Update 2025-02-27 2849 candle_min
This commit is contained in:
634
047560/min/candle-20250227.csv
Normal file
634
047560/min/candle-20250227.csv
Normal file
@@ -0,0 +1,634 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,193200,8263359500,22250,22250,22250,22250,7994
|
||||
20250227,193100,8263359500,22250,22250,22250,22250,0
|
||||
20250227,193000,8263359500,22250,22250,22250,22250,0
|
||||
20250227,192900,8263359500,22250,22250,22250,22250,0
|
||||
20250227,192800,8263359500,22250,22250,22250,22250,0
|
||||
20250227,192700,8263359500,22250,22250,22250,22250,0
|
||||
20250227,192600,8263359500,22250,22250,22250,22250,0
|
||||
20250227,192500,8263359500,22250,22250,22250,22250,0
|
||||
20250227,192400,8263359500,22250,22250,22250,22250,0
|
||||
20250227,192300,8263359500,22250,22250,22250,22250,0
|
||||
20250227,192200,8263359500,22250,22250,22250,22250,0
|
||||
20250227,192100,8263359500,22250,22250,22250,22250,0
|
||||
20250227,192000,8263359500,22250,22250,22250,22250,0
|
||||
20250227,191900,8263359500,22250,22250,22250,22250,0
|
||||
20250227,191800,8263359500,22250,22250,22250,22250,0
|
||||
20250227,191700,8263359500,22250,22250,22250,22250,0
|
||||
20250227,191600,8263359500,22250,22250,22250,22250,0
|
||||
20250227,191500,8263359500,22250,22250,22250,22250,0
|
||||
20250227,191400,8263359500,22250,22250,22250,22250,0
|
||||
20250227,191300,8263359500,22250,22250,22250,22250,0
|
||||
20250227,191200,8263359500,22250,22250,22250,22250,0
|
||||
20250227,191100,8263359500,22250,22250,22250,22250,0
|
||||
20250227,191000,8263359500,22250,22250,22250,22250,0
|
||||
20250227,190900,8263359500,22250,22250,22250,22250,0
|
||||
20250227,190800,8263359500,22250,22250,22250,22250,0
|
||||
20250227,190700,8263359500,22250,22250,22250,22250,0
|
||||
20250227,190600,8263359500,22250,22250,22250,22250,0
|
||||
20250227,190500,8263359500,22250,22250,22250,22250,0
|
||||
20250227,190400,8263359500,22250,22250,22250,22250,0
|
||||
20250227,190300,8263359500,22250,22250,22250,22250,0
|
||||
20250227,190200,8263359500,22250,22250,22250,22250,7994
|
||||
20250227,190100,8263359500,22250,22250,22250,22250,0
|
||||
20250227,190000,8263359500,22250,22250,22250,22250,0
|
||||
20250227,185900,8263359500,22250,22250,22250,22250,0
|
||||
20250227,185800,8263359500,22250,22250,22250,22250,0
|
||||
20250227,185700,8263359500,22250,22250,22250,22250,0
|
||||
20250227,185600,8263359500,22250,22250,22250,22250,0
|
||||
20250227,185500,8263359500,22250,22250,22250,22250,0
|
||||
20250227,185400,8263359500,22250,22250,22250,22250,0
|
||||
20250227,185300,8263359500,22250,22250,22250,22250,0
|
||||
20250227,185200,8263359500,22250,22250,22250,22250,0
|
||||
20250227,185100,8263359500,22250,22250,22250,22250,0
|
||||
20250227,185000,8263359500,22250,22250,22250,22250,0
|
||||
20250227,184900,8263359500,22250,22250,22250,22250,0
|
||||
20250227,184800,8263359500,22250,22250,22250,22250,0
|
||||
20250227,184700,8263359500,22250,22250,22250,22250,0
|
||||
20250227,184600,8263359500,22250,22250,22250,22250,0
|
||||
20250227,184500,8263359500,22250,22250,22250,22250,0
|
||||
20250227,184400,8263359500,22250,22250,22250,22250,0
|
||||
20250227,184300,8263359500,22250,22250,22250,22250,0
|
||||
20250227,184200,8263359500,22250,22250,22250,22250,0
|
||||
20250227,184100,8263359500,22250,22250,22250,22250,0
|
||||
20250227,184000,8263359500,22250,22250,22250,22250,0
|
||||
20250227,183900,8263359500,22250,22250,22250,22250,0
|
||||
20250227,183800,8263359500,22250,22250,22250,22250,0
|
||||
20250227,183700,8263359500,22250,22250,22250,22250,0
|
||||
20250227,183600,8263359500,22250,22250,22250,22250,0
|
||||
20250227,183500,8263359500,22250,22250,22250,22250,0
|
||||
20250227,183400,8263359500,22250,22250,22250,22250,0
|
||||
20250227,183300,8263359500,22250,22250,22250,22250,0
|
||||
20250227,183200,8263359500,22250,22250,22250,22250,7994
|
||||
20250227,183100,8263359500,22250,22250,22250,22250,0
|
||||
20250227,183000,8263359500,22250,22250,22250,22250,0
|
||||
20250227,182900,8263359500,22250,22250,22250,22250,0
|
||||
20250227,182800,8263359500,22250,22250,22250,22250,0
|
||||
20250227,182700,8263359500,22250,22250,22250,22250,0
|
||||
20250227,182600,8263359500,22250,22250,22250,22250,0
|
||||
20250227,182500,8263359500,22250,22250,22250,22250,0
|
||||
20250227,182400,8263359500,22250,22250,22250,22250,0
|
||||
20250227,182300,8263359500,22250,22250,22250,22250,0
|
||||
20250227,182200,8263359500,22250,22250,22250,22250,0
|
||||
20250227,182100,8263359500,22250,22250,22250,22250,0
|
||||
20250227,182000,8263359500,22250,22250,22250,22250,0
|
||||
20250227,181900,8263359500,22250,22250,22250,22250,0
|
||||
20250227,181800,8263359500,22250,22250,22250,22250,0
|
||||
20250227,181700,8263359500,22250,22250,22250,22250,0
|
||||
20250227,181600,8263359500,22250,22250,22250,22250,0
|
||||
20250227,181500,8263359500,22250,22250,22250,22250,0
|
||||
20250227,181400,8263359500,22250,22250,22250,22250,0
|
||||
20250227,181300,8263359500,22250,22250,22250,22250,0
|
||||
20250227,181200,8263359500,22250,22250,22250,22250,0
|
||||
20250227,181100,8263359500,22250,22250,22250,22250,0
|
||||
20250227,181000,8263359500,22250,22250,22250,22250,0
|
||||
20250227,180900,8263359500,22250,22250,22250,22250,0
|
||||
20250227,180800,8263359500,22250,22250,22250,22250,0
|
||||
20250227,180700,8263359500,22250,22250,22250,22250,0
|
||||
20250227,180600,8263359500,22250,22250,22250,22250,0
|
||||
20250227,180500,8263359500,22250,22250,22250,22250,0
|
||||
20250227,180400,8263359500,22250,22250,22250,22250,0
|
||||
20250227,180300,8263359500,22250,22250,22250,22250,0
|
||||
20250227,180200,8263359500,22250,22250,22250,22250,7994
|
||||
20250227,180100,8263359500,22250,22250,22250,22250,0
|
||||
20250227,180000,8263359500,22250,22250,22250,22250,0
|
||||
20250227,175900,8263359500,22250,22250,22250,22250,0
|
||||
20250227,175800,8263359500,22250,22250,22250,22250,0
|
||||
20250227,175700,8263359500,22250,22250,22250,22250,0
|
||||
20250227,175600,8263359500,22250,22250,22250,22250,0
|
||||
20250227,175500,8263359500,22250,22250,22250,22250,0
|
||||
20250227,175400,8263359500,22250,22250,22250,22250,0
|
||||
20250227,175300,8263359500,22250,22250,22250,22250,0
|
||||
20250227,175200,8263359500,22250,22250,22250,22250,0
|
||||
20250227,175100,8263359500,22250,22250,22250,22250,0
|
||||
20250227,175000,8263359500,22250,22250,22250,22250,0
|
||||
20250227,174900,8263359500,22250,22250,22250,22250,0
|
||||
20250227,174800,8263359500,22250,22250,22250,22250,0
|
||||
20250227,174700,8263359500,22250,22250,22250,22250,0
|
||||
20250227,174600,8263359500,22250,22250,22250,22250,0
|
||||
20250227,174500,8263359500,22250,22250,22250,22250,0
|
||||
20250227,174400,8263359500,22250,22250,22250,22250,0
|
||||
20250227,174300,8263359500,22250,22250,22250,22250,0
|
||||
20250227,174200,8263359500,22250,22250,22250,22250,0
|
||||
20250227,174100,8263359500,22250,22250,22250,22250,0
|
||||
20250227,174000,8263359500,22250,22250,22250,22250,0
|
||||
20250227,173900,8263359500,22250,22250,22250,22250,0
|
||||
20250227,173800,8263359500,22250,22250,22250,22250,0
|
||||
20250227,173700,8263359500,22250,22250,22250,22250,0
|
||||
20250227,173600,8263359500,22250,22250,22250,22250,0
|
||||
20250227,173500,8263359500,22250,22250,22250,22250,0
|
||||
20250227,173400,8263359500,22250,22250,22250,22250,0
|
||||
20250227,173300,8263359500,22250,22250,22250,22250,0
|
||||
20250227,173200,8263359500,22250,22250,22250,22250,7994
|
||||
20250227,173100,8263359500,22250,22250,22250,22250,0
|
||||
20250227,173000,8263359500,22250,22250,22250,22250,0
|
||||
20250227,172900,8263359500,22250,22250,22250,22250,0
|
||||
20250227,172800,8263359500,22250,22250,22250,22250,0
|
||||
20250227,172700,8263359500,22250,22250,22250,22250,0
|
||||
20250227,172600,8263359500,22250,22250,22250,22250,0
|
||||
20250227,172500,8263359500,22250,22250,22250,22250,0
|
||||
20250227,172400,8263359500,22250,22250,22250,22250,0
|
||||
20250227,172300,8263359500,22250,22250,22250,22250,0
|
||||
20250227,172200,8263359500,22250,22250,22250,22250,0
|
||||
20250227,172100,8263359500,22250,22250,22250,22250,0
|
||||
20250227,172000,8263359500,22250,22250,22250,22250,0
|
||||
20250227,171900,8263359500,22250,22250,22250,22250,0
|
||||
20250227,171800,8263359500,22250,22250,22250,22250,0
|
||||
20250227,171700,8263359500,22250,22250,22250,22250,0
|
||||
20250227,171600,8263359500,22250,22250,22250,22250,0
|
||||
20250227,171500,8263359500,22250,22250,22250,22250,0
|
||||
20250227,171400,8263359500,22250,22250,22250,22250,0
|
||||
20250227,171300,8263359500,22250,22250,22250,22250,0
|
||||
20250227,171200,8263359500,22250,22250,22250,22250,0
|
||||
20250227,171100,8263359500,22250,22250,22250,22250,0
|
||||
20250227,171000,8263359500,22250,22250,22250,22250,0
|
||||
20250227,170900,8263359500,22250,22250,22250,22250,0
|
||||
20250227,170800,8263359500,22250,22250,22250,22250,0
|
||||
20250227,170700,8263359500,22250,22250,22250,22250,0
|
||||
20250227,170600,8263359500,22250,22250,22250,22250,0
|
||||
20250227,170500,8263359500,22250,22250,22250,22250,0
|
||||
20250227,170400,8263359500,22250,22250,22250,22250,0
|
||||
20250227,170300,8263359500,22250,22250,22250,22250,0
|
||||
20250227,170200,8263359500,22250,22250,22250,22250,7994
|
||||
20250227,170100,8263359500,22250,22250,22250,22250,0
|
||||
20250227,170000,8263359500,22250,22250,22250,22250,0
|
||||
20250227,165900,8263359500,22250,22250,22250,22250,0
|
||||
20250227,165800,8263359500,22250,22250,22250,22250,0
|
||||
20250227,165700,8263359500,22250,22250,22250,22250,0
|
||||
20250227,165600,8263359500,22250,22250,22250,22250,0
|
||||
20250227,165500,8263359500,22250,22250,22250,22250,0
|
||||
20250227,165400,8263359500,22250,22250,22250,22250,0
|
||||
20250227,165300,8263359500,22250,22250,22250,22250,0
|
||||
20250227,165200,8263359500,22250,22250,22250,22250,0
|
||||
20250227,165100,8263359500,22250,22250,22250,22250,0
|
||||
20250227,165000,8263359500,22250,22250,22250,22250,0
|
||||
20250227,164900,8263359500,22250,22250,22250,22250,0
|
||||
20250227,164800,8263359500,22250,22250,22250,22250,0
|
||||
20250227,164700,8263359500,22250,22250,22250,22250,0
|
||||
20250227,164600,8263359500,22250,22250,22250,22250,0
|
||||
20250227,164500,8263359500,22250,22250,22250,22250,0
|
||||
20250227,164400,8263359500,22250,22250,22250,22250,0
|
||||
20250227,164300,8263359500,22250,22250,22250,22250,0
|
||||
20250227,164200,8263359500,22250,22250,22250,22250,0
|
||||
20250227,164100,8263359500,22250,22250,22250,22250,0
|
||||
20250227,164000,8263359500,22250,22250,22250,22250,0
|
||||
20250227,163900,8263359500,22250,22250,22250,22250,0
|
||||
20250227,163800,8263359500,22250,22250,22250,22250,0
|
||||
20250227,163700,8263359500,22250,22250,22250,22250,0
|
||||
20250227,163600,8263359500,22250,22250,22250,22250,0
|
||||
20250227,163500,8263359500,22250,22250,22250,22250,0
|
||||
20250227,163400,8263359500,22250,22250,22250,22250,0
|
||||
20250227,163300,8263359500,22250,22250,22250,22250,0
|
||||
20250227,163200,8263359500,22250,22250,22250,22250,7994
|
||||
20250227,163100,8263359500,22250,22250,22250,22250,0
|
||||
20250227,163000,8263359500,22250,22250,22250,22250,0
|
||||
20250227,162900,8263359500,22250,22250,22250,22250,0
|
||||
20250227,162800,8263359500,22250,22250,22250,22250,0
|
||||
20250227,162700,8263359500,22250,22250,22250,22250,0
|
||||
20250227,162600,8263359500,22250,22250,22250,22250,0
|
||||
20250227,162500,8263359500,22250,22250,22250,22250,0
|
||||
20250227,162400,8263359500,22250,22250,22250,22250,0
|
||||
20250227,162300,8263359500,22250,22250,22250,22250,0
|
||||
20250227,162200,8263359500,22250,22250,22250,22250,0
|
||||
20250227,162100,8263359500,22250,22250,22250,22250,0
|
||||
20250227,162000,8263359500,22250,22250,22250,22250,0
|
||||
20250227,161900,8263359500,22250,22250,22250,22250,0
|
||||
20250227,161800,8263359500,22250,22250,22250,22250,0
|
||||
20250227,161700,8263359500,22250,22250,22250,22250,0
|
||||
20250227,161600,8263359500,22250,22250,22250,22250,0
|
||||
20250227,161500,8263359500,22250,22250,22250,22250,0
|
||||
20250227,161400,8263359500,22250,22250,22250,22250,0
|
||||
20250227,161300,8263359500,22250,22250,22250,22250,0
|
||||
20250227,161200,8263359500,22250,22250,22250,22250,0
|
||||
20250227,161100,8263359500,22250,22250,22250,22250,0
|
||||
20250227,161000,8263359500,22250,22250,22250,22250,0
|
||||
20250227,160900,8263359500,22250,22250,22250,22250,0
|
||||
20250227,160800,8263359500,22250,22250,22250,22250,0
|
||||
20250227,160700,8263359500,22250,22250,22250,22250,0
|
||||
20250227,160600,8263359500,22250,22250,22250,22250,0
|
||||
20250227,160500,8263359500,22250,22250,22250,22250,0
|
||||
20250227,160400,8263359500,22250,22250,22250,22250,0
|
||||
20250227,160300,8263359500,22250,22250,22250,22250,0
|
||||
20250227,160200,8263359500,22250,22250,22250,22250,7994
|
||||
20250227,160100,8263359500,22250,22250,22250,22250,0
|
||||
20250227,160000,8263359500,22250,22250,22250,22250,0
|
||||
20250227,155900,8263359500,22250,22250,22250,22250,0
|
||||
20250227,155800,8263359500,22250,22250,22250,22250,0
|
||||
20250227,155700,8263359500,22250,22250,22250,22250,0
|
||||
20250227,155600,8263359500,22250,22250,22250,22250,0
|
||||
20250227,155500,8263359500,22250,22250,22250,22250,0
|
||||
20250227,155400,8263359500,22250,22250,22250,22250,0
|
||||
20250227,155300,8263359500,22250,22250,22250,22250,0
|
||||
20250227,155200,8263359500,22250,22250,22250,22250,0
|
||||
20250227,155100,8263359500,22250,22250,22250,22250,0
|
||||
20250227,155000,8263359500,22250,22250,22250,22250,0
|
||||
20250227,154900,8263359500,22250,22250,22250,22250,0
|
||||
20250227,154800,8263359500,22250,22250,22250,22250,0
|
||||
20250227,154700,8263359500,22250,22250,22250,22250,0
|
||||
20250227,154600,8263359500,22250,22250,22250,22250,0
|
||||
20250227,154500,8263359500,22250,22250,22250,22250,0
|
||||
20250227,154400,8263359500,22250,22250,22250,22250,0
|
||||
20250227,154300,8263359500,22250,22250,22250,22250,0
|
||||
20250227,154200,8263359500,22250,22250,22250,22250,0
|
||||
20250227,154100,8263359500,22250,22250,22250,22250,0
|
||||
20250227,154000,8263359500,22250,22250,22250,22250,0
|
||||
20250227,153900,8263359500,22250,22250,22250,22250,0
|
||||
20250227,153800,8263359500,22250,22250,22250,22250,0
|
||||
20250227,153700,8263359500,22250,22250,22250,22250,0
|
||||
20250227,153600,8263359500,22250,22250,22250,22250,0
|
||||
20250227,153500,8263359500,22250,22250,22250,22250,0
|
||||
20250227,153400,8263359500,22250,22250,22250,22250,0
|
||||
20250227,153300,8263359500,22250,22250,22250,22250,0
|
||||
20250227,153200,8263359500,22250,22250,22250,22250,7994
|
||||
20250227,153100,8263359500,22250,22250,22250,22250,0
|
||||
20250227,153000,8263359500,22250,22250,22250,22250,7994
|
||||
20250227,152900,8085493000,22300,22300,22300,22300,0
|
||||
20250227,152800,8085493000,22300,22300,22300,22300,0
|
||||
20250227,152700,8085493000,22300,22300,22300,22300,0
|
||||
20250227,152600,8085493000,22300,22300,22300,22300,0
|
||||
20250227,152500,8085493000,22300,22300,22300,22300,0
|
||||
20250227,152400,8085493000,22300,22300,22300,22300,0
|
||||
20250227,152300,8085493000,22300,22300,22300,22300,0
|
||||
20250227,152200,8085493000,22300,22300,22300,22300,0
|
||||
20250227,152100,8085493000,22300,22300,22300,22300,0
|
||||
20250227,152000,8085493000,22300,22300,22300,22300,0
|
||||
20250227,151900,8085493000,22300,22200,22300,22200,534
|
||||
20250227,151800,8073623100,22200,22200,22200,22150,441
|
||||
20250227,151700,8063834300,22200,22150,22200,22150,239
|
||||
20250227,151600,8058528600,22200,22150,22200,22150,240
|
||||
20250227,151500,8053209650,22150,22200,22200,22150,125
|
||||
20250227,151400,8050439900,22200,22200,22200,22150,525
|
||||
20250227,151300,8038785550,22150,22150,22200,22150,781
|
||||
20250227,151200,8021484850,22200,22150,22200,22150,1077
|
||||
20250227,151100,7997626850,22200,22250,22250,22150,327
|
||||
20250227,151000,7990371700,22200,22250,22250,22200,298
|
||||
20250227,150900,7983751600,22200,22200,22200,22200,301
|
||||
20250227,150800,7977069400,22200,22250,22250,22200,168
|
||||
20250227,150700,7973339400,22250,22200,22250,22200,245
|
||||
20250227,150600,7967899900,22200,22300,22300,22200,265
|
||||
20250227,150500,7962010400,22300,22250,22300,22200,341
|
||||
20250227,150400,7954422450,22250,22250,22250,22200,42
|
||||
20250227,150300,7953488950,22250,22300,22300,22250,659
|
||||
20250227,150200,7938825700,22300,22300,22300,22250,336
|
||||
20250227,150100,7931340150,22250,22250,22300,22250,400
|
||||
20250227,150000,7922439150,22300,22300,22300,22250,117
|
||||
20250227,145900,7919830300,22300,22300,22300,22300,143
|
||||
20250227,145800,7916641400,22250,22250,22250,22250,158
|
||||
20250227,145700,7913125900,22250,22200,22250,22200,123
|
||||
20250227,145600,7910390200,22200,22300,22300,22200,25
|
||||
20250227,145500,7909834200,22300,22300,22300,22300,16
|
||||
20250227,145400,7909477400,22250,22250,22250,22250,20
|
||||
20250227,145300,7909032400,22250,22250,22250,22250,48
|
||||
20250227,145200,7907964400,22250,22150,22250,22100,1742
|
||||
20250227,145100,7869384550,22150,22200,22250,22150,4170
|
||||
20250227,145000,7776998900,22200,22250,22250,22200,2756
|
||||
20250227,144900,7715781400,22300,22350,22350,22300,1043
|
||||
20250227,144800,7692522450,22300,22350,22350,22300,66
|
||||
20250227,144700,7691050350,22350,22350,22350,22350,20
|
||||
20250227,144600,7690603350,22350,22350,22350,22350,1
|
||||
20250227,144500,7690581000,22300,22350,22350,22300,485
|
||||
20250227,144400,7679741350,22350,22350,22350,22350,178
|
||||
20250227,144300,7675763050,22350,22350,22350,22300,43
|
||||
20250227,144200,7674803000,22350,22350,22350,22300,176
|
||||
20250227,144100,7670873700,22350,22350,22350,22350,15
|
||||
20250227,144000,7670538450,22350,22350,22350,22350,37
|
||||
20250227,143900,7669711500,22350,22350,22350,22350,11
|
||||
20250227,143800,7669465650,22300,22300,22350,22300,159
|
||||
20250227,143700,7665912950,22350,22350,22350,22350,6
|
||||
20250227,143600,7665778850,22300,22250,22300,22200,743
|
||||
20250227,143500,7649228200,22200,22250,22250,22200,74
|
||||
20250227,143400,7647585350,22200,22200,22250,22200,191
|
||||
20250227,143300,7643345100,22250,22200,22250,22200,65
|
||||
20250227,143200,7641902050,22200,22250,22250,22200,123
|
||||
20250227,143100,7639170300,22250,22250,22250,22250,0
|
||||
20250227,143000,7639170300,22250,22250,22250,22200,233
|
||||
20250227,142900,7633986750,22250,22250,22250,22250,1035
|
||||
20250227,142800,7610958000,22250,22250,22250,22250,488
|
||||
20250227,142700,7600100000,22200,22200,22250,22200,672
|
||||
20250227,142600,7585181450,22200,22250,22250,22200,249
|
||||
20250227,142500,7579647350,22250,22250,22250,22250,51
|
||||
20250227,142400,7578512600,22200,22200,22250,22200,181
|
||||
20250227,142300,7574494150,22250,22200,22250,22200,90
|
||||
20250227,142200,7572496100,22250,22250,22250,22250,101
|
||||
20250227,142100,7570248850,22200,22250,22250,22200,74
|
||||
20250227,142000,7568604850,22250,22200,22250,22200,701
|
||||
20250227,141900,7553042450,22250,22250,22250,22250,6
|
||||
20250227,141800,7552908950,22250,22250,22250,22200,201
|
||||
20250227,141700,7548446050,22250,22200,22250,22200,512
|
||||
20250227,141600,7537079050,22200,22250,22250,22200,194
|
||||
20250227,141500,7532769700,22200,22200,22200,22200,789
|
||||
20250227,141400,7515253900,22250,22250,22250,22250,3
|
||||
20250227,141300,7515187150,22250,22250,22250,22250,15
|
||||
20250227,141200,7514853400,22250,22250,22250,22250,8
|
||||
20250227,141100,7514675400,22250,22250,22250,22250,15
|
||||
20250227,141000,7514341650,22250,22200,22250,22200,24
|
||||
20250227,140900,7513808700,22200,22200,22200,22200,72
|
||||
20250227,140800,7512210300,22250,22250,22250,22250,369
|
||||
20250227,140700,7504000050,22300,22250,22300,22250,101
|
||||
20250227,140600,7501752750,22250,22250,22300,22250,1247
|
||||
20250227,140500,7474006900,22300,22300,22300,22300,65
|
||||
20250227,140400,7472557400,22300,22300,22300,22300,5
|
||||
20250227,140300,7472445900,22250,22300,22300,22250,230
|
||||
20250227,140200,7467326900,22300,22300,22300,22300,67
|
||||
20250227,140100,7465832800,22300,22300,22300,22250,19
|
||||
20250227,140000,7465409600,22300,22300,22300,22300,32
|
||||
20250227,135900,7464696000,22300,22250,22300,22250,64
|
||||
20250227,135800,7463271300,22250,22250,22250,22250,214
|
||||
20250227,135700,7458509800,22200,22250,22250,22200,104
|
||||
20250227,135600,7456200950,22250,22250,22250,22250,257
|
||||
20250227,135500,7450482700,22250,22250,22250,22200,566
|
||||
20250227,135400,7437910950,22250,22250,22250,22250,101
|
||||
20250227,135300,7435663700,22250,22250,22250,22250,28
|
||||
20250227,135200,7435040700,22250,22250,22250,22250,7
|
||||
20250227,135100,7434884950,22200,22250,22250,22200,6
|
||||
20250227,135000,7434751550,22250,22250,22250,22250,400
|
||||
20250227,134900,7425851550,22250,22250,22300,22250,506
|
||||
20250227,134800,7414593000,22250,22300,22300,22250,29
|
||||
20250227,134700,7413947700,22300,22300,22300,22300,10
|
||||
20250227,134600,7413724700,22250,22250,22250,22200,923
|
||||
20250227,134500,7393191150,22250,22200,22250,22200,62
|
||||
20250227,134400,7391814700,22250,22200,22250,22200,506
|
||||
20250227,134300,7380580550,22200,22250,22250,22200,325
|
||||
20250227,134200,7373365500,22200,22250,22250,22200,269
|
||||
20250227,134100,7367393650,22200,22250,22250,22200,85
|
||||
20250227,134000,7365505900,22250,22250,22250,22200,13
|
||||
20250227,133900,7365216700,22250,22200,22250,22200,213
|
||||
20250227,133800,7360487950,22200,22200,22250,22200,61
|
||||
20250227,133700,7359133700,22250,22250,22250,22200,139
|
||||
20250227,133600,7356041000,22200,22250,22250,22200,57
|
||||
20250227,133500,7354772800,22250,22250,22250,22250,467
|
||||
20250227,133400,7344382050,22250,22250,22300,22250,312
|
||||
20250227,133300,7337439950,22250,22250,22300,22250,101
|
||||
20250227,133200,7335192650,22300,22250,22300,22250,232
|
||||
20250227,133100,7330019600,22250,22250,22250,22250,3
|
||||
20250227,133000,7329952850,22250,22300,22300,22250,84
|
||||
20250227,132900,7328082150,22300,22200,22300,22200,12
|
||||
20250227,132800,7327814750,22300,22200,22300,22200,624
|
||||
20250227,132700,7313940150,22200,22200,22200,22200,125
|
||||
20250227,132600,7311165150,22200,22250,22300,22200,2037
|
||||
20250227,132500,7265870750,22300,22250,22300,22250,325
|
||||
20250227,132400,7258638250,22250,22250,22300,22250,1496
|
||||
20250227,132300,7225351000,22250,22250,22250,22250,874
|
||||
20250227,132200,7205904500,22250,22250,22300,22250,390
|
||||
20250227,132100,7197226450,22250,22350,22350,22250,791
|
||||
20250227,132000,7179624050,22300,22300,22300,22300,580
|
||||
20250227,131900,7166690050,22300,22300,22300,22300,423
|
||||
20250227,131800,7157257150,22300,22300,22300,22300,269
|
||||
20250227,131700,7151258450,22350,22350,22350,22350,7
|
||||
20250227,131600,7151102000,22300,22300,22300,22300,113
|
||||
20250227,131500,7148582100,22300,22350,22350,22300,37
|
||||
20250227,131400,7147756100,22300,22300,22300,22300,10
|
||||
20250227,131300,7147533100,22350,22350,22350,22350,18
|
||||
20250227,131200,7147130800,22300,22300,22300,22300,35
|
||||
20250227,131100,7146350300,22350,22350,22350,22350,8
|
||||
20250227,131000,7146171500,22350,22350,22350,22350,10
|
||||
20250227,130900,7145948000,22350,22300,22350,22300,63
|
||||
20250227,130800,7144542750,22300,22350,22350,22300,13
|
||||
20250227,130700,7144252450,22300,22300,22300,22300,1142
|
||||
20250227,130600,7118785850,22300,22300,22300,22300,222
|
||||
20250227,130500,7113835250,22300,22300,22300,22300,265
|
||||
20250227,130400,7107925750,22300,22300,22300,22300,429
|
||||
20250227,130300,7098359050,22300,22350,22350,22300,23
|
||||
20250227,130200,7097845550,22350,22350,22350,22350,426
|
||||
20250227,130100,7088324450,22350,22350,22400,22350,99
|
||||
20250227,130000,7086111700,22350,22350,22350,22350,1
|
||||
20250227,125900,7086089350,22350,22350,22350,22350,10
|
||||
20250227,125800,7085865850,22350,22350,22350,22350,1
|
||||
20250227,125700,7085843500,22400,22400,22400,22400,80
|
||||
20250227,125600,7084051500,22400,22350,22400,22350,11
|
||||
20250227,125500,7083805600,22350,22350,22350,22350,41
|
||||
20250227,125400,7082889250,22350,22350,22350,22350,196
|
||||
20250227,125300,7078508650,22350,22350,22350,22350,20
|
||||
20250227,125200,7078061650,22350,22350,22350,22350,2
|
||||
20250227,125100,7078016950,22350,22350,22350,22350,270
|
||||
20250227,125000,7071982450,22350,22300,22350,22300,775
|
||||
20250227,124900,7054699400,22350,22350,22350,22350,10
|
||||
20250227,124800,7054475900,22350,22350,22350,22350,792
|
||||
20250227,124700,7036774700,22350,22350,22350,22350,487
|
||||
20250227,124600,7025890250,22350,22350,22350,22350,570
|
||||
20250227,124500,7013150750,22400,22350,22400,22350,153
|
||||
20250227,124400,7009730850,22400,22350,22400,22350,202
|
||||
20250227,124300,7005216050,22350,22400,22400,22350,55
|
||||
20250227,124200,7003986450,22350,22350,22400,22350,124
|
||||
20250227,124100,7001214400,22350,22400,22400,22350,178
|
||||
20250227,124000,6997233450,22400,22350,22400,22350,21
|
||||
20250227,123900,6996764050,22350,22350,22350,22350,76
|
||||
20250227,123800,6995065450,22350,22350,22400,22350,169
|
||||
20250227,123700,6991288250,22350,22350,22350,22350,30
|
||||
20250227,123600,6990617750,22350,22350,22350,22350,449
|
||||
20250227,123500,6980582600,22350,22400,22400,22350,2500
|
||||
20250227,123400,6924690200,22400,22400,22400,22400,2538
|
||||
20250227,123300,6867839000,22400,22450,22450,22400,112
|
||||
20250227,123200,6865326750,22450,22450,22450,22450,9
|
||||
20250227,123100,6865124700,22450,22400,22450,22400,17
|
||||
20250227,123000,6864743150,22400,22400,22400,22400,265
|
||||
20250227,122900,6858807150,22400,22400,22400,22400,20
|
||||
20250227,122800,6858359150,22400,22450,22450,22400,130
|
||||
20250227,122700,6855446800,22450,22450,22450,22450,6
|
||||
20250227,122600,6855312100,22450,22400,22450,22400,154
|
||||
20250227,122500,6851859600,22450,22450,22450,22450,8
|
||||
20250227,122400,6851680000,22400,22400,22450,22400,141
|
||||
20250227,122300,6848517750,22400,22400,22400,22400,5
|
||||
20250227,122200,6848405750,22400,22400,22400,22400,68
|
||||
20250227,122100,6846882550,22400,22450,22500,22400,3886
|
||||
20250227,122000,6759808450,22450,22450,22450,22450,34
|
||||
20250227,121900,6759045150,22450,22500,22500,22450,13
|
||||
20250227,121800,6758752950,22500,22500,22500,22500,1
|
||||
20250227,121700,6758730450,22500,22500,22500,22500,0
|
||||
20250227,121600,6758730450,22500,22500,22500,22450,234
|
||||
20250227,121500,6753476950,22500,22500,22500,22450,478
|
||||
20250227,121400,6742745300,22450,22450,22450,22450,25
|
||||
20250227,121300,6742184050,22500,22450,22500,22450,2
|
||||
20250227,121200,6742139100,22450,22450,22500,22450,28
|
||||
20250227,121100,6741510100,22450,22450,22450,22450,574
|
||||
20250227,121000,6728623800,22450,22450,22450,22450,35
|
||||
20250227,120900,6727838050,22500,22500,22500,22500,17
|
||||
20250227,120800,6727455550,22500,22500,22500,22450,33
|
||||
20250227,120700,6726713550,22500,22500,22500,22500,13
|
||||
20250227,120600,6726421050,22450,22450,22450,22450,264
|
||||
20250227,120500,6720494250,22450,22450,22450,22450,74
|
||||
20250227,120400,6718832950,22450,22450,22450,22450,3
|
||||
20250227,120300,6718765600,22500,22500,22500,22500,8
|
||||
20250227,120200,6718585600,22450,22450,22450,22450,400
|
||||
20250227,120100,6709605600,22500,22500,22550,22500,1702
|
||||
20250227,120000,6671310250,22500,22500,22500,22500,114
|
||||
20250227,115900,6668745250,22500,22500,22500,22500,311
|
||||
20250227,115800,6661747750,22500,22500,22500,22500,116
|
||||
20250227,115700,6659137750,22550,22500,22550,22500,53
|
||||
20250227,115600,6657944200,22500,22500,22500,22500,0
|
||||
20250227,115500,6657944200,22500,22500,22500,22500,20
|
||||
20250227,115400,6657494200,22500,22500,22500,22500,12
|
||||
20250227,115300,6657224200,22500,22500,22500,22500,842
|
||||
20250227,115200,6638279200,22500,22500,22500,22500,68
|
||||
20250227,115100,6636749200,22500,22500,22500,22500,8
|
||||
20250227,115000,6636569200,22450,22450,22450,22450,0
|
||||
20250227,114900,6636569200,22450,22450,22450,22450,80
|
||||
20250227,114800,6634773200,22450,22500,22500,22450,12
|
||||
20250227,114700,6634503300,22450,22450,22450,22450,242
|
||||
20250227,114600,6629070400,22450,22450,22450,22450,1
|
||||
20250227,114500,6629047950,22450,22450,22450,22450,180
|
||||
20250227,114400,6625006950,22450,22450,22500,22450,73
|
||||
20250227,114300,6623367750,22450,22450,22450,22450,13
|
||||
20250227,114200,6623075900,22500,22450,22500,22450,27
|
||||
20250227,114100,6622469400,22500,22500,22500,22500,17
|
||||
20250227,114000,6622086900,22450,22450,22450,22450,5
|
||||
20250227,113900,6621974650,22500,22450,22500,22450,50
|
||||
20250227,113800,6620851350,22450,22450,22450,22450,200
|
||||
20250227,113700,6616361350,22500,22500,22500,22450,69
|
||||
20250227,113600,6614811750,22450,22450,22450,22450,118
|
||||
20250227,113500,6612162650,22450,22450,22450,22450,3
|
||||
20250227,113400,6612095300,22450,22450,22500,22450,422
|
||||
20250227,113300,6602621050,22450,22500,22500,22450,200
|
||||
20250227,113200,6598130700,22500,22500,22500,22500,53
|
||||
20250227,113100,6596938200,22500,22450,22500,22450,3
|
||||
20250227,113000,6596870750,22450,22450,22500,22450,187
|
||||
20250227,112900,6592672250,22450,22450,22450,22450,227
|
||||
20250227,112800,6587576100,22450,22450,22500,22450,19
|
||||
20250227,112700,6587149200,22450,22450,22450,22450,110
|
||||
20250227,112600,6584679700,22500,22500,22500,22500,118
|
||||
20250227,112500,6582024700,22450,22500,22500,22450,290
|
||||
20250227,112400,6575502750,22450,22450,22450,22450,78
|
||||
20250227,112300,6573751650,22500,22450,22500,22450,115
|
||||
20250227,112200,6571169400,22450,22450,22500,22450,230
|
||||
20250227,112100,6566005700,22450,22400,22450,22400,158
|
||||
20250227,112000,6562463150,22450,22400,22450,22400,173
|
||||
20250227,111900,6558580100,22400,22400,22450,22400,62
|
||||
20250227,111800,6557190950,22450,22450,22450,22450,229
|
||||
20250227,111700,6552049900,22450,22400,22450,22400,84
|
||||
20250227,111600,6550167950,22400,22450,22450,22400,355
|
||||
20250227,111500,6542208300,22400,22450,22450,22400,236
|
||||
20250227,111400,6536913600,22450,22450,22500,22450,213
|
||||
20250227,111300,6532128650,22450,22500,22500,22450,271
|
||||
20250227,111200,6526044650,22450,22450,22500,22450,384
|
||||
20250227,111100,6517423050,22450,22450,22450,22450,64
|
||||
20250227,111000,6515986250,22500,22450,22500,22450,49
|
||||
20250227,110900,6514885650,22500,22500,22500,22450,63
|
||||
20250227,110800,6513468550,22500,22500,22500,22500,108
|
||||
20250227,110700,6511038550,22500,22450,22500,22450,51
|
||||
20250227,110600,6509891100,22450,22500,22500,22450,182
|
||||
20250227,110500,6505804500,22450,22400,22450,22400,245
|
||||
20250227,110400,6500305650,22400,22400,22400,22400,59
|
||||
20250227,110300,6498984050,22400,22400,22400,22350,330
|
||||
20250227,110200,6491601900,22400,22350,22400,22350,448
|
||||
20250227,110100,6481572900,22350,22400,22400,22350,310
|
||||
20250227,110000,6474641900,22350,22400,22400,22350,725
|
||||
20250227,105900,6458424350,22400,22400,22400,22400,123
|
||||
20250227,105800,6455669150,22350,22350,22400,22350,313
|
||||
20250227,105700,6448673500,22350,22400,22400,22350,1491
|
||||
20250227,105600,6415320900,22400,22400,22400,22400,1037
|
||||
20250227,105500,6392092100,22400,22450,22450,22400,140
|
||||
20250227,105400,6388951350,22400,22500,22500,22400,1764
|
||||
20250227,105300,6349390100,22500,22500,22500,22450,195
|
||||
20250227,105200,6345004700,22500,22450,22500,22450,186
|
||||
20250227,105100,6340828450,22450,22500,22500,22450,153
|
||||
20250227,105000,6337390950,22450,22500,22500,22450,44
|
||||
20250227,104900,6336402150,22500,22500,22500,22450,678
|
||||
20250227,104800,6321149200,22500,22500,22500,22500,176
|
||||
20250227,104700,6317189200,22500,22550,22550,22500,177
|
||||
20250227,104600,6313201150,22550,22600,22600,22550,392
|
||||
20250227,104500,6304357650,22550,22600,22600,22550,231
|
||||
20250227,104400,6299142150,22600,22550,22600,22550,37
|
||||
20250227,104300,6298306400,22550,22550,22600,22550,1332
|
||||
20250227,104200,6268239750,22550,22550,22550,22550,49
|
||||
20250227,104100,6267134800,22550,22550,22550,22550,120
|
||||
20250227,104000,6264428800,22550,22600,22600,22550,217
|
||||
20250227,103900,6259534400,22550,22600,22600,22550,1226
|
||||
20250227,103800,6231842500,22600,22550,22600,22550,61
|
||||
20250227,103700,6230466700,22550,22600,22600,22550,161
|
||||
20250227,103600,6226836100,22600,22550,22600,22550,929
|
||||
20250227,103500,6205885350,22550,22500,22550,22500,1170
|
||||
20250227,103400,6179509800,22550,22450,22550,22450,979
|
||||
20250227,103300,6157491950,22450,22400,22450,22400,137
|
||||
20250227,103200,6154416800,22450,22400,22450,22400,195
|
||||
20250227,103100,6150047300,22350,22350,22400,22350,2073
|
||||
20250227,103000,6103685400,22400,22400,22400,22400,2283
|
||||
20250227,102900,6052546200,22400,22450,22450,22400,1430
|
||||
20250227,102800,6020467200,22450,22450,22500,22400,1750
|
||||
20250227,102700,5981209850,22450,22550,22600,22450,4526
|
||||
20250227,102600,5879534550,22500,22600,22600,22500,2912
|
||||
20250227,102500,5813967450,22600,22500,22600,22450,6942
|
||||
20250227,102400,5657698150,22500,22700,22750,22500,8269
|
||||
20250227,102300,5470995050,22700,23000,23000,22700,20910
|
||||
20250227,102200,4992619300,23000,23000,23000,22950,5329
|
||||
20250227,102100,4870085050,23000,23000,23000,22950,2922
|
||||
20250227,102000,4802896300,22950,22950,23000,22900,2874
|
||||
20250227,101900,4736861200,23000,22950,23000,22900,12557
|
||||
20250227,101800,4448691850,22900,22900,22950,22850,5285
|
||||
20250227,101700,4327561700,22850,22900,22900,22850,4926
|
||||
20250227,101600,4214792550,22850,22850,22900,22850,1829
|
||||
20250227,101500,4172935450,22900,22800,22900,22800,3459
|
||||
20250227,101400,4093893850,22850,22850,22900,22800,5287
|
||||
20250227,101300,3973197800,22900,22800,22900,22800,2870
|
||||
20250227,101200,3907627600,22850,22850,22900,22800,4089
|
||||
20250227,101100,3814177350,22800,22800,22900,22800,6862
|
||||
20250227,101000,3657322800,22850,22800,22850,22700,4645
|
||||
20250227,100900,3551434750,22750,22800,22800,22700,1607
|
||||
20250227,100800,3514834650,22750,22700,22800,22700,2657
|
||||
20250227,100700,3454345200,22750,22700,22800,22700,1259
|
||||
20250227,100600,3425723350,22800,22800,22800,22650,6170
|
||||
20250227,100500,3285330000,22800,22750,22800,22700,5620
|
||||
20250227,100400,3157482400,22750,22700,22750,22700,910
|
||||
20250227,100300,3136794950,22750,22700,22750,22700,1217
|
||||
20250227,100200,3109123400,22750,22700,22750,22700,1554
|
||||
20250227,100100,3073776700,22750,22750,22800,22700,1322
|
||||
20250227,100000,3043712650,22800,22800,22800,22700,3491
|
||||
20250227,095900,2964216100,22800,22750,22800,22700,3753
|
||||
20250227,095800,2878774850,22750,22650,22750,22600,3592
|
||||
20250227,095700,2797275400,22600,22700,22700,22600,1777
|
||||
20250227,095600,2757011800,22700,22700,22750,22650,1450
|
||||
20250227,095500,2724119100,22750,22750,22750,22650,2125
|
||||
20250227,095400,2675831800,22650,22750,22750,22600,3099
|
||||
20250227,095300,2605508000,22700,22650,22750,22650,2591
|
||||
20250227,095200,2546745500,22600,22600,22650,22600,1575
|
||||
20250227,095100,2511145500,22600,22600,22600,22600,724
|
||||
20250227,095000,2494783100,22600,22600,22600,22600,201
|
||||
20250227,094900,2490240500,22600,22500,22650,22450,3543
|
||||
20250227,094800,2410449400,22550,22500,22600,22500,677
|
||||
20250227,094700,2395177800,22450,22500,22500,22450,1142
|
||||
20250227,094600,2369485800,22500,22550,22550,22500,779
|
||||
20250227,094500,2351944350,22550,22550,22550,22500,1972
|
||||
20250227,094400,2307569050,22550,22600,22600,22500,1526
|
||||
20250227,094300,2273152350,22600,22550,22600,22550,199
|
||||
20250227,094200,2268659450,22550,22600,22600,22550,773
|
||||
20250227,094100,2251206300,22600,22550,22650,22550,411
|
||||
20250227,094000,2241919100,22600,22600,22650,22550,824
|
||||
20250227,093900,2223306350,22600,22600,22650,22600,1086
|
||||
20250227,093800,2198727000,22650,22700,22700,22550,3879
|
||||
20250227,093700,2111093150,22700,22800,22800,22700,2586
|
||||
20250227,093600,2052347500,22800,22800,22800,22700,3124
|
||||
20250227,093500,1981279550,22800,22900,22950,22750,14367
|
||||
20250227,093400,1652355650,22900,22750,22900,22700,18622
|
||||
20250227,093300,1227442500,22750,22600,22750,22600,6840
|
||||
20250227,093200,1072308600,22600,22550,22600,22500,3303
|
||||
20250227,093100,997749250,22550,22350,22550,22350,4143
|
||||
20250227,093000,904693150,22350,22400,22400,22350,308
|
||||
20250227,092900,897806650,22300,22350,22400,22300,1068
|
||||
20250227,092800,873935650,22400,22450,22450,22400,1599
|
||||
20250227,092700,838117600,22400,22400,22450,22400,202
|
||||
20250227,092600,833592750,22450,22500,22500,22400,1188
|
||||
20250227,092500,806942200,22450,22450,22500,22450,2710
|
||||
20250227,092400,745983650,22450,22400,22500,22400,1862
|
||||
20250227,092300,704201350,22450,22450,22450,22450,543
|
||||
20250227,092200,692011000,22450,22450,22450,22400,313
|
||||
20250227,092100,684984400,22450,22450,22450,22400,703
|
||||
20250227,092000,669202550,22450,22450,22500,22450,1279
|
||||
20250227,091900,640475650,22500,22450,22500,22450,1592
|
||||
20250227,091800,604685200,22500,22400,22500,22400,349
|
||||
20250227,091700,596848650,22450,22450,22450,22400,1412
|
||||
20250227,091600,565150400,22450,22450,22450,22400,540
|
||||
20250227,091500,553050500,22400,22400,22500,22400,2660
|
||||
20250227,091400,493327450,22400,22300,22450,22300,3913
|
||||
20250227,091300,405917950,22300,22350,22400,22300,1895
|
||||
20250227,091200,363597150,22400,22400,22400,22400,2027
|
||||
20250227,091100,318192350,22400,22350,22400,22350,315
|
||||
20250227,091000,311145750,22350,22300,22400,22300,976
|
||||
20250227,090900,289342100,22300,22350,22400,22300,238
|
||||
20250227,090800,284022300,22350,22350,22350,22300,1054
|
||||
20250227,090700,260476200,22350,22350,22350,22300,892
|
||||
20250227,090600,240555000,22300,22200,22300,22200,2469
|
||||
20250227,090500,185621400,22200,22250,22250,22150,617
|
||||
20250227,090400,171927450,22250,22200,22250,22200,376
|
||||
20250227,090300,163580050,22250,22250,22250,22200,306
|
||||
20250227,090200,156782350,22250,22250,22250,22200,687
|
||||
20250227,090100,141524200,22250,22100,22250,22050,2948
|
||||
20250227,090000,76258800,22100,22050,22150,22050,3448
|
||||
|
Reference in New Issue
Block a user