Update 2025-02-27 2849 candle_min
This commit is contained in:
637
051600/min/candle-20250227.csv
Normal file
637
051600/min/candle-20250227.csv
Normal file
@@ -0,0 +1,637 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,193500,6056703900,42000,42000,42000,42000,5085
|
||||
20250227,193400,6056703900,42000,42000,42000,42000,0
|
||||
20250227,193300,6056703900,42000,42000,42000,42000,0
|
||||
20250227,193200,6056703900,42000,42000,42000,42000,0
|
||||
20250227,193100,6056703900,42000,42000,42000,42000,0
|
||||
20250227,193000,6056703900,42000,42000,42000,42000,0
|
||||
20250227,192900,6056703900,42000,42000,42000,42000,0
|
||||
20250227,192800,6056703900,42000,42000,42000,42000,0
|
||||
20250227,192700,6056703900,42000,42000,42000,42000,0
|
||||
20250227,192600,6056703900,42000,42000,42000,42000,0
|
||||
20250227,192500,6056703900,42000,42000,42000,42000,0
|
||||
20250227,192400,6056703900,42000,42000,42000,42000,0
|
||||
20250227,192300,6056703900,42000,42000,42000,42000,0
|
||||
20250227,192200,6056703900,42000,42000,42000,42000,0
|
||||
20250227,192100,6056703900,42000,42000,42000,42000,0
|
||||
20250227,192000,6056703900,42000,42000,42000,42000,0
|
||||
20250227,191900,6056703900,42000,42000,42000,42000,0
|
||||
20250227,191800,6056703900,42000,42000,42000,42000,0
|
||||
20250227,191700,6056703900,42000,42000,42000,42000,0
|
||||
20250227,191600,6056703900,42000,42000,42000,42000,0
|
||||
20250227,191500,6056703900,42000,42000,42000,42000,0
|
||||
20250227,191400,6056703900,42000,42000,42000,42000,0
|
||||
20250227,191300,6056703900,42000,42000,42000,42000,0
|
||||
20250227,191200,6056703900,42000,42000,42000,42000,0
|
||||
20250227,191100,6056703900,42000,42000,42000,42000,0
|
||||
20250227,191000,6056703900,42000,42000,42000,42000,0
|
||||
20250227,190900,6056703900,42000,42000,42000,42000,0
|
||||
20250227,190800,6056703900,42000,42000,42000,42000,0
|
||||
20250227,190700,6056703900,42000,42000,42000,42000,0
|
||||
20250227,190600,6056703900,42000,42000,42000,42000,0
|
||||
20250227,190500,6056703900,42000,42000,42000,42000,5085
|
||||
20250227,190400,6056703900,42000,42000,42000,42000,0
|
||||
20250227,190300,6056703900,42000,42000,42000,42000,0
|
||||
20250227,190200,6056703900,42000,42000,42000,42000,0
|
||||
20250227,190100,6056703900,42000,42000,42000,42000,0
|
||||
20250227,190000,6056703900,42000,42000,42000,42000,0
|
||||
20250227,185900,6056703900,42000,42000,42000,42000,0
|
||||
20250227,185800,6056703900,42000,42000,42000,42000,0
|
||||
20250227,185700,6056703900,42000,42000,42000,42000,0
|
||||
20250227,185600,6056703900,42000,42000,42000,42000,0
|
||||
20250227,185500,6056703900,42000,42000,42000,42000,0
|
||||
20250227,185400,6056703900,42000,42000,42000,42000,0
|
||||
20250227,185300,6056703900,42000,42000,42000,42000,0
|
||||
20250227,185200,6056703900,42000,42000,42000,42000,0
|
||||
20250227,185100,6056703900,42000,42000,42000,42000,0
|
||||
20250227,185000,6056703900,42000,42000,42000,42000,0
|
||||
20250227,184900,6056703900,42000,42000,42000,42000,0
|
||||
20250227,184800,6056703900,42000,42000,42000,42000,0
|
||||
20250227,184700,6056703900,42000,42000,42000,42000,0
|
||||
20250227,184600,6056703900,42000,42000,42000,42000,0
|
||||
20250227,184500,6056703900,42000,42000,42000,42000,0
|
||||
20250227,184400,6056703900,42000,42000,42000,42000,0
|
||||
20250227,184300,6056703900,42000,42000,42000,42000,0
|
||||
20250227,184200,6056703900,42000,42000,42000,42000,0
|
||||
20250227,184100,6056703900,42000,42000,42000,42000,0
|
||||
20250227,184000,6056703900,42000,42000,42000,42000,0
|
||||
20250227,183900,6056703900,42000,42000,42000,42000,0
|
||||
20250227,183800,6056703900,42000,42000,42000,42000,0
|
||||
20250227,183700,6056703900,42000,42000,42000,42000,0
|
||||
20250227,183600,6056703900,42000,42000,42000,42000,0
|
||||
20250227,183500,6056703900,42000,42000,42000,42000,5085
|
||||
20250227,183400,6056703900,42000,42000,42000,42000,0
|
||||
20250227,183300,6056703900,42000,42000,42000,42000,0
|
||||
20250227,183200,6056703900,42000,42000,42000,42000,0
|
||||
20250227,183100,6056703900,42000,42000,42000,42000,0
|
||||
20250227,183000,6056703900,42000,42000,42000,42000,0
|
||||
20250227,182900,6056703900,42000,42000,42000,42000,0
|
||||
20250227,182800,6056703900,42000,42000,42000,42000,0
|
||||
20250227,182700,6056703900,42000,42000,42000,42000,0
|
||||
20250227,182600,6056703900,42000,42000,42000,42000,0
|
||||
20250227,182500,6056703900,42000,42000,42000,42000,0
|
||||
20250227,182400,6056703900,42000,42000,42000,42000,0
|
||||
20250227,182300,6056703900,42000,42000,42000,42000,0
|
||||
20250227,182200,6056703900,42000,42000,42000,42000,0
|
||||
20250227,182100,6056703900,42000,42000,42000,42000,0
|
||||
20250227,182000,6056703900,42000,42000,42000,42000,0
|
||||
20250227,181900,6056703900,42000,42000,42000,42000,0
|
||||
20250227,181800,6056703900,42000,42000,42000,42000,0
|
||||
20250227,181700,6056703900,42000,42000,42000,42000,0
|
||||
20250227,181600,6056703900,42000,42000,42000,42000,0
|
||||
20250227,181500,6056703900,42000,42000,42000,42000,0
|
||||
20250227,181400,6056703900,42000,42000,42000,42000,0
|
||||
20250227,181300,6056703900,42000,42000,42000,42000,0
|
||||
20250227,181200,6056703900,42000,42000,42000,42000,0
|
||||
20250227,181100,6056703900,42000,42000,42000,42000,0
|
||||
20250227,181000,6056703900,42000,42000,42000,42000,0
|
||||
20250227,180900,6056703900,42000,42000,42000,42000,0
|
||||
20250227,180800,6056703900,42000,42000,42000,42000,0
|
||||
20250227,180700,6056703900,42000,42000,42000,42000,0
|
||||
20250227,180600,6056703900,42000,42000,42000,42000,0
|
||||
20250227,180500,6056703900,42000,42000,42000,42000,5085
|
||||
20250227,180400,6056703900,42000,42000,42000,42000,0
|
||||
20250227,180300,6056703900,42000,42000,42000,42000,0
|
||||
20250227,180200,6056703900,42000,42000,42000,42000,0
|
||||
20250227,180100,6056703900,42000,42000,42000,42000,0
|
||||
20250227,180000,6056703900,42000,42000,42000,42000,0
|
||||
20250227,175900,6056703900,42000,42000,42000,42000,0
|
||||
20250227,175800,6056703900,42000,42000,42000,42000,0
|
||||
20250227,175700,6056703900,42000,42000,42000,42000,0
|
||||
20250227,175600,6056703900,42000,42000,42000,42000,0
|
||||
20250227,175500,6056703900,42000,42000,42000,42000,0
|
||||
20250227,175400,6056703900,42000,42000,42000,42000,0
|
||||
20250227,175300,6056703900,42000,42000,42000,42000,0
|
||||
20250227,175200,6056703900,42000,42000,42000,42000,0
|
||||
20250227,175100,6056703900,42000,42000,42000,42000,0
|
||||
20250227,175000,6056703900,42000,42000,42000,42000,0
|
||||
20250227,174900,6056703900,42000,42000,42000,42000,0
|
||||
20250227,174800,6056703900,42000,42000,42000,42000,0
|
||||
20250227,174700,6056703900,42000,42000,42000,42000,0
|
||||
20250227,174600,6056703900,42000,42000,42000,42000,0
|
||||
20250227,174500,6056703900,42000,42000,42000,42000,0
|
||||
20250227,174400,6056703900,42000,42000,42000,42000,0
|
||||
20250227,174300,6056703900,42000,42000,42000,42000,0
|
||||
20250227,174200,6056703900,42000,42000,42000,42000,0
|
||||
20250227,174100,6056703900,42000,42000,42000,42000,0
|
||||
20250227,174000,6056703900,42000,42000,42000,42000,0
|
||||
20250227,173900,6056703900,42000,42000,42000,42000,0
|
||||
20250227,173800,6056703900,42000,42000,42000,42000,0
|
||||
20250227,173700,6056703900,42000,42000,42000,42000,0
|
||||
20250227,173600,6056703900,42000,42000,42000,42000,0
|
||||
20250227,173500,6056703900,42000,42000,42000,42000,5085
|
||||
20250227,173400,6056703900,42000,42000,42000,42000,0
|
||||
20250227,173300,6056703900,42000,42000,42000,42000,0
|
||||
20250227,173200,6056703900,42000,42000,42000,42000,0
|
||||
20250227,173100,6056703900,42000,42000,42000,42000,0
|
||||
20250227,173000,6056703900,42000,42000,42000,42000,0
|
||||
20250227,172900,6056703900,42000,42000,42000,42000,0
|
||||
20250227,172800,6056703900,42000,42000,42000,42000,0
|
||||
20250227,172700,6056703900,42000,42000,42000,42000,0
|
||||
20250227,172600,6056703900,42000,42000,42000,42000,0
|
||||
20250227,172500,6056703900,42000,42000,42000,42000,0
|
||||
20250227,172400,6056703900,42000,42000,42000,42000,0
|
||||
20250227,172300,6056703900,42000,42000,42000,42000,0
|
||||
20250227,172200,6056703900,42000,42000,42000,42000,0
|
||||
20250227,172100,6056703900,42000,42000,42000,42000,0
|
||||
20250227,172000,6056703900,42000,42000,42000,42000,0
|
||||
20250227,171900,6056703900,42000,42000,42000,42000,0
|
||||
20250227,171800,6056703900,42000,42000,42000,42000,0
|
||||
20250227,171700,6056703900,42000,42000,42000,42000,0
|
||||
20250227,171600,6056703900,42000,42000,42000,42000,0
|
||||
20250227,171500,6056703900,42000,42000,42000,42000,0
|
||||
20250227,171400,6056703900,42000,42000,42000,42000,0
|
||||
20250227,171300,6056703900,42000,42000,42000,42000,0
|
||||
20250227,171200,6056703900,42000,42000,42000,42000,0
|
||||
20250227,171100,6056703900,42000,42000,42000,42000,0
|
||||
20250227,171000,6056703900,42000,42000,42000,42000,0
|
||||
20250227,170900,6056703900,42000,42000,42000,42000,0
|
||||
20250227,170800,6056703900,42000,42000,42000,42000,0
|
||||
20250227,170700,6056703900,42000,42000,42000,42000,0
|
||||
20250227,170600,6056703900,42000,42000,42000,42000,0
|
||||
20250227,170500,6056703900,42000,42000,42000,42000,5085
|
||||
20250227,170400,6056703900,42000,42000,42000,42000,0
|
||||
20250227,170300,6056703900,42000,42000,42000,42000,0
|
||||
20250227,170200,6056703900,42000,42000,42000,42000,0
|
||||
20250227,170100,6056703900,42000,42000,42000,42000,0
|
||||
20250227,170000,6056703900,42000,42000,42000,42000,0
|
||||
20250227,165900,6056703900,42000,42000,42000,42000,0
|
||||
20250227,165800,6056703900,42000,42000,42000,42000,0
|
||||
20250227,165700,6056703900,42000,42000,42000,42000,0
|
||||
20250227,165600,6056703900,42000,42000,42000,42000,0
|
||||
20250227,165500,6056703900,42000,42000,42000,42000,0
|
||||
20250227,165400,6056703900,42000,42000,42000,42000,0
|
||||
20250227,165300,6056703900,42000,42000,42000,42000,0
|
||||
20250227,165200,6056703900,42000,42000,42000,42000,0
|
||||
20250227,165100,6056703900,42000,42000,42000,42000,0
|
||||
20250227,165000,6056703900,42000,42000,42000,42000,0
|
||||
20250227,164900,6056703900,42000,42000,42000,42000,0
|
||||
20250227,164800,6056703900,42000,42000,42000,42000,0
|
||||
20250227,164700,6056703900,42000,42000,42000,42000,0
|
||||
20250227,164600,6056703900,42000,42000,42000,42000,0
|
||||
20250227,164500,6056703900,42000,42000,42000,42000,0
|
||||
20250227,164400,6056703900,42000,42000,42000,42000,0
|
||||
20250227,164300,6056703900,42000,42000,42000,42000,0
|
||||
20250227,164200,6056703900,42000,42000,42000,42000,0
|
||||
20250227,164100,6056703900,42000,42000,42000,42000,0
|
||||
20250227,164000,6056703900,42000,42000,42000,42000,0
|
||||
20250227,163900,6056703900,42000,42000,42000,42000,0
|
||||
20250227,163800,6056703900,42000,42000,42000,42000,0
|
||||
20250227,163700,6056703900,42000,42000,42000,42000,0
|
||||
20250227,163600,6056703900,42000,42000,42000,42000,0
|
||||
20250227,163500,6056703900,42000,42000,42000,42000,5085
|
||||
20250227,163400,6056703900,42000,42000,42000,42000,0
|
||||
20250227,163300,6056703900,42000,42000,42000,42000,0
|
||||
20250227,163200,6056703900,42000,42000,42000,42000,0
|
||||
20250227,163100,6056703900,42000,42000,42000,42000,0
|
||||
20250227,163000,6056703900,42000,42000,42000,42000,0
|
||||
20250227,162900,6056703900,42000,42000,42000,42000,0
|
||||
20250227,162800,6056703900,42000,42000,42000,42000,0
|
||||
20250227,162700,6056703900,42000,42000,42000,42000,0
|
||||
20250227,162600,6056703900,42000,42000,42000,42000,0
|
||||
20250227,162500,6056703900,42000,42000,42000,42000,0
|
||||
20250227,162400,6056703900,42000,42000,42000,42000,0
|
||||
20250227,162300,6056703900,42000,42000,42000,42000,0
|
||||
20250227,162200,6056703900,42000,42000,42000,42000,0
|
||||
20250227,162100,6056703900,42000,42000,42000,42000,0
|
||||
20250227,162000,6056703900,42000,42000,42000,42000,0
|
||||
20250227,161900,6056703900,42000,42000,42000,42000,0
|
||||
20250227,161800,6056703900,42000,42000,42000,42000,0
|
||||
20250227,161700,6056703900,42000,42000,42000,42000,0
|
||||
20250227,161600,6056703900,42000,42000,42000,42000,0
|
||||
20250227,161500,6056703900,42000,42000,42000,42000,0
|
||||
20250227,161400,6056703900,42000,42000,42000,42000,0
|
||||
20250227,161300,6056703900,42000,42000,42000,42000,0
|
||||
20250227,161200,6056703900,42000,42000,42000,42000,0
|
||||
20250227,161100,6056703900,42000,42000,42000,42000,0
|
||||
20250227,161000,6056703900,42000,42000,42000,42000,0
|
||||
20250227,160900,6056703900,42000,42000,42000,42000,0
|
||||
20250227,160800,6056703900,42000,42000,42000,42000,0
|
||||
20250227,160700,6056703900,42000,42000,42000,42000,0
|
||||
20250227,160600,6056703900,42000,42000,42000,42000,0
|
||||
20250227,160500,6056703900,42000,42000,42000,42000,5085
|
||||
20250227,160400,6056703900,42000,42000,42000,42000,0
|
||||
20250227,160300,6056703900,42000,42000,42000,42000,0
|
||||
20250227,160200,6056703900,42000,42000,42000,42000,0
|
||||
20250227,160100,6056703900,42000,42000,42000,42000,0
|
||||
20250227,160000,6056703900,42000,42000,42000,42000,0
|
||||
20250227,155900,6056703900,42000,42000,42000,42000,0
|
||||
20250227,155800,6056703900,42000,42000,42000,42000,0
|
||||
20250227,155700,6056703900,42000,42000,42000,42000,0
|
||||
20250227,155600,6056703900,42000,42000,42000,42000,0
|
||||
20250227,155500,6056703900,42000,42000,42000,42000,0
|
||||
20250227,155400,6056703900,42000,42000,42000,42000,0
|
||||
20250227,155300,6056703900,42000,42000,42000,42000,0
|
||||
20250227,155200,6056703900,42000,42000,42000,42000,0
|
||||
20250227,155100,6056703900,42000,42000,42000,42000,0
|
||||
20250227,155000,6056703900,42000,42000,42000,42000,0
|
||||
20250227,154900,6056703900,42000,42000,42000,42000,0
|
||||
20250227,154800,6056703900,42000,42000,42000,42000,0
|
||||
20250227,154700,6056703900,42000,42000,42000,42000,0
|
||||
20250227,154600,6056703900,42000,42000,42000,42000,0
|
||||
20250227,154500,6056703900,42000,42000,42000,42000,0
|
||||
20250227,154400,6056703900,42000,42000,42000,42000,0
|
||||
20250227,154300,6056703900,42000,42000,42000,42000,0
|
||||
20250227,154200,6056703900,42000,42000,42000,42000,0
|
||||
20250227,154100,6056703900,42000,42000,42000,42000,0
|
||||
20250227,154000,6056703900,42000,42000,42000,42000,0
|
||||
20250227,153900,6056703900,42000,42000,42000,42000,0
|
||||
20250227,153800,6056703900,42000,42000,42000,42000,0
|
||||
20250227,153700,6056703900,42000,42000,42000,42000,0
|
||||
20250227,153600,6056703900,42000,42000,42000,42000,0
|
||||
20250227,153500,6056703900,42000,42000,42000,42000,5085
|
||||
20250227,153400,6056703900,42000,42000,42000,42000,0
|
||||
20250227,153300,6056703900,42000,42000,42000,42000,0
|
||||
20250227,153200,6056703900,42000,42000,42000,42000,0
|
||||
20250227,153100,6056703900,42000,42000,42000,42000,0
|
||||
20250227,153000,6056703900,42000,42000,42000,42000,5085
|
||||
20250227,152900,5843133900,41950,41950,41950,41950,0
|
||||
20250227,152800,5843133900,41950,41950,41950,41950,0
|
||||
20250227,152700,5843133900,41950,41950,41950,41950,0
|
||||
20250227,152600,5843133900,41950,41950,41950,41950,0
|
||||
20250227,152500,5843133900,41950,41950,41950,41950,0
|
||||
20250227,152400,5843133900,41950,41950,41950,41950,0
|
||||
20250227,152300,5843133900,41950,41950,41950,41950,0
|
||||
20250227,152200,5843133900,41950,41950,41950,41950,0
|
||||
20250227,152100,5843133900,41950,41950,41950,41950,0
|
||||
20250227,152000,5843133900,41950,41950,41950,41950,0
|
||||
20250227,151900,5843133900,41950,41950,42000,41950,250
|
||||
20250227,151800,5832638600,41950,41900,42000,41900,55
|
||||
20250227,151700,5830332350,41950,41900,42000,41850,3925
|
||||
20250227,151600,5665619150,41900,41900,41950,41900,158
|
||||
20250227,151500,5658997100,41950,41900,41950,41850,1129
|
||||
20250227,151400,5611694850,41850,41850,41900,41850,208
|
||||
20250227,151300,5602989850,41900,41900,41950,41850,1047
|
||||
20250227,151200,5559121650,41900,41900,41950,41900,66
|
||||
20250227,151100,5556355300,41900,41900,41950,41900,162
|
||||
20250227,151000,5549566900,41900,41900,41950,41900,86
|
||||
20250227,150900,5545962750,41950,41950,41950,41900,351
|
||||
20250227,150800,5531255350,41900,41900,41950,41900,63
|
||||
20250227,150700,5528615500,41900,41900,41950,41900,238
|
||||
20250227,150600,5518638150,41950,41900,41950,41850,202
|
||||
20250227,150500,5510178850,41850,41900,41900,41850,148
|
||||
20250227,150400,5503982950,41850,41900,41900,41850,201
|
||||
20250227,150300,5495566500,41900,41900,41900,41850,226
|
||||
20250227,150200,5486104500,41900,41900,41900,41850,32
|
||||
20250227,150100,5484765000,41850,41850,41900,41850,237
|
||||
20250227,150000,5474846350,41850,41900,41900,41850,52
|
||||
20250227,145900,5472669350,41900,41900,41900,41850,311
|
||||
20250227,145800,5459653800,41900,41850,41900,41850,220
|
||||
20250227,145700,5450446500,41850,41850,41900,41850,401
|
||||
20250227,145600,5433664500,41900,41850,41900,41850,156
|
||||
20250227,145500,5427135400,41850,41900,41900,41850,61
|
||||
20250227,145400,5424581900,41850,41850,41900,41850,551
|
||||
20250227,145300,5401521900,41900,41850,41900,41850,100
|
||||
20250227,145200,5397335500,41900,41950,41950,41850,1043
|
||||
20250227,145100,5353651250,41950,41950,42000,41900,147
|
||||
20250227,145000,5347486900,41950,41900,41950,41900,669
|
||||
20250227,144900,5319431050,41950,41900,41950,41900,91
|
||||
20250227,144800,5315617900,41900,41950,41950,41900,743
|
||||
20250227,144700,5284485050,41900,41900,42000,41900,425
|
||||
20250227,144600,5266657300,41900,41900,41950,41900,151
|
||||
20250227,144500,5260329350,41950,41900,41950,41900,198
|
||||
20250227,144400,5252024350,41900,41900,41950,41900,149
|
||||
20250227,144300,5245779350,41950,41950,41950,41900,230
|
||||
20250227,144200,5236134200,41950,42000,42000,41900,1316
|
||||
20250227,144100,5180930450,42000,42000,42000,41950,114
|
||||
20250227,144000,5176146950,42000,42000,42000,41950,101
|
||||
20250227,143900,5171908050,41950,41950,42000,41950,182
|
||||
20250227,143800,5164272000,41950,41950,42000,41950,363
|
||||
20250227,143700,5149042150,42000,41950,42000,41900,900
|
||||
20250227,143600,5111288650,41950,41950,41950,41900,651
|
||||
20250227,143500,5083982600,41900,41900,41950,41900,423
|
||||
20250227,143400,5066257600,41950,41900,41950,41900,72
|
||||
20250227,143300,5063239400,41950,41950,42000,41900,152
|
||||
20250227,143200,5056867600,41950,41900,41950,41900,278
|
||||
20250227,143100,5045207950,41900,41950,41950,41900,453
|
||||
20250227,143000,5026222900,41950,41950,41950,41900,235
|
||||
20250227,142900,5016369200,41900,41950,41950,41900,204
|
||||
20250227,142800,5007820600,41900,41950,41950,41900,110
|
||||
20250227,142700,5003209150,41950,41900,41950,41900,87
|
||||
20250227,142600,4999562750,42000,41950,42000,41900,99
|
||||
20250227,142500,4995409350,41950,41950,41950,41900,121
|
||||
20250227,142400,4990334150,41900,41950,42000,41900,191
|
||||
20250227,142300,4982325600,41900,41900,42000,41900,358
|
||||
20250227,142200,4967294100,41950,41950,42000,41850,248
|
||||
20250227,142100,4956892300,41900,41850,41950,41850,137
|
||||
20250227,142000,4951156100,41850,41900,41900,41850,194
|
||||
20250227,141900,4943029050,41900,41850,41950,41800,356
|
||||
20250227,141800,4928107600,41850,41900,41950,41800,2175
|
||||
20250227,141700,4837152450,41950,41900,41950,41900,48
|
||||
20250227,141600,4835140100,41900,41900,41900,41850,145
|
||||
20250227,141500,4829069050,41900,41900,41900,41850,44
|
||||
20250227,141400,4827226200,41900,41900,41900,41850,221
|
||||
20250227,141300,4817973850,41850,41850,41900,41850,113
|
||||
20250227,141200,4813243450,41850,41900,41900,41850,143
|
||||
20250227,141100,4807257000,41900,41850,41900,41850,75
|
||||
20250227,141000,4804116800,41900,41900,41900,41850,114
|
||||
20250227,140900,4799344100,41900,41900,41900,41850,121
|
||||
20250227,140800,4794278400,41900,41900,41950,41850,115
|
||||
20250227,140700,4789460250,41950,41950,41950,41900,49
|
||||
20250227,140600,4787405300,41900,41900,41950,41850,216
|
||||
20250227,140500,4778356550,41950,41900,42000,41850,103
|
||||
20250227,140400,4774040150,41850,41850,41900,41850,142
|
||||
20250227,140300,4768096200,41850,41900,41900,41850,111
|
||||
20250227,140200,4763449600,41850,41900,41900,41850,353
|
||||
20250227,140100,4748674100,41850,41900,41950,41850,299
|
||||
20250227,140000,4736149800,41950,41900,41950,41900,45
|
||||
20250227,135900,4734263200,41800,41900,41900,41800,137
|
||||
20250227,135800,4728530250,41900,41900,41900,41850,40
|
||||
20250227,135700,4726854750,41900,41950,41950,41850,677
|
||||
20250227,135600,4698517100,41850,41900,41950,41850,464
|
||||
20250227,135500,4679086250,41950,41900,41950,41900,101
|
||||
20250227,135400,4674850500,41900,41900,41950,41900,99
|
||||
20250227,135300,4670700900,41900,42000,42000,41900,125
|
||||
20250227,135200,4665460550,41950,41950,42000,41900,216
|
||||
20250227,135100,4656395950,41950,41950,41950,41900,118
|
||||
20250227,135000,4651449850,41950,41900,41950,41900,161
|
||||
20250227,134900,4644701600,41950,41900,42000,41900,396
|
||||
20250227,134800,4628089850,41950,41900,41950,41900,134
|
||||
20250227,134700,4622473250,41900,41900,41950,41850,119
|
||||
20250227,134600,4617486700,41900,41900,41900,41850,76
|
||||
20250227,134500,4614304250,41900,41850,41900,41850,148
|
||||
20250227,134400,4608108250,41850,41900,41900,41850,204
|
||||
20250227,134300,4599567950,41900,41950,41950,41850,197
|
||||
20250227,134200,4591319950,41950,41900,41950,41850,99
|
||||
20250227,134100,4587172550,41850,41950,41950,41850,103
|
||||
20250227,134000,4582859700,41900,41900,41900,41900,156
|
||||
20250227,133900,4576323300,41850,41900,41900,41850,141
|
||||
20250227,133800,4570418550,41900,41900,41900,41850,82
|
||||
20250227,133700,4566985200,41900,41800,41900,41800,559
|
||||
20250227,133600,4543582400,41800,41800,41800,41800,502
|
||||
20250227,133500,4522598800,41800,41850,41850,41800,595
|
||||
20250227,133400,4497716500,41850,41800,41900,41800,500
|
||||
20250227,133300,4476816150,41800,41850,41850,41800,336
|
||||
20250227,133200,4462760950,41850,41900,41900,41850,127
|
||||
20250227,133100,4457445750,41900,41850,41900,41850,280
|
||||
20250227,133000,4445719000,41850,41900,41900,41850,103
|
||||
20250227,132900,4441406700,41850,41850,41900,41850,118
|
||||
20250227,132800,4436466750,41850,41850,41900,41850,152
|
||||
20250227,132700,4430105050,41850,41850,41850,41850,125
|
||||
20250227,132600,4424873800,41850,41900,41900,41850,230
|
||||
20250227,132500,4415247900,41900,41850,41900,41850,109
|
||||
20250227,132400,4410686100,41850,41850,41850,41850,134
|
||||
20250227,132300,4405078200,41850,41850,41900,41850,90
|
||||
20250227,132200,4401311500,41850,41900,41900,41850,94
|
||||
20250227,132100,4397373500,41850,41850,41850,41850,127
|
||||
20250227,132000,4392058550,41850,41800,41850,41800,711
|
||||
20250227,131900,4362303750,41800,41850,41850,41800,329
|
||||
20250227,131800,4348547300,41850,41850,41850,41800,1858
|
||||
20250227,131700,4270800550,41850,41900,41900,41850,832
|
||||
20250227,131600,4235972100,41900,41850,41950,41850,362
|
||||
20250227,131500,4220816000,41900,41900,41900,41850,87
|
||||
20250227,131400,4217172250,41900,41900,41900,41850,703
|
||||
20250227,131300,4187725350,41900,41850,41900,41850,138
|
||||
20250227,131200,4181948250,41900,41900,41900,41900,202
|
||||
20250227,131100,4173484450,41950,41900,41950,41900,342
|
||||
20250227,131000,4159154600,41900,41900,41900,41900,647
|
||||
20250227,130900,4132045300,41900,41950,41950,41900,269
|
||||
20250227,130800,4120767750,41900,41950,41950,41900,535
|
||||
20250227,130700,4098332750,41950,41900,41950,41900,264
|
||||
20250227,130600,4087271000,41900,42000,42100,41900,10727
|
||||
20250227,130500,3636959000,42000,42100,42100,42000,638
|
||||
20250227,130400,3610135150,42100,42050,42100,42050,125
|
||||
20250227,130300,3604878800,42050,42100,42100,42050,21
|
||||
20250227,130200,3603995450,42050,42050,42050,42050,49
|
||||
20250227,130100,3601935000,42050,42050,42100,42050,26
|
||||
20250227,130000,3600841600,42050,42100,42100,42050,123
|
||||
20250227,125900,3595669350,42050,42050,42050,42050,223
|
||||
20250227,125800,3586292200,42050,42050,42050,42050,48
|
||||
20250227,125700,3584273800,42050,42100,42100,42050,19
|
||||
20250227,125600,3583474550,42100,42050,42100,42050,182
|
||||
20250227,125500,3575821400,42050,42050,42050,42050,0
|
||||
20250227,125400,3575821400,42050,42050,42050,42050,51
|
||||
20250227,125300,3573676850,42100,42100,42100,42100,105
|
||||
20250227,125200,3569256350,42100,42100,42100,42100,53
|
||||
20250227,125100,3567025050,42100,42100,42100,42100,96
|
||||
20250227,125000,3562983450,42050,42050,42050,42050,49
|
||||
20250227,124900,3560923000,42050,42100,42100,42050,191
|
||||
20250227,124800,3552891300,42100,42100,42150,42100,120
|
||||
20250227,124700,3547835750,42100,42100,42100,42100,147
|
||||
20250227,124600,3541647050,42150,42150,42150,42150,11
|
||||
20250227,124500,3541183400,42150,42100,42150,42050,158
|
||||
20250227,124400,3534531150,42100,42100,42100,42100,175
|
||||
20250227,124300,3527163650,42100,42100,42100,42100,4
|
||||
20250227,124200,3526995250,42150,42150,42150,42150,234
|
||||
20250227,124100,3517132150,42050,42100,42150,42050,264
|
||||
20250227,124000,3506010700,42100,42050,42100,42050,1007
|
||||
20250227,123900,3463617450,42050,42050,42050,42050,101
|
||||
20250227,123800,3459370400,42050,42050,42050,42050,1501
|
||||
20250227,123700,3396253350,42100,42100,42100,42050,93
|
||||
20250227,123600,3392342600,42050,42100,42100,42050,81
|
||||
20250227,123500,3388935500,42100,42100,42100,42050,106
|
||||
20250227,123400,3384477450,42050,42100,42100,42050,487
|
||||
20250227,123300,3363999050,42100,42100,42100,42100,75
|
||||
20250227,123200,3360841550,42150,42100,42150,42100,29
|
||||
20250227,123100,3359620600,42100,42150,42150,42100,53
|
||||
20250227,123000,3357389100,42150,42150,42150,42150,97
|
||||
20250227,122900,3353300550,42150,42150,42150,42150,86
|
||||
20250227,122800,3349675650,42150,42150,42150,42150,0
|
||||
20250227,122700,3349675650,42150,42150,42200,42150,52
|
||||
20250227,122600,3347483800,42150,42100,42150,42100,445
|
||||
20250227,122500,3328729450,42150,42150,42150,42100,68
|
||||
20250227,122400,3325866450,42100,42050,42100,42050,365
|
||||
20250227,122300,3310502400,42050,42050,42050,42050,160
|
||||
20250227,122200,3303774400,42050,42100,42100,42050,569
|
||||
20250227,122100,3279847200,42100,42050,42100,42050,16
|
||||
20250227,122000,3279174250,42100,42100,42150,42100,76
|
||||
20250227,121900,3275974550,42100,42100,42100,42100,33
|
||||
20250227,121800,3274585250,42150,42100,42150,42100,171
|
||||
20250227,121700,3267380050,42100,42100,42100,42100,13
|
||||
20250227,121600,3266832750,42100,42100,42100,42100,336
|
||||
20250227,121500,3252687150,42100,42100,42100,42100,221
|
||||
20250227,121400,3243383050,42100,42100,42100,42100,79
|
||||
20250227,121300,3240057150,42100,42100,42100,42050,234
|
||||
20250227,121200,3230212100,42050,42100,42100,42050,68
|
||||
20250227,121100,3227351700,42100,42050,42100,42050,209
|
||||
20250227,121000,3218552850,42100,42150,42150,42100,138
|
||||
20250227,120900,3212740400,42100,42100,42100,42050,169
|
||||
20250227,120800,3205627150,42050,42100,42100,42050,59
|
||||
20250227,120700,3203145700,42100,42050,42100,42050,365
|
||||
20250227,120600,3187781450,42050,42050,42050,42050,205
|
||||
20250227,120500,3179161200,42050,42050,42050,42050,30
|
||||
20250227,120400,3177899700,42050,42050,42050,42050,203
|
||||
20250227,120300,3169363550,42050,42050,42100,42050,266
|
||||
20250227,120200,3158178200,42100,42100,42100,42100,73
|
||||
20250227,120100,3155104900,42100,42050,42100,42050,51
|
||||
20250227,120000,3152960300,42100,42050,42100,42050,26
|
||||
20250227,115900,3151865750,42050,42050,42050,42050,272
|
||||
20250227,115800,3140428150,42050,42050,42050,42050,9
|
||||
20250227,115700,3140049700,42000,42000,42000,42000,89
|
||||
20250227,115600,3136311700,42050,42000,42050,42000,521
|
||||
20250227,115500,3114427750,42000,42050,42050,42000,2
|
||||
20250227,115400,3114343700,42050,42050,42050,42050,92
|
||||
20250227,115300,3110475100,42050,42050,42050,42000,1041
|
||||
20250227,115200,3066719500,42050,42050,42050,42050,96
|
||||
20250227,115100,3062682700,42050,42100,42100,42050,49
|
||||
20250227,115000,3060622100,42050,42050,42050,42050,14
|
||||
20250227,114900,3060033400,42050,42050,42050,42050,189
|
||||
20250227,114800,3052085950,42050,42050,42050,42050,44
|
||||
20250227,114700,3050235750,42050,42050,42050,42050,28
|
||||
20250227,114600,3049058350,42100,42100,42100,42050,73
|
||||
20250227,114500,3045987600,42050,42050,42100,42050,7
|
||||
20250227,114400,3045693150,42050,42050,42050,42050,57
|
||||
20250227,114300,3043296300,42100,42100,42100,42100,34
|
||||
20250227,114200,3041864900,42100,42100,42100,42050,56
|
||||
20250227,114100,3039509700,42050,42100,42100,42050,133
|
||||
20250227,114000,3033910650,42100,42050,42100,42050,48
|
||||
20250227,113900,3031892150,42050,42050,42050,42050,14
|
||||
20250227,113800,3031303450,42050,42100,42100,42050,57
|
||||
20250227,113700,3028906100,42100,42100,42100,42100,1
|
||||
20250227,113600,3028864000,42050,42050,42050,42050,496
|
||||
20250227,113500,3008007200,42050,42050,42050,42050,1
|
||||
20250227,113400,3007965150,42050,42050,42050,42050,1122
|
||||
20250227,113300,2960785050,42050,42100,42100,42050,178
|
||||
20250227,113200,2953294250,42100,42100,42100,42100,238
|
||||
20250227,113100,2943274450,42150,42150,42150,42150,208
|
||||
20250227,113000,2934507250,42100,42150,42150,42100,52
|
||||
20250227,112900,2932317850,42150,42100,42150,42100,104
|
||||
20250227,112800,2927939000,42100,42100,42100,42100,284
|
||||
20250227,112700,2915982600,42050,42050,42050,42050,50
|
||||
20250227,112600,2913880100,42100,42100,42100,42100,210
|
||||
20250227,112500,2905039100,42050,42050,42050,42050,45
|
||||
20250227,112400,2903146850,42050,42050,42050,42050,0
|
||||
20250227,112300,2903146850,42050,42050,42050,42050,170
|
||||
20250227,112200,2895998350,42100,42100,42100,42100,21
|
||||
20250227,112100,2895114250,42100,42050,42100,42050,1596
|
||||
20250227,112000,2827927450,42050,42050,42050,42050,50
|
||||
20250227,111900,2825824950,42000,42050,42050,42000,199
|
||||
20250227,111800,2817461900,42050,42050,42050,42050,157
|
||||
20250227,111700,2810860050,42050,42050,42050,42000,361
|
||||
20250227,111600,2795682000,42050,42050,42050,42050,92
|
||||
20250227,111500,2791813400,42050,42050,42050,42000,377
|
||||
20250227,111400,2775962150,42050,42050,42050,42000,214
|
||||
20250227,111300,2766964700,42050,42050,42050,42050,261
|
||||
20250227,111200,2755989650,42050,42050,42050,42050,67
|
||||
20250227,111100,2753172300,42050,42000,42050,42000,237
|
||||
20250227,111000,2743212850,42000,42050,42050,42000,799
|
||||
20250227,110900,2709626900,42050,42050,42100,42000,1513
|
||||
20250227,110800,2646035600,42100,42050,42100,42050,70
|
||||
20250227,110700,2643091900,42050,42100,42100,42050,19
|
||||
20250227,110600,2642292700,42100,42100,42100,42050,52
|
||||
20250227,110500,2640105900,42100,42050,42100,42000,1305
|
||||
20250227,110400,2585253250,42050,42050,42050,42050,191
|
||||
20250227,110300,2577221700,42050,42050,42100,42050,3217
|
||||
20250227,110200,2441935150,42050,42050,42050,42050,227
|
||||
20250227,110100,2432389800,42050,42100,42100,42050,2338
|
||||
20250227,110000,2333976600,42100,42100,42150,42100,149
|
||||
20250227,105900,2327703300,42100,42150,42150,42100,39
|
||||
20250227,105800,2326061150,42100,42150,42150,42100,71
|
||||
20250227,105700,2323071900,42100,42100,42100,42100,106
|
||||
20250227,105600,2318609300,42100,42100,42100,42100,49
|
||||
20250227,105500,2316546400,42050,42100,42100,42050,186
|
||||
20250227,105400,2308717200,42050,42100,42100,42050,1924
|
||||
20250227,105300,2227738250,42100,42100,42100,42100,300
|
||||
20250227,105200,2215108250,42100,42100,42100,42100,85
|
||||
20250227,105100,2211529750,42100,42100,42100,42100,182
|
||||
20250227,105000,2203867550,42150,42150,42150,42150,71
|
||||
20250227,104900,2200874900,42150,42150,42150,42150,11
|
||||
20250227,104800,2200411250,42100,42200,42200,42100,51
|
||||
20250227,104700,2198264050,42150,42150,42150,42150,75
|
||||
20250227,104600,2195102800,42200,42150,42200,42150,240
|
||||
20250227,104500,2184986250,42150,42100,42150,42050,996
|
||||
20250227,104400,2143061700,42150,42150,42150,42100,3044
|
||||
20250227,104300,2014821800,42200,42200,42200,42150,81
|
||||
20250227,104200,2011405800,42200,42200,42200,42200,268
|
||||
20250227,104100,2000096200,42250,42250,42250,42200,87
|
||||
20250227,104000,1996423000,42200,42200,42200,42200,294
|
||||
20250227,103900,1984016200,42150,42150,42150,42150,259
|
||||
20250227,103800,1973099350,42200,42200,42200,42200,3
|
||||
20250227,103700,1972972750,42150,42250,42250,42150,1158
|
||||
20250227,103600,1924119200,42250,42250,42250,42250,2
|
||||
20250227,103500,1924034700,42200,42250,42300,42200,330
|
||||
20250227,103400,1910092150,42250,42200,42250,42200,52
|
||||
20250227,103300,1907897650,42200,42200,42200,42200,51
|
||||
20250227,103200,1905745450,42250,42250,42250,42200,275
|
||||
20250227,103100,1894128900,42200,42200,42250,42200,382
|
||||
20250227,103000,1877997250,42200,42200,42250,42150,277
|
||||
20250227,102900,1866307850,42150,42200,42200,42150,14
|
||||
20250227,102800,1865717700,42200,42150,42200,42150,169
|
||||
20250227,102700,1858594300,42150,42200,42200,42150,224
|
||||
20250227,102600,1849151350,42200,42150,42200,42150,61
|
||||
20250227,102500,1846579750,42200,42200,42200,42200,8
|
||||
20250227,102400,1846242150,42200,42200,42200,42150,184
|
||||
20250227,102300,1838481000,42200,42150,42200,42150,45
|
||||
20250227,102200,1836584200,42150,42150,42150,42100,518
|
||||
20250227,102100,1814753000,42100,42150,42150,42100,114
|
||||
20250227,102000,1809947950,42100,42150,42150,42100,179
|
||||
20250227,101900,1802411900,42150,42150,42150,42150,38
|
||||
20250227,101800,1800810200,42150,42150,42150,42100,1876
|
||||
20250227,101700,1721760850,42200,42150,42200,42150,14
|
||||
20250227,101600,1721170700,42150,42200,42200,42150,77
|
||||
20250227,101500,1717923650,42150,42150,42150,42150,31
|
||||
20250227,101400,1716617000,42250,42150,42250,42100,1244
|
||||
20250227,101300,1664238500,42250,42250,42250,42100,1876
|
||||
20250227,101200,1585175150,42250,42200,42250,42200,160
|
||||
20250227,101100,1578422650,42200,42200,42200,42200,70
|
||||
20250227,101000,1575468650,42250,42200,42250,42200,171
|
||||
20250227,100900,1568252350,42250,42150,42250,42150,493
|
||||
20250227,100800,1547455250,42200,42150,42200,42150,5
|
||||
20250227,100700,1547244450,42150,42150,42200,42150,71
|
||||
20250227,100600,1544251750,42150,42200,42200,42150,17
|
||||
20250227,100500,1543534400,42150,42200,42200,42150,414
|
||||
20250227,100400,1526083600,42150,42250,42250,42150,1816
|
||||
20250227,100300,1449455600,42250,42200,42250,42200,220
|
||||
20250227,100200,1440171350,42200,42200,42200,42150,580
|
||||
20250227,100100,1415695400,42200,42200,42200,42150,48
|
||||
20250227,100000,1413672100,42150,42150,42150,42100,353
|
||||
20250227,095900,1398793750,42100,42150,42150,42100,107
|
||||
20250227,095800,1394287400,42150,42150,42150,42100,175
|
||||
20250227,095700,1386912500,42150,42150,42150,42100,104
|
||||
20250227,095600,1382531200,42150,42100,42150,42100,76
|
||||
20250227,095500,1379331200,42100,42150,42150,42100,60
|
||||
20250227,095400,1376804700,42200,42150,42200,42100,449
|
||||
20250227,095300,1357894250,42150,42200,42200,42100,2114
|
||||
20250227,095200,1268790150,42200,42200,42200,42150,540
|
||||
20250227,095100,1246005100,42200,42200,42200,42200,53
|
||||
20250227,095000,1243768500,42200,42200,42200,42200,78
|
||||
20250227,094900,1240476900,42250,42200,42250,42200,179
|
||||
20250227,094800,1232922800,42200,42250,42250,42200,50
|
||||
20250227,094700,1230812700,42250,42200,42250,42200,15
|
||||
20250227,094600,1230179500,42200,42250,42250,42200,191
|
||||
20250227,094500,1222116100,42250,42250,42250,42200,81
|
||||
20250227,094400,1218695100,42250,42250,42300,42200,58
|
||||
20250227,094300,1216245200,42250,42250,42250,42200,209
|
||||
20250227,094200,1207417400,42250,42250,42300,42150,2096
|
||||
20250227,094100,1118863800,42150,42200,42200,42150,581
|
||||
20250227,094000,1094348850,42200,42250,42250,42200,72
|
||||
20250227,093900,1091309400,42250,42250,42250,42250,1
|
||||
20250227,093800,1091267150,42200,42250,42250,42200,116
|
||||
20250227,093700,1086371850,42250,42200,42250,42200,297
|
||||
20250227,093600,1073838400,42200,42250,42250,42150,140
|
||||
20250227,093500,1067930300,42150,42150,42250,42150,416
|
||||
20250227,093400,1050381400,42150,42200,42200,42150,196
|
||||
20250227,093300,1042112700,42150,42200,42200,42150,301
|
||||
20250227,093200,1029415150,42200,42200,42200,42150,36
|
||||
20250227,093100,1027896000,42200,42200,42200,42150,243
|
||||
20250227,093000,1017645850,42200,42200,42200,42150,121
|
||||
20250227,092900,1012540650,42200,42250,42250,42150,2185
|
||||
20250227,092800,920368950,42250,42200,42250,42200,267
|
||||
20250227,092700,909100500,42250,42300,42300,42200,157
|
||||
20250227,092600,902469200,42300,42250,42300,42250,896
|
||||
20250227,092500,864608800,42200,42250,42250,42200,383
|
||||
20250227,092400,848433750,42250,42300,42300,42200,1923
|
||||
20250227,092300,767216950,42300,42300,42300,42250,209
|
||||
20250227,092200,758381100,42300,42350,42350,42300,223
|
||||
20250227,092100,748947600,42300,42300,42350,42300,522
|
||||
20250227,092000,726863850,42300,42300,42350,42250,187
|
||||
20250227,091900,718955050,42300,42350,42350,42300,413
|
||||
20250227,091800,701475400,42350,42300,42350,42300,95
|
||||
20250227,091700,697456850,42300,42350,42350,42250,1743
|
||||
20250227,091600,623746500,42350,42300,42350,42300,102
|
||||
20250227,091500,619431500,42300,42300,42400,42300,245
|
||||
20250227,091400,609066700,42400,42350,42400,42350,251
|
||||
20250227,091300,598436200,42350,42400,42400,42300,1196
|
||||
20250227,091200,547784300,42400,42450,42450,42400,233
|
||||
20250227,091100,537900950,42450,42450,42500,42450,400
|
||||
20250227,091000,520920900,42450,42450,42450,42400,224
|
||||
20250227,090900,511421400,42450,42400,42450,42400,1159
|
||||
20250227,090800,462260400,42400,42350,42400,42350,290
|
||||
20250227,090700,449975450,42300,42300,42300,42300,544
|
||||
20250227,090600,426964250,42300,42300,42350,42250,1145
|
||||
20250227,090500,378530100,42250,42250,42300,42250,846
|
||||
20250227,090400,342786500,42250,42250,42250,42200,577
|
||||
20250227,090300,318410450,42200,42250,42300,42200,803
|
||||
20250227,090200,284499600,42250,42250,42250,42200,1320
|
||||
20250227,090100,228740550,42250,42250,42350,42200,1080
|
||||
20250227,090000,183064750,42250,42400,42400,42250,4304
|
||||
|
Reference in New Issue
Block a user