Update 2025-02-27 2849 candle_min
This commit is contained in:
638
052400/min/candle-20250227.csv
Normal file
638
052400/min/candle-20250227.csv
Normal file
@@ -0,0 +1,638 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,193600,4494104000,27200,27200,27200,27200,3141
|
||||
20250227,193500,4494104000,27200,27200,27200,27200,0
|
||||
20250227,193400,4494104000,27200,27200,27200,27200,0
|
||||
20250227,193300,4494104000,27200,27200,27200,27200,0
|
||||
20250227,193200,4494104000,27200,27200,27200,27200,0
|
||||
20250227,193100,4494104000,27200,27200,27200,27200,0
|
||||
20250227,193000,4494104000,27200,27200,27200,27200,0
|
||||
20250227,192900,4494104000,27200,27200,27200,27200,0
|
||||
20250227,192800,4494104000,27200,27200,27200,27200,0
|
||||
20250227,192700,4494104000,27200,27200,27200,27200,0
|
||||
20250227,192600,4494104000,27200,27200,27200,27200,0
|
||||
20250227,192500,4494104000,27200,27200,27200,27200,0
|
||||
20250227,192400,4494104000,27200,27200,27200,27200,0
|
||||
20250227,192300,4494104000,27200,27200,27200,27200,0
|
||||
20250227,192200,4494104000,27200,27200,27200,27200,0
|
||||
20250227,192100,4494104000,27200,27200,27200,27200,0
|
||||
20250227,192000,4494104000,27200,27200,27200,27200,0
|
||||
20250227,191900,4494104000,27200,27200,27200,27200,0
|
||||
20250227,191800,4494104000,27200,27200,27200,27200,0
|
||||
20250227,191700,4494104000,27200,27200,27200,27200,0
|
||||
20250227,191600,4494104000,27200,27200,27200,27200,0
|
||||
20250227,191500,4494104000,27200,27200,27200,27200,0
|
||||
20250227,191400,4494104000,27200,27200,27200,27200,0
|
||||
20250227,191300,4494104000,27200,27200,27200,27200,0
|
||||
20250227,191200,4494104000,27200,27200,27200,27200,0
|
||||
20250227,191100,4494104000,27200,27200,27200,27200,0
|
||||
20250227,191000,4494104000,27200,27200,27200,27200,0
|
||||
20250227,190900,4494104000,27200,27200,27200,27200,0
|
||||
20250227,190800,4494104000,27200,27200,27200,27200,0
|
||||
20250227,190700,4494104000,27200,27200,27200,27200,0
|
||||
20250227,190600,4494104000,27200,27200,27200,27200,3141
|
||||
20250227,190500,4494104000,27200,27200,27200,27200,0
|
||||
20250227,190400,4494104000,27200,27200,27200,27200,0
|
||||
20250227,190300,4494104000,27200,27200,27200,27200,0
|
||||
20250227,190200,4494104000,27200,27200,27200,27200,0
|
||||
20250227,190100,4494104000,27200,27200,27200,27200,0
|
||||
20250227,190000,4494104000,27200,27200,27200,27200,0
|
||||
20250227,185900,4494104000,27200,27200,27200,27200,0
|
||||
20250227,185800,4494104000,27200,27200,27200,27200,0
|
||||
20250227,185700,4494104000,27200,27200,27200,27200,0
|
||||
20250227,185600,4494104000,27200,27200,27200,27200,0
|
||||
20250227,185500,4494104000,27200,27200,27200,27200,0
|
||||
20250227,185400,4494104000,27200,27200,27200,27200,0
|
||||
20250227,185300,4494104000,27200,27200,27200,27200,0
|
||||
20250227,185200,4494104000,27200,27200,27200,27200,0
|
||||
20250227,185100,4494104000,27200,27200,27200,27200,0
|
||||
20250227,185000,4494104000,27200,27200,27200,27200,0
|
||||
20250227,184900,4494104000,27200,27200,27200,27200,0
|
||||
20250227,184800,4494104000,27200,27200,27200,27200,0
|
||||
20250227,184700,4494104000,27200,27200,27200,27200,0
|
||||
20250227,184600,4494104000,27200,27200,27200,27200,0
|
||||
20250227,184500,4494104000,27200,27200,27200,27200,0
|
||||
20250227,184400,4494104000,27200,27200,27200,27200,0
|
||||
20250227,184300,4494104000,27200,27200,27200,27200,0
|
||||
20250227,184200,4494104000,27200,27200,27200,27200,0
|
||||
20250227,184100,4494104000,27200,27200,27200,27200,0
|
||||
20250227,184000,4494104000,27200,27200,27200,27200,0
|
||||
20250227,183900,4494104000,27200,27200,27200,27200,0
|
||||
20250227,183800,4494104000,27200,27200,27200,27200,0
|
||||
20250227,183700,4494104000,27200,27200,27200,27200,0
|
||||
20250227,183600,4494104000,27200,27200,27200,27200,3141
|
||||
20250227,183500,4494104000,27200,27200,27200,27200,0
|
||||
20250227,183400,4494104000,27200,27200,27200,27200,0
|
||||
20250227,183300,4494104000,27200,27200,27200,27200,0
|
||||
20250227,183200,4494104000,27200,27200,27200,27200,0
|
||||
20250227,183100,4494104000,27200,27200,27200,27200,0
|
||||
20250227,183000,4494104000,27200,27200,27200,27200,0
|
||||
20250227,182900,4494104000,27200,27200,27200,27200,0
|
||||
20250227,182800,4494104000,27200,27200,27200,27200,0
|
||||
20250227,182700,4494104000,27200,27200,27200,27200,0
|
||||
20250227,182600,4494104000,27200,27200,27200,27200,0
|
||||
20250227,182500,4494104000,27200,27200,27200,27200,0
|
||||
20250227,182400,4494104000,27200,27200,27200,27200,0
|
||||
20250227,182300,4494104000,27200,27200,27200,27200,0
|
||||
20250227,182200,4494104000,27200,27200,27200,27200,0
|
||||
20250227,182100,4494104000,27200,27200,27200,27200,0
|
||||
20250227,182000,4494104000,27200,27200,27200,27200,0
|
||||
20250227,181900,4494104000,27200,27200,27200,27200,0
|
||||
20250227,181800,4494104000,27200,27200,27200,27200,0
|
||||
20250227,181700,4494104000,27200,27200,27200,27200,0
|
||||
20250227,181600,4494104000,27200,27200,27200,27200,0
|
||||
20250227,181500,4494104000,27200,27200,27200,27200,0
|
||||
20250227,181400,4494104000,27200,27200,27200,27200,0
|
||||
20250227,181300,4494104000,27200,27200,27200,27200,0
|
||||
20250227,181200,4494104000,27200,27200,27200,27200,0
|
||||
20250227,181100,4494104000,27200,27200,27200,27200,0
|
||||
20250227,181000,4494104000,27200,27200,27200,27200,0
|
||||
20250227,180900,4494104000,27200,27200,27200,27200,0
|
||||
20250227,180800,4494104000,27200,27200,27200,27200,0
|
||||
20250227,180700,4494104000,27200,27200,27200,27200,0
|
||||
20250227,180600,4494104000,27200,27200,27200,27200,3141
|
||||
20250227,180500,4494104000,27200,27200,27200,27200,0
|
||||
20250227,180400,4494104000,27200,27200,27200,27200,0
|
||||
20250227,180300,4494104000,27200,27200,27200,27200,0
|
||||
20250227,180200,4494104000,27200,27200,27200,27200,0
|
||||
20250227,180100,4494104000,27200,27200,27200,27200,0
|
||||
20250227,180000,4494104000,27200,27200,27200,27200,0
|
||||
20250227,175900,4494104000,27200,27200,27200,27200,0
|
||||
20250227,175800,4494104000,27200,27200,27200,27200,0
|
||||
20250227,175700,4494104000,27200,27200,27200,27200,0
|
||||
20250227,175600,4494104000,27200,27200,27200,27200,0
|
||||
20250227,175500,4494104000,27200,27200,27200,27200,0
|
||||
20250227,175400,4494104000,27200,27200,27200,27200,0
|
||||
20250227,175300,4494104000,27200,27200,27200,27200,0
|
||||
20250227,175200,4494104000,27200,27200,27200,27200,0
|
||||
20250227,175100,4494104000,27200,27200,27200,27200,0
|
||||
20250227,175000,4494104000,27200,27200,27200,27200,0
|
||||
20250227,174900,4494104000,27200,27200,27200,27200,0
|
||||
20250227,174800,4494104000,27200,27200,27200,27200,0
|
||||
20250227,174700,4494104000,27200,27200,27200,27200,0
|
||||
20250227,174600,4494104000,27200,27200,27200,27200,0
|
||||
20250227,174500,4494104000,27200,27200,27200,27200,0
|
||||
20250227,174400,4494104000,27200,27200,27200,27200,0
|
||||
20250227,174300,4494104000,27200,27200,27200,27200,0
|
||||
20250227,174200,4494104000,27200,27200,27200,27200,0
|
||||
20250227,174100,4494104000,27200,27200,27200,27200,0
|
||||
20250227,174000,4494104000,27200,27200,27200,27200,0
|
||||
20250227,173900,4494104000,27200,27200,27200,27200,0
|
||||
20250227,173800,4494104000,27200,27200,27200,27200,0
|
||||
20250227,173700,4494104000,27200,27200,27200,27200,0
|
||||
20250227,173600,4494104000,27200,27200,27200,27200,3141
|
||||
20250227,173500,4494104000,27200,27200,27200,27200,0
|
||||
20250227,173400,4494104000,27200,27200,27200,27200,0
|
||||
20250227,173300,4494104000,27200,27200,27200,27200,0
|
||||
20250227,173200,4494104000,27200,27200,27200,27200,0
|
||||
20250227,173100,4494104000,27200,27200,27200,27200,0
|
||||
20250227,173000,4494104000,27200,27200,27200,27200,0
|
||||
20250227,172900,4494104000,27200,27200,27200,27200,0
|
||||
20250227,172800,4494104000,27200,27200,27200,27200,0
|
||||
20250227,172700,4494104000,27200,27200,27200,27200,0
|
||||
20250227,172600,4494104000,27200,27200,27200,27200,0
|
||||
20250227,172500,4494104000,27200,27200,27200,27200,0
|
||||
20250227,172400,4494104000,27200,27200,27200,27200,0
|
||||
20250227,172300,4494104000,27200,27200,27200,27200,0
|
||||
20250227,172200,4494104000,27200,27200,27200,27200,0
|
||||
20250227,172100,4494104000,27200,27200,27200,27200,0
|
||||
20250227,172000,4494104000,27200,27200,27200,27200,0
|
||||
20250227,171900,4494104000,27200,27200,27200,27200,0
|
||||
20250227,171800,4494104000,27200,27200,27200,27200,0
|
||||
20250227,171700,4494104000,27200,27200,27200,27200,0
|
||||
20250227,171600,4494104000,27200,27200,27200,27200,0
|
||||
20250227,171500,4494104000,27200,27200,27200,27200,0
|
||||
20250227,171400,4494104000,27200,27200,27200,27200,0
|
||||
20250227,171300,4494104000,27200,27200,27200,27200,0
|
||||
20250227,171200,4494104000,27200,27200,27200,27200,0
|
||||
20250227,171100,4494104000,27200,27200,27200,27200,0
|
||||
20250227,171000,4494104000,27200,27200,27200,27200,0
|
||||
20250227,170900,4494104000,27200,27200,27200,27200,0
|
||||
20250227,170800,4494104000,27200,27200,27200,27200,0
|
||||
20250227,170700,4494104000,27200,27200,27200,27200,0
|
||||
20250227,170600,4494104000,27200,27200,27200,27200,3141
|
||||
20250227,170500,4494104000,27200,27200,27200,27200,0
|
||||
20250227,170400,4494104000,27200,27200,27200,27200,0
|
||||
20250227,170300,4494104000,27200,27200,27200,27200,0
|
||||
20250227,170200,4494104000,27200,27200,27200,27200,0
|
||||
20250227,170100,4494104000,27200,27200,27200,27200,0
|
||||
20250227,170000,4494104000,27200,27200,27200,27200,0
|
||||
20250227,165900,4494104000,27200,27200,27200,27200,0
|
||||
20250227,165800,4494104000,27200,27200,27200,27200,0
|
||||
20250227,165700,4494104000,27200,27200,27200,27200,0
|
||||
20250227,165600,4494104000,27200,27200,27200,27200,0
|
||||
20250227,165500,4494104000,27200,27200,27200,27200,0
|
||||
20250227,165400,4494104000,27200,27200,27200,27200,0
|
||||
20250227,165300,4494104000,27200,27200,27200,27200,0
|
||||
20250227,165200,4494104000,27200,27200,27200,27200,0
|
||||
20250227,165100,4494104000,27200,27200,27200,27200,0
|
||||
20250227,165000,4494104000,27200,27200,27200,27200,0
|
||||
20250227,164900,4494104000,27200,27200,27200,27200,0
|
||||
20250227,164800,4494104000,27200,27200,27200,27200,0
|
||||
20250227,164700,4494104000,27200,27200,27200,27200,0
|
||||
20250227,164600,4494104000,27200,27200,27200,27200,0
|
||||
20250227,164500,4494104000,27200,27200,27200,27200,0
|
||||
20250227,164400,4494104000,27200,27200,27200,27200,0
|
||||
20250227,164300,4494104000,27200,27200,27200,27200,0
|
||||
20250227,164200,4494104000,27200,27200,27200,27200,0
|
||||
20250227,164100,4494104000,27200,27200,27200,27200,0
|
||||
20250227,164000,4494104000,27200,27200,27200,27200,0
|
||||
20250227,163900,4494104000,27200,27200,27200,27200,0
|
||||
20250227,163800,4494104000,27200,27200,27200,27200,0
|
||||
20250227,163700,4494104000,27200,27200,27200,27200,0
|
||||
20250227,163600,4494104000,27200,27200,27200,27200,3141
|
||||
20250227,163500,4494104000,27200,27200,27200,27200,0
|
||||
20250227,163400,4494104000,27200,27200,27200,27200,0
|
||||
20250227,163300,4494104000,27200,27200,27200,27200,0
|
||||
20250227,163200,4494104000,27200,27200,27200,27200,0
|
||||
20250227,163100,4494104000,27200,27200,27200,27200,0
|
||||
20250227,163000,4494104000,27200,27200,27200,27200,0
|
||||
20250227,162900,4494104000,27200,27200,27200,27200,0
|
||||
20250227,162800,4494104000,27200,27200,27200,27200,0
|
||||
20250227,162700,4494104000,27200,27200,27200,27200,0
|
||||
20250227,162600,4494104000,27200,27200,27200,27200,0
|
||||
20250227,162500,4494104000,27200,27200,27200,27200,0
|
||||
20250227,162400,4494104000,27200,27200,27200,27200,0
|
||||
20250227,162300,4494104000,27200,27200,27200,27200,0
|
||||
20250227,162200,4494104000,27200,27200,27200,27200,0
|
||||
20250227,162100,4494104000,27200,27200,27200,27200,0
|
||||
20250227,162000,4494104000,27200,27200,27200,27200,0
|
||||
20250227,161900,4494104000,27200,27200,27200,27200,0
|
||||
20250227,161800,4494104000,27200,27200,27200,27200,0
|
||||
20250227,161700,4494104000,27200,27200,27200,27200,0
|
||||
20250227,161600,4494104000,27200,27200,27200,27200,0
|
||||
20250227,161500,4494104000,27200,27200,27200,27200,0
|
||||
20250227,161400,4494104000,27200,27200,27200,27200,0
|
||||
20250227,161300,4494104000,27200,27200,27200,27200,0
|
||||
20250227,161200,4494104000,27200,27200,27200,27200,0
|
||||
20250227,161100,4494104000,27200,27200,27200,27200,0
|
||||
20250227,161000,4494104000,27200,27200,27200,27200,0
|
||||
20250227,160900,4494104000,27200,27200,27200,27200,0
|
||||
20250227,160800,4494104000,27200,27200,27200,27200,0
|
||||
20250227,160700,4494104000,27200,27200,27200,27200,0
|
||||
20250227,160600,4494104000,27200,27200,27200,27200,3141
|
||||
20250227,160500,4494104000,27200,27200,27200,27200,0
|
||||
20250227,160400,4494104000,27200,27200,27200,27200,0
|
||||
20250227,160300,4494104000,27200,27200,27200,27200,0
|
||||
20250227,160200,4494104000,27200,27200,27200,27200,0
|
||||
20250227,160100,4494104000,27200,27200,27200,27200,0
|
||||
20250227,160000,4494104000,27200,27200,27200,27200,0
|
||||
20250227,155900,4494104000,27200,27200,27200,27200,0
|
||||
20250227,155800,4494104000,27200,27200,27200,27200,0
|
||||
20250227,155700,4494104000,27200,27200,27200,27200,0
|
||||
20250227,155600,4494104000,27200,27200,27200,27200,0
|
||||
20250227,155500,4494104000,27200,27200,27200,27200,0
|
||||
20250227,155400,4494104000,27200,27200,27200,27200,0
|
||||
20250227,155300,4494104000,27200,27200,27200,27200,0
|
||||
20250227,155200,4494104000,27200,27200,27200,27200,0
|
||||
20250227,155100,4494104000,27200,27200,27200,27200,0
|
||||
20250227,155000,4494104000,27200,27200,27200,27200,0
|
||||
20250227,154900,4494104000,27200,27200,27200,27200,0
|
||||
20250227,154800,4494104000,27200,27200,27200,27200,0
|
||||
20250227,154700,4494104000,27200,27200,27200,27200,0
|
||||
20250227,154600,4494104000,27200,27200,27200,27200,0
|
||||
20250227,154500,4494104000,27200,27200,27200,27200,0
|
||||
20250227,154400,4494104000,27200,27200,27200,27200,0
|
||||
20250227,154300,4494104000,27200,27200,27200,27200,0
|
||||
20250227,154200,4494104000,27200,27200,27200,27200,0
|
||||
20250227,154100,4494104000,27200,27200,27200,27200,0
|
||||
20250227,154000,4494104000,27200,27200,27200,27200,0
|
||||
20250227,153900,4494104000,27200,27200,27200,27200,0
|
||||
20250227,153800,4494104000,27200,27200,27200,27200,0
|
||||
20250227,153700,4494104000,27200,27200,27200,27200,0
|
||||
20250227,153600,4494104000,27200,27200,27200,27200,3141
|
||||
20250227,153500,4494104000,27200,27200,27200,27200,0
|
||||
20250227,153400,4494104000,27200,27200,27200,27200,0
|
||||
20250227,153300,4494104000,27200,27200,27200,27200,0
|
||||
20250227,153200,4494104000,27200,27200,27200,27200,0
|
||||
20250227,153100,4494104000,27200,27200,27200,27200,0
|
||||
20250227,153000,4494104000,27200,27200,27200,27200,3141
|
||||
20250227,152900,4408668800,27200,27200,27200,27200,0
|
||||
20250227,152800,4408668800,27200,27200,27200,27200,0
|
||||
20250227,152700,4408668800,27200,27200,27200,27200,0
|
||||
20250227,152600,4408668800,27200,27200,27200,27200,0
|
||||
20250227,152500,4408668800,27200,27200,27200,27200,0
|
||||
20250227,152400,4408668800,27200,27200,27200,27200,0
|
||||
20250227,152300,4408668800,27200,27200,27200,27200,0
|
||||
20250227,152200,4408668800,27200,27200,27200,27200,0
|
||||
20250227,152100,4408668800,27200,27200,27200,27200,0
|
||||
20250227,152000,4408668800,27200,27200,27200,27200,0
|
||||
20250227,151900,4408668800,27200,27200,27200,27200,295
|
||||
20250227,151800,4400644800,27200,27150,27200,27150,32
|
||||
20250227,151700,4399774650,27200,27200,27200,27200,50
|
||||
20250227,151600,4398414650,27200,27200,27200,27200,110
|
||||
20250227,151500,4395422650,27200,27200,27200,27200,100
|
||||
20250227,151400,4392702650,27150,27150,27200,27150,579
|
||||
20250227,151300,4376962300,27200,27150,27200,27150,108
|
||||
20250227,151200,4374026350,27200,27150,27200,27150,311
|
||||
20250227,151100,4365580600,27150,27150,27150,27150,10
|
||||
20250227,151000,4365309100,27150,27150,27150,27150,20
|
||||
20250227,150900,4364766100,27150,27050,27150,27050,1270
|
||||
20250227,150800,4330311200,27050,27100,27100,27050,750
|
||||
20250227,150700,4310023650,27050,27100,27100,27050,52
|
||||
20250227,150600,4308614550,27100,27100,27100,27100,0
|
||||
20250227,150500,4308614550,27100,27100,27100,27100,9
|
||||
20250227,150400,4308370650,27100,27050,27100,27050,85
|
||||
20250227,150300,4306068650,27050,27050,27050,27050,184
|
||||
20250227,150200,4301091450,27050,27050,27050,27050,121
|
||||
20250227,150100,4297818400,27050,27100,27100,27050,67
|
||||
20250227,150000,4296004550,27100,27050,27100,27050,16
|
||||
20250227,145900,4295571250,27050,27100,27100,27050,398
|
||||
20250227,145800,4284800350,27100,27100,27100,27100,60
|
||||
20250227,145700,4283174350,27100,27100,27100,27100,37
|
||||
20250227,145600,4282171650,27100,27100,27100,27050,646
|
||||
20250227,145500,4264665100,27100,27100,27150,27100,185
|
||||
20250227,145400,4259648350,27100,27100,27150,27100,73
|
||||
20250227,145300,4257667300,27100,27050,27100,27050,218
|
||||
20250227,145200,4251760400,27050,27050,27050,27050,3
|
||||
20250227,145100,4251679250,27050,27050,27050,27050,0
|
||||
20250227,145000,4251679250,27050,27050,27050,27050,191
|
||||
20250227,144900,4246512700,27000,27000,27000,27000,2
|
||||
20250227,144800,4246458700,27000,27000,27000,27000,30
|
||||
20250227,144700,4245648700,27000,27000,27000,27000,3
|
||||
20250227,144600,4245567700,27000,27000,27000,27000,0
|
||||
20250227,144500,4245567700,27000,27000,27000,27000,0
|
||||
20250227,144400,4245567700,27000,27000,27000,27000,50
|
||||
20250227,144300,4244217700,27100,27050,27100,27050,12
|
||||
20250227,144200,4243892950,27100,27100,27100,27000,62
|
||||
20250227,144100,4242218750,27000,27050,27100,27000,584
|
||||
20250227,144000,4226443100,27150,27100,27150,27050,1009
|
||||
20250227,143900,4199102800,27100,26950,27100,26950,3758
|
||||
20250227,143800,4097612700,27000,26950,27000,26950,11
|
||||
20250227,143700,4097316200,27000,27000,27000,27000,202
|
||||
20250227,143600,4091862200,27000,27000,27000,27000,1
|
||||
20250227,143500,4091835200,26900,27000,27000,26900,274
|
||||
20250227,143400,4084455150,26950,26950,26950,26950,313
|
||||
20250227,143300,4076019800,26950,26950,26950,26950,166
|
||||
20250227,143200,4071546100,26950,26950,26950,26950,0
|
||||
20250227,143100,4071546100,26950,26900,26950,26900,31
|
||||
20250227,143000,4070712150,27000,27000,27000,27000,0
|
||||
20250227,142900,4070712150,27000,26950,27000,26900,1992
|
||||
20250227,142800,4017066350,27000,27000,27000,27000,7
|
||||
20250227,142700,4016877350,26950,27000,27000,26950,150
|
||||
20250227,142600,4012832100,27000,27000,27000,27000,281
|
||||
20250227,142500,4005245100,27000,27000,27000,27000,0
|
||||
20250227,142400,4005245100,27000,26900,27000,26900,83
|
||||
20250227,142300,4003008600,26950,26850,26950,26850,1537
|
||||
20250227,142200,3961591650,26850,26800,26950,26800,2590
|
||||
20250227,142100,3891886250,26850,26850,26850,26850,0
|
||||
20250227,142000,3891886250,26850,26850,26850,26850,0
|
||||
20250227,141900,3891886250,26850,26850,26850,26850,0
|
||||
20250227,141800,3891886250,26850,26850,26850,26850,0
|
||||
20250227,141700,3891886250,26850,26850,26850,26850,10
|
||||
20250227,141600,3891617750,26850,26800,26850,26800,31
|
||||
20250227,141500,3890786900,26850,26850,26850,26850,0
|
||||
20250227,141400,3890786900,26850,26850,26850,26850,0
|
||||
20250227,141300,3890786900,26850,26850,26850,26850,106
|
||||
20250227,141200,3887940800,26800,26800,26850,26750,468
|
||||
20250227,141100,3875417050,26900,26900,26900,26900,0
|
||||
20250227,141000,3875417050,26900,26900,26900,26900,0
|
||||
20250227,140900,3875417050,26900,26900,26900,26900,0
|
||||
20250227,140800,3875417050,26900,26900,26900,26900,1
|
||||
20250227,140700,3875390150,26800,26800,26800,26800,1
|
||||
20250227,140600,3875363350,26900,26900,26900,26800,35
|
||||
20250227,140500,3874424050,26900,26900,26900,26900,0
|
||||
20250227,140400,3874424050,26900,26900,26900,26900,0
|
||||
20250227,140300,3874424050,26900,26900,26900,26900,0
|
||||
20250227,140200,3874424050,26900,26800,26900,26800,15
|
||||
20250227,140100,3874021950,26900,26900,26900,26900,0
|
||||
20250227,140000,3874021950,26900,26900,26900,26900,0
|
||||
20250227,135900,3874021950,26900,26900,26900,26900,20
|
||||
20250227,135800,3873483950,26900,26850,26900,26800,1054
|
||||
20250227,135700,3845188950,26850,26800,26850,26800,2
|
||||
20250227,135600,3845135300,26850,26800,26850,26800,41
|
||||
20250227,135500,3844036400,26800,26800,26800,26800,14
|
||||
20250227,135400,3843661200,26850,26850,26850,26850,2
|
||||
20250227,135300,3843607500,26850,26800,26850,26800,12
|
||||
20250227,135200,3843285850,26850,26850,26850,26850,2
|
||||
20250227,135100,3843232150,26850,26850,26850,26850,74
|
||||
20250227,135000,3841245250,26850,26850,26850,26800,106
|
||||
20250227,134900,3838399650,26850,26850,26850,26850,0
|
||||
20250227,134800,3838399650,26850,26850,26850,26850,0
|
||||
20250227,134700,3838399650,26850,26800,26850,26800,2
|
||||
20250227,134600,3838346000,26800,26850,26850,26800,51
|
||||
20250227,134500,3836976700,26850,26850,26850,26850,1
|
||||
20250227,134400,3836949850,26850,26850,26850,26850,0
|
||||
20250227,134300,3836949850,26850,26850,26850,26850,98
|
||||
20250227,134200,3834318550,26850,26850,26850,26850,0
|
||||
20250227,134100,3834318550,26850,26850,26850,26850,0
|
||||
20250227,134000,3834318550,26850,26850,26850,26850,140
|
||||
20250227,133900,3830559550,26850,26800,26850,26800,8
|
||||
20250227,133800,3830345100,26800,26800,26800,26800,3
|
||||
20250227,133700,3830264700,26850,26800,26850,26750,151
|
||||
20250227,133600,3826224850,26850,26850,26850,26850,0
|
||||
20250227,133500,3826224850,26850,26850,26850,26850,1
|
||||
20250227,133400,3826198000,26750,26800,26850,26750,109
|
||||
20250227,133300,3823276800,26850,26800,26850,26800,11
|
||||
20250227,133200,3822981950,26850,26850,26850,26850,0
|
||||
20250227,133100,3822981950,26850,26850,26850,26850,1
|
||||
20250227,133000,3822955100,26800,26800,26800,26800,2
|
||||
20250227,132900,3822901500,26800,26750,26800,26750,1165
|
||||
20250227,132800,3791696900,26750,26800,26800,26750,148
|
||||
20250227,132700,3787737850,26750,26750,26750,26750,14
|
||||
20250227,132600,3787363350,26800,26800,26800,26800,0
|
||||
20250227,132500,3787363350,26800,26800,26800,26800,1
|
||||
20250227,132400,3787336550,26750,26750,26800,26750,158
|
||||
20250227,132300,3783110000,26750,26750,26800,26750,248
|
||||
20250227,132200,3776475950,26800,26800,26800,26800,1
|
||||
20250227,132100,3776449150,26800,26800,26800,26800,1
|
||||
20250227,132000,3776422350,26750,26750,26800,26750,543
|
||||
20250227,131900,3761897050,26800,26800,26800,26800,0
|
||||
20250227,131800,3761897050,26800,26800,26800,26800,1
|
||||
20250227,131700,3761870250,26800,26800,26800,26800,0
|
||||
20250227,131600,3761870250,26800,26800,26800,26800,0
|
||||
20250227,131500,3761870250,26800,26800,26800,26800,0
|
||||
20250227,131400,3761870250,26800,26800,26800,26800,1
|
||||
20250227,131300,3761843450,26750,26750,26750,26750,3
|
||||
20250227,131200,3761763200,26800,26750,26800,26750,211
|
||||
20250227,131100,3756118900,26800,26800,26800,26800,0
|
||||
20250227,131000,3756118900,26800,26750,26800,26750,81
|
||||
20250227,130900,3753952100,26800,26800,26800,26800,1
|
||||
20250227,130800,3753925300,26800,26800,26800,26800,10
|
||||
20250227,130700,3753657300,26800,26800,26800,26800,30
|
||||
20250227,130600,3752853300,26800,26800,26800,26800,11
|
||||
20250227,130500,3752558500,26800,26800,26800,26800,21
|
||||
20250227,130400,3751995700,26800,26750,26800,26750,103
|
||||
20250227,130300,3749240400,26750,26750,26750,26750,151
|
||||
20250227,130200,3745201150,26800,26800,26800,26800,332
|
||||
20250227,130100,3736303550,26800,26800,26800,26800,1
|
||||
20250227,130000,3736276750,26700,26700,26700,26700,4
|
||||
20250227,125900,3736169950,26800,26800,26800,26800,1
|
||||
20250227,125800,3736143150,26700,26750,26800,26700,243
|
||||
20250227,125700,3729643850,26750,26750,26750,26750,0
|
||||
20250227,125600,3729643850,26750,26750,26800,26750,412
|
||||
20250227,125500,3718622800,26700,26750,26750,26700,436
|
||||
20250227,125400,3706980850,26750,26750,26750,26750,0
|
||||
20250227,125300,3706980850,26750,26750,26750,26750,0
|
||||
20250227,125200,3706980850,26750,26750,26750,26750,0
|
||||
20250227,125100,3706980850,26750,26750,26750,26750,14
|
||||
20250227,125000,3706606350,26750,26750,26750,26750,15
|
||||
20250227,124900,3706205100,26750,26800,26800,26750,305
|
||||
20250227,124800,3698045850,26800,26800,26800,26800,15
|
||||
20250227,124700,3697643850,26800,26800,26800,26800,15
|
||||
20250227,124600,3697241850,26800,26800,26800,26800,31
|
||||
20250227,124500,3696411050,26800,26800,26800,26800,2
|
||||
20250227,124400,3696357450,26800,26800,26800,26800,0
|
||||
20250227,124300,3696357450,26800,26800,26800,26800,1
|
||||
20250227,124200,3696330650,26800,26800,26800,26800,1
|
||||
20250227,124100,3696303850,26750,26750,26750,26750,111
|
||||
20250227,124000,3693334600,26750,26750,26750,26750,4
|
||||
20250227,123900,3693227600,26750,26750,26750,26750,0
|
||||
20250227,123800,3693227600,26750,26750,26750,26750,0
|
||||
20250227,123700,3693227600,26750,26800,26800,26750,111
|
||||
20250227,123600,3690257800,26750,26750,26750,26750,200
|
||||
20250227,123500,3684907800,26750,26750,26750,26750,0
|
||||
20250227,123400,3684907800,26750,26750,26750,26750,224
|
||||
20250227,123300,3678915800,26750,26750,26750,26750,100
|
||||
20250227,123200,3676240800,26750,26750,26750,26750,0
|
||||
20250227,123100,3676240800,26750,26750,26750,26750,0
|
||||
20250227,123000,3676240800,26750,26750,26750,26750,0
|
||||
20250227,122900,3676240800,26750,26750,26750,26750,0
|
||||
20250227,122800,3676240800,26750,26750,26750,26750,0
|
||||
20250227,122700,3676240800,26750,26750,26750,26750,61
|
||||
20250227,122600,3674609050,26750,26750,26750,26750,0
|
||||
20250227,122500,3674609050,26750,26750,26750,26750,0
|
||||
20250227,122400,3674609050,26750,26750,26750,26750,0
|
||||
20250227,122300,3674609050,26750,26750,26750,26750,50
|
||||
20250227,122200,3673271550,26750,26750,26750,26750,0
|
||||
20250227,122100,3673271550,26750,26750,26750,26750,0
|
||||
20250227,122000,3673271550,26750,26750,26750,26750,0
|
||||
20250227,121900,3673271550,26750,26800,26800,26750,252
|
||||
20250227,121800,3666518400,26800,26800,26800,26800,2
|
||||
20250227,121700,3666464800,26800,26800,26800,26800,38
|
||||
20250227,121600,3665446400,26800,26850,26850,26800,111
|
||||
20250227,121500,3662471100,26850,26850,26850,26850,38
|
||||
20250227,121400,3661450800,26850,26850,26850,26850,0
|
||||
20250227,121300,3661450800,26850,26850,26850,26850,1
|
||||
20250227,121200,3661423950,26850,26850,26850,26850,284
|
||||
20250227,121100,3653798550,26850,26850,26850,26850,1194
|
||||
20250227,121000,3621739650,26850,26850,26850,26850,7
|
||||
20250227,120900,3621551700,26900,26900,26900,26900,317
|
||||
20250227,120800,3613024400,26950,26850,26950,26850,120
|
||||
20250227,120700,3609795050,26950,26950,26950,26950,0
|
||||
20250227,120600,3609795050,26950,26950,26950,26950,0
|
||||
20250227,120500,3609795050,26950,26950,26950,26950,1
|
||||
20250227,120400,3609768100,26850,26850,26850,26850,1
|
||||
20250227,120300,3609741250,26900,26900,26900,26900,242
|
||||
20250227,120200,3603231450,26900,26900,26900,26900,0
|
||||
20250227,120100,3603231450,26900,26900,26900,26900,0
|
||||
20250227,120000,3603231450,26900,26900,26900,26900,1
|
||||
20250227,115900,3603204550,26900,26900,26900,26900,20
|
||||
20250227,115800,3602666550,26900,26900,26900,26900,1
|
||||
20250227,115700,3602639650,26900,26900,26900,26900,840
|
||||
20250227,115600,3580043650,26900,26900,26900,26900,0
|
||||
20250227,115500,3580043650,26900,26950,26950,26900,106
|
||||
20250227,115400,3577187250,26950,26950,26950,26950,0
|
||||
20250227,115300,3577187250,26950,26950,26950,26950,0
|
||||
20250227,115200,3577187250,26950,26950,26950,26950,37
|
||||
20250227,115100,3576190100,26900,26900,26900,26900,0
|
||||
20250227,115000,3576190100,26900,26900,26900,26900,0
|
||||
20250227,114900,3576190100,26900,26900,26900,26900,0
|
||||
20250227,114800,3576190100,26900,26900,26900,26900,1
|
||||
20250227,114700,3576163200,26950,26950,26950,26950,0
|
||||
20250227,114600,3576163200,26950,26950,26950,26950,10
|
||||
20250227,114500,3575893700,26950,26950,26950,26950,149
|
||||
20250227,114400,3571878150,26900,26900,26900,26900,50
|
||||
20250227,114300,3570533150,26900,26900,26900,26900,0
|
||||
20250227,114200,3570533150,26900,26950,26950,26900,153
|
||||
20250227,114100,3566414800,26950,26950,26950,26950,165
|
||||
20250227,114000,3561968050,26900,26850,26900,26850,1335
|
||||
20250227,113900,3526110950,26850,26900,26900,26850,297
|
||||
20250227,113800,3518131500,26850,26850,26850,26850,18
|
||||
20250227,113700,3517648200,26850,26850,26850,26850,64
|
||||
20250227,113600,3515929800,26900,26850,26900,26850,4
|
||||
20250227,113500,3515822250,26900,26900,26900,26900,3
|
||||
20250227,113400,3515741550,26900,26900,26900,26900,151
|
||||
20250227,113300,3511679650,26850,26850,26850,26850,30
|
||||
20250227,113200,3510874150,26850,26850,26850,26850,62
|
||||
20250227,113100,3509209450,26800,26800,26800,26800,0
|
||||
20250227,113000,3509209450,26800,26800,26800,26800,3
|
||||
20250227,112900,3509129050,26800,26800,26800,26800,41
|
||||
20250227,112800,3508030250,26800,26800,26800,26800,173
|
||||
20250227,112700,3503393850,26700,26700,26700,26700,0
|
||||
20250227,112600,3503393850,26700,26800,26800,26700,789
|
||||
20250227,112500,3482311350,26800,26800,26800,26800,0
|
||||
20250227,112400,3482311350,26800,26800,26800,26800,242
|
||||
20250227,112300,3475825750,26850,26850,26850,26850,365
|
||||
20250227,112200,3466025500,26900,26900,26900,26900,0
|
||||
20250227,112100,3466025500,26900,26900,26900,26900,3
|
||||
20250227,112000,3465944800,26900,26900,26900,26900,20
|
||||
20250227,111900,3465406800,26850,26850,26850,26850,1
|
||||
20250227,111800,3465379950,26900,26900,26900,26900,101
|
||||
20250227,111700,3462663050,26900,26900,26900,26900,531
|
||||
20250227,111600,3448379150,26900,26950,26950,26900,371
|
||||
20250227,111500,3438380800,26950,26900,26950,26900,6
|
||||
20250227,111400,3438219300,26900,26900,26900,26900,2
|
||||
20250227,111300,3438165500,26900,26900,26900,26900,20
|
||||
20250227,111200,3437627500,26900,26950,26950,26900,11
|
||||
20250227,111100,3437331550,26950,26900,26950,26900,635
|
||||
20250227,111000,3420242800,26900,26900,26900,26900,510
|
||||
20250227,110900,3406523800,26950,26900,26950,26800,114
|
||||
20250227,110800,3403467000,26950,26850,26950,26850,185
|
||||
20250227,110700,3398490400,26800,26800,26800,26800,425
|
||||
20250227,110600,3387100400,26850,26850,26850,26850,480
|
||||
20250227,110500,3374212400,26900,26900,26900,26900,3
|
||||
20250227,110400,3374131700,26900,26900,26900,26900,20
|
||||
20250227,110300,3373593700,26900,26900,26900,26900,0
|
||||
20250227,110200,3373593700,26900,26900,26900,26900,0
|
||||
20250227,110100,3373593700,26900,26900,26900,26900,318
|
||||
20250227,110000,3365039500,26900,26900,26900,26900,62
|
||||
20250227,105900,3363371700,26900,26900,26950,26900,1739
|
||||
20250227,105800,3316591900,26950,26950,26950,26950,400
|
||||
20250227,105700,3305811900,26900,26900,26900,26900,136
|
||||
20250227,105600,3302153500,26950,26950,26950,26950,20
|
||||
20250227,105500,3301614500,26900,26900,26950,26900,508
|
||||
20250227,105400,3287949250,26950,26950,26950,26950,284
|
||||
20250227,105300,3280295450,26950,26950,26950,26950,0
|
||||
20250227,105200,3280295450,26950,26950,26950,26950,10
|
||||
20250227,105100,3280025950,26950,26900,26950,26900,11
|
||||
20250227,105000,3279730000,26900,26900,26900,26900,308
|
||||
20250227,104900,3271444800,26850,26950,26950,26850,51
|
||||
20250227,104800,3270073450,26850,26950,26950,26850,3
|
||||
20250227,104700,3269992700,26950,26950,26950,26950,0
|
||||
20250227,104600,3269992700,26950,26950,26950,26950,539
|
||||
20250227,104500,3255466650,26950,26950,26950,26950,1034
|
||||
20250227,104400,3227600350,26950,26950,26950,26950,30
|
||||
20250227,104300,3226791850,26900,26900,26900,26900,5
|
||||
20250227,104200,3226657350,26900,26900,26900,26900,513
|
||||
20250227,104100,3212857650,26900,26900,26900,26900,702
|
||||
20250227,104000,3193973850,26900,26900,26900,26900,373
|
||||
20250227,103900,3183940150,26900,26900,26900,26900,128
|
||||
20250227,103800,3180496950,26900,26900,26900,26900,44
|
||||
20250227,103700,3179313350,26900,26900,26900,26900,500
|
||||
20250227,103600,3165863350,26900,26900,26900,26850,883
|
||||
20250227,103500,3142126700,26900,26900,26900,26900,392
|
||||
20250227,103400,3131581900,26900,26900,26900,26900,5
|
||||
20250227,103300,3131447400,26850,26800,26850,26800,29
|
||||
20250227,103200,3130669550,26750,26800,26800,26750,210
|
||||
20250227,103100,3125049550,26800,26800,26800,26800,86
|
||||
20250227,103000,3122744750,26800,26850,26850,26800,605
|
||||
20250227,102900,3106524000,26800,26900,26900,26800,346
|
||||
20250227,102800,3097250600,26850,26900,26900,26850,906
|
||||
20250227,102700,3072919200,26900,26900,26900,26900,390
|
||||
20250227,102600,3062428200,26850,26850,26900,26850,571
|
||||
20250227,102500,3047094800,26850,26800,26850,26800,24
|
||||
20250227,102400,3046451400,26800,26800,26800,26700,260
|
||||
20250227,102300,3039483500,26800,26800,26800,26800,29
|
||||
20250227,102200,3038706300,26800,26800,26800,26800,6
|
||||
20250227,102100,3038545500,26800,26750,26800,26750,103
|
||||
20250227,102000,3035788500,26700,26750,26750,26700,51
|
||||
20250227,101900,3034424300,26750,26750,26750,26750,882
|
||||
20250227,101800,3010830800,26750,26750,26750,26750,4
|
||||
20250227,101700,3010723800,26850,26850,26850,26800,194
|
||||
20250227,101600,3005518050,26800,26800,26850,26800,492
|
||||
20250227,101500,2992308700,26850,26800,26850,26800,294
|
||||
20250227,101400,2984428900,26850,26800,26850,26800,11
|
||||
20250227,101300,2984133600,26800,26800,26800,26750,848
|
||||
20250227,101200,2961432200,26750,26800,26800,26700,2162
|
||||
20250227,101100,2903644450,26800,26800,26800,26800,6
|
||||
20250227,101000,2903483650,26700,26800,26800,26700,578
|
||||
20250227,100900,2888035000,26750,26750,26750,26750,193
|
||||
20250227,100800,2882872250,26750,26750,26800,26750,255
|
||||
20250227,100700,2876049350,26800,26800,26800,26800,1
|
||||
20250227,100600,2876022550,26800,26800,26800,26800,3
|
||||
20250227,100500,2875942150,26800,26800,26800,26800,184
|
||||
20250227,100400,2871010950,26800,26800,26800,26750,1581
|
||||
20250227,100300,2828640650,26800,26700,26800,26650,3094
|
||||
20250227,100200,2745991800,26600,26650,26650,26600,252
|
||||
20250227,100100,2739278100,26700,26600,26700,26600,410
|
||||
20250227,100000,2728352150,26600,26600,26600,26550,12
|
||||
20250227,095900,2728033000,26550,26600,26600,26550,1006
|
||||
20250227,095800,2701290150,26600,26450,26600,26450,926
|
||||
20250227,095700,2676711900,26450,26350,26450,26350,576
|
||||
20250227,095600,2661511150,26400,26400,26400,26350,3250
|
||||
20250227,095500,2575716150,26400,26400,26400,26400,277
|
||||
20250227,095400,2568403350,26450,26450,26450,26450,218
|
||||
20250227,095300,2562637250,26450,26400,26450,26400,1110
|
||||
20250227,095200,2533296800,26400,26500,26550,26400,5446
|
||||
20250227,095100,2389325000,26550,26500,26550,26500,9
|
||||
20250227,095000,2389086250,26500,26550,26600,26500,380
|
||||
20250227,094900,2379004650,26550,26600,26600,26550,346
|
||||
20250227,094800,2369806200,26550,26600,26600,26550,376
|
||||
20250227,094700,2359821500,26600,26550,26600,26550,636
|
||||
20250227,094600,2342910700,26550,26600,26600,26550,707
|
||||
20250227,094500,2324105050,26650,26550,26650,26500,2160
|
||||
20250227,094400,2266678000,26600,26600,26600,26450,1408
|
||||
20250227,094300,2229391500,26450,26500,26500,26450,893
|
||||
20250227,094200,2205727150,26500,26450,26500,26450,515
|
||||
20250227,094100,2192097200,26450,26550,26600,26450,2632
|
||||
20250227,094000,2122278250,26600,26650,26650,26600,494
|
||||
20250227,093900,2109127550,26650,26600,26650,26550,1821
|
||||
20250227,093800,2060650450,26700,26700,26700,26700,2
|
||||
20250227,093700,2060597050,26700,26650,26700,26650,754
|
||||
20250227,093600,2040498650,26650,26700,26700,26650,154
|
||||
20250227,093500,2036388200,26700,26700,26750,26650,502
|
||||
20250227,093400,2023003900,26750,26650,26750,26650,156
|
||||
20250227,093300,2018844250,26650,26750,26750,26600,2588
|
||||
20250227,093200,1949871550,26750,26750,26750,26700,92
|
||||
20250227,093100,1947410900,26750,26750,26750,26750,118
|
||||
20250227,093000,1944254400,26800,26750,26800,26750,51
|
||||
20250227,092900,1942888600,26750,26750,26750,26750,1390
|
||||
20250227,092800,1905706100,26700,26700,26700,26700,301
|
||||
20250227,092700,1897669400,26700,26700,26750,26700,122
|
||||
20250227,092600,1894411900,26700,26700,26700,26650,463
|
||||
20250227,092500,1882071800,26750,26750,26750,26750,1
|
||||
20250227,092400,1882045050,26700,26700,26700,26700,555
|
||||
20250227,092300,1867226550,26750,26700,26750,26650,41
|
||||
20250227,092200,1866131300,26600,26650,26650,26600,394
|
||||
20250227,092100,1855648450,26650,26700,26700,26650,471
|
||||
20250227,092000,1843079800,26700,26650,26800,26600,3134
|
||||
20250227,091900,1759390500,26700,26750,26750,26700,200
|
||||
20250227,091800,1754049950,26650,26600,26650,26600,115
|
||||
20250227,091700,1750985700,26650,26700,26700,26550,1822
|
||||
20250227,091600,1702439800,26550,26600,26750,26500,2110
|
||||
20250227,091500,1646212350,26600,26550,26650,26500,923
|
||||
20250227,091400,1621687050,26450,26400,26500,26300,2692
|
||||
20250227,091300,1550520100,26450,26750,26750,26250,20116
|
||||
20250227,091200,1016710750,26750,26800,26800,26750,1227
|
||||
20250227,091100,983863900,26800,26850,26850,26800,66
|
||||
20250227,091000,982093600,26850,26750,26850,26750,752
|
||||
20250227,090900,961945700,26750,26800,26850,26750,627
|
||||
20250227,090800,945161750,26850,26900,26900,26700,3399
|
||||
20250227,090700,854151500,26800,26950,26950,26750,4595
|
||||
20250227,090600,730850100,26900,26900,27050,26900,3814
|
||||
20250227,090500,628079750,26900,26850,26950,26800,1699
|
||||
20250227,090400,582481450,26900,26800,27050,26800,2162
|
||||
20250227,090300,524274500,26800,26850,27000,26750,5202
|
||||
20250227,090200,384617150,26800,26950,27050,26800,5476
|
||||
20250227,090100,237477250,26950,27300,27300,26950,5311
|
||||
20250227,090000,93707150,27300,27300,27300,27050,2368
|
||||
|
Reference in New Issue
Block a user