
|
||||
20250227,130300,3655532150,20900,20900,20950,20900,241
|
||||
20250227,130200,3650495100,20950,20950,20950,20900,848
|
||||
20250227,130100,3632771400,20950,20950,20950,20900,716
|
||||
20250227,130000,3617805950,20900,20900,20950,20900,1536
|
||||
20250227,125900,3585703400,20950,20900,20950,20900,151
|
||||
20250227,125800,3582544600,20950,20950,20950,20900,717
|
||||
20250227,125700,3567557150,20900,20950,20950,20900,80
|
||||
20250227,125600,3565884850,20900,20950,20950,20900,960
|
||||
20250227,125500,3545774300,20950,20900,21000,20900,146
|
||||
20250227,125400,3542717550,20950,21000,21000,20950,492
|
||||
20250227,125300,3532409900,20950,21000,21000,20950,155
|
||||
20250227,125200,3529159700,21000,21000,21000,20900,497
|
||||
20250227,125100,3518753800,20950,20950,20950,20900,859
|
||||
20250227,125000,3500761650,20900,21000,21000,20900,699
|
||||
20250227,124900,3486120800,21000,21000,21000,20950,637
|
||||
20250227,124800,3472765100,21000,21000,21000,20950,145
|
||||
20250227,124700,3469726700,20950,20900,21000,20900,1067
|
||||
20250227,124600,3447374550,20950,20950,21000,20900,2062
|
||||
20250227,124500,3404194750,20950,21000,21000,20950,1088
|
||||
20250227,124400,3381400900,21000,21000,21000,20950,408
|
||||
20250227,124300,3372852750,21000,21000,21000,20950,61
|
||||
20250227,124200,3371573900,20950,21000,21050,20950,1261
|
||||
20250227,124100,3345104500,21000,21050,21050,21000,358
|
||||
20250227,124000,3337585700,21000,21050,21050,21000,1605
|
||||
20250227,123900,3303879050,21050,21000,21050,21000,361
|
||||
20250227,123800,3296290850,21050,21050,21100,21000,454
|
||||
20250227,123700,3286733250,21050,21050,21050,21000,1602
|
||||
20250227,123600,3253040500,21050,21000,21050,21000,227
|
||||
20250227,123500,3248272400,21050,21000,21050,21000,553
|
||||
20250227,123400,3236658850,21000,21000,21050,21000,230
|
||||
20250227,123300,3231828450,21000,21000,21050,21000,666
|
||||
20250227,123200,3217842300,21050,21050,21050,21000,77
|
||||
20250227,123100,3216224600,21000,21000,21050,21000,1021
|
||||
20250227,123000,3194783400,21000,21000,21050,21000,203
|
||||
20250227,122900,3190519950,21050,21050,21050,21000,517
|
||||
20250227,122800,3179661200,21050,21000,21050,21000,294
|
||||
20250227,122700,3173481600,21000,21000,21050,21000,549
|
||||
20250227,122600,3161952050,21000,21050,21050,21000,204
|
||||
20250227,122500,3157663700,21000,21050,21050,21000,649
|
||||
20250227,122400,3144034250,21000,21000,21050,21000,125
|
||||
20250227,122300,3141408750,21050,21050,21050,21000,773
|
||||
20250227,122200,3125175350,21050,21000,21050,21000,66
|
||||
20250227,122100,3123788550,21050,21100,21100,21000,120
|
||||
20250227,122000,3121267300,21050,21050,21050,21000,459
|
||||
20250227,121900,3111608250,21050,21050,21050,21000,472
|
||||
20250227,121800,3101692400,21050,21100,21100,21000,89
|
||||
20250227,121700,3099819050,21050,21100,21100,21000,1102
|
||||
20250227,121600,3076629400,21100,21100,21100,21050,69
|
||||
20250227,121500,3075176450,21100,21050,21100,21050,562
|
||||
20250227,121400,3063346300,21100,21100,21100,21050,28
|
||||
20250227,121300,3062756400,21100,21050,21100,21050,450
|
||||
20250227,121200,3053283450,21050,21100,21100,21050,76
|
||||
20250227,121100,3051682950,21150,21100,21150,21050,432
|
||||
20250227,121000,3042569500,21150,21150,21150,21100,42
|
||||
20250227,120900,3041683100,21150,21100,21200,21050,973
|
||||
20250227,120800,3021134350,21100,21100,21100,21100,2
|
||||
20250227,120700,3021092150,21100,21100,21100,21050,482
|
||||
20250227,120600,3010945450,21100,21050,21100,21000,408
|
||||
20250227,120500,3002355700,21100,21100,21100,21050,601
|
||||
20250227,120400,2989704000,21100,21050,21100,21000,242
|
||||
20250227,120300,2984615050,21100,21100,21100,21050,323
|
||||
20250227,120200,2977815600,21100,21100,21100,21100,66
|
||||
20250227,120100,2976423000,21100,21000,21100,21000,906
|
||||
20250227,120000,2957349100,21000,21000,21050,21000,47
|
||||
20250227,115900,2956361900,21000,21000,21050,21000,687
|
||||
20250227,115800,2941931900,21000,21050,21050,21000,157
|
||||
20250227,115700,2938633250,21000,21050,21050,21000,307
|
||||
20250227,115600,2932185800,21000,21050,21100,21000,434
|
||||
20250227,115500,2923051700,21050,21050,21100,21050,128
|
||||
20250227,115400,2920356950,21100,21000,21100,21000,1346
|
||||
20250227,115300,2892040400,21050,21000,21050,21000,145
|
||||
20250227,115200,2888989900,21000,21000,21050,21000,175
|
||||
20250227,115100,2885311900,21050,21050,21100,21050,241
|
||||
20250227,115000,2880238600,21050,21050,21100,21050,587
|
||||
20250227,114900,2867881800,21100,21100,21100,21050,170
|
||||
20250227,114800,2864297950,21050,21100,21100,21000,2139
|
||||
20250227,114700,2819313700,21100,21050,21100,21050,177
|
||||
20250227,114600,2815587500,21050,21100,21100,21050,102
|
||||
20250227,114500,2813440150,21100,21050,21100,21050,2006
|
||||
20250227,114400,2771212850,21100,21050,21100,21050,460
|
||||
20250227,114300,2761529450,21050,21100,21100,21050,556
|
||||
20250227,114200,2749824700,21100,21100,21100,21050,531
|
||||
20250227,114100,2738644100,21100,21100,21100,21050,88
|
||||
20250227,114000,2736791150,21100,21100,21100,21050,559
|
||||
20250227,113900,2725023650,21050,21100,21100,21050,55
|
||||
20250227,113800,2723864650,21100,21100,21100,21050,519
|
||||
20250227,113700,2712934300,21100,21050,21100,21050,187
|
||||
20250227,113600,2708996550,21100,21050,21100,21050,439
|
||||
20250227,113500,2699753550,21100,21100,21100,21050,313
|
||||
20250227,113400,2693159450,21100,21100,21100,21050,486
|
||||
20250227,113300,2682907750,21150,21150,21150,21100,19
|
||||
20250227,113200,2682506400,21150,21100,21150,21100,708
|
||||
20250227,113100,2667567150,21100,21100,21150,21100,108
|
||||
20250227,113000,2665288150,21100,21100,21150,21050,751
|
||||
20250227,112900,2649443350,21100,21100,21100,21050,195
|
||||
20250227,112800,2645337400,21100,21150,21150,21100,941
|
||||
20250227,112700,2625482000,21150,21100,21150,21100,4364
|
||||
20250227,112600,2533393300,21150,21150,21150,21100,1010
|
||||
20250227,112500,2512075750,21150,21100,21150,21100,48
|
||||
20250227,112400,2511060750,21100,21150,21150,21100,1001
|
||||
20250227,112300,2489908250,21150,21150,21150,21100,180
|
||||
20250227,112200,2486108150,21150,21100,21150,21100,812
|
||||
20250227,112100,2468973900,21150,21150,21150,21100,200
|
||||
20250227,112000,2464751750,21150,21100,21150,21100,566
|
||||
20250227,111900,2452805300,21150,21150,21150,21100,148
|
||||
20250227,111800,2449681000,21100,21200,21200,21100,1553
|
||||
20250227,111700,2416894450,21200,21150,21200,21150,145
|
||||
20250227,111600,2413827450,21200,21150,21200,21150,347
|
||||
20250227,111500,2406488000,21150,21150,21200,21150,662
|
||||
20250227,111400,2392486450,21150,21250,21250,21150,195
|
||||
20250227,111300,2388357500,21250,21200,21250,21100,813
|
||||
20250227,111200,2371152800,21100,21150,21200,21100,4617
|
||||
20250227,111100,2273640700,21150,21200,21200,21150,197
|
||||
20250227,111000,2269472550,21250,21200,21250,21150,44
|
||||
20250227,110900,2268540550,21150,21150,21200,21150,466
|
||||
20250227,110800,2258684300,21100,21150,21200,21100,378
|
||||
20250227,110700,2250693350,21150,21200,21250,21100,7227
|
||||
20250227,110600,2097716200,21200,21300,21300,21200,71
|
||||
20250227,110500,2096208850,21300,21350,21350,21250,11082
|
||||
20250227,110400,1860229750,21350,21350,21350,21300,151
|
||||
20250227,110300,1857007200,21350,21300,21350,21300,672
|
||||
20250227,110200,1842683150,21300,21300,21350,21300,329
|
||||
20250227,110100,1835670400,21350,21350,21350,21300,395
|
||||
20250227,110000,1827254900,21300,21350,21350,21300,145
|
||||
20250227,105900,1824166100,21350,21300,21350,21300,817
|
||||
20250227,105800,1806759550,21300,21350,21350,21300,13
|
||||
20250227,105700,1806482350,21300,21350,21350,21300,713
|
||||
20250227,105600,1791289550,21300,21300,21350,21300,92
|
||||
20250227,105500,1789329250,21350,21350,21350,21300,405
|
||||
20250227,105400,1780699800,21300,21300,21350,21300,1350
|
||||
20250227,105300,1751944450,21300,21300,21350,21300,309
|
||||
20250227,105200,1745362500,21300,21350,21400,21300,205
|
||||
20250227,105100,1740985600,21350,21350,21350,21350,671
|
||||
20250227,105000,1726659750,21350,21350,21350,21350,39
|
||||
20250227,104900,1725827100,21350,21350,21400,21350,1176
|
||||
20250227,104800,1700719300,21350,21350,21400,21350,399
|
||||
20250227,104700,1692200100,21400,21350,21400,21350,346
|
||||
20250227,104600,1684812750,21350,21400,21400,21350,11437
|
||||
20250227,104500,1440061200,21450,21400,21450,21400,149
|
||||
20250227,104400,1436872000,21400,21450,21450,21400,25
|
||||
20250227,104300,1436336850,21400,21450,21450,21400,376
|
||||
20250227,104200,1428290300,21400,21400,21450,21400,566
|
||||
20250227,104100,1416177800,21400,21450,21450,21400,359
|
||||
20250227,104000,1408495050,21400,21400,21400,21400,572
|
||||
20250227,103900,1396254250,21400,21450,21450,21400,28
|
||||
20250227,103800,1395654950,21400,21450,21500,21400,928
|
||||
20250227,103700,1375750100,21400,21450,21500,21400,611
|
||||
20250227,103600,1362643550,21450,21400,21450,21400,215
|
||||
20250227,103500,1358039950,21400,21400,21400,21400,1083
|
||||
20250227,103400,1334863750,21400,21400,21400,21400,1051
|
||||
20250227,103300,1312372350,21400,21400,21450,21400,131
|
||||
20250227,103200,1309568900,21400,21450,21450,21400,2524
|
||||
20250227,103100,1255535950,21450,21450,21450,21400,1367
|
||||
20250227,103000,1226238600,21450,21450,21450,21450,491
|
||||
20250227,102900,1215706650,21450,21450,21500,21450,26
|
||||
20250227,102800,1215148900,21450,21450,21450,21400,980
|
||||
20250227,102700,1194131100,21450,21450,21500,21450,27
|
||||
20250227,102600,1193551600,21450,21450,21500,21450,557
|
||||
20250227,102500,1181593950,21500,21500,21500,21500,149
|
||||
20250227,102400,1178390450,21550,21500,21550,21500,8
|
||||
20250227,102300,1178218200,21550,21550,21550,21500,6
|
||||
20250227,102200,1178089000,21550,21500,21550,21450,174
|
||||
20250227,102100,1174349850,21600,21550,21600,21550,101
|
||||
20250227,102000,1172173250,21550,21500,21550,21450,432
|
||||
20250227,101900,1162884750,21500,21500,21500,21450,113
|
||||
20250227,101800,1160459950,21450,21500,21500,21450,10
|
||||
20250227,101700,1160245100,21550,21400,21550,21400,283
|
||||
20250227,101600,1154163250,21400,21450,21500,21400,258
|
||||
20250227,101500,1148635650,21450,21400,21450,21400,54
|
||||
20250227,101400,1147478600,21450,21400,21450,21400,64
|
||||
20250227,101300,1146108900,21400,21450,21500,21400,202
|
||||
20250227,101200,1141781600,21450,21450,21450,21400,128
|
||||
20250227,101100,1139036200,21400,21350,21400,21350,266
|
||||
20250227,101000,1133347500,21250,21300,21350,21250,409
|
||||
20250227,100900,1124636350,21400,21350,21400,21350,216
|
||||
20250227,100800,1120015900,21200,21400,21400,21200,4722
|
||||
20250227,100700,1019665150,21350,21350,21450,21350,174
|
||||
20250227,100600,1015942700,21350,21400,21450,21300,2297
|
||||
20250227,100500,966866850,21450,21500,21550,21450,2055
|
||||
20250227,100400,922706600,21500,21500,21500,21500,34
|
||||
20250227,100300,921975600,21600,21500,21600,21500,81
|
||||
20250227,100200,920230300,21500,21500,21550,21500,283
|
||||
20250227,100100,914143050,21500,21550,21550,21500,235
|
||||
20250227,100000,909078950,21600,21650,21650,21550,937
|
||||
20250227,095900,888839100,21650,21650,21650,21650,0
|
||||
20250227,095800,888839100,21650,21650,21650,21650,51
|
||||
20250227,095700,887734950,21700,21700,21700,21700,0
|
||||
20250227,095600,887734950,21700,21650,21700,21650,2
|
||||
20250227,095500,887691600,21700,21700,21700,21700,4
|
||||
20250227,095400,887604800,21600,21600,21600,21600,0
|
||||
20250227,095300,887604800,21600,21650,21650,21600,178
|
||||
20250227,095200,883751250,21650,21700,21700,21650,466
|
||||
20250227,095100,873654350,21700,21700,21700,21700,13
|
||||
20250227,095000,873372250,21650,21700,21700,21650,607
|
||||
20250227,094900,860200500,21750,21700,21750,21700,702
|
||||
20250227,094800,844967050,21700,21700,21700,21700,6
|
||||
20250227,094700,844836850,21700,21650,21700,21650,206
|
||||
20250227,094600,840376650,21650,21650,21650,21650,195
|
||||
20250227,094500,836154900,21650,21650,21650,21650,29
|
||||
20250227,094400,835527050,21600,21650,21650,21600,4
|
||||
20250227,094300,835440600,21650,21550,21650,21550,624
|
||||
20250227,094200,821992850,21550,21500,21550,21500,110
|
||||
20250227,094100,819625000,21550,21550,21550,21550,51
|
||||
20250227,094000,818525950,21550,21600,21600,21550,256
|
||||
20250227,093900,813008950,21550,21650,21650,21550,547
|
||||
20250227,093800,801184100,21550,21600,21600,21550,695
|
||||
20250227,093700,786195900,21600,21600,21600,21600,219
|
||||
20250227,093600,781465500,21600,21650,21650,21600,217
|
||||
20250227,093500,776775200,21650,21650,21650,21650,0
|
||||
20250227,093400,776775200,21650,21650,21650,21600,98
|
||||
20250227,093300,774653550,21650,21600,21650,21600,597
|
||||
20250227,093200,761742400,21600,21600,21650,21600,232
|
||||
20250227,093100,756731000,21600,21550,21650,21550,11
|
||||
20250227,093000,756493550,21550,21600,21650,21550,373
|
||||
20250227,092900,748436850,21600,21600,21600,21500,2379
|
||||
20250227,092800,697092150,21600,21650,21650,21600,314
|
||||
20250227,092700,690299950,21650,21650,21700,21650,135
|
||||
20250227,092600,687376900,21650,21650,21650,21650,624
|
||||
20250227,092500,673867300,21700,21650,21700,21650,65
|
||||
20250227,092400,672460000,21650,21650,21650,21650,429
|
||||
20250227,092300,663172150,21650,21700,21750,21650,617
|
||||
20250227,092200,649800350,21700,21650,21700,21650,212
|
||||
20250227,092100,645209050,21700,21700,21750,21650,121
|
||||
20250227,092000,642583800,21700,21750,21750,21700,411
|
||||
20250227,091900,633646900,21750,21700,21750,21700,61
|
||||
20250227,091800,632321700,21700,21800,21800,21700,378
|
||||
20250227,091700,624116350,21800,21900,21900,21800,47
|
||||
20250227,091600,623087250,21900,21800,21900,21700,2359
|
||||
20250227,091500,571894150,21750,21800,21800,21750,120
|
||||
20250227,091400,569283150,21750,21900,21900,21750,1417
|
||||
20250227,091300,538463100,21950,21850,21950,21800,847
|
||||
20250227,091200,519973450,21900,21750,21900,21750,1732
|
||||
20250227,091100,482276100,21750,21750,21800,21700,542
|
||||
20250227,091000,470488500,21800,21900,21900,21800,1084
|
||||
20250227,090900,446801500,21950,22000,22000,21950,387
|
||||
20250227,090800,438306350,22000,22000,22000,21950,435
|
||||
20250227,090700,428743650,22000,22050,22050,22000,1169
|
||||
20250227,090600,403002650,22050,21900,22050,21900,3444
|
||||
20250227,090500,327217300,21850,21850,21900,21800,1196
|
||||
20250227,090400,301080800,21850,21900,21950,21850,828
|
||||
20250227,090300,282950300,21900,21950,21950,21850,1063
|
||||
20250227,090200,259669550,21950,22000,22000,21900,1773
|
||||
20250227,090100,220818700,22000,22050,22050,21950,1483
|
||||
20250227,090000,188235500,22050,21950,22050,21850,8580
|
||||
|
Reference in New Issue
Block a user