Update 2025-02-27 2849 candle_min
This commit is contained in:
643
058430/min/candle-20250227.csv
Normal file
643
058430/min/candle-20250227.csv
Normal file
@@ -0,0 +1,643 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,194100,2421573300,38000,38000,38000,38000,2228
|
||||
20250227,194000,2421573300,38000,38000,38000,38000,0
|
||||
20250227,193900,2421573300,38000,38000,38000,38000,0
|
||||
20250227,193800,2421573300,38000,38000,38000,38000,0
|
||||
20250227,193700,2421573300,38000,38000,38000,38000,0
|
||||
20250227,193600,2421573300,38000,38000,38000,38000,0
|
||||
20250227,193500,2421573300,38000,38000,38000,38000,0
|
||||
20250227,193400,2421573300,38000,38000,38000,38000,0
|
||||
20250227,193300,2421573300,38000,38000,38000,38000,0
|
||||
20250227,193200,2421573300,38000,38000,38000,38000,0
|
||||
20250227,193100,2421573300,38000,38000,38000,38000,0
|
||||
20250227,193000,2421573300,38000,38000,38000,38000,0
|
||||
20250227,192900,2421573300,38000,38000,38000,38000,0
|
||||
20250227,192800,2421573300,38000,38000,38000,38000,0
|
||||
20250227,192700,2421573300,38000,38000,38000,38000,0
|
||||
20250227,192600,2421573300,38000,38000,38000,38000,0
|
||||
20250227,192500,2421573300,38000,38000,38000,38000,0
|
||||
20250227,192400,2421573300,38000,38000,38000,38000,0
|
||||
20250227,192300,2421573300,38000,38000,38000,38000,0
|
||||
20250227,192200,2421573300,38000,38000,38000,38000,0
|
||||
20250227,192100,2421573300,38000,38000,38000,38000,0
|
||||
20250227,192000,2421573300,38000,38000,38000,38000,0
|
||||
20250227,191900,2421573300,38000,38000,38000,38000,0
|
||||
20250227,191800,2421573300,38000,38000,38000,38000,0
|
||||
20250227,191700,2421573300,38000,38000,38000,38000,0
|
||||
20250227,191600,2421573300,38000,38000,38000,38000,0
|
||||
20250227,191500,2421573300,38000,38000,38000,38000,0
|
||||
20250227,191400,2421573300,38000,38000,38000,38000,0
|
||||
20250227,191300,2421573300,38000,38000,38000,38000,0
|
||||
20250227,191200,2421573300,38000,38000,38000,38000,0
|
||||
20250227,191100,2421573300,38000,38000,38000,38000,2228
|
||||
20250227,191000,2421573300,38000,38000,38000,38000,0
|
||||
20250227,190900,2421573300,38000,38000,38000,38000,0
|
||||
20250227,190800,2421573300,38000,38000,38000,38000,0
|
||||
20250227,190700,2421573300,38000,38000,38000,38000,0
|
||||
20250227,190600,2421573300,38000,38000,38000,38000,0
|
||||
20250227,190500,2421573300,38000,38000,38000,38000,0
|
||||
20250227,190400,2421573300,38000,38000,38000,38000,0
|
||||
20250227,190300,2421573300,38000,38000,38000,38000,0
|
||||
20250227,190200,2421573300,38000,38000,38000,38000,0
|
||||
20250227,190100,2421573300,38000,38000,38000,38000,0
|
||||
20250227,190000,2421573300,38000,38000,38000,38000,0
|
||||
20250227,185900,2421573300,38000,38000,38000,38000,0
|
||||
20250227,185800,2421573300,38000,38000,38000,38000,0
|
||||
20250227,185700,2421573300,38000,38000,38000,38000,0
|
||||
20250227,185600,2421573300,38000,38000,38000,38000,0
|
||||
20250227,185500,2421573300,38000,38000,38000,38000,0
|
||||
20250227,185400,2421573300,38000,38000,38000,38000,0
|
||||
20250227,185300,2421573300,38000,38000,38000,38000,0
|
||||
20250227,185200,2421573300,38000,38000,38000,38000,0
|
||||
20250227,185100,2421573300,38000,38000,38000,38000,0
|
||||
20250227,185000,2421573300,38000,38000,38000,38000,0
|
||||
20250227,184900,2421573300,38000,38000,38000,38000,0
|
||||
20250227,184800,2421573300,38000,38000,38000,38000,0
|
||||
20250227,184700,2421573300,38000,38000,38000,38000,0
|
||||
20250227,184600,2421573300,38000,38000,38000,38000,0
|
||||
20250227,184500,2421573300,38000,38000,38000,38000,0
|
||||
20250227,184400,2421573300,38000,38000,38000,38000,0
|
||||
20250227,184300,2421573300,38000,38000,38000,38000,0
|
||||
20250227,184200,2421573300,38000,38000,38000,38000,0
|
||||
20250227,184100,2421573300,38000,38000,38000,38000,2228
|
||||
20250227,184000,2421573300,38000,38000,38000,38000,0
|
||||
20250227,183900,2421573300,38000,38000,38000,38000,0
|
||||
20250227,183800,2421573300,38000,38000,38000,38000,0
|
||||
20250227,183700,2421573300,38000,38000,38000,38000,0
|
||||
20250227,183600,2421573300,38000,38000,38000,38000,0
|
||||
20250227,183500,2421573300,38000,38000,38000,38000,0
|
||||
20250227,183400,2421573300,38000,38000,38000,38000,0
|
||||
20250227,183300,2421573300,38000,38000,38000,38000,0
|
||||
20250227,183200,2421573300,38000,38000,38000,38000,0
|
||||
20250227,183100,2421573300,38000,38000,38000,38000,0
|
||||
20250227,183000,2421573300,38000,38000,38000,38000,0
|
||||
20250227,182900,2421573300,38000,38000,38000,38000,0
|
||||
20250227,182800,2421573300,38000,38000,38000,38000,0
|
||||
20250227,182700,2421573300,38000,38000,38000,38000,0
|
||||
20250227,182600,2421573300,38000,38000,38000,38000,0
|
||||
20250227,182500,2421573300,38000,38000,38000,38000,0
|
||||
20250227,182400,2421573300,38000,38000,38000,38000,0
|
||||
20250227,182300,2421573300,38000,38000,38000,38000,0
|
||||
20250227,182200,2421573300,38000,38000,38000,38000,0
|
||||
20250227,182100,2421573300,38000,38000,38000,38000,0
|
||||
20250227,182000,2421573300,38000,38000,38000,38000,0
|
||||
20250227,181900,2421573300,38000,38000,38000,38000,0
|
||||
20250227,181800,2421573300,38000,38000,38000,38000,0
|
||||
20250227,181700,2421573300,38000,38000,38000,38000,0
|
||||
20250227,181600,2421573300,38000,38000,38000,38000,0
|
||||
20250227,181500,2421573300,38000,38000,38000,38000,0
|
||||
20250227,181400,2421573300,38000,38000,38000,38000,0
|
||||
20250227,181300,2421573300,38000,38000,38000,38000,0
|
||||
20250227,181200,2421573300,38000,38000,38000,38000,0
|
||||
20250227,181100,2421573300,38000,38000,38000,38000,2228
|
||||
20250227,181000,2421573300,38000,38000,38000,38000,0
|
||||
20250227,180900,2421573300,38000,38000,38000,38000,0
|
||||
20250227,180800,2421573300,38000,38000,38000,38000,0
|
||||
20250227,180700,2421573300,38000,38000,38000,38000,0
|
||||
20250227,180600,2421573300,38000,38000,38000,38000,0
|
||||
20250227,180500,2421573300,38000,38000,38000,38000,0
|
||||
20250227,180400,2421573300,38000,38000,38000,38000,0
|
||||
20250227,180300,2421573300,38000,38000,38000,38000,0
|
||||
20250227,180200,2421573300,38000,38000,38000,38000,0
|
||||
20250227,180100,2421573300,38000,38000,38000,38000,0
|
||||
20250227,180000,2421573300,38000,38000,38000,38000,0
|
||||
20250227,175900,2421573300,38000,38000,38000,38000,0
|
||||
20250227,175800,2421573300,38000,38000,38000,38000,0
|
||||
20250227,175700,2421573300,38000,38000,38000,38000,0
|
||||
20250227,175600,2421573300,38000,38000,38000,38000,0
|
||||
20250227,175500,2421573300,38000,38000,38000,38000,0
|
||||
20250227,175400,2421573300,38000,38000,38000,38000,0
|
||||
20250227,175300,2421573300,38000,38000,38000,38000,0
|
||||
20250227,175200,2421573300,38000,38000,38000,38000,0
|
||||
20250227,175100,2421573300,38000,38000,38000,38000,0
|
||||
20250227,175000,2421573300,38000,38000,38000,38000,0
|
||||
20250227,174900,2421573300,38000,38000,38000,38000,0
|
||||
20250227,174800,2421573300,38000,38000,38000,38000,0
|
||||
20250227,174700,2421573300,38000,38000,38000,38000,0
|
||||
20250227,174600,2421573300,38000,38000,38000,38000,0
|
||||
20250227,174500,2421573300,38000,38000,38000,38000,0
|
||||
20250227,174400,2421573300,38000,38000,38000,38000,0
|
||||
20250227,174300,2421573300,38000,38000,38000,38000,0
|
||||
20250227,174200,2421573300,38000,38000,38000,38000,0
|
||||
20250227,174100,2421573300,38000,38000,38000,38000,2228
|
||||
20250227,174000,2421573300,38000,38000,38000,38000,0
|
||||
20250227,173900,2421573300,38000,38000,38000,38000,0
|
||||
20250227,173800,2421573300,38000,38000,38000,38000,0
|
||||
20250227,173700,2421573300,38000,38000,38000,38000,0
|
||||
20250227,173600,2421573300,38000,38000,38000,38000,0
|
||||
20250227,173500,2421573300,38000,38000,38000,38000,0
|
||||
20250227,173400,2421573300,38000,38000,38000,38000,0
|
||||
20250227,173300,2421573300,38000,38000,38000,38000,0
|
||||
20250227,173200,2421573300,38000,38000,38000,38000,0
|
||||
20250227,173100,2421573300,38000,38000,38000,38000,0
|
||||
20250227,173000,2421573300,38000,38000,38000,38000,0
|
||||
20250227,172900,2421573300,38000,38000,38000,38000,0
|
||||
20250227,172800,2421573300,38000,38000,38000,38000,0
|
||||
20250227,172700,2421573300,38000,38000,38000,38000,0
|
||||
20250227,172600,2421573300,38000,38000,38000,38000,0
|
||||
20250227,172500,2421573300,38000,38000,38000,38000,0
|
||||
20250227,172400,2421573300,38000,38000,38000,38000,0
|
||||
20250227,172300,2421573300,38000,38000,38000,38000,0
|
||||
20250227,172200,2421573300,38000,38000,38000,38000,0
|
||||
20250227,172100,2421573300,38000,38000,38000,38000,0
|
||||
20250227,172000,2421573300,38000,38000,38000,38000,0
|
||||
20250227,171900,2421573300,38000,38000,38000,38000,0
|
||||
20250227,171800,2421573300,38000,38000,38000,38000,0
|
||||
20250227,171700,2421573300,38000,38000,38000,38000,0
|
||||
20250227,171600,2421573300,38000,38000,38000,38000,0
|
||||
20250227,171500,2421573300,38000,38000,38000,38000,0
|
||||
20250227,171400,2421573300,38000,38000,38000,38000,0
|
||||
20250227,171300,2421573300,38000,38000,38000,38000,0
|
||||
20250227,171200,2421573300,38000,38000,38000,38000,0
|
||||
20250227,171100,2421573300,38000,38000,38000,38000,2228
|
||||
20250227,171000,2421573300,38000,38000,38000,38000,0
|
||||
20250227,170900,2421573300,38000,38000,38000,38000,0
|
||||
20250227,170800,2421573300,38000,38000,38000,38000,0
|
||||
20250227,170700,2421573300,38000,38000,38000,38000,0
|
||||
20250227,170600,2421573300,38000,38000,38000,38000,0
|
||||
20250227,170500,2421573300,38000,38000,38000,38000,0
|
||||
20250227,170400,2421573300,38000,38000,38000,38000,0
|
||||
20250227,170300,2421573300,38000,38000,38000,38000,0
|
||||
20250227,170200,2421573300,38000,38000,38000,38000,0
|
||||
20250227,170100,2421573300,38000,38000,38000,38000,0
|
||||
20250227,170000,2421573300,38000,38000,38000,38000,0
|
||||
20250227,165900,2421573300,38000,38000,38000,38000,0
|
||||
20250227,165800,2421573300,38000,38000,38000,38000,0
|
||||
20250227,165700,2421573300,38000,38000,38000,38000,0
|
||||
20250227,165600,2421573300,38000,38000,38000,38000,0
|
||||
20250227,165500,2421573300,38000,38000,38000,38000,0
|
||||
20250227,165400,2421573300,38000,38000,38000,38000,0
|
||||
20250227,165300,2421573300,38000,38000,38000,38000,0
|
||||
20250227,165200,2421573300,38000,38000,38000,38000,0
|
||||
20250227,165100,2421573300,38000,38000,38000,38000,0
|
||||
20250227,165000,2421573300,38000,38000,38000,38000,0
|
||||
20250227,164900,2421573300,38000,38000,38000,38000,0
|
||||
20250227,164800,2421573300,38000,38000,38000,38000,0
|
||||
20250227,164700,2421573300,38000,38000,38000,38000,0
|
||||
20250227,164600,2421573300,38000,38000,38000,38000,0
|
||||
20250227,164500,2421573300,38000,38000,38000,38000,0
|
||||
20250227,164400,2421573300,38000,38000,38000,38000,0
|
||||
20250227,164300,2421573300,38000,38000,38000,38000,0
|
||||
20250227,164200,2421573300,38000,38000,38000,38000,0
|
||||
20250227,164100,2421573300,38000,38000,38000,38000,2228
|
||||
20250227,164000,2421573300,38000,38000,38000,38000,0
|
||||
20250227,163900,2421573300,38000,38000,38000,38000,0
|
||||
20250227,163800,2421573300,38000,38000,38000,38000,0
|
||||
20250227,163700,2421573300,38000,38000,38000,38000,0
|
||||
20250227,163600,2421573300,38000,38000,38000,38000,0
|
||||
20250227,163500,2421573300,38000,38000,38000,38000,0
|
||||
20250227,163400,2421573300,38000,38000,38000,38000,0
|
||||
20250227,163300,2421573300,38000,38000,38000,38000,0
|
||||
20250227,163200,2421573300,38000,38000,38000,38000,0
|
||||
20250227,163100,2421573300,38000,38000,38000,38000,0
|
||||
20250227,163000,2421573300,38000,38000,38000,38000,0
|
||||
20250227,162900,2421573300,38000,38000,38000,38000,0
|
||||
20250227,162800,2421573300,38000,38000,38000,38000,0
|
||||
20250227,162700,2421573300,38000,38000,38000,38000,0
|
||||
20250227,162600,2421573300,38000,38000,38000,38000,0
|
||||
20250227,162500,2421573300,38000,38000,38000,38000,0
|
||||
20250227,162400,2421573300,38000,38000,38000,38000,0
|
||||
20250227,162300,2421573300,38000,38000,38000,38000,0
|
||||
20250227,162200,2421573300,38000,38000,38000,38000,0
|
||||
20250227,162100,2421573300,38000,38000,38000,38000,0
|
||||
20250227,162000,2421573300,38000,38000,38000,38000,0
|
||||
20250227,161900,2421573300,38000,38000,38000,38000,0
|
||||
20250227,161800,2421573300,38000,38000,38000,38000,0
|
||||
20250227,161700,2421573300,38000,38000,38000,38000,0
|
||||
20250227,161600,2421573300,38000,38000,38000,38000,0
|
||||
20250227,161500,2421573300,38000,38000,38000,38000,0
|
||||
20250227,161400,2421573300,38000,38000,38000,38000,0
|
||||
20250227,161300,2421573300,38000,38000,38000,38000,0
|
||||
20250227,161200,2421573300,38000,38000,38000,38000,0
|
||||
20250227,161100,2421573300,38000,38000,38000,38000,2228
|
||||
20250227,161000,2421573300,38000,38000,38000,38000,0
|
||||
20250227,160900,2421573300,38000,38000,38000,38000,0
|
||||
20250227,160800,2421573300,38000,38000,38000,38000,0
|
||||
20250227,160700,2421573300,38000,38000,38000,38000,0
|
||||
20250227,160600,2421573300,38000,38000,38000,38000,0
|
||||
20250227,160500,2421573300,38000,38000,38000,38000,0
|
||||
20250227,160400,2421573300,38000,38000,38000,38000,0
|
||||
20250227,160300,2421573300,38000,38000,38000,38000,0
|
||||
20250227,160200,2421573300,38000,38000,38000,38000,0
|
||||
20250227,160100,2421573300,38000,38000,38000,38000,0
|
||||
20250227,160000,2421573300,38000,38000,38000,38000,0
|
||||
20250227,155900,2421573300,38000,38000,38000,38000,0
|
||||
20250227,155800,2421573300,38000,38000,38000,38000,0
|
||||
20250227,155700,2421573300,38000,38000,38000,38000,0
|
||||
20250227,155600,2421573300,38000,38000,38000,38000,0
|
||||
20250227,155500,2421573300,38000,38000,38000,38000,0
|
||||
20250227,155400,2421573300,38000,38000,38000,38000,0
|
||||
20250227,155300,2421573300,38000,38000,38000,38000,0
|
||||
20250227,155200,2421573300,38000,38000,38000,38000,0
|
||||
20250227,155100,2421573300,38000,38000,38000,38000,0
|
||||
20250227,155000,2421573300,38000,38000,38000,38000,0
|
||||
20250227,154900,2421573300,38000,38000,38000,38000,0
|
||||
20250227,154800,2421573300,38000,38000,38000,38000,0
|
||||
20250227,154700,2421573300,38000,38000,38000,38000,0
|
||||
20250227,154600,2421573300,38000,38000,38000,38000,0
|
||||
20250227,154500,2421573300,38000,38000,38000,38000,0
|
||||
20250227,154400,2421573300,38000,38000,38000,38000,0
|
||||
20250227,154300,2421573300,38000,38000,38000,38000,0
|
||||
20250227,154200,2421573300,38000,38000,38000,38000,0
|
||||
20250227,154100,2421573300,38000,38000,38000,38000,2228
|
||||
20250227,154000,2421573300,38000,38000,38000,38000,0
|
||||
20250227,153900,2421573300,38000,38000,38000,38000,0
|
||||
20250227,153800,2421573300,38000,38000,38000,38000,0
|
||||
20250227,153700,2421573300,38000,38000,38000,38000,0
|
||||
20250227,153600,2421573300,38000,38000,38000,38000,0
|
||||
20250227,153500,2421573300,38000,38000,38000,38000,0
|
||||
20250227,153400,2421573300,38000,38000,38000,38000,0
|
||||
20250227,153300,2421573300,38000,38000,38000,38000,0
|
||||
20250227,153200,2421573300,38000,38000,38000,38000,0
|
||||
20250227,153100,2421573300,38000,38000,38000,38000,0
|
||||
20250227,153000,2421573300,38000,38000,38000,38000,2228
|
||||
20250227,152900,2336909300,37750,37750,37750,37750,0
|
||||
20250227,152800,2336909300,37750,37750,37750,37750,0
|
||||
20250227,152700,2336909300,37750,37750,37750,37750,0
|
||||
20250227,152600,2336909300,37750,37750,37750,37750,0
|
||||
20250227,152500,2336909300,37750,37750,37750,37750,0
|
||||
20250227,152400,2336909300,37750,37750,37750,37750,0
|
||||
20250227,152300,2336909300,37750,37750,37750,37750,0
|
||||
20250227,152200,2336909300,37750,37750,37750,37750,0
|
||||
20250227,152100,2336909300,37750,37750,37750,37750,0
|
||||
20250227,152000,2336909300,37750,37750,37750,37750,0
|
||||
20250227,151900,2336909300,37750,37700,37800,37700,538
|
||||
20250227,151800,2316582000,37750,37750,37800,37750,123
|
||||
20250227,151700,2311938650,37750,37750,37750,37700,259
|
||||
20250227,151600,2302166500,37750,37700,37750,37700,19
|
||||
20250227,151500,2301449650,37700,37600,37700,37600,361
|
||||
20250227,151400,2287840950,37650,37650,37650,37600,161
|
||||
20250227,151300,2281779700,37600,37650,37650,37600,19
|
||||
20250227,151200,2281064450,37600,37600,37650,37600,163
|
||||
20250227,151100,2274933950,37650,37650,37700,37650,43
|
||||
20250227,151000,2273314950,37550,37650,37700,37550,623
|
||||
20250227,150900,2249894000,37650,37650,37700,37650,105
|
||||
20250227,150800,2245939150,37600,37650,37700,37600,310
|
||||
20250227,150700,2234262750,37650,37700,37700,37650,212
|
||||
20250227,150600,2226280500,37650,37600,37650,37550,1029
|
||||
20250227,150500,2187593800,37600,37650,37650,37600,349
|
||||
20250227,150400,2174466400,37600,37650,37650,37600,61
|
||||
20250227,150300,2172169800,37650,37600,37650,37600,540
|
||||
20250227,150200,2151862500,37600,37650,37650,37600,178
|
||||
20250227,150100,2145161600,37650,37650,37650,37600,316
|
||||
20250227,150000,2133276650,37600,37650,37650,37600,105
|
||||
20250227,145900,2129325850,37700,37700,37700,37650,18
|
||||
20250227,145800,2128647900,37700,37700,37700,37700,57
|
||||
20250227,145700,2126499000,37700,37750,37750,37650,72
|
||||
20250227,145600,2123783650,37750,37750,37750,37750,121
|
||||
20250227,145500,2119215900,37750,37550,37750,37450,719
|
||||
20250227,145400,2092195800,37650,37650,37650,37650,127
|
||||
20250227,145300,2087414250,37650,37550,37650,37550,323
|
||||
20250227,145200,2075254150,37600,37650,37650,37500,119
|
||||
20250227,145100,2070782050,37600,37500,37600,37500,1071
|
||||
20250227,145000,2030555350,37500,37500,37500,37500,17
|
||||
20250227,144900,2029917850,37500,37450,37500,37450,5
|
||||
20250227,144800,2029730400,37500,37500,37500,37450,114
|
||||
20250227,144700,2025458800,37500,37450,37500,37450,190
|
||||
20250227,144600,2018341300,37450,37400,37450,37400,80
|
||||
20250227,144500,2015349050,37450,37450,37450,37450,147
|
||||
20250227,144400,2009843900,37450,37450,37450,37450,80
|
||||
20250227,144300,2006847900,37450,37450,37500,37450,158
|
||||
20250227,144200,2000929800,37500,37400,37500,37400,95
|
||||
20250227,144100,1997375150,37450,37450,37450,37400,566
|
||||
20250227,144000,1976202850,37400,37450,37450,37400,20
|
||||
20250227,143900,1975454350,37500,37550,37550,37500,35
|
||||
20250227,143800,1974141750,37550,37400,37550,37400,50
|
||||
20250227,143700,1972271600,37450,37500,37500,37450,48
|
||||
20250227,143600,1970473750,37500,37500,37500,37500,2
|
||||
20250227,143500,1970398750,37450,37500,37500,37450,144
|
||||
20250227,143400,1965003750,37500,37500,37500,37500,3
|
||||
20250227,143300,1964891250,37500,37500,37500,37500,28
|
||||
20250227,143200,1963841250,37500,37500,37500,37500,9
|
||||
20250227,143100,1963503750,37500,37450,37500,37450,12
|
||||
20250227,143000,1963054250,37500,37550,37550,37500,41
|
||||
20250227,142900,1961516550,37550,37550,37550,37550,1
|
||||
20250227,142800,1961479000,37500,37500,37500,37500,10
|
||||
20250227,142700,1961104000,37500,37550,37550,37500,25
|
||||
20250227,142600,1960166450,37550,37500,37550,37500,116
|
||||
20250227,142500,1955810850,37500,37500,37500,37500,4
|
||||
20250227,142400,1955660850,37500,37500,37500,37500,5
|
||||
20250227,142300,1955473350,37500,37500,37500,37500,2
|
||||
20250227,142200,1955398350,37500,37550,37550,37350,414
|
||||
20250227,142100,1939887150,37500,37550,37550,37500,49
|
||||
20250227,142000,1938049150,37550,37550,37550,37550,7
|
||||
20250227,141900,1937786300,37500,37550,37550,37500,47
|
||||
20250227,141800,1936021500,37550,37500,37550,37500,154
|
||||
20250227,141700,1930246400,37550,37550,37550,37550,18
|
||||
20250227,141600,1929570500,37500,37500,37500,37500,3
|
||||
20250227,141500,1929458000,37550,37550,37550,37500,5
|
||||
20250227,141400,1929270300,37550,37500,37550,37500,3
|
||||
20250227,141300,1929157700,37500,37550,37550,37400,70
|
||||
20250227,141200,1926533600,37550,37550,37550,37550,5
|
||||
20250227,141100,1926345850,37500,37500,37550,37500,57
|
||||
20250227,141000,1924208250,37500,37600,37600,37500,61
|
||||
20250227,140900,1921920650,37600,37500,37600,37500,899
|
||||
20250227,140800,1888201200,37500,37500,37500,37500,2
|
||||
20250227,140700,1888126200,37500,37450,37500,37450,38
|
||||
20250227,140600,1886702100,37450,37450,37450,37450,25
|
||||
20250227,140500,1885765850,37450,37500,37500,37400,12
|
||||
20250227,140400,1885316300,37400,37450,37500,37400,182
|
||||
20250227,140300,1878508700,37450,37500,37500,37450,151
|
||||
20250227,140200,1872848400,37500,37500,37600,37500,279
|
||||
20250227,140100,1862385450,37500,37500,37500,37500,2
|
||||
20250227,140000,1862310450,37500,37600,37650,37500,110
|
||||
20250227,135900,1858174550,37600,37600,37600,37600,1
|
||||
20250227,135800,1858136950,37600,37550,37600,37550,64
|
||||
20250227,135700,1855733450,37500,37500,37500,37500,30
|
||||
20250227,135600,1854608450,37550,37500,37550,37450,51
|
||||
20250227,135500,1852697950,37550,37550,37550,37550,16
|
||||
20250227,135400,1852097150,37550,37500,37550,37500,43
|
||||
20250227,135300,1850484350,37500,37500,37500,37500,13
|
||||
20250227,135200,1849996850,37450,37450,37450,37450,21
|
||||
20250227,135100,1849210400,37450,37500,37500,37450,146
|
||||
20250227,135000,1843736400,37500,37550,37550,37500,10
|
||||
20250227,134900,1843361300,37500,37550,37550,37500,61
|
||||
20250227,134800,1841073650,37500,37450,37500,37400,110
|
||||
20250227,134700,1836954600,37550,37500,37550,37450,18
|
||||
20250227,134600,1836279800,37450,37450,37450,37450,0
|
||||
20250227,134500,1836279800,37450,37450,37450,37450,5
|
||||
20250227,134400,1836092550,37400,37450,37500,37400,68
|
||||
20250227,134300,1833547850,37450,37500,37500,37450,130
|
||||
20250227,134200,1828679200,37550,37550,37550,37550,2
|
||||
20250227,134100,1828604100,37600,37600,37600,37450,68
|
||||
20250227,134000,1826052750,37600,37600,37600,37600,11
|
||||
20250227,133900,1825639150,37600,37650,37650,37600,4
|
||||
20250227,133800,1825488650,37650,37550,37650,37550,21
|
||||
20250227,133700,1824699700,37600,37650,37650,37600,3
|
||||
20250227,133600,1824586800,37650,37650,37650,37650,23
|
||||
20250227,133500,1823720850,37650,37650,37650,37650,3
|
||||
20250227,133400,1823607900,37650,37500,37650,37450,4
|
||||
20250227,133300,1823457800,37450,37650,37650,37450,53
|
||||
20250227,133200,1821471950,37600,37650,37650,37600,104
|
||||
20250227,133100,1817561400,37550,37650,37650,37550,9
|
||||
20250227,133000,1817223150,37650,37650,37650,37650,2
|
||||
20250227,132900,1817147850,37650,37650,37650,37650,8
|
||||
20250227,132800,1816846650,37650,37600,37650,37500,47
|
||||
20250227,132700,1815080150,37600,37600,37600,37600,2
|
||||
20250227,132600,1815004950,37600,37400,37600,37400,7
|
||||
20250227,132500,1814742150,37400,37700,37700,37400,1284
|
||||
20250227,132400,1766593950,37700,37800,37800,37700,68
|
||||
20250227,132300,1764028650,37700,37750,37800,37700,10
|
||||
20250227,132200,1763651200,37750,37800,37800,37750,13
|
||||
20250227,132100,1763160050,37800,37800,37800,37800,33
|
||||
20250227,132000,1761912650,37750,37800,37800,37750,15
|
||||
20250227,131900,1761346350,37800,37800,37800,37800,9
|
||||
20250227,131800,1761006150,37800,37800,37800,37800,2
|
||||
20250227,131700,1760930550,37800,37900,37900,37800,65
|
||||
20250227,131600,1758473400,37700,37700,37700,37700,0
|
||||
20250227,131500,1758473400,37700,37850,37900,37700,227
|
||||
20250227,131400,1749877600,37850,37850,37850,37850,30
|
||||
20250227,131300,1748742100,37850,37750,37850,37750,72
|
||||
20250227,131200,1746019050,37750,37650,37750,37550,184
|
||||
20250227,131100,1739098300,37850,37850,37850,37600,57
|
||||
20250227,131000,1736952350,37650,37700,37700,37650,29
|
||||
20250227,130900,1735860150,37650,37800,37800,37650,50
|
||||
20250227,130800,1733973150,37850,37850,37850,37850,4
|
||||
20250227,130700,1733821750,37850,37850,37850,37850,7
|
||||
20250227,130600,1733556800,37850,37800,37850,37800,7
|
||||
20250227,130500,1733291900,37850,37850,37850,37850,1
|
||||
20250227,130400,1733254050,37850,37850,37850,37850,11
|
||||
20250227,130300,1732837700,37750,37850,37850,37750,8
|
||||
20250227,130200,1732535600,37850,37700,37850,37700,650
|
||||
20250227,130100,1707961350,37700,37750,37750,37700,217
|
||||
20250227,130000,1699772150,37750,37750,37800,37750,149
|
||||
20250227,125900,1694146950,37750,37800,37800,37750,175
|
||||
20250227,125800,1687532950,37800,37750,37800,37750,7
|
||||
20250227,125700,1687268650,37750,37750,37800,37750,111
|
||||
20250227,125600,1683078300,37800,37800,37800,37800,4
|
||||
20250227,125500,1682927100,37800,37800,37800,37800,19
|
||||
20250227,125400,1682208900,37850,37850,37850,37700,61
|
||||
20250227,125300,1679904950,37850,37800,37850,37800,126
|
||||
20250227,125200,1675142100,37800,37700,37800,37700,11
|
||||
20250227,125100,1674726800,37650,37700,37700,37650,12
|
||||
20250227,125000,1674274550,37800,37600,37800,37600,61
|
||||
20250227,124900,1671978950,37600,37700,37700,37600,339
|
||||
20250227,124800,1659221450,37750,37750,37750,37750,78
|
||||
20250227,124700,1656276950,37800,37800,37800,37800,7
|
||||
20250227,124600,1656012350,37750,37800,37800,37750,6
|
||||
20250227,124500,1655785750,37800,37850,37850,37750,77
|
||||
20250227,124400,1652876000,37750,37800,37800,37750,2
|
||||
20250227,124300,1652800450,37800,37800,37800,37800,274
|
||||
20250227,124200,1642443250,37800,37800,37800,37800,67
|
||||
20250227,124100,1639910650,37800,37800,37800,37800,36
|
||||
20250227,124000,1638549850,37800,37750,37800,37750,19
|
||||
20250227,123900,1637832550,37750,37750,37750,37750,3
|
||||
20250227,123800,1637719300,37750,37750,37750,37750,6
|
||||
20250227,123700,1637492800,37700,37700,37700,37700,11
|
||||
20250227,123600,1637078100,37700,37700,37700,37700,2
|
||||
20250227,123500,1637002700,37650,37650,37650,37650,35
|
||||
20250227,123400,1635684950,37650,37700,37700,37650,13
|
||||
20250227,123300,1635195450,37700,37700,37700,37700,1
|
||||
20250227,123200,1635157750,37600,37750,37750,37550,63
|
||||
20250227,123100,1632788850,37650,37700,37700,37650,26
|
||||
20250227,123000,1631808850,37700,37700,37700,37700,5
|
||||
20250227,122900,1631620350,37700,37700,37700,37650,63
|
||||
20250227,122800,1629246350,37750,37750,37750,37750,3
|
||||
20250227,122700,1629133100,37700,37700,37700,37700,211
|
||||
20250227,122600,1621178400,37700,37700,37700,37700,1
|
||||
20250227,122500,1621140700,37650,37700,37700,37650,3
|
||||
20250227,122400,1621027650,37700,37700,37700,37700,4
|
||||
20250227,122300,1620876850,37750,37750,37750,37600,564
|
||||
20250227,122200,1599665000,37750,37750,37750,37750,3
|
||||
20250227,122100,1599551750,37750,37750,37750,37750,3
|
||||
20250227,122000,1599438500,37750,37800,37800,37750,24
|
||||
20250227,121900,1598532250,37800,37800,37800,37750,22
|
||||
20250227,121800,1597701400,37800,37800,37800,37800,21
|
||||
20250227,121700,1596907600,37800,37800,37800,37800,5
|
||||
20250227,121600,1596718600,37750,37750,37750,37750,126
|
||||
20250227,121500,1591962100,37700,37700,37700,37700,0
|
||||
20250227,121400,1591962100,37700,37750,37750,37700,86
|
||||
20250227,121300,1588719850,37800,37850,37850,37800,2
|
||||
20250227,121200,1588644200,37750,37800,37800,37750,19
|
||||
20250227,121100,1587926850,37850,37850,37850,37750,65
|
||||
20250227,121000,1585472500,37750,37800,37800,37750,302
|
||||
20250227,120900,1574057000,37700,37750,37750,37700,53
|
||||
20250227,120800,1572057400,37750,37800,37800,37750,306
|
||||
20250227,120700,1560491100,37800,37700,37800,37700,202
|
||||
20250227,120600,1552862300,37700,37650,37700,37600,77
|
||||
20250227,120500,1549962200,37650,37650,37650,37650,0
|
||||
20250227,120400,1549962200,37650,37600,37650,37600,9
|
||||
20250227,120300,1549623750,37600,37600,37650,37600,43
|
||||
20250227,120200,1548006900,37650,37650,37650,37650,3
|
||||
20250227,120100,1547893950,37650,37600,37650,37550,19
|
||||
20250227,120000,1547179050,37600,37550,37600,37550,129
|
||||
20250227,115900,1542328700,37600,37600,37600,37600,3
|
||||
20250227,115800,1542215900,37600,37600,37600,37600,2
|
||||
20250227,115700,1542140700,37600,37600,37600,37600,6
|
||||
20250227,115600,1541915100,37600,37550,37600,37550,8
|
||||
20250227,115500,1541614350,37550,37600,37600,37550,10
|
||||
20250227,115400,1541238700,37600,37600,37600,37600,0
|
||||
20250227,115300,1541238700,37600,37700,37700,37550,8
|
||||
20250227,115200,1540937650,37700,37600,37700,37600,4
|
||||
20250227,115100,1540787150,37600,37550,37700,37550,61
|
||||
20250227,115000,1538493250,37600,37750,37750,37600,4
|
||||
20250227,114900,1538342600,37750,37750,37750,37750,1
|
||||
20250227,114800,1538304850,37500,37600,37750,37500,255
|
||||
20250227,114700,1528726750,37650,37600,37650,37600,28
|
||||
20250227,114600,1527672850,37650,37750,37800,37650,123
|
||||
20250227,114500,1523027700,37700,37700,37700,37700,121
|
||||
20250227,114400,1518466000,37600,37600,37650,37500,97
|
||||
20250227,114300,1514817400,37500,37500,37500,37500,24
|
||||
20250227,114200,1513917400,37500,37450,37500,37400,725
|
||||
20250227,114100,1486760750,37450,37450,37450,37450,7
|
||||
20250227,114000,1486498600,37450,37450,37450,37450,9
|
||||
20250227,113900,1486161550,37450,37400,37450,37400,136
|
||||
20250227,113800,1481072550,37400,37450,37450,37400,3
|
||||
20250227,113700,1480960300,37450,37450,37450,37400,73
|
||||
20250227,113600,1478229650,37400,37400,37400,37400,16
|
||||
20250227,113500,1477631250,37400,37400,37400,37400,1
|
||||
20250227,113400,1477593850,37450,37450,37450,37350,55
|
||||
20250227,113300,1475537600,37450,37400,37450,37400,44
|
||||
20250227,113200,1473890050,37450,37450,37450,37450,4
|
||||
20250227,113100,1473740250,37450,37400,37450,37400,9
|
||||
20250227,113000,1473403450,37450,37400,37450,37350,58
|
||||
20250227,112900,1471234700,37400,37350,37400,37350,6
|
||||
20250227,112800,1471010350,37400,37350,37400,37350,5
|
||||
20250227,112700,1470823400,37400,37400,37400,37400,1
|
||||
20250227,112600,1470786000,37300,37350,37350,37300,18
|
||||
20250227,112500,1470113750,37350,37300,37350,37250,257
|
||||
20250227,112400,1460532150,37300,37300,37300,37300,125
|
||||
20250227,112300,1455869650,37250,37300,37300,37250,60
|
||||
20250227,112200,1453632650,37250,37200,37300,37200,129
|
||||
20250227,112100,1448828800,37200,37300,37300,37200,289
|
||||
20250227,112000,1438072200,37300,37300,37300,37300,8
|
||||
20250227,111900,1437773800,37350,37300,37350,37250,6
|
||||
20250227,111800,1437550000,37300,37300,37300,37250,59
|
||||
20250227,111700,1435351800,37250,37250,37250,37200,407
|
||||
20250227,111600,1420195450,37300,37350,37350,37300,122
|
||||
20250227,111500,1415643700,37300,37350,37400,37300,64
|
||||
20250227,111400,1413253550,37400,37400,37400,37400,13
|
||||
20250227,111300,1412767350,37400,37350,37400,37350,62
|
||||
20250227,111200,1410449100,37450,37450,37450,37450,1
|
||||
20250227,111100,1410411650,37450,37400,37450,37250,9
|
||||
20250227,111000,1410075600,37350,37350,37350,37300,612
|
||||
20250227,110900,1387230300,37400,37450,37450,37400,6
|
||||
20250227,110800,1387005850,37450,37450,37450,37450,30
|
||||
20250227,110700,1385882350,37400,37400,37450,37400,20
|
||||
20250227,110600,1385134250,37400,37400,37400,37400,35
|
||||
20250227,110500,1383825250,37400,37400,37450,37400,174
|
||||
20250227,110400,1377317500,37450,37450,37450,37400,11
|
||||
20250227,110300,1376905600,37450,37400,37450,37400,8
|
||||
20250227,110200,1376606300,37400,37450,37450,37400,62
|
||||
20250227,110100,1374287300,37450,37350,37450,37350,41
|
||||
20250227,110000,1372753800,37400,37300,37400,37300,13
|
||||
20250227,105900,1372268700,37300,37300,37300,37300,200
|
||||
20250227,105800,1364808700,37250,37450,37450,37250,305
|
||||
20250227,105700,1353438850,37450,37500,37500,37450,5
|
||||
20250227,105600,1353251550,37500,37450,37650,37450,203
|
||||
20250227,105500,1345624250,37450,37450,37450,37450,7
|
||||
20250227,105400,1345362100,37450,37400,37450,37400,70
|
||||
20250227,105300,1342741050,37400,37400,37400,37350,35
|
||||
20250227,105200,1341432350,37400,37350,37400,37350,30
|
||||
20250227,105100,1340311500,37250,37300,37350,37250,403
|
||||
20250227,105000,1325298500,37300,37250,37300,37250,135
|
||||
20250227,104900,1320269550,37300,37300,37350,37300,187
|
||||
20250227,104800,1313294400,37350,37300,37350,37300,657
|
||||
20250227,104700,1288784900,37300,37300,37300,37300,123
|
||||
20250227,104600,1284197000,37300,37300,37350,37300,24
|
||||
20250227,104500,1283301700,37350,37350,37350,37350,40
|
||||
20250227,104400,1281807700,37450,37450,37450,37350,119
|
||||
20250227,104300,1277361550,37450,37400,37450,37400,12
|
||||
20250227,104200,1276912700,37350,37350,37350,37350,327
|
||||
20250227,104100,1264699250,37350,37400,37400,37300,195
|
||||
20250227,104000,1257418950,37250,37400,37400,37250,905
|
||||
20250227,103900,1223660200,37450,37400,37450,37400,1032
|
||||
20250227,103800,1185043150,37450,37400,37450,37400,19
|
||||
20250227,103700,1184332500,37400,37500,37500,37400,1115
|
||||
20250227,103600,1142602350,37450,37450,37450,37450,101
|
||||
20250227,103500,1138819900,37500,37600,37600,37500,7
|
||||
20250227,103400,1138556900,37600,37550,37600,37550,12
|
||||
20250227,103300,1138106000,37550,37550,37550,37550,2
|
||||
20250227,103200,1138030900,37450,37500,37500,37450,139
|
||||
20250227,103100,1132825250,37500,37650,37650,37500,591
|
||||
20250227,103000,1110658750,37700,37600,37700,37600,104
|
||||
20250227,102900,1106746850,37650,37650,37650,37550,19
|
||||
20250227,102800,1106031850,37650,37650,37700,37600,139
|
||||
20250227,102700,1100798750,37700,37650,37700,37650,42
|
||||
20250227,102600,1099217400,37700,37650,37700,37650,14
|
||||
20250227,102500,1098689800,37650,37600,37650,37550,301
|
||||
20250227,102400,1087386050,37550,37600,37700,37550,32
|
||||
20250227,102300,1086184200,37550,37700,37700,37550,41
|
||||
20250227,102200,1084642250,37700,37500,37700,37500,675
|
||||
20250227,102100,1059232800,37500,37650,37650,37500,140
|
||||
20250227,102000,1053976700,37550,37550,37600,37550,31
|
||||
20250227,101900,1052812600,37550,37700,37700,37550,21
|
||||
20250227,101800,1052023000,37700,37700,37700,37600,870
|
||||
20250227,101700,1019289650,37750,37750,37750,37750,7
|
||||
20250227,101600,1019025400,37750,37750,37750,37750,1
|
||||
20250227,101500,1018987650,37750,37700,37750,37700,11
|
||||
20250227,101400,1018572500,37700,37700,37700,37650,108
|
||||
20250227,101300,1014501650,37700,37650,37750,37650,101
|
||||
20250227,101200,1010698600,37750,37650,37750,37650,103
|
||||
20250227,101100,1006819950,37650,37700,37700,37650,131
|
||||
20250227,101000,1001886250,37700,37700,37750,37700,77
|
||||
20250227,100900,998983300,37700,37600,37700,37600,122
|
||||
20250227,100800,994388650,37550,37700,37750,37550,788
|
||||
20250227,100700,964732800,37750,37750,37750,37650,304
|
||||
20250227,100600,953266300,37800,37850,37900,37800,581
|
||||
20250227,100500,931304150,37850,38000,38000,37850,530
|
||||
20250227,100400,911241850,38000,38000,38000,37850,205
|
||||
20250227,100300,903481250,38050,37900,38050,37900,105
|
||||
20250227,100200,899501150,37900,37950,37950,37900,61
|
||||
20250227,100100,897189200,37900,38050,38050,37900,96
|
||||
20250227,100000,893550350,37900,38050,38050,37900,563
|
||||
20250227,095900,872197500,38100,38000,38100,38000,240
|
||||
20250227,095800,863072050,38000,38050,38050,38000,339
|
||||
20250227,095700,850186350,38100,38100,38100,38050,21
|
||||
20250227,095600,849386550,38100,38000,38100,38000,225
|
||||
20250227,095500,840817000,38050,38000,38050,38000,122
|
||||
20250227,095400,836175950,38000,38050,38050,38000,149
|
||||
20250227,095300,830512600,38050,38050,38050,38000,31
|
||||
20250227,095200,829333450,38050,38050,38050,37950,53
|
||||
20250227,095100,827321450,37950,38000,38000,37950,329
|
||||
20250227,095000,814819900,38000,38000,38000,37950,330
|
||||
20250227,094900,802296300,37950,38100,38100,37950,697
|
||||
20250227,094800,775763100,38100,38000,38150,38000,1162
|
||||
20250227,094700,731518150,38000,37900,38000,37900,632
|
||||
20250227,094600,707554700,37850,37850,37900,37850,121
|
||||
20250227,094500,702971050,37850,37850,37850,37850,135
|
||||
20250227,094400,697861300,37850,37800,37850,37650,184
|
||||
20250227,094300,690913000,37750,37750,37750,37650,118
|
||||
20250227,094200,686464200,37750,37700,37750,37700,25
|
||||
20250227,094100,685521650,37700,37700,37700,37650,181
|
||||
20250227,094000,678706450,37650,37750,37750,37650,279
|
||||
20250227,093900,668193100,37750,37800,37800,37700,17
|
||||
20250227,093800,667551950,37800,37750,37800,37750,155
|
||||
20250227,093700,661700600,37750,37750,37750,37650,15
|
||||
20250227,093600,661134450,37700,37750,37750,37700,99
|
||||
20250227,093500,657400550,37750,37750,37750,37750,1
|
||||
20250227,093400,657362800,37750,37750,37850,37750,14
|
||||
20250227,093300,656834200,37700,37750,37750,37700,31
|
||||
20250227,093200,655664000,37750,37700,37800,37700,19
|
||||
20250227,093100,654947100,37800,37700,37800,37700,26
|
||||
20250227,093000,653965300,37800,37650,37800,37650,56
|
||||
20250227,092900,651853000,37850,37900,37900,37650,668
|
||||
20250227,092800,626630650,37900,37600,37900,37600,12
|
||||
20250227,092700,626179150,37800,37750,37800,37600,396
|
||||
20250227,092600,611271850,37700,37700,37700,37700,50
|
||||
20250227,092500,609386850,37850,37850,37850,37650,53
|
||||
20250227,092400,607386600,37700,37700,37700,37700,31
|
||||
20250227,092300,606217900,37700,37800,37800,37700,77
|
||||
20250227,092200,603312650,37750,37750,37750,37750,6
|
||||
20250227,092100,603086150,37750,37700,37750,37600,922
|
||||
20250227,092000,568399250,37750,37750,37800,37750,66
|
||||
20250227,091900,565906000,37750,37850,37850,37750,42
|
||||
20250227,091800,564318850,37900,38000,38000,37850,87
|
||||
20250227,091700,561025500,38000,38000,38050,37750,523
|
||||
20250227,091600,541185400,38000,38000,38000,37950,354
|
||||
20250227,091500,527750000,37900,38100,38150,37900,311
|
||||
20250227,091400,515919600,38100,37900,38100,37800,2201
|
||||
20250227,091300,432363600,37900,37800,37900,37800,490
|
||||
20250227,091200,413816100,37800,37700,37800,37600,268
|
||||
20250227,091100,403704400,37700,37500,37800,37450,534
|
||||
20250227,091000,383592750,37450,37500,37500,37450,10
|
||||
20250227,090900,383217800,37350,37450,37550,37350,746
|
||||
20250227,090800,355305900,37550,37450,37550,37350,742
|
||||
20250227,090700,327550250,37450,37450,37450,37400,201
|
||||
20250227,090600,320030200,37500,37500,37600,37400,371
|
||||
20250227,090500,306132500,37500,37550,37700,37450,886
|
||||
20250227,090400,272901350,37550,37550,37550,37300,334
|
||||
20250227,090300,260422250,37400,37400,37600,37300,816
|
||||
20250227,090200,229817250,37150,37300,37500,37150,1249
|
||||
20250227,090100,183242400,37300,37600,37650,37050,3511
|
||||
20250227,090000,52170750,37600,37600,37800,37600,1387
|
||||
|
Reference in New Issue
Block a user