Update 2025-02-27 2849 candle_min
This commit is contained in:
637
051900/min/candle-20250227.csv
Normal file
637
051900/min/candle-20250227.csv
Normal file
@@ -0,0 +1,637 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,193500,17263800000,320500,320500,320500,320500,3080
|
||||
20250227,193400,17263800000,320500,320500,320500,320500,0
|
||||
20250227,193300,17263800000,320500,320500,320500,320500,0
|
||||
20250227,193200,17263800000,320500,320500,320500,320500,0
|
||||
20250227,193100,17263800000,320500,320500,320500,320500,0
|
||||
20250227,193000,17263800000,320500,320500,320500,320500,0
|
||||
20250227,192900,17263800000,320500,320500,320500,320500,0
|
||||
20250227,192800,17263800000,320500,320500,320500,320500,0
|
||||
20250227,192700,17263800000,320500,320500,320500,320500,0
|
||||
20250227,192600,17263800000,320500,320500,320500,320500,0
|
||||
20250227,192500,17263800000,320500,320500,320500,320500,0
|
||||
20250227,192400,17263800000,320500,320500,320500,320500,0
|
||||
20250227,192300,17263800000,320500,320500,320500,320500,0
|
||||
20250227,192200,17263800000,320500,320500,320500,320500,0
|
||||
20250227,192100,17263800000,320500,320500,320500,320500,0
|
||||
20250227,192000,17263800000,320500,320500,320500,320500,0
|
||||
20250227,191900,17263800000,320500,320500,320500,320500,0
|
||||
20250227,191800,17263800000,320500,320500,320500,320500,0
|
||||
20250227,191700,17263800000,320500,320500,320500,320500,0
|
||||
20250227,191600,17263800000,320500,320500,320500,320500,0
|
||||
20250227,191500,17263800000,320500,320500,320500,320500,0
|
||||
20250227,191400,17263800000,320500,320500,320500,320500,0
|
||||
20250227,191300,17263800000,320500,320500,320500,320500,0
|
||||
20250227,191200,17263800000,320500,320500,320500,320500,0
|
||||
20250227,191100,17263800000,320500,320500,320500,320500,0
|
||||
20250227,191000,17263800000,320500,320500,320500,320500,0
|
||||
20250227,190900,17263800000,320500,320500,320500,320500,0
|
||||
20250227,190800,17263800000,320500,320500,320500,320500,0
|
||||
20250227,190700,17263800000,320500,320500,320500,320500,0
|
||||
20250227,190600,17263800000,320500,320500,320500,320500,0
|
||||
20250227,190500,17263800000,320500,320500,320500,320500,3080
|
||||
20250227,190400,17263800000,320500,320500,320500,320500,0
|
||||
20250227,190300,17263800000,320500,320500,320500,320500,0
|
||||
20250227,190200,17263800000,320500,320500,320500,320500,0
|
||||
20250227,190100,17263800000,320500,320500,320500,320500,0
|
||||
20250227,190000,17263800000,320500,320500,320500,320500,0
|
||||
20250227,185900,17263800000,320500,320500,320500,320500,0
|
||||
20250227,185800,17263800000,320500,320500,320500,320500,0
|
||||
20250227,185700,17263800000,320500,320500,320500,320500,0
|
||||
20250227,185600,17263800000,320500,320500,320500,320500,0
|
||||
20250227,185500,17263800000,320500,320500,320500,320500,0
|
||||
20250227,185400,17263800000,320500,320500,320500,320500,0
|
||||
20250227,185300,17263800000,320500,320500,320500,320500,0
|
||||
20250227,185200,17263800000,320500,320500,320500,320500,0
|
||||
20250227,185100,17263800000,320500,320500,320500,320500,0
|
||||
20250227,185000,17263800000,320500,320500,320500,320500,0
|
||||
20250227,184900,17263800000,320500,320500,320500,320500,0
|
||||
20250227,184800,17263800000,320500,320500,320500,320500,0
|
||||
20250227,184700,17263800000,320500,320500,320500,320500,0
|
||||
20250227,184600,17263800000,320500,320500,320500,320500,0
|
||||
20250227,184500,17263800000,320500,320500,320500,320500,0
|
||||
20250227,184400,17263800000,320500,320500,320500,320500,0
|
||||
20250227,184300,17263800000,320500,320500,320500,320500,0
|
||||
20250227,184200,17263800000,320500,320500,320500,320500,0
|
||||
20250227,184100,17263800000,320500,320500,320500,320500,0
|
||||
20250227,184000,17263800000,320500,320500,320500,320500,0
|
||||
20250227,183900,17263800000,320500,320500,320500,320500,0
|
||||
20250227,183800,17263800000,320500,320500,320500,320500,0
|
||||
20250227,183700,17263800000,320500,320500,320500,320500,0
|
||||
20250227,183600,17263800000,320500,320500,320500,320500,0
|
||||
20250227,183500,17263800000,320500,320500,320500,320500,3080
|
||||
20250227,183400,17263800000,320500,320500,320500,320500,0
|
||||
20250227,183300,17263800000,320500,320500,320500,320500,0
|
||||
20250227,183200,17263800000,320500,320500,320500,320500,0
|
||||
20250227,183100,17263800000,320500,320500,320500,320500,0
|
||||
20250227,183000,17263800000,320500,320500,320500,320500,0
|
||||
20250227,182900,17263800000,320500,320500,320500,320500,0
|
||||
20250227,182800,17263800000,320500,320500,320500,320500,0
|
||||
20250227,182700,17263800000,320500,320500,320500,320500,0
|
||||
20250227,182600,17263800000,320500,320500,320500,320500,0
|
||||
20250227,182500,17263800000,320500,320500,320500,320500,0
|
||||
20250227,182400,17263800000,320500,320500,320500,320500,0
|
||||
20250227,182300,17263800000,320500,320500,320500,320500,0
|
||||
20250227,182200,17263800000,320500,320500,320500,320500,0
|
||||
20250227,182100,17263800000,320500,320500,320500,320500,0
|
||||
20250227,182000,17263800000,320500,320500,320500,320500,0
|
||||
20250227,181900,17263800000,320500,320500,320500,320500,0
|
||||
20250227,181800,17263800000,320500,320500,320500,320500,0
|
||||
20250227,181700,17263800000,320500,320500,320500,320500,0
|
||||
20250227,181600,17263800000,320500,320500,320500,320500,0
|
||||
20250227,181500,17263800000,320500,320500,320500,320500,0
|
||||
20250227,181400,17263800000,320500,320500,320500,320500,0
|
||||
20250227,181300,17263800000,320500,320500,320500,320500,0
|
||||
20250227,181200,17263800000,320500,320500,320500,320500,0
|
||||
20250227,181100,17263800000,320500,320500,320500,320500,0
|
||||
20250227,181000,17263800000,320500,320500,320500,320500,0
|
||||
20250227,180900,17263800000,320500,320500,320500,320500,0
|
||||
20250227,180800,17263800000,320500,320500,320500,320500,0
|
||||
20250227,180700,17263800000,320500,320500,320500,320500,0
|
||||
20250227,180600,17263800000,320500,320500,320500,320500,0
|
||||
20250227,180500,17263800000,320500,320500,320500,320500,3080
|
||||
20250227,180400,17263800000,320500,320500,320500,320500,0
|
||||
20250227,180300,17263800000,320500,320500,320500,320500,0
|
||||
20250227,180200,17263800000,320500,320500,320500,320500,0
|
||||
20250227,180100,17263800000,320500,320500,320500,320500,0
|
||||
20250227,180000,17263800000,320500,320500,320500,320500,0
|
||||
20250227,175900,17263800000,320500,320500,320500,320500,0
|
||||
20250227,175800,17263800000,320500,320500,320500,320500,0
|
||||
20250227,175700,17263800000,320500,320500,320500,320500,0
|
||||
20250227,175600,17263800000,320500,320500,320500,320500,0
|
||||
20250227,175500,17263800000,320500,320500,320500,320500,0
|
||||
20250227,175400,17263800000,320500,320500,320500,320500,0
|
||||
20250227,175300,17263800000,320500,320500,320500,320500,0
|
||||
20250227,175200,17263800000,320500,320500,320500,320500,0
|
||||
20250227,175100,17263800000,320500,320500,320500,320500,0
|
||||
20250227,175000,17263800000,320500,320500,320500,320500,0
|
||||
20250227,174900,17263800000,320500,320500,320500,320500,0
|
||||
20250227,174800,17263800000,320500,320500,320500,320500,0
|
||||
20250227,174700,17263800000,320500,320500,320500,320500,0
|
||||
20250227,174600,17263800000,320500,320500,320500,320500,0
|
||||
20250227,174500,17263800000,320500,320500,320500,320500,0
|
||||
20250227,174400,17263800000,320500,320500,320500,320500,0
|
||||
20250227,174300,17263800000,320500,320500,320500,320500,0
|
||||
20250227,174200,17263800000,320500,320500,320500,320500,0
|
||||
20250227,174100,17263800000,320500,320500,320500,320500,0
|
||||
20250227,174000,17263800000,320500,320500,320500,320500,0
|
||||
20250227,173900,17263800000,320500,320500,320500,320500,0
|
||||
20250227,173800,17263800000,320500,320500,320500,320500,0
|
||||
20250227,173700,17263800000,320500,320500,320500,320500,0
|
||||
20250227,173600,17263800000,320500,320500,320500,320500,0
|
||||
20250227,173500,17263800000,320500,320500,320500,320500,3080
|
||||
20250227,173400,17263800000,320500,320500,320500,320500,0
|
||||
20250227,173300,17263800000,320500,320500,320500,320500,0
|
||||
20250227,173200,17263800000,320500,320500,320500,320500,0
|
||||
20250227,173100,17263800000,320500,320500,320500,320500,0
|
||||
20250227,173000,17263800000,320500,320500,320500,320500,0
|
||||
20250227,172900,17263800000,320500,320500,320500,320500,0
|
||||
20250227,172800,17263800000,320500,320500,320500,320500,0
|
||||
20250227,172700,17263800000,320500,320500,320500,320500,0
|
||||
20250227,172600,17263800000,320500,320500,320500,320500,0
|
||||
20250227,172500,17263800000,320500,320500,320500,320500,0
|
||||
20250227,172400,17263800000,320500,320500,320500,320500,0
|
||||
20250227,172300,17263800000,320500,320500,320500,320500,0
|
||||
20250227,172200,17263800000,320500,320500,320500,320500,0
|
||||
20250227,172100,17263800000,320500,320500,320500,320500,0
|
||||
20250227,172000,17263800000,320500,320500,320500,320500,0
|
||||
20250227,171900,17263800000,320500,320500,320500,320500,0
|
||||
20250227,171800,17263800000,320500,320500,320500,320500,0
|
||||
20250227,171700,17263800000,320500,320500,320500,320500,0
|
||||
20250227,171600,17263800000,320500,320500,320500,320500,0
|
||||
20250227,171500,17263800000,320500,320500,320500,320500,0
|
||||
20250227,171400,17263800000,320500,320500,320500,320500,0
|
||||
20250227,171300,17263800000,320500,320500,320500,320500,0
|
||||
20250227,171200,17263800000,320500,320500,320500,320500,0
|
||||
20250227,171100,17263800000,320500,320500,320500,320500,0
|
||||
20250227,171000,17263800000,320500,320500,320500,320500,0
|
||||
20250227,170900,17263800000,320500,320500,320500,320500,0
|
||||
20250227,170800,17263800000,320500,320500,320500,320500,0
|
||||
20250227,170700,17263800000,320500,320500,320500,320500,0
|
||||
20250227,170600,17263800000,320500,320500,320500,320500,0
|
||||
20250227,170500,17263800000,320500,320500,320500,320500,3080
|
||||
20250227,170400,17263800000,320500,320500,320500,320500,0
|
||||
20250227,170300,17263800000,320500,320500,320500,320500,0
|
||||
20250227,170200,17263800000,320500,320500,320500,320500,0
|
||||
20250227,170100,17263800000,320500,320500,320500,320500,0
|
||||
20250227,170000,17263800000,320500,320500,320500,320500,0
|
||||
20250227,165900,17263800000,320500,320500,320500,320500,0
|
||||
20250227,165800,17263800000,320500,320500,320500,320500,0
|
||||
20250227,165700,17263800000,320500,320500,320500,320500,0
|
||||
20250227,165600,17263800000,320500,320500,320500,320500,0
|
||||
20250227,165500,17263800000,320500,320500,320500,320500,0
|
||||
20250227,165400,17263800000,320500,320500,320500,320500,0
|
||||
20250227,165300,17263800000,320500,320500,320500,320500,0
|
||||
20250227,165200,17263800000,320500,320500,320500,320500,0
|
||||
20250227,165100,17263800000,320500,320500,320500,320500,0
|
||||
20250227,165000,17263800000,320500,320500,320500,320500,0
|
||||
20250227,164900,17263800000,320500,320500,320500,320500,0
|
||||
20250227,164800,17263800000,320500,320500,320500,320500,0
|
||||
20250227,164700,17263800000,320500,320500,320500,320500,0
|
||||
20250227,164600,17263800000,320500,320500,320500,320500,0
|
||||
20250227,164500,17263800000,320500,320500,320500,320500,0
|
||||
20250227,164400,17263800000,320500,320500,320500,320500,0
|
||||
20250227,164300,17263800000,320500,320500,320500,320500,0
|
||||
20250227,164200,17263800000,320500,320500,320500,320500,0
|
||||
20250227,164100,17263800000,320500,320500,320500,320500,0
|
||||
20250227,164000,17263800000,320500,320500,320500,320500,0
|
||||
20250227,163900,17263800000,320500,320500,320500,320500,0
|
||||
20250227,163800,17263800000,320500,320500,320500,320500,0
|
||||
20250227,163700,17263800000,320500,320500,320500,320500,0
|
||||
20250227,163600,17263800000,320500,320500,320500,320500,0
|
||||
20250227,163500,17263800000,320500,320500,320500,320500,3080
|
||||
20250227,163400,17263800000,320500,320500,320500,320500,0
|
||||
20250227,163300,17263800000,320500,320500,320500,320500,0
|
||||
20250227,163200,17263800000,320500,320500,320500,320500,0
|
||||
20250227,163100,17263800000,320500,320500,320500,320500,0
|
||||
20250227,163000,17263800000,320500,320500,320500,320500,0
|
||||
20250227,162900,17263800000,320500,320500,320500,320500,0
|
||||
20250227,162800,17263800000,320500,320500,320500,320500,0
|
||||
20250227,162700,17263800000,320500,320500,320500,320500,0
|
||||
20250227,162600,17263800000,320500,320500,320500,320500,0
|
||||
20250227,162500,17263800000,320500,320500,320500,320500,0
|
||||
20250227,162400,17263800000,320500,320500,320500,320500,0
|
||||
20250227,162300,17263800000,320500,320500,320500,320500,0
|
||||
20250227,162200,17263800000,320500,320500,320500,320500,0
|
||||
20250227,162100,17263800000,320500,320500,320500,320500,0
|
||||
20250227,162000,17263800000,320500,320500,320500,320500,0
|
||||
20250227,161900,17263800000,320500,320500,320500,320500,0
|
||||
20250227,161800,17263800000,320500,320500,320500,320500,0
|
||||
20250227,161700,17263800000,320500,320500,320500,320500,0
|
||||
20250227,161600,17263800000,320500,320500,320500,320500,0
|
||||
20250227,161500,17263800000,320500,320500,320500,320500,0
|
||||
20250227,161400,17263800000,320500,320500,320500,320500,0
|
||||
20250227,161300,17263800000,320500,320500,320500,320500,0
|
||||
20250227,161200,17263800000,320500,320500,320500,320500,0
|
||||
20250227,161100,17263800000,320500,320500,320500,320500,0
|
||||
20250227,161000,17263800000,320500,320500,320500,320500,0
|
||||
20250227,160900,17263800000,320500,320500,320500,320500,0
|
||||
20250227,160800,17263800000,320500,320500,320500,320500,0
|
||||
20250227,160700,17263800000,320500,320500,320500,320500,0
|
||||
20250227,160600,17263800000,320500,320500,320500,320500,0
|
||||
20250227,160500,17263800000,320500,320500,320500,320500,3080
|
||||
20250227,160400,17263800000,320500,320500,320500,320500,0
|
||||
20250227,160300,17263800000,320500,320500,320500,320500,0
|
||||
20250227,160200,17263800000,320500,320500,320500,320500,0
|
||||
20250227,160100,17263800000,320500,320500,320500,320500,0
|
||||
20250227,160000,17263800000,320500,320500,320500,320500,0
|
||||
20250227,155900,17263800000,320500,320500,320500,320500,0
|
||||
20250227,155800,17263800000,320500,320500,320500,320500,0
|
||||
20250227,155700,17263800000,320500,320500,320500,320500,0
|
||||
20250227,155600,17263800000,320500,320500,320500,320500,0
|
||||
20250227,155500,17263800000,320500,320500,320500,320500,0
|
||||
20250227,155400,17263800000,320500,320500,320500,320500,0
|
||||
20250227,155300,17263800000,320500,320500,320500,320500,0
|
||||
20250227,155200,17263800000,320500,320500,320500,320500,0
|
||||
20250227,155100,17263800000,320500,320500,320500,320500,0
|
||||
20250227,155000,17263800000,320500,320500,320500,320500,0
|
||||
20250227,154900,17263800000,320500,320500,320500,320500,0
|
||||
20250227,154800,17263800000,320500,320500,320500,320500,0
|
||||
20250227,154700,17263800000,320500,320500,320500,320500,0
|
||||
20250227,154600,17263800000,320500,320500,320500,320500,0
|
||||
20250227,154500,17263800000,320500,320500,320500,320500,0
|
||||
20250227,154400,17263800000,320500,320500,320500,320500,0
|
||||
20250227,154300,17263800000,320500,320500,320500,320500,0
|
||||
20250227,154200,17263800000,320500,320500,320500,320500,0
|
||||
20250227,154100,17263800000,320500,320500,320500,320500,0
|
||||
20250227,154000,17263800000,320500,320500,320500,320500,0
|
||||
20250227,153900,17263800000,320500,320500,320500,320500,0
|
||||
20250227,153800,17263800000,320500,320500,320500,320500,0
|
||||
20250227,153700,17263800000,320500,320500,320500,320500,0
|
||||
20250227,153600,17263800000,320500,320500,320500,320500,0
|
||||
20250227,153500,17263800000,320500,320500,320500,320500,3080
|
||||
20250227,153400,17263800000,320500,320500,320500,320500,0
|
||||
20250227,153300,17263800000,320500,320500,320500,320500,0
|
||||
20250227,153200,17263800000,320500,320500,320500,320500,0
|
||||
20250227,153100,17263800000,320500,320500,320500,320500,0
|
||||
20250227,153000,17263800000,320500,320500,320500,320500,3080
|
||||
20250227,152900,16276660000,320000,320000,320000,320000,0
|
||||
20250227,152800,16276660000,320000,320000,320000,320000,0
|
||||
20250227,152700,16276660000,320000,320000,320000,320000,0
|
||||
20250227,152600,16276660000,320000,320000,320000,320000,0
|
||||
20250227,152500,16276660000,320000,320000,320000,320000,0
|
||||
20250227,152400,16276660000,320000,320000,320000,320000,0
|
||||
20250227,152300,16276660000,320000,320000,320000,320000,0
|
||||
20250227,152200,16276660000,320000,320000,320000,320000,0
|
||||
20250227,152100,16276660000,320000,320000,320000,320000,0
|
||||
20250227,152000,16276660000,320000,320000,320000,320000,0
|
||||
20250227,151900,16276660000,320000,320000,320000,319000,261
|
||||
20250227,151800,16193188500,319000,320000,320000,319000,58
|
||||
20250227,151700,16174666000,319500,319500,320000,319000,208
|
||||
20250227,151600,16108207500,320000,320000,320000,319500,265
|
||||
20250227,151500,16023495000,319500,319500,320000,319000,97
|
||||
20250227,151400,15992502000,319500,319500,320000,319500,145
|
||||
20250227,151300,15946167500,319000,319500,320000,319000,80
|
||||
20250227,151200,15920607500,319500,319500,320000,319500,148
|
||||
20250227,151100,15873321000,319500,320000,320000,319500,94
|
||||
20250227,151000,15843272500,319500,319500,320000,319500,81
|
||||
20250227,150900,15817392500,319500,320000,320000,319500,55
|
||||
20250227,150800,15799814500,320000,320000,320500,320000,48
|
||||
20250227,150700,15784451500,320500,320000,320500,320000,416
|
||||
20250227,150600,15651244000,319500,319500,320000,319500,60
|
||||
20250227,150500,15632068000,320000,319500,320000,319500,100
|
||||
20250227,150400,15600088000,319500,320000,320000,319500,87
|
||||
20250227,150300,15572288000,319500,320000,320000,319500,10
|
||||
20250227,150200,15569092500,320000,319500,320000,319500,15
|
||||
20250227,150100,15564296500,320000,319000,320000,319000,765
|
||||
20250227,150000,15320199500,319500,320000,320500,319500,136
|
||||
20250227,145900,15276707500,320500,319500,320500,319500,85
|
||||
20250227,145800,15249544000,319500,320000,320500,319500,19
|
||||
20250227,145700,15243464000,320000,320000,320500,320000,99
|
||||
20250227,145600,15211778000,320500,320500,320500,320000,16
|
||||
20250227,145500,15206650500,320000,320000,320500,320000,15
|
||||
20250227,145400,15201845000,320000,320000,320500,320000,26
|
||||
20250227,145300,15193518000,320000,319500,320000,319500,256
|
||||
20250227,145200,15111622000,320000,319500,320000,319500,54
|
||||
20250227,145100,15094368000,319500,319500,320000,319500,60
|
||||
20250227,145000,15075197500,319500,319500,320000,319500,78
|
||||
20250227,144900,15050275000,320000,320000,320000,319500,42
|
||||
20250227,144800,15036852500,319500,320500,320500,319500,45
|
||||
20250227,144700,15022448000,320500,320500,321000,320500,22
|
||||
20250227,144600,15015396500,320000,320500,320500,320000,148
|
||||
20250227,144500,14967972500,320500,320500,320500,320000,28
|
||||
20250227,144400,14959005500,320500,320000,320500,320000,21
|
||||
20250227,144300,14952276500,320000,320500,320500,320000,2
|
||||
20250227,144200,14951636000,320000,320000,320500,320000,8
|
||||
20250227,144100,14949073500,320000,320000,320500,320000,126
|
||||
20250227,144000,14908724500,321000,320500,321000,320000,52
|
||||
20250227,143900,14892067500,320000,320500,321000,320000,175
|
||||
20250227,143800,14835979000,320000,320500,320500,320000,165
|
||||
20250227,143700,14783098000,321000,321000,321000,321000,7
|
||||
20250227,143600,14780851000,320500,320000,321000,320000,19
|
||||
20250227,143500,14774758000,321000,320000,321000,320000,470
|
||||
20250227,143400,14624264000,319500,320000,320000,319500,13
|
||||
20250227,143300,14620106500,320000,319500,320000,319500,25
|
||||
20250227,143200,14612113500,319500,320000,320000,319500,24
|
||||
20250227,143100,14604443000,320000,320000,320000,319500,182
|
||||
20250227,143000,14546292000,319500,319500,320000,319500,136
|
||||
20250227,142900,14502838500,319500,319500,320000,319500,12
|
||||
20250227,142800,14499000000,319500,319500,320000,319500,15
|
||||
20250227,142700,14494201500,320000,319500,320000,319500,12
|
||||
20250227,142600,14490363500,320000,320000,320000,320000,26
|
||||
20250227,142500,14482043500,320000,320000,320500,320000,16
|
||||
20250227,142400,14476923000,320000,320000,320000,320000,36
|
||||
20250227,142300,14465403000,320000,320000,320500,320000,12
|
||||
20250227,142200,14461561500,320500,320500,320500,320500,5
|
||||
20250227,142100,14459959000,320500,320500,321000,320000,1947
|
||||
20250227,142000,13836778000,320500,320500,321000,320500,22
|
||||
20250227,141900,13829725500,320500,321000,321000,320500,11
|
||||
20250227,141800,13826195000,320500,321000,321000,320500,57
|
||||
20250227,141700,13807913000,320500,320000,321000,320000,524
|
||||
20250227,141600,13640030500,320000,319500,320000,319500,19
|
||||
20250227,141500,13633952000,320000,319500,320000,319500,5
|
||||
20250227,141400,13632353500,319500,320000,320000,319500,35
|
||||
20250227,141300,13621163500,320000,319500,320000,319500,4
|
||||
20250227,141200,13619885000,320000,320000,320500,320000,60
|
||||
20250227,141100,13600684500,320500,319500,320500,319500,56
|
||||
20250227,141000,13582784500,319500,320000,320000,319500,233
|
||||
20250227,140900,13508226000,320500,320500,320500,320500,105
|
||||
20250227,140800,13474573500,320000,320500,320500,320000,29
|
||||
20250227,140700,13465286000,320000,320000,320000,320000,1
|
||||
20250227,140600,13464966000,320500,320000,320500,320000,37
|
||||
20250227,140500,13453109000,320000,320500,321000,320000,78
|
||||
20250227,140400,13428112000,320500,320500,320500,320500,10
|
||||
20250227,140300,13424907000,320500,320500,320500,320000,21
|
||||
20250227,140200,13418177500,320500,320000,320500,320000,20
|
||||
20250227,140100,13411773000,320000,320000,320500,320000,74
|
||||
20250227,140000,13388058000,320000,320500,320500,320000,23
|
||||
20250227,135900,13380691500,320500,320500,320500,320500,11
|
||||
20250227,135800,13377166000,320000,320500,320500,320000,119
|
||||
20250227,135700,13339027000,320500,320500,320500,320500,28
|
||||
20250227,135600,13330053000,320500,320500,320500,320500,5
|
||||
20250227,135500,13328450500,320500,320000,320500,320000,162
|
||||
20250227,135400,13276601000,320000,319500,320000,319500,19
|
||||
20250227,135300,13270522000,319500,319500,320000,319500,41
|
||||
20250227,135200,13257408000,319500,319500,319500,319500,32
|
||||
20250227,135100,13247184000,319500,319500,319500,319500,12
|
||||
20250227,135000,13243350000,320000,320000,320000,319500,4
|
||||
20250227,134900,13242071000,319500,320000,320000,319500,23
|
||||
20250227,134800,13234717500,320000,320000,320000,319500,57
|
||||
20250227,134700,13216501000,320000,319500,320000,319500,3
|
||||
20250227,134600,13215542000,319500,320000,320500,319000,609
|
||||
20250227,134500,13020976500,320000,320000,320500,320000,18
|
||||
20250227,134400,13015216000,320000,320500,320500,320000,142
|
||||
20250227,134300,12969767500,320000,320500,320500,320000,180
|
||||
20250227,134200,12912119000,320500,320500,321000,320500,18
|
||||
20250227,134100,12906345000,321000,320500,321000,320500,16
|
||||
20250227,134000,12901210000,321000,321000,321000,321000,2
|
||||
20250227,133900,12900568000,321000,321000,321000,321000,4
|
||||
20250227,133800,12899284000,321000,320500,321000,320500,26
|
||||
20250227,133700,12890939500,321000,320500,321000,320500,3
|
||||
20250227,133600,12889977500,321000,321000,321000,321000,13
|
||||
20250227,133500,12885804500,321000,321500,321500,320500,16
|
||||
20250227,133400,12880667500,320500,321500,321500,320500,7
|
||||
20250227,133300,12878420000,321000,321000,321500,321000,106
|
||||
20250227,133200,12844390000,321000,320500,321000,320500,102
|
||||
20250227,133100,12811649000,321000,321000,321000,320500,33
|
||||
20250227,133000,12801057000,321000,321000,321000,321000,19
|
||||
20250227,132900,12794958000,321000,320500,321000,320500,16
|
||||
20250227,132800,12789822500,320500,321000,321000,320500,13
|
||||
20250227,132700,12785650000,321000,321000,321000,320500,6
|
||||
20250227,132600,12783725000,320500,320500,320500,320500,18
|
||||
20250227,132500,12777956000,321000,321000,321000,321000,41
|
||||
20250227,132400,12764795000,321500,321500,321500,321500,176
|
||||
20250227,132300,12708211000,321500,321500,321500,321500,74
|
||||
20250227,132200,12684420000,321000,322000,322000,321000,4144
|
||||
20250227,132100,11353808000,321500,321500,322000,321500,61
|
||||
20250227,132000,11334180000,322000,322000,322000,322000,105
|
||||
20250227,131900,11300370000,322000,322000,322000,321500,237
|
||||
20250227,131800,11224057000,321500,322000,322000,321500,17
|
||||
20250227,131700,11218588000,322000,321500,322000,321500,84
|
||||
20250227,131600,11191576000,321500,321500,321500,321000,50
|
||||
20250227,131500,11175501500,321500,321000,321500,321000,26
|
||||
20250227,131400,11167143000,321500,321500,321500,321500,37
|
||||
20250227,131300,11155247500,321500,321000,322000,321000,124
|
||||
20250227,131200,11115389000,321000,321000,321000,321000,6
|
||||
20250227,131100,11113463000,321000,321000,321000,321000,121
|
||||
20250227,131000,11074622000,320500,321000,321000,320500,32
|
||||
20250227,130900,11064365500,320500,320500,320500,320500,6
|
||||
20250227,130800,11062442500,320500,320500,320500,320500,25
|
||||
20250227,130700,11054430000,320500,320500,320500,320500,27
|
||||
20250227,130600,11045776500,319500,320000,321000,319500,495
|
||||
20250227,130500,10887193000,320000,320000,320000,320000,3
|
||||
20250227,130400,10886233000,320000,320000,320500,320000,21
|
||||
20250227,130300,10879511500,320000,319500,320000,319500,319
|
||||
20250227,130200,10777525500,320000,320500,321000,319500,1239
|
||||
20250227,130100,10381017000,320500,320500,320500,320500,2
|
||||
20250227,130000,10380376000,321000,321000,321000,320500,18
|
||||
20250227,125900,10374599500,321000,320500,321000,320500,128
|
||||
20250227,125800,10333564000,320500,320500,320500,320500,78
|
||||
20250227,125700,10308565000,321000,321500,321500,321000,210
|
||||
20250227,125600,10241141000,321000,321000,321000,321000,2
|
||||
20250227,125500,10240499000,321000,321000,321000,321000,4
|
||||
20250227,125400,10239215000,321000,321500,321500,321000,3
|
||||
20250227,125300,10238251000,321500,321000,322000,321000,521
|
||||
20250227,125200,10070833000,321000,321000,321000,321000,4
|
||||
20250227,125100,10069549000,321000,321000,321000,321000,0
|
||||
20250227,125000,10069549000,321000,321500,321500,321000,41
|
||||
20250227,124900,10056387500,321000,322000,322000,321000,215
|
||||
20250227,124800,9987286000,322000,322000,322000,322000,2
|
||||
20250227,124700,9986642000,322000,321500,322000,321500,188
|
||||
20250227,124600,9926190500,321500,321000,321500,321000,34
|
||||
20250227,124500,9915275000,321000,321500,321500,321000,43
|
||||
20250227,124400,9901468500,321500,321500,321500,321000,108
|
||||
20250227,124300,9866747000,321500,321500,322000,321500,8
|
||||
20250227,124200,9864174000,321500,322000,322000,321500,310
|
||||
20250227,124100,9764506000,322000,322000,322000,321500,286
|
||||
20250227,124000,9672542000,321500,322000,322000,321500,12
|
||||
20250227,123900,9668679000,322000,322000,322000,321500,52
|
||||
20250227,123800,9651949500,322000,322000,322000,322000,44
|
||||
20250227,123700,9637781500,321500,322000,322000,321500,19
|
||||
20250227,123600,9631664000,321500,321500,321500,321500,5
|
||||
20250227,123500,9630056500,322000,321500,322000,321500,4
|
||||
20250227,123400,9628769000,321500,321500,322000,321500,52
|
||||
20250227,123300,9612047000,321500,321000,322000,321000,279
|
||||
20250227,123200,9522300500,321000,321500,321500,321000,23
|
||||
20250227,123100,9514916500,321500,321000,321500,321000,202
|
||||
20250227,123000,9450051000,321500,321500,321500,321000,327
|
||||
20250227,122900,9345002000,321500,321500,321500,321500,7
|
||||
20250227,122800,9342751500,321000,321500,321500,321000,29
|
||||
20250227,122700,9333432500,321000,321500,321500,321000,27
|
||||
20250227,122600,9324752500,321500,321500,321500,321500,3
|
||||
20250227,122500,9323788000,321500,321000,321500,321000,57
|
||||
20250227,122400,9305478000,321500,321000,321500,321000,58
|
||||
20250227,122300,9286847500,321500,321000,321500,321000,12
|
||||
20250227,122200,9282991000,321000,321500,321500,321000,17
|
||||
20250227,122100,9277526500,321500,321500,321500,321500,2
|
||||
20250227,122000,9276883500,321000,321500,321500,321000,10
|
||||
20250227,121900,9273669500,321500,321500,321500,321500,21
|
||||
20250227,121800,9266918000,321500,321500,321500,321500,13
|
||||
20250227,121700,9262738500,321000,320500,321500,320500,132
|
||||
20250227,121600,9220404000,320000,320500,321000,320000,36
|
||||
20250227,121500,9208863500,320500,320500,320500,320500,9
|
||||
20250227,121400,9205979000,320500,320500,321000,320500,26
|
||||
20250227,121300,9197641000,320500,320500,320500,320500,1
|
||||
20250227,121200,9197320500,321000,320500,321000,320500,18
|
||||
20250227,121100,9191548000,320500,320000,321500,320000,560
|
||||
20250227,121000,9011935000,320000,320000,320000,320000,26
|
||||
20250227,120900,9003615000,320000,320500,320500,320000,220
|
||||
20250227,120800,8933213000,319500,320500,320500,319500,176
|
||||
20250227,120700,8876895000,320500,320000,321000,320000,137
|
||||
20250227,120600,8833013000,320000,320000,321500,320000,1170
|
||||
20250227,120500,8458027000,319500,320000,320000,319500,24
|
||||
20250227,120400,8450358500,320000,319000,320000,319000,360
|
||||
20250227,120300,8335427500,319000,318500,319000,318500,241
|
||||
20250227,120200,8258621500,318500,318000,318500,318000,17
|
||||
20250227,120100,8253210500,318000,318500,318500,318000,13
|
||||
20250227,120000,8249071000,318000,318000,318000,318000,27
|
||||
20250227,115900,8240485000,318000,318500,318500,318000,5
|
||||
20250227,115800,8238893500,318500,318000,318500,318000,22
|
||||
20250227,115700,8231891500,318000,318500,318500,318000,216
|
||||
20250227,115600,8163203000,318500,318000,318500,318000,20
|
||||
20250227,115500,8156839500,318000,318000,318500,318000,47
|
||||
20250227,115400,8141891500,318500,318000,318500,318000,11
|
||||
20250227,115300,8138391000,318000,318500,318500,318000,46
|
||||
20250227,115200,8123759000,318000,318000,318000,318000,21
|
||||
20250227,115100,8117081000,318500,318000,318500,318000,32
|
||||
20250227,115000,8106901000,318000,318500,318500,318000,9
|
||||
20250227,114900,8104037000,318500,318000,318500,318000,25
|
||||
20250227,114800,8096081500,318000,318500,318500,318000,248
|
||||
20250227,114700,8017192000,318000,318000,318000,318000,0
|
||||
20250227,114600,8017192000,318000,318500,318500,318000,40
|
||||
20250227,114500,8004462500,318500,318000,318500,318000,17
|
||||
20250227,114400,7999048500,318500,318500,318500,318000,208
|
||||
20250227,114300,7932837500,318500,318500,318500,318000,30
|
||||
20250227,114200,7923283000,318500,318500,318500,318000,69
|
||||
20250227,114100,7901337000,318500,318500,318500,318500,0
|
||||
20250227,114000,7901337000,318500,318500,318500,318500,5
|
||||
20250227,113900,7899744500,318000,318000,318500,318000,136
|
||||
20250227,113800,7856477500,318500,318500,318500,318500,11
|
||||
20250227,113700,7852974000,318500,318500,318500,318000,90
|
||||
20250227,113600,7824318500,318500,318500,318500,318000,60
|
||||
20250227,113500,7805234500,318500,319000,319000,318000,44
|
||||
20250227,113400,7791222500,318500,318500,318500,318500,1
|
||||
20250227,113300,7790904000,318000,319500,320000,318000,119
|
||||
20250227,113200,7752947000,320000,318500,320000,318500,629
|
||||
20250227,113100,7552410000,318500,318500,318500,318500,79
|
||||
20250227,113000,7527248500,318500,318500,319000,318500,20
|
||||
20250227,112900,7520875000,318500,318500,319000,318500,14
|
||||
20250227,112800,7516413500,318500,318500,318500,318500,126
|
||||
20250227,112700,7476282500,318500,318500,318500,318500,45
|
||||
20250227,112600,7461950000,318500,318500,319500,318500,313
|
||||
20250227,112500,7362143500,318000,318500,318500,318000,29
|
||||
20250227,112400,7352907500,318500,318500,319000,318500,317
|
||||
20250227,112300,7251874000,318000,318500,318500,318000,28
|
||||
20250227,112200,7242968000,318500,318000,318500,318000,188
|
||||
20250227,112100,7183180000,318000,318500,318500,318000,77
|
||||
20250227,112000,7158656000,318500,318500,318500,318500,62
|
||||
20250227,111900,7138909000,318500,318500,318500,318500,49
|
||||
20250227,111800,7123302500,318500,318500,318500,318500,15
|
||||
20250227,111700,7118525000,318500,318500,319500,318500,291
|
||||
20250227,111600,7025693500,318000,318000,318000,318000,7
|
||||
20250227,111500,7023467500,318000,318500,318500,318000,187
|
||||
20250227,111400,6963951500,318000,318000,318500,318000,143
|
||||
20250227,111300,6918475500,318000,318500,318500,318000,56
|
||||
20250227,111200,6900641500,318500,319000,319000,318500,7
|
||||
20250227,111100,6898409500,319000,318000,319000,318000,66
|
||||
20250227,111000,6877416500,318000,318500,319000,318000,469
|
||||
20250227,110900,6728027000,318000,318000,318500,318000,95
|
||||
20250227,110800,6697810500,318000,318000,318500,318000,123
|
||||
20250227,110700,6658693000,318000,318000,318500,318000,24
|
||||
20250227,110600,6651056000,318500,318500,318500,318000,34
|
||||
20250227,110500,6640239500,318500,318000,318500,317500,788
|
||||
20250227,110400,6389603500,318000,318000,318500,318000,139
|
||||
20250227,110300,6345400000,318500,318500,318500,318500,53
|
||||
20250227,110200,6328519500,318500,318500,318500,318500,99
|
||||
20250227,110100,6296988000,318500,319000,319000,318500,3
|
||||
20250227,110000,6296031500,319000,319500,319500,319000,48
|
||||
20250227,105900,6280719000,319000,319000,319000,319000,127
|
||||
20250227,105800,6240206000,319000,319000,320000,319000,537
|
||||
20250227,105700,6068703500,318500,319000,319000,318500,91
|
||||
20250227,105600,6039719000,318500,319000,319500,318000,130
|
||||
20250227,105500,5998300000,319000,319000,319500,318500,1016
|
||||
20250227,105400,5674214500,320000,320000,320500,318000,3195
|
||||
20250227,105300,4655826500,320000,320500,320500,319500,129
|
||||
20250227,105200,4614554500,320000,321000,321000,320000,270
|
||||
20250227,105100,4527957500,321500,322000,322000,321000,33
|
||||
20250227,105000,4517355000,321000,322000,322000,321000,9
|
||||
20250227,104900,4514465000,321000,321500,322000,321000,206
|
||||
20250227,104800,4448240000,322000,322000,322000,321500,21
|
||||
20250227,104700,4441485000,322000,322000,322000,322000,6
|
||||
20250227,104600,4439553000,322000,322000,322000,322000,2
|
||||
20250227,104500,4438909000,322000,322000,322000,321500,8
|
||||
20250227,104400,4436334000,322000,322000,322500,322000,44
|
||||
20250227,104300,4422164500,322000,322000,322500,322000,51
|
||||
20250227,104200,4405741000,322000,322000,322000,322000,10
|
||||
20250227,104100,4402521000,322000,322000,322000,322000,66
|
||||
20250227,104000,4381269000,322000,322000,322000,322000,7
|
||||
20250227,103900,4379015000,322000,322000,322500,322000,66
|
||||
20250227,103800,4357760000,322000,322000,322000,322000,10
|
||||
20250227,103700,4354540000,322000,322500,322500,322000,131
|
||||
20250227,103600,4312302500,322500,322500,322500,322000,182
|
||||
20250227,103500,4253613000,322500,322000,323000,322000,258
|
||||
20250227,103400,4170464000,321500,322000,322000,321500,8
|
||||
20250227,103300,4167888500,322000,322000,322000,322000,111
|
||||
20250227,103200,4132146500,322000,322000,322000,322000,3
|
||||
20250227,103100,4131180500,322000,322000,322000,322000,280
|
||||
20250227,103000,4041020500,322000,322000,322000,321500,275
|
||||
20250227,102900,3952475500,322000,321500,322000,321500,190
|
||||
20250227,102800,3891351000,321500,321000,322000,321000,16
|
||||
20250227,102700,3886206500,322000,321000,322000,321000,9
|
||||
20250227,102600,3883310500,322500,320500,322500,320500,659
|
||||
20250227,102500,3671534000,320500,321000,321000,320500,20
|
||||
20250227,102400,3665120000,321000,321000,321000,320500,198
|
||||
20250227,102300,3601562500,320500,321000,321000,320500,32
|
||||
20250227,102200,3591302500,320500,321000,321000,320500,2
|
||||
20250227,102100,3590661000,320500,321000,321000,320500,9
|
||||
20250227,102000,3587772500,320500,320500,320500,320500,10
|
||||
20250227,101900,3584567500,321000,321000,321000,320500,34
|
||||
20250227,101800,3573662000,320500,320500,321000,320500,12
|
||||
20250227,101700,3569812500,320500,320500,320500,320500,1
|
||||
20250227,101600,3569492000,320500,321000,321000,320500,33
|
||||
20250227,101500,3558908000,321000,321000,321000,321000,8
|
||||
20250227,101400,3556340000,320500,320000,320500,320000,178
|
||||
20250227,101300,3499304000,320500,320000,320500,320000,236
|
||||
20250227,101200,3423754000,320500,320000,320500,320000,32
|
||||
20250227,101100,3413499000,320000,320500,320500,320000,30
|
||||
20250227,101000,3403885000,320500,320500,320500,320500,4
|
||||
20250227,100900,3402603000,320500,320500,320500,320000,16
|
||||
20250227,100800,3397476500,320000,319500,320000,319500,5
|
||||
20250227,100700,3395877500,320000,320000,320000,320000,51
|
||||
20250227,100600,3379557500,320000,320000,320500,320000,129
|
||||
20250227,100500,3338217500,320000,320000,320000,320000,0
|
||||
20250227,100400,3338217500,320000,320000,320500,320000,29
|
||||
20250227,100300,3328935000,320500,319500,320500,319500,157
|
||||
20250227,100200,3278700500,319500,319500,319500,319500,1
|
||||
20250227,100100,3278381000,320000,320000,320000,319500,13
|
||||
20250227,100000,3274221500,319500,319500,320000,319000,7
|
||||
20250227,095900,3271985500,320000,320000,320000,319500,15
|
||||
20250227,095800,3267188500,320000,320000,320000,319500,5
|
||||
20250227,095700,3265589500,319500,319500,319500,319500,0
|
||||
20250227,095600,3265589500,319500,319000,319500,319000,258
|
||||
20250227,095500,3183202000,319500,320000,320000,319500,161
|
||||
20250227,095400,3131762000,320000,320500,320500,320000,181
|
||||
20250227,095300,3073837000,320000,320000,320000,320000,12
|
||||
20250227,095200,3069997000,320000,320000,320500,320000,123
|
||||
20250227,095100,3030579000,320000,320000,320500,320000,11
|
||||
20250227,095000,3027056500,320000,320000,320000,320000,278
|
||||
20250227,094900,2938096500,320000,320000,320500,320000,6
|
||||
20250227,094800,2936174500,320000,320000,320000,320000,109
|
||||
20250227,094700,2901294500,320000,319500,321000,319500,482
|
||||
20250227,094600,2747035500,319500,319000,319500,319000,64
|
||||
20250227,094500,2726589500,319500,319000,319500,319000,19
|
||||
20250227,094400,2720523000,319000,319000,319500,319000,13
|
||||
20250227,094300,2716371000,319500,319000,319500,319000,15
|
||||
20250227,094200,2711580000,319000,319500,319500,319000,2
|
||||
20250227,094100,2710941500,319000,319000,319500,319000,9
|
||||
20250227,094000,2708068000,319000,319500,319500,319000,3
|
||||
20250227,093900,2707110500,319500,319500,319500,319500,46
|
||||
20250227,093800,2692413500,319500,319500,319500,319000,117
|
||||
20250227,093700,2655032500,319500,319000,319500,319000,29
|
||||
20250227,093600,2645768000,319000,319000,319500,319000,18
|
||||
20250227,093500,2640024500,319000,318500,319000,318500,65
|
||||
20250227,093400,2619290500,320000,319000,320000,318500,192
|
||||
20250227,093300,2557998500,319000,318500,319000,318500,444
|
||||
20250227,093200,2416478000,318500,319000,319000,318500,3
|
||||
20250227,093100,2415522000,318500,318500,319000,318500,3
|
||||
20250227,093000,2414566000,319000,318500,319000,318500,145
|
||||
20250227,092900,2368378500,318500,319000,319000,318500,179
|
||||
20250227,092800,2311332000,319000,319000,319500,319000,23
|
||||
20250227,092700,2303993000,319500,319000,319500,319000,174
|
||||
20250227,092600,2248464000,319000,319000,319000,319000,4
|
||||
20250227,092500,2247188000,319000,318500,319000,318500,215
|
||||
20250227,092400,2178618500,318500,318000,318500,318000,268
|
||||
20250227,092300,2093261000,318000,318000,318000,318000,27
|
||||
20250227,092200,2084675000,318500,318000,318500,317500,331
|
||||
20250227,092100,1979420500,317500,318000,318000,317500,53
|
||||
20250227,092000,1962576000,317500,317500,318000,317500,16
|
||||
20250227,091900,1957495000,317500,318000,318000,317500,57
|
||||
20250227,091800,1939377500,318000,318000,318000,317500,170
|
||||
20250227,091700,1885323000,318000,318000,318500,318000,27
|
||||
20250227,091600,1876736500,318500,318500,318500,318500,1
|
||||
20250227,091500,1876418000,318000,317500,318500,317500,108
|
||||
20250227,091400,1842077000,318000,318000,318000,318000,256
|
||||
20250227,091300,1760669000,318000,317500,318000,317500,156
|
||||
20250227,091200,1711069000,318000,318000,318500,317500,61
|
||||
20250227,091100,1691666000,318000,317500,318000,317500,82
|
||||
20250227,091000,1665594500,317500,317500,317500,317000,184
|
||||
20250227,090900,1607211000,317000,317500,317500,317000,565
|
||||
20250227,090800,1428071500,317000,318000,318000,316500,991
|
||||
20250227,090700,1113713000,317500,318500,318500,317500,201
|
||||
20250227,090600,1049782000,318000,318000,318000,317500,408
|
||||
20250227,090500,920078000,318000,318500,319000,318000,318
|
||||
20250227,090400,818853500,318500,318500,319000,318500,192
|
||||
20250227,090300,757655500,318500,319500,319500,318500,62
|
||||
20250227,090200,737876000,318500,319500,319500,318500,548
|
||||
20250227,090100,563063500,320000,321500,321500,320000,285
|
||||
20250227,090000,471686500,322000,321500,323000,321000,1466
|
||||
|
Reference in New Issue
Block a user