Update 2025-02-27 2849 candle_min
This commit is contained in:
636
049950/min/candle-20250227.csv
Normal file
636
049950/min/candle-20250227.csv
Normal file
@@ -0,0 +1,636 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,193400,1472968900,23400,23400,23400,23400,490
|
||||
20250227,193300,1472968900,23400,23400,23400,23400,0
|
||||
20250227,193200,1472968900,23400,23400,23400,23400,0
|
||||
20250227,193100,1472968900,23400,23400,23400,23400,0
|
||||
20250227,193000,1472968900,23400,23400,23400,23400,0
|
||||
20250227,192900,1472968900,23400,23400,23400,23400,0
|
||||
20250227,192800,1472968900,23400,23400,23400,23400,0
|
||||
20250227,192700,1472968900,23400,23400,23400,23400,0
|
||||
20250227,192600,1472968900,23400,23400,23400,23400,0
|
||||
20250227,192500,1472968900,23400,23400,23400,23400,0
|
||||
20250227,192400,1472968900,23400,23400,23400,23400,0
|
||||
20250227,192300,1472968900,23400,23400,23400,23400,0
|
||||
20250227,192200,1472968900,23400,23400,23400,23400,0
|
||||
20250227,192100,1472968900,23400,23400,23400,23400,0
|
||||
20250227,192000,1472968900,23400,23400,23400,23400,0
|
||||
20250227,191900,1472968900,23400,23400,23400,23400,0
|
||||
20250227,191800,1472968900,23400,23400,23400,23400,0
|
||||
20250227,191700,1472968900,23400,23400,23400,23400,0
|
||||
20250227,191600,1472968900,23400,23400,23400,23400,0
|
||||
20250227,191500,1472968900,23400,23400,23400,23400,0
|
||||
20250227,191400,1472968900,23400,23400,23400,23400,0
|
||||
20250227,191300,1472968900,23400,23400,23400,23400,0
|
||||
20250227,191200,1472968900,23400,23400,23400,23400,0
|
||||
20250227,191100,1472968900,23400,23400,23400,23400,0
|
||||
20250227,191000,1472968900,23400,23400,23400,23400,0
|
||||
20250227,190900,1472968900,23400,23400,23400,23400,0
|
||||
20250227,190800,1472968900,23400,23400,23400,23400,0
|
||||
20250227,190700,1472968900,23400,23400,23400,23400,0
|
||||
20250227,190600,1472968900,23400,23400,23400,23400,0
|
||||
20250227,190500,1472968900,23400,23400,23400,23400,0
|
||||
20250227,190400,1472968900,23400,23400,23400,23400,490
|
||||
20250227,190300,1472968900,23400,23400,23400,23400,0
|
||||
20250227,190200,1472968900,23400,23400,23400,23400,0
|
||||
20250227,190100,1472968900,23400,23400,23400,23400,0
|
||||
20250227,190000,1472968900,23400,23400,23400,23400,0
|
||||
20250227,185900,1472968900,23400,23400,23400,23400,0
|
||||
20250227,185800,1472968900,23400,23400,23400,23400,0
|
||||
20250227,185700,1472968900,23400,23400,23400,23400,0
|
||||
20250227,185600,1472968900,23400,23400,23400,23400,0
|
||||
20250227,185500,1472968900,23400,23400,23400,23400,0
|
||||
20250227,185400,1472968900,23400,23400,23400,23400,0
|
||||
20250227,185300,1472968900,23400,23400,23400,23400,0
|
||||
20250227,185200,1472968900,23400,23400,23400,23400,0
|
||||
20250227,185100,1472968900,23400,23400,23400,23400,0
|
||||
20250227,185000,1472968900,23400,23400,23400,23400,0
|
||||
20250227,184900,1472968900,23400,23400,23400,23400,0
|
||||
20250227,184800,1472968900,23400,23400,23400,23400,0
|
||||
20250227,184700,1472968900,23400,23400,23400,23400,0
|
||||
20250227,184600,1472968900,23400,23400,23400,23400,0
|
||||
20250227,184500,1472968900,23400,23400,23400,23400,0
|
||||
20250227,184400,1472968900,23400,23400,23400,23400,0
|
||||
20250227,184300,1472968900,23400,23400,23400,23400,0
|
||||
20250227,184200,1472968900,23400,23400,23400,23400,0
|
||||
20250227,184100,1472968900,23400,23400,23400,23400,0
|
||||
20250227,184000,1472968900,23400,23400,23400,23400,0
|
||||
20250227,183900,1472968900,23400,23400,23400,23400,0
|
||||
20250227,183800,1472968900,23400,23400,23400,23400,0
|
||||
20250227,183700,1472968900,23400,23400,23400,23400,0
|
||||
20250227,183600,1472968900,23400,23400,23400,23400,0
|
||||
20250227,183500,1472968900,23400,23400,23400,23400,0
|
||||
20250227,183400,1472968900,23400,23400,23400,23400,490
|
||||
20250227,183300,1472968900,23400,23400,23400,23400,0
|
||||
20250227,183200,1472968900,23400,23400,23400,23400,0
|
||||
20250227,183100,1472968900,23400,23400,23400,23400,0
|
||||
20250227,183000,1472968900,23400,23400,23400,23400,0
|
||||
20250227,182900,1472968900,23400,23400,23400,23400,0
|
||||
20250227,182800,1472968900,23400,23400,23400,23400,0
|
||||
20250227,182700,1472968900,23400,23400,23400,23400,0
|
||||
20250227,182600,1472968900,23400,23400,23400,23400,0
|
||||
20250227,182500,1472968900,23400,23400,23400,23400,0
|
||||
20250227,182400,1472968900,23400,23400,23400,23400,0
|
||||
20250227,182300,1472968900,23400,23400,23400,23400,0
|
||||
20250227,182200,1472968900,23400,23400,23400,23400,0
|
||||
20250227,182100,1472968900,23400,23400,23400,23400,0
|
||||
20250227,182000,1472968900,23400,23400,23400,23400,0
|
||||
20250227,181900,1472968900,23400,23400,23400,23400,0
|
||||
20250227,181800,1472968900,23400,23400,23400,23400,0
|
||||
20250227,181700,1472968900,23400,23400,23400,23400,0
|
||||
20250227,181600,1472968900,23400,23400,23400,23400,0
|
||||
20250227,181500,1472968900,23400,23400,23400,23400,0
|
||||
20250227,181400,1472968900,23400,23400,23400,23400,0
|
||||
20250227,181300,1472968900,23400,23400,23400,23400,0
|
||||
20250227,181200,1472968900,23400,23400,23400,23400,0
|
||||
20250227,181100,1472968900,23400,23400,23400,23400,0
|
||||
20250227,181000,1472968900,23400,23400,23400,23400,0
|
||||
20250227,180900,1472968900,23400,23400,23400,23400,0
|
||||
20250227,180800,1472968900,23400,23400,23400,23400,0
|
||||
20250227,180700,1472968900,23400,23400,23400,23400,0
|
||||
20250227,180600,1472968900,23400,23400,23400,23400,0
|
||||
20250227,180500,1472968900,23400,23400,23400,23400,0
|
||||
20250227,180400,1472968900,23400,23400,23400,23400,490
|
||||
20250227,180300,1472968900,23400,23400,23400,23400,0
|
||||
20250227,180200,1472968900,23400,23400,23400,23400,0
|
||||
20250227,180100,1472968900,23400,23400,23400,23400,0
|
||||
20250227,180000,1472968900,23400,23400,23400,23400,0
|
||||
20250227,175900,1472968900,23400,23400,23400,23400,0
|
||||
20250227,175800,1472968900,23400,23400,23400,23400,0
|
||||
20250227,175700,1472968900,23400,23400,23400,23400,0
|
||||
20250227,175600,1472968900,23400,23400,23400,23400,0
|
||||
20250227,175500,1472968900,23400,23400,23400,23400,0
|
||||
20250227,175400,1472968900,23400,23400,23400,23400,0
|
||||
20250227,175300,1472968900,23400,23400,23400,23400,0
|
||||
20250227,175200,1472968900,23400,23400,23400,23400,0
|
||||
20250227,175100,1472968900,23400,23400,23400,23400,0
|
||||
20250227,175000,1472968900,23400,23400,23400,23400,0
|
||||
20250227,174900,1472968900,23400,23400,23400,23400,0
|
||||
20250227,174800,1472968900,23400,23400,23400,23400,0
|
||||
20250227,174700,1472968900,23400,23400,23400,23400,0
|
||||
20250227,174600,1472968900,23400,23400,23400,23400,0
|
||||
20250227,174500,1472968900,23400,23400,23400,23400,0
|
||||
20250227,174400,1472968900,23400,23400,23400,23400,0
|
||||
20250227,174300,1472968900,23400,23400,23400,23400,0
|
||||
20250227,174200,1472968900,23400,23400,23400,23400,0
|
||||
20250227,174100,1472968900,23400,23400,23400,23400,0
|
||||
20250227,174000,1472968900,23400,23400,23400,23400,0
|
||||
20250227,173900,1472968900,23400,23400,23400,23400,0
|
||||
20250227,173800,1472968900,23400,23400,23400,23400,0
|
||||
20250227,173700,1472968900,23400,23400,23400,23400,0
|
||||
20250227,173600,1472968900,23400,23400,23400,23400,0
|
||||
20250227,173500,1472968900,23400,23400,23400,23400,0
|
||||
20250227,173400,1472968900,23400,23400,23400,23400,490
|
||||
20250227,173300,1472968900,23400,23400,23400,23400,0
|
||||
20250227,173200,1472968900,23400,23400,23400,23400,0
|
||||
20250227,173100,1472968900,23400,23400,23400,23400,0
|
||||
20250227,173000,1472968900,23400,23400,23400,23400,0
|
||||
20250227,172900,1472968900,23400,23400,23400,23400,0
|
||||
20250227,172800,1472968900,23400,23400,23400,23400,0
|
||||
20250227,172700,1472968900,23400,23400,23400,23400,0
|
||||
20250227,172600,1472968900,23400,23400,23400,23400,0
|
||||
20250227,172500,1472968900,23400,23400,23400,23400,0
|
||||
20250227,172400,1472968900,23400,23400,23400,23400,0
|
||||
20250227,172300,1472968900,23400,23400,23400,23400,0
|
||||
20250227,172200,1472968900,23400,23400,23400,23400,0
|
||||
20250227,172100,1472968900,23400,23400,23400,23400,0
|
||||
20250227,172000,1472968900,23400,23400,23400,23400,0
|
||||
20250227,171900,1472968900,23400,23400,23400,23400,0
|
||||
20250227,171800,1472968900,23400,23400,23400,23400,0
|
||||
20250227,171700,1472968900,23400,23400,23400,23400,0
|
||||
20250227,171600,1472968900,23400,23400,23400,23400,0
|
||||
20250227,171500,1472968900,23400,23400,23400,23400,0
|
||||
20250227,171400,1472968900,23400,23400,23400,23400,0
|
||||
20250227,171300,1472968900,23400,23400,23400,23400,0
|
||||
20250227,171200,1472968900,23400,23400,23400,23400,0
|
||||
20250227,171100,1472968900,23400,23400,23400,23400,0
|
||||
20250227,171000,1472968900,23400,23400,23400,23400,0
|
||||
20250227,170900,1472968900,23400,23400,23400,23400,0
|
||||
20250227,170800,1472968900,23400,23400,23400,23400,0
|
||||
20250227,170700,1472968900,23400,23400,23400,23400,0
|
||||
20250227,170600,1472968900,23400,23400,23400,23400,0
|
||||
20250227,170500,1472968900,23400,23400,23400,23400,0
|
||||
20250227,170400,1472968900,23400,23400,23400,23400,490
|
||||
20250227,170300,1472968900,23400,23400,23400,23400,0
|
||||
20250227,170200,1472968900,23400,23400,23400,23400,0
|
||||
20250227,170100,1472968900,23400,23400,23400,23400,0
|
||||
20250227,170000,1472968900,23400,23400,23400,23400,0
|
||||
20250227,165900,1472968900,23400,23400,23400,23400,0
|
||||
20250227,165800,1472968900,23400,23400,23400,23400,0
|
||||
20250227,165700,1472968900,23400,23400,23400,23400,0
|
||||
20250227,165600,1472968900,23400,23400,23400,23400,0
|
||||
20250227,165500,1472968900,23400,23400,23400,23400,0
|
||||
20250227,165400,1472968900,23400,23400,23400,23400,0
|
||||
20250227,165300,1472968900,23400,23400,23400,23400,0
|
||||
20250227,165200,1472968900,23400,23400,23400,23400,0
|
||||
20250227,165100,1472968900,23400,23400,23400,23400,0
|
||||
20250227,165000,1472968900,23400,23400,23400,23400,0
|
||||
20250227,164900,1472968900,23400,23400,23400,23400,0
|
||||
20250227,164800,1472968900,23400,23400,23400,23400,0
|
||||
20250227,164700,1472968900,23400,23400,23400,23400,0
|
||||
20250227,164600,1472968900,23400,23400,23400,23400,0
|
||||
20250227,164500,1472968900,23400,23400,23400,23400,0
|
||||
20250227,164400,1472968900,23400,23400,23400,23400,0
|
||||
20250227,164300,1472968900,23400,23400,23400,23400,0
|
||||
20250227,164200,1472968900,23400,23400,23400,23400,0
|
||||
20250227,164100,1472968900,23400,23400,23400,23400,0
|
||||
20250227,164000,1472968900,23400,23400,23400,23400,0
|
||||
20250227,163900,1472968900,23400,23400,23400,23400,0
|
||||
20250227,163800,1472968900,23400,23400,23400,23400,0
|
||||
20250227,163700,1472968900,23400,23400,23400,23400,0
|
||||
20250227,163600,1472968900,23400,23400,23400,23400,0
|
||||
20250227,163500,1472968900,23400,23400,23400,23400,0
|
||||
20250227,163400,1472968900,23400,23400,23400,23400,490
|
||||
20250227,163300,1472968900,23400,23400,23400,23400,0
|
||||
20250227,163200,1472968900,23400,23400,23400,23400,0
|
||||
20250227,163100,1472968900,23400,23400,23400,23400,0
|
||||
20250227,163000,1472968900,23400,23400,23400,23400,0
|
||||
20250227,162900,1472968900,23400,23400,23400,23400,0
|
||||
20250227,162800,1472968900,23400,23400,23400,23400,0
|
||||
20250227,162700,1472968900,23400,23400,23400,23400,0
|
||||
20250227,162600,1472968900,23400,23400,23400,23400,0
|
||||
20250227,162500,1472968900,23400,23400,23400,23400,0
|
||||
20250227,162400,1472968900,23400,23400,23400,23400,0
|
||||
20250227,162300,1472968900,23400,23400,23400,23400,0
|
||||
20250227,162200,1472968900,23400,23400,23400,23400,0
|
||||
20250227,162100,1472968900,23400,23400,23400,23400,0
|
||||
20250227,162000,1472968900,23400,23400,23400,23400,0
|
||||
20250227,161900,1472968900,23400,23400,23400,23400,0
|
||||
20250227,161800,1472968900,23400,23400,23400,23400,0
|
||||
20250227,161700,1472968900,23400,23400,23400,23400,0
|
||||
20250227,161600,1472968900,23400,23400,23400,23400,0
|
||||
20250227,161500,1472968900,23400,23400,23400,23400,0
|
||||
20250227,161400,1472968900,23400,23400,23400,23400,0
|
||||
20250227,161300,1472968900,23400,23400,23400,23400,0
|
||||
20250227,161200,1472968900,23400,23400,23400,23400,0
|
||||
20250227,161100,1472968900,23400,23400,23400,23400,0
|
||||
20250227,161000,1472968900,23400,23400,23400,23400,0
|
||||
20250227,160900,1472968900,23400,23400,23400,23400,0
|
||||
20250227,160800,1472968900,23400,23400,23400,23400,0
|
||||
20250227,160700,1472968900,23400,23400,23400,23400,0
|
||||
20250227,160600,1472968900,23400,23400,23400,23400,0
|
||||
20250227,160500,1472968900,23400,23400,23400,23400,0
|
||||
20250227,160400,1472968900,23400,23400,23400,23400,490
|
||||
20250227,160300,1472968900,23400,23400,23400,23400,0
|
||||
20250227,160200,1472968900,23400,23400,23400,23400,0
|
||||
20250227,160100,1472968900,23400,23400,23400,23400,0
|
||||
20250227,160000,1472968900,23400,23400,23400,23400,0
|
||||
20250227,155900,1472968900,23400,23400,23400,23400,0
|
||||
20250227,155800,1472968900,23400,23400,23400,23400,0
|
||||
20250227,155700,1472968900,23400,23400,23400,23400,0
|
||||
20250227,155600,1472968900,23400,23400,23400,23400,0
|
||||
20250227,155500,1472968900,23400,23400,23400,23400,0
|
||||
20250227,155400,1472968900,23400,23400,23400,23400,0
|
||||
20250227,155300,1472968900,23400,23400,23400,23400,0
|
||||
20250227,155200,1472968900,23400,23400,23400,23400,0
|
||||
20250227,155100,1472968900,23400,23400,23400,23400,0
|
||||
20250227,155000,1472968900,23400,23400,23400,23400,0
|
||||
20250227,154900,1472968900,23400,23400,23400,23400,0
|
||||
20250227,154800,1472968900,23400,23400,23400,23400,0
|
||||
20250227,154700,1472968900,23400,23400,23400,23400,0
|
||||
20250227,154600,1472968900,23400,23400,23400,23400,0
|
||||
20250227,154500,1472968900,23400,23400,23400,23400,0
|
||||
20250227,154400,1472968900,23400,23400,23400,23400,0
|
||||
20250227,154300,1472968900,23400,23400,23400,23400,0
|
||||
20250227,154200,1472968900,23400,23400,23400,23400,0
|
||||
20250227,154100,1472968900,23400,23400,23400,23400,0
|
||||
20250227,154000,1472968900,23400,23400,23400,23400,0
|
||||
20250227,153900,1472968900,23400,23400,23400,23400,0
|
||||
20250227,153800,1472968900,23400,23400,23400,23400,0
|
||||
20250227,153700,1472968900,23400,23400,23400,23400,0
|
||||
20250227,153600,1472968900,23400,23400,23400,23400,0
|
||||
20250227,153500,1472968900,23400,23400,23400,23400,0
|
||||
20250227,153400,1472968900,23400,23400,23400,23400,490
|
||||
20250227,153300,1472968900,23400,23400,23400,23400,0
|
||||
20250227,153200,1472968900,23400,23400,23400,23400,0
|
||||
20250227,153100,1472968900,23400,23400,23400,23400,0
|
||||
20250227,153000,1472968900,23400,23400,23400,23400,490
|
||||
20250227,152900,1461502900,23450,23450,23450,23450,0
|
||||
20250227,152800,1461502900,23450,23450,23450,23450,0
|
||||
20250227,152700,1461502900,23450,23450,23450,23450,0
|
||||
20250227,152600,1461502900,23450,23450,23450,23450,0
|
||||
20250227,152500,1461502900,23450,23450,23450,23450,0
|
||||
20250227,152400,1461502900,23450,23450,23450,23450,0
|
||||
20250227,152300,1461502900,23450,23450,23450,23450,0
|
||||
20250227,152200,1461502900,23450,23450,23450,23450,0
|
||||
20250227,152100,1461502900,23450,23450,23450,23450,0
|
||||
20250227,152000,1461502900,23450,23450,23450,23450,0
|
||||
20250227,151900,1461502900,23450,23350,23450,23350,38
|
||||
20250227,151800,1460614600,23350,23400,23450,23350,107
|
||||
20250227,151700,1458109150,23400,23400,23400,23400,0
|
||||
20250227,151600,1458109150,23400,23400,23400,23400,0
|
||||
20250227,151500,1458109150,23400,23400,23400,23400,0
|
||||
20250227,151400,1458109150,23400,23400,23400,23400,200
|
||||
20250227,151300,1453429150,23450,23450,23450,23450,1
|
||||
20250227,151200,1453405700,23350,23350,23350,23350,0
|
||||
20250227,151100,1453405700,23350,23400,23400,23350,1065
|
||||
20250227,151000,1428498700,23450,23450,23450,23450,0
|
||||
20250227,150900,1428498700,23450,23450,23450,23450,1
|
||||
20250227,150800,1428475250,23400,23450,23450,23400,8
|
||||
20250227,150700,1428288000,23400,23400,23400,23400,0
|
||||
20250227,150600,1428288000,23400,23400,23400,23400,100
|
||||
20250227,150500,1425948000,23400,23400,23400,23400,1
|
||||
20250227,150400,1425924600,23450,23450,23450,23450,0
|
||||
20250227,150300,1425924600,23450,23450,23450,23450,1
|
||||
20250227,150200,1425901150,23400,23400,23400,23400,0
|
||||
20250227,150100,1425901150,23400,23400,23400,23400,10
|
||||
20250227,150000,1425667150,23450,23400,23450,23400,3
|
||||
20250227,145900,1425596850,23450,23450,23450,23450,4
|
||||
20250227,145800,1425503050,23450,23450,23450,23450,0
|
||||
20250227,145700,1425503050,23450,23450,23450,23450,8
|
||||
20250227,145600,1425315450,23400,23450,23450,23400,15
|
||||
20250227,145500,1424963950,23450,23450,23450,23450,20
|
||||
20250227,145400,1424494950,23450,23450,23450,23450,0
|
||||
20250227,145300,1424494950,23450,23450,23450,23450,0
|
||||
20250227,145200,1424494950,23450,23450,23450,23450,11
|
||||
20250227,145100,1424237000,23450,23450,23450,23450,0
|
||||
20250227,145000,1424237000,23450,23450,23450,23450,0
|
||||
20250227,144900,1424237000,23450,23450,23450,23450,2
|
||||
20250227,144800,1424190100,23450,23450,23450,23450,24
|
||||
20250227,144700,1423627300,23450,23450,23450,23450,0
|
||||
20250227,144600,1423627300,23450,23450,23450,23450,52
|
||||
20250227,144500,1422407900,23450,23400,23450,23400,11
|
||||
20250227,144400,1422150450,23400,23400,23400,23400,10
|
||||
20250227,144300,1421916450,23400,23400,23400,23400,0
|
||||
20250227,144200,1421916450,23400,23400,23400,23400,217
|
||||
20250227,144100,1416838650,23400,23400,23400,23400,65
|
||||
20250227,144000,1415317650,23450,23500,23500,23450,12
|
||||
20250227,143900,1415035750,23500,23500,23500,23500,1
|
||||
20250227,143800,1415012250,23400,23400,23400,23400,1
|
||||
20250227,143700,1414988850,23450,23450,23450,23450,100
|
||||
20250227,143600,1412643850,23450,23450,23450,23450,10
|
||||
20250227,143500,1412409350,23450,23450,23450,23450,483
|
||||
20250227,143400,1401083000,23500,23500,23500,23500,2
|
||||
20250227,143300,1401036000,23500,23500,23500,23500,0
|
||||
20250227,143200,1401036000,23500,23500,23500,23500,0
|
||||
20250227,143100,1401036000,23500,23500,23500,23500,0
|
||||
20250227,143000,1401036000,23500,23500,23500,23500,0
|
||||
20250227,142900,1401036000,23500,23500,23500,23500,0
|
||||
20250227,142800,1401036000,23500,23500,23500,23500,0
|
||||
20250227,142700,1401036000,23500,23500,23500,23500,3
|
||||
20250227,142600,1400965500,23500,23500,23500,23500,1
|
||||
20250227,142500,1400942000,23450,23450,23450,23450,0
|
||||
20250227,142400,1400942000,23450,23450,23450,23450,0
|
||||
20250227,142300,1400942000,23450,23450,23450,23450,1
|
||||
20250227,142200,1400918550,23550,23500,23550,23500,20
|
||||
20250227,142100,1400447850,23500,23500,23500,23500,0
|
||||
20250227,142000,1400447850,23500,23500,23500,23500,0
|
||||
20250227,141900,1400447850,23500,23500,23500,23500,62
|
||||
20250227,141800,1398990850,23500,23500,23500,23500,0
|
||||
20250227,141700,1398990850,23500,23500,23500,23500,0
|
||||
20250227,141600,1398990850,23500,23500,23500,23500,1
|
||||
20250227,141500,1398967350,23500,23500,23500,23500,31
|
||||
20250227,141400,1398238850,23500,23500,23500,23500,8
|
||||
20250227,141300,1398050850,23500,23500,23500,23500,2
|
||||
20250227,141200,1398003850,23500,23500,23500,23500,0
|
||||
20250227,141100,1398003850,23500,23500,23500,23500,15
|
||||
20250227,141000,1397651350,23450,23450,23450,23450,0
|
||||
20250227,140900,1397651350,23450,23450,23450,23450,0
|
||||
20250227,140800,1397651350,23450,23450,23450,23450,5
|
||||
20250227,140700,1397534100,23450,23450,23450,23450,343
|
||||
20250227,140600,1389490750,23500,23500,23500,23500,0
|
||||
20250227,140500,1389490750,23500,23500,23500,23500,0
|
||||
20250227,140400,1389490750,23500,23500,23500,23500,0
|
||||
20250227,140300,1389490750,23500,23500,23500,23500,0
|
||||
20250227,140200,1389490750,23500,23500,23500,23500,6
|
||||
20250227,140100,1389349750,23500,23500,23500,23500,3
|
||||
20250227,140000,1389279250,23500,23500,23500,23500,0
|
||||
20250227,135900,1389279250,23500,23500,23500,23500,0
|
||||
20250227,135800,1389279250,23500,23500,23500,23500,9
|
||||
20250227,135700,1389067750,23500,23500,23500,23500,0
|
||||
20250227,135600,1389067750,23500,23500,23500,23500,0
|
||||
20250227,135500,1389067750,23500,23500,23500,23500,10
|
||||
20250227,135400,1388832750,23500,23500,23500,23500,0
|
||||
20250227,135300,1388832750,23500,23450,23500,23450,35
|
||||
20250227,135200,1388010500,23500,23450,23500,23450,7
|
||||
20250227,135100,1387846050,23500,23500,23500,23500,0
|
||||
20250227,135000,1387846050,23500,23500,23500,23500,0
|
||||
20250227,134900,1387846050,23500,23500,23500,23500,0
|
||||
20250227,134800,1387846050,23500,23500,23500,23500,0
|
||||
20250227,134700,1387846050,23500,23500,23500,23500,0
|
||||
20250227,134600,1387846050,23500,23500,23500,23500,0
|
||||
20250227,134500,1387846050,23500,23500,23500,23500,0
|
||||
20250227,134400,1387846050,23500,23500,23500,23500,87
|
||||
20250227,134300,1385801550,23550,23550,23550,23550,0
|
||||
20250227,134200,1385801550,23550,23550,23550,23550,4
|
||||
20250227,134100,1385707350,23550,23550,23550,23550,0
|
||||
20250227,134000,1385707350,23550,23550,23550,23550,0
|
||||
20250227,133900,1385707350,23550,23550,23550,23550,5
|
||||
20250227,133800,1385589600,23550,23550,23550,23550,10
|
||||
20250227,133700,1385354100,23550,23550,23550,23550,1
|
||||
20250227,133600,1385330550,23550,23550,23550,23550,0
|
||||
20250227,133500,1385330550,23550,23550,23550,23550,124
|
||||
20250227,133400,1382410350,23500,23500,23500,23500,0
|
||||
20250227,133300,1382410350,23500,23500,23500,23500,3
|
||||
20250227,133200,1382339850,23500,23500,23500,23500,0
|
||||
20250227,133100,1382339850,23500,23500,23500,23500,12
|
||||
20250227,133000,1382057850,23550,23550,23550,23550,0
|
||||
20250227,132900,1382057850,23550,23550,23550,23550,0
|
||||
20250227,132800,1382057850,23550,23550,23550,23550,0
|
||||
20250227,132700,1382057850,23550,23550,23550,23550,0
|
||||
20250227,132600,1382057850,23550,23550,23650,23550,100
|
||||
20250227,132500,1379700250,23550,23550,23550,23550,21
|
||||
20250227,132400,1379205700,23550,23550,23550,23550,50
|
||||
20250227,132300,1378028200,23550,23550,23550,23550,17
|
||||
20250227,132200,1377627850,23550,23550,23550,23550,9
|
||||
20250227,132100,1377415900,23550,23550,23550,23550,8
|
||||
20250227,132000,1377227500,23500,23500,23500,23500,34
|
||||
20250227,131900,1376428500,23500,23450,23500,23450,71
|
||||
20250227,131800,1374760250,23500,23500,23500,23500,4
|
||||
20250227,131700,1374666250,23450,23450,23450,23450,2
|
||||
20250227,131600,1374619350,23500,23450,23500,23450,18
|
||||
20250227,131500,1374196750,23400,23400,23400,23400,0
|
||||
20250227,131400,1374196750,23400,23400,23400,23400,200
|
||||
20250227,131300,1369516750,23350,23350,23350,23350,47
|
||||
20250227,131200,1368419300,23350,23350,23350,23350,0
|
||||
20250227,131100,1368419300,23350,23350,23350,23350,0
|
||||
20250227,131000,1368419300,23350,23350,23350,23350,69
|
||||
20250227,130900,1366808150,23350,23350,23350,23350,0
|
||||
20250227,130800,1366808150,23350,23350,23350,23350,105
|
||||
20250227,130700,1364356400,23300,23300,23300,23300,0
|
||||
20250227,130600,1364356400,23300,23300,23300,23300,0
|
||||
20250227,130500,1364356400,23300,23300,23300,23300,0
|
||||
20250227,130400,1364356400,23300,23300,23300,23300,0
|
||||
20250227,130300,1364356400,23300,23300,23300,23300,0
|
||||
20250227,130200,1364356400,23300,23300,23300,23300,0
|
||||
20250227,130100,1364356400,23300,23300,23300,23300,44
|
||||
20250227,130000,1363331200,23400,23400,23400,23400,5
|
||||
20250227,125900,1363214200,23350,23350,23350,23350,0
|
||||
20250227,125800,1363214200,23350,23350,23350,23350,0
|
||||
20250227,125700,1363214200,23350,23350,23350,23350,350
|
||||
20250227,125600,1355041700,23400,23400,23400,23400,384
|
||||
20250227,125500,1346056100,23400,23400,23400,23400,0
|
||||
20250227,125400,1346056100,23400,23400,23400,23400,0
|
||||
20250227,125300,1346056100,23400,23400,23400,23400,1
|
||||
20250227,125200,1346032700,23400,23400,23400,23400,0
|
||||
20250227,125100,1346032700,23400,23400,23400,23400,0
|
||||
20250227,125000,1346032700,23400,23400,23400,23400,11
|
||||
20250227,124900,1345775300,23400,23400,23400,23400,0
|
||||
20250227,124800,1345775300,23400,23400,23400,23400,0
|
||||
20250227,124700,1345775300,23400,23400,23400,23400,0
|
||||
20250227,124600,1345775300,23400,23400,23400,23400,51
|
||||
20250227,124500,1344581900,23400,23400,23400,23400,0
|
||||
20250227,124400,1344581900,23400,23400,23400,23400,0
|
||||
20250227,124300,1344581900,23400,23400,23400,23400,88
|
||||
20250227,124200,1342522700,23400,23400,23400,23400,0
|
||||
20250227,124100,1342522700,23400,23400,23400,23400,1
|
||||
20250227,124000,1342499300,23400,23400,23400,23400,7
|
||||
20250227,123900,1342335500,23350,23350,23350,23350,0
|
||||
20250227,123800,1342335500,23350,23350,23350,23350,1
|
||||
20250227,123700,1342312150,23350,23350,23350,23350,0
|
||||
20250227,123600,1342312150,23350,23350,23350,23350,0
|
||||
20250227,123500,1342312150,23350,23350,23350,23350,0
|
||||
20250227,123400,1342312150,23350,23350,23350,23350,0
|
||||
20250227,123300,1342312150,23350,23350,23350,23350,0
|
||||
20250227,123200,1342312150,23350,23350,23350,23350,0
|
||||
20250227,123100,1342312150,23350,23350,23350,23350,0
|
||||
20250227,123000,1342312150,23350,23400,23400,23350,435
|
||||
20250227,122900,1332138400,23500,23500,23500,23500,0
|
||||
20250227,122800,1332138400,23500,23500,23500,23500,1
|
||||
20250227,122700,1332114900,23450,23450,23450,23450,0
|
||||
20250227,122600,1332114900,23450,23450,23450,23450,2
|
||||
20250227,122500,1332068000,23500,23500,23500,23500,0
|
||||
20250227,122400,1332068000,23500,23500,23500,23500,0
|
||||
20250227,122300,1332068000,23500,23500,23500,23500,0
|
||||
20250227,122200,1332068000,23500,23500,23500,23500,1
|
||||
20250227,122100,1332044500,23450,23450,23450,23450,12
|
||||
20250227,122000,1331763100,23450,23450,23450,23450,0
|
||||
20250227,121900,1331763100,23450,23450,23450,23450,0
|
||||
20250227,121800,1331763100,23450,23450,23450,23450,0
|
||||
20250227,121700,1331763100,23450,23450,23450,23450,50
|
||||
20250227,121600,1330590600,23450,23450,23450,23450,0
|
||||
20250227,121500,1330590600,23450,23450,23450,23450,0
|
||||
20250227,121400,1330590600,23450,23450,23450,23450,50
|
||||
20250227,121300,1329418100,23450,23450,23450,23450,0
|
||||
20250227,121200,1329418100,23450,23450,23450,23450,0
|
||||
20250227,121100,1329418100,23450,23450,23450,23450,11
|
||||
20250227,121000,1329160150,23450,23450,23450,23450,28
|
||||
20250227,120900,1328503550,23400,23400,23400,23400,0
|
||||
20250227,120800,1328503550,23400,23400,23400,23400,0
|
||||
20250227,120700,1328503550,23400,23400,23400,23400,52
|
||||
20250227,120600,1327286750,23350,23350,23350,23350,0
|
||||
20250227,120500,1327286750,23350,23350,23350,23350,0
|
||||
20250227,120400,1327286750,23350,23350,23350,23350,43
|
||||
20250227,120300,1326282700,23350,23350,23350,23350,0
|
||||
20250227,120200,1326282700,23350,23350,23350,23350,320
|
||||
20250227,120100,1318810700,23350,23350,23350,23350,0
|
||||
20250227,120000,1318810700,23350,23350,23350,23350,0
|
||||
20250227,115900,1318810700,23350,23350,23350,23350,5
|
||||
20250227,115800,1318693950,23350,23350,23350,23350,83
|
||||
20250227,115700,1316755900,23400,23400,23400,23400,0
|
||||
20250227,115600,1316755900,23400,23400,23400,23400,0
|
||||
20250227,115500,1316755900,23400,23400,23400,23400,5
|
||||
20250227,115400,1316638900,23400,23400,23400,23400,11
|
||||
20250227,115300,1316381500,23400,23400,23400,23400,86
|
||||
20250227,115200,1314369100,23400,23400,23400,23400,10
|
||||
20250227,115100,1314135100,23400,23450,23450,23400,57
|
||||
20250227,115000,1312800800,23450,23500,23500,23450,12
|
||||
20250227,114900,1312519300,23450,23450,23450,23450,0
|
||||
20250227,114800,1312519300,23450,23500,23500,23450,397
|
||||
20250227,114700,1303199650,23500,23500,23500,23500,0
|
||||
20250227,114600,1303199650,23500,23500,23600,23500,11
|
||||
20250227,114500,1302940750,23500,23550,23550,23500,232
|
||||
20250227,114400,1297477400,23550,23500,23550,23500,46
|
||||
20250227,114300,1296396350,23500,23500,23500,23500,0
|
||||
20250227,114200,1296396350,23500,23500,23500,23500,75
|
||||
20250227,114100,1294633850,23500,23450,23500,23450,139
|
||||
20250227,114000,1291374050,23400,23400,23400,23400,150
|
||||
20250227,113900,1287864050,23400,23400,23400,23400,20
|
||||
20250227,113800,1287396050,23400,23400,23400,23400,0
|
||||
20250227,113700,1287396050,23400,23400,23400,23400,69
|
||||
20250227,113600,1285781450,23400,23400,23400,23400,0
|
||||
20250227,113500,1285781450,23400,23400,23400,23400,0
|
||||
20250227,113400,1285781450,23400,23400,23400,23400,100
|
||||
20250227,113300,1283441450,23400,23400,23400,23400,30
|
||||
20250227,113200,1282739450,23450,23400,23450,23400,2
|
||||
20250227,113100,1282692600,23400,23400,23400,23400,11
|
||||
20250227,113000,1282435200,23400,23400,23400,23400,3
|
||||
20250227,112900,1282365000,23400,23450,23450,23400,510
|
||||
20250227,112800,1270426300,23450,23450,23450,23450,5
|
||||
20250227,112700,1270309050,23500,23500,23500,23500,0
|
||||
20250227,112600,1270309050,23500,23500,23500,23500,70
|
||||
20250227,112500,1268664050,23450,23450,23450,23450,0
|
||||
20250227,112400,1268664050,23450,23450,23450,23450,0
|
||||
20250227,112300,1268664050,23450,23450,23450,23450,21
|
||||
20250227,112200,1268171600,23450,23450,23450,23450,14
|
||||
20250227,112100,1267843300,23450,23450,23450,23450,5
|
||||
20250227,112000,1267726050,23450,23450,23450,23450,30
|
||||
20250227,111900,1267022550,23450,23400,23450,23400,4
|
||||
20250227,111800,1266928800,23450,23450,23450,23450,174
|
||||
20250227,111700,1262848500,23550,23550,23550,23550,0
|
||||
20250227,111600,1262848500,23550,23550,23550,23550,1
|
||||
20250227,111500,1262824950,23450,23500,23500,23450,474
|
||||
20250227,111400,1251690050,23550,23550,23550,23550,0
|
||||
20250227,111300,1251690050,23550,23550,23550,23550,4
|
||||
20250227,111200,1251595850,23550,23550,23550,23550,1
|
||||
20250227,111100,1251572300,23500,23500,23500,23500,50
|
||||
20250227,111000,1250397300,23500,23500,23500,23500,500
|
||||
20250227,110900,1238647300,23550,23550,23550,23550,0
|
||||
20250227,110800,1238647300,23550,23550,23550,23550,10
|
||||
20250227,110700,1238411800,23550,23550,23550,23550,21
|
||||
20250227,110600,1237917250,23550,23500,23550,23500,2
|
||||
20250227,110500,1237870200,23550,23550,23550,23550,10
|
||||
20250227,110400,1237634700,23500,23500,23500,23500,7
|
||||
20250227,110300,1237470200,23550,23550,23550,23550,5
|
||||
20250227,110200,1237352450,23550,23550,23550,23550,5
|
||||
20250227,110100,1237234700,23550,23600,23650,23550,206
|
||||
20250227,110000,1232383000,23600,23500,23600,23500,240
|
||||
20250227,105900,1226722600,23500,23550,23550,23500,80
|
||||
20250227,105800,1224842350,23550,23550,23550,23550,0
|
||||
20250227,105700,1224842350,23550,23550,23550,23550,5
|
||||
20250227,105600,1224724600,23600,23550,23600,23550,20
|
||||
20250227,105500,1224253100,23550,23550,23550,23550,63
|
||||
20250227,105400,1222769450,23600,23600,23600,23600,0
|
||||
20250227,105300,1222769450,23600,23550,23600,23550,11
|
||||
20250227,105200,1222510350,23550,23550,23550,23550,10
|
||||
20250227,105100,1222274850,23500,23550,23550,23500,41
|
||||
20250227,105000,1221310300,23550,23550,23550,23550,345
|
||||
20250227,104900,1213185550,23600,23600,23600,23600,389
|
||||
20250227,104800,1204005150,23650,23650,23650,23650,0
|
||||
20250227,104700,1204005150,23650,23700,23700,23650,5
|
||||
20250227,104600,1203886700,23700,23700,23700,23700,4
|
||||
20250227,104500,1203791900,23600,23600,23600,23600,108
|
||||
20250227,104400,1201243100,23650,23650,23650,23650,4
|
||||
20250227,104300,1201148500,23600,23600,23600,23600,0
|
||||
20250227,104200,1201148500,23600,23600,23600,23600,0
|
||||
20250227,104100,1201148500,23600,23600,23600,23600,0
|
||||
20250227,104000,1201148500,23600,23600,23600,23600,0
|
||||
20250227,103900,1201148500,23600,23600,23600,23600,0
|
||||
20250227,103800,1201148500,23600,23600,23600,23600,0
|
||||
20250227,103700,1201148500,23600,23600,23600,23600,85
|
||||
20250227,103600,1199142500,23650,23650,23650,23650,254
|
||||
20250227,103500,1193135400,23750,23750,23750,23750,5
|
||||
20250227,103400,1193016650,23750,23750,23750,23750,3
|
||||
20250227,103300,1192945400,23750,23750,23750,23750,0
|
||||
20250227,103200,1192945400,23750,23750,23750,23750,0
|
||||
20250227,103100,1192945400,23750,23750,23750,23750,0
|
||||
20250227,103000,1192945400,23750,23750,23750,23750,0
|
||||
20250227,102900,1192945400,23750,23750,23750,23750,4
|
||||
20250227,102800,1192850400,23700,23700,23700,23700,19
|
||||
20250227,102700,1192400100,23800,23800,23800,23800,35
|
||||
20250227,102600,1191567100,23700,23700,23800,23650,235
|
||||
20250227,102500,1185998900,23750,23800,23800,23750,281
|
||||
20250227,102400,1179325050,23800,23750,23800,23750,27
|
||||
20250227,102300,1178683750,23750,23700,23750,23700,67
|
||||
20250227,102200,1177095650,23700,23700,23700,23700,0
|
||||
20250227,102100,1177095650,23700,23750,23750,23650,900
|
||||
20250227,102000,1155779050,23750,23750,23750,23750,0
|
||||
20250227,101900,1155779050,23750,23750,23750,23750,3
|
||||
20250227,101800,1155707800,23800,23800,23800,23800,4
|
||||
20250227,101700,1155612600,23800,23750,23800,23750,19
|
||||
20250227,101600,1155161000,23750,23750,23750,23750,255
|
||||
20250227,101500,1149104750,23750,23750,23750,23750,10
|
||||
20250227,101400,1148867250,23750,23750,23750,23750,1
|
||||
20250227,101300,1148843500,23750,23750,23750,23750,409
|
||||
20250227,101200,1139129750,23750,23750,23750,23750,0
|
||||
20250227,101100,1139129750,23750,23800,23800,23750,11
|
||||
20250227,101000,1138868000,23850,23850,23850,23850,0
|
||||
20250227,100900,1138868000,23850,23850,23850,23850,0
|
||||
20250227,100800,1138868000,23850,23850,23850,23850,0
|
||||
20250227,100700,1138868000,23850,23850,23850,23850,2
|
||||
20250227,100600,1138820300,23800,23850,23900,23800,21
|
||||
20250227,100500,1138319900,23850,23800,23850,23800,45
|
||||
20250227,100400,1137248800,23800,23850,23850,23800,28
|
||||
20250227,100300,1136582250,23850,23850,23850,23850,29
|
||||
20250227,100200,1135890600,23850,23950,23950,23850,519
|
||||
20250227,100100,1123512150,23950,23950,23950,23950,12
|
||||
20250227,100000,1123224750,23950,23950,23950,23950,0
|
||||
20250227,095900,1123224750,23950,23950,23950,23950,11
|
||||
20250227,095800,1122961300,23900,23950,23950,23900,10
|
||||
20250227,095700,1122722200,23900,23900,23900,23900,6
|
||||
20250227,095600,1122578800,23900,23900,23900,23900,103
|
||||
20250227,095500,1120117100,23850,23850,23850,23850,0
|
||||
20250227,095400,1120117100,23850,23850,23850,23850,2
|
||||
20250227,095300,1120069400,23850,23850,23900,23850,15
|
||||
20250227,095200,1119711550,23850,23850,23850,23850,37
|
||||
20250227,095100,1118829100,23850,23850,23850,23850,0
|
||||
20250227,095000,1118829100,23850,23850,23850,23750,1802
|
||||
20250227,094900,1075938050,23850,23850,23900,23850,91
|
||||
20250227,094800,1073766700,23850,23850,23850,23850,0
|
||||
20250227,094700,1073766700,23850,23850,23850,23850,51
|
||||
20250227,094600,1072550350,23850,23900,23900,23850,77
|
||||
20250227,094500,1070713650,23850,23900,23900,23800,673
|
||||
20250227,094400,1054670850,24000,24000,24000,23900,2022
|
||||
20250227,094300,1006344850,24000,23950,24000,23950,101
|
||||
20250227,094200,1003925850,24000,24000,24000,23950,100
|
||||
20250227,094100,1001530750,24000,23950,24000,23950,28
|
||||
20250227,094000,1000859900,23950,23900,23950,23900,21
|
||||
20250227,093900,1000357450,23900,23900,23900,23900,65
|
||||
20250227,093800,998803950,23900,23900,23900,23900,2
|
||||
20250227,093700,998756150,23900,23900,24050,23900,227
|
||||
20250227,093600,993329200,23900,23950,24000,23900,330
|
||||
20250227,093500,985431750,23950,23950,23950,23950,64
|
||||
20250227,093400,983898950,24000,24100,24100,24000,540
|
||||
20250227,093300,970930550,24150,24050,24200,24050,10
|
||||
20250227,093200,970689550,24200,24200,24200,24200,7
|
||||
20250227,093100,970520150,24200,24200,24200,24200,86
|
||||
20250227,093000,968438950,24050,24050,24050,24050,400
|
||||
20250227,092900,958818950,24150,24150,24150,24100,104
|
||||
20250227,092800,956310850,24150,24100,24150,24100,10
|
||||
20250227,092700,956069550,24100,24050,24100,24050,56
|
||||
20250227,092600,954720250,24000,24000,24000,24000,9
|
||||
20250227,092500,954504250,24000,24050,24050,24000,102
|
||||
20250227,092400,952055750,24050,24200,24200,24050,232
|
||||
20250227,092300,946468100,24200,24100,24200,24100,113
|
||||
20250227,092200,943733600,24200,24150,24200,24150,163
|
||||
20250227,092100,939791700,24150,24200,24200,24000,3443
|
||||
20250227,092000,856923350,24200,24300,24300,24200,35
|
||||
20250227,091900,856075550,24250,24200,24250,24150,272
|
||||
20250227,091800,849494850,24150,24150,24150,24150,35
|
||||
20250227,091700,848649600,24200,24200,24200,24200,99
|
||||
20250227,091600,846253800,24300,24350,24350,24250,127
|
||||
20250227,091500,843164700,24450,24400,24450,24150,4545
|
||||
20250227,091400,733051300,24400,24500,24500,24400,95
|
||||
20250227,091300,730727900,24500,24500,24500,24400,542
|
||||
20250227,091200,717483000,24500,24600,24600,24500,318
|
||||
20250227,091100,709681300,24700,24700,24700,24500,737
|
||||
20250227,091000,691525150,24700,24900,24950,24700,2748
|
||||
20250227,090900,623212700,24900,24700,25000,24700,4924
|
||||
20250227,090800,500653150,24750,24500,24900,24500,5454
|
||||
20250227,090700,366042700,24500,24450,24600,24350,3647
|
||||
20250227,090600,276720800,24400,24200,24400,24200,403
|
||||
20250227,090500,266899800,24250,23850,24500,23850,7293
|
||||
20250227,090400,90491800,23900,23850,24150,23850,2916
|
||||
20250227,090300,20583200,23750,23550,23850,23550,605
|
||||
20250227,090200,6242400,23350,23350,23350,23350,20
|
||||
20250227,090100,5775400,23300,23300,23300,23300,0
|
||||
20250227,090000,5775400,23300,23250,23300,23250,247
|
||||
|
Reference in New Issue
Block a user