Update 2025-02-27 2849 candle_min
This commit is contained in:
643
058610/min/candle-20250227.csv
Normal file
643
058610/min/candle-20250227.csv
Normal file
@@ -0,0 +1,643 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,194100,6732614400,27750,27750,27750,27750,7135
|
||||
20250227,194000,6732614400,27750,27750,27750,27750,0
|
||||
20250227,193900,6732614400,27750,27750,27750,27750,0
|
||||
20250227,193800,6732614400,27750,27750,27750,27750,0
|
||||
20250227,193700,6732614400,27750,27750,27750,27750,0
|
||||
20250227,193600,6732614400,27750,27750,27750,27750,0
|
||||
20250227,193500,6732614400,27750,27750,27750,27750,0
|
||||
20250227,193400,6732614400,27750,27750,27750,27750,0
|
||||
20250227,193300,6732614400,27750,27750,27750,27750,0
|
||||
20250227,193200,6732614400,27750,27750,27750,27750,0
|
||||
20250227,193100,6732614400,27750,27750,27750,27750,0
|
||||
20250227,193000,6732614400,27750,27750,27750,27750,0
|
||||
20250227,192900,6732614400,27750,27750,27750,27750,0
|
||||
20250227,192800,6732614400,27750,27750,27750,27750,0
|
||||
20250227,192700,6732614400,27750,27750,27750,27750,0
|
||||
20250227,192600,6732614400,27750,27750,27750,27750,0
|
||||
20250227,192500,6732614400,27750,27750,27750,27750,0
|
||||
20250227,192400,6732614400,27750,27750,27750,27750,0
|
||||
20250227,192300,6732614400,27750,27750,27750,27750,0
|
||||
20250227,192200,6732614400,27750,27750,27750,27750,0
|
||||
20250227,192100,6732614400,27750,27750,27750,27750,0
|
||||
20250227,192000,6732614400,27750,27750,27750,27750,0
|
||||
20250227,191900,6732614400,27750,27750,27750,27750,0
|
||||
20250227,191800,6732614400,27750,27750,27750,27750,0
|
||||
20250227,191700,6732614400,27750,27750,27750,27750,0
|
||||
20250227,191600,6732614400,27750,27750,27750,27750,0
|
||||
20250227,191500,6732614400,27750,27750,27750,27750,0
|
||||
20250227,191400,6732614400,27750,27750,27750,27750,0
|
||||
20250227,191300,6732614400,27750,27750,27750,27750,0
|
||||
20250227,191200,6732614400,27750,27750,27750,27750,0
|
||||
20250227,191100,6732614400,27750,27750,27750,27750,7135
|
||||
20250227,191000,6732614400,27750,27750,27750,27750,0
|
||||
20250227,190900,6732614400,27750,27750,27750,27750,0
|
||||
20250227,190800,6732614400,27750,27750,27750,27750,0
|
||||
20250227,190700,6732614400,27750,27750,27750,27750,0
|
||||
20250227,190600,6732614400,27750,27750,27750,27750,0
|
||||
20250227,190500,6732614400,27750,27750,27750,27750,0
|
||||
20250227,190400,6732614400,27750,27750,27750,27750,0
|
||||
20250227,190300,6732614400,27750,27750,27750,27750,0
|
||||
20250227,190200,6732614400,27750,27750,27750,27750,0
|
||||
20250227,190100,6732614400,27750,27750,27750,27750,0
|
||||
20250227,190000,6732614400,27750,27750,27750,27750,0
|
||||
20250227,185900,6732614400,27750,27750,27750,27750,0
|
||||
20250227,185800,6732614400,27750,27750,27750,27750,0
|
||||
20250227,185700,6732614400,27750,27750,27750,27750,0
|
||||
20250227,185600,6732614400,27750,27750,27750,27750,0
|
||||
20250227,185500,6732614400,27750,27750,27750,27750,0
|
||||
20250227,185400,6732614400,27750,27750,27750,27750,0
|
||||
20250227,185300,6732614400,27750,27750,27750,27750,0
|
||||
20250227,185200,6732614400,27750,27750,27750,27750,0
|
||||
20250227,185100,6732614400,27750,27750,27750,27750,0
|
||||
20250227,185000,6732614400,27750,27750,27750,27750,0
|
||||
20250227,184900,6732614400,27750,27750,27750,27750,0
|
||||
20250227,184800,6732614400,27750,27750,27750,27750,0
|
||||
20250227,184700,6732614400,27750,27750,27750,27750,0
|
||||
20250227,184600,6732614400,27750,27750,27750,27750,0
|
||||
20250227,184500,6732614400,27750,27750,27750,27750,0
|
||||
20250227,184400,6732614400,27750,27750,27750,27750,0
|
||||
20250227,184300,6732614400,27750,27750,27750,27750,0
|
||||
20250227,184200,6732614400,27750,27750,27750,27750,0
|
||||
20250227,184100,6732614400,27750,27750,27750,27750,7135
|
||||
20250227,184000,6732614400,27750,27750,27750,27750,0
|
||||
20250227,183900,6732614400,27750,27750,27750,27750,0
|
||||
20250227,183800,6732614400,27750,27750,27750,27750,0
|
||||
20250227,183700,6732614400,27750,27750,27750,27750,0
|
||||
20250227,183600,6732614400,27750,27750,27750,27750,0
|
||||
20250227,183500,6732614400,27750,27750,27750,27750,0
|
||||
20250227,183400,6732614400,27750,27750,27750,27750,0
|
||||
20250227,183300,6732614400,27750,27750,27750,27750,0
|
||||
20250227,183200,6732614400,27750,27750,27750,27750,0
|
||||
20250227,183100,6732614400,27750,27750,27750,27750,0
|
||||
20250227,183000,6732614400,27750,27750,27750,27750,0
|
||||
20250227,182900,6732614400,27750,27750,27750,27750,0
|
||||
20250227,182800,6732614400,27750,27750,27750,27750,0
|
||||
20250227,182700,6732614400,27750,27750,27750,27750,0
|
||||
20250227,182600,6732614400,27750,27750,27750,27750,0
|
||||
20250227,182500,6732614400,27750,27750,27750,27750,0
|
||||
20250227,182400,6732614400,27750,27750,27750,27750,0
|
||||
20250227,182300,6732614400,27750,27750,27750,27750,0
|
||||
20250227,182200,6732614400,27750,27750,27750,27750,0
|
||||
20250227,182100,6732614400,27750,27750,27750,27750,0
|
||||
20250227,182000,6732614400,27750,27750,27750,27750,0
|
||||
20250227,181900,6732614400,27750,27750,27750,27750,0
|
||||
20250227,181800,6732614400,27750,27750,27750,27750,0
|
||||
20250227,181700,6732614400,27750,27750,27750,27750,0
|
||||
20250227,181600,6732614400,27750,27750,27750,27750,0
|
||||
20250227,181500,6732614400,27750,27750,27750,27750,0
|
||||
20250227,181400,6732614400,27750,27750,27750,27750,0
|
||||
20250227,181300,6732614400,27750,27750,27750,27750,0
|
||||
20250227,181200,6732614400,27750,27750,27750,27750,0
|
||||
20250227,181100,6732614400,27750,27750,27750,27750,7135
|
||||
20250227,181000,6732614400,27750,27750,27750,27750,0
|
||||
20250227,180900,6732614400,27750,27750,27750,27750,0
|
||||
20250227,180800,6732614400,27750,27750,27750,27750,0
|
||||
20250227,180700,6732614400,27750,27750,27750,27750,0
|
||||
20250227,180600,6732614400,27750,27750,27750,27750,0
|
||||
20250227,180500,6732614400,27750,27750,27750,27750,0
|
||||
20250227,180400,6732614400,27750,27750,27750,27750,0
|
||||
20250227,180300,6732614400,27750,27750,27750,27750,0
|
||||
20250227,180200,6732614400,27750,27750,27750,27750,0
|
||||
20250227,180100,6732614400,27750,27750,27750,27750,0
|
||||
20250227,180000,6732614400,27750,27750,27750,27750,0
|
||||
20250227,175900,6732614400,27750,27750,27750,27750,0
|
||||
20250227,175800,6732614400,27750,27750,27750,27750,0
|
||||
20250227,175700,6732614400,27750,27750,27750,27750,0
|
||||
20250227,175600,6732614400,27750,27750,27750,27750,0
|
||||
20250227,175500,6732614400,27750,27750,27750,27750,0
|
||||
20250227,175400,6732614400,27750,27750,27750,27750,0
|
||||
20250227,175300,6732614400,27750,27750,27750,27750,0
|
||||
20250227,175200,6732614400,27750,27750,27750,27750,0
|
||||
20250227,175100,6732614400,27750,27750,27750,27750,0
|
||||
20250227,175000,6732614400,27750,27750,27750,27750,0
|
||||
20250227,174900,6732614400,27750,27750,27750,27750,0
|
||||
20250227,174800,6732614400,27750,27750,27750,27750,0
|
||||
20250227,174700,6732614400,27750,27750,27750,27750,0
|
||||
20250227,174600,6732614400,27750,27750,27750,27750,0
|
||||
20250227,174500,6732614400,27750,27750,27750,27750,0
|
||||
20250227,174400,6732614400,27750,27750,27750,27750,0
|
||||
20250227,174300,6732614400,27750,27750,27750,27750,0
|
||||
20250227,174200,6732614400,27750,27750,27750,27750,0
|
||||
20250227,174100,6732614400,27750,27750,27750,27750,7135
|
||||
20250227,174000,6732614400,27750,27750,27750,27750,0
|
||||
20250227,173900,6732614400,27750,27750,27750,27750,0
|
||||
20250227,173800,6732614400,27750,27750,27750,27750,0
|
||||
20250227,173700,6732614400,27750,27750,27750,27750,0
|
||||
20250227,173600,6732614400,27750,27750,27750,27750,0
|
||||
20250227,173500,6732614400,27750,27750,27750,27750,0
|
||||
20250227,173400,6732614400,27750,27750,27750,27750,0
|
||||
20250227,173300,6732614400,27750,27750,27750,27750,0
|
||||
20250227,173200,6732614400,27750,27750,27750,27750,0
|
||||
20250227,173100,6732614400,27750,27750,27750,27750,0
|
||||
20250227,173000,6732614400,27750,27750,27750,27750,0
|
||||
20250227,172900,6732614400,27750,27750,27750,27750,0
|
||||
20250227,172800,6732614400,27750,27750,27750,27750,0
|
||||
20250227,172700,6732614400,27750,27750,27750,27750,0
|
||||
20250227,172600,6732614400,27750,27750,27750,27750,0
|
||||
20250227,172500,6732614400,27750,27750,27750,27750,0
|
||||
20250227,172400,6732614400,27750,27750,27750,27750,0
|
||||
20250227,172300,6732614400,27750,27750,27750,27750,0
|
||||
20250227,172200,6732614400,27750,27750,27750,27750,0
|
||||
20250227,172100,6732614400,27750,27750,27750,27750,0
|
||||
20250227,172000,6732614400,27750,27750,27750,27750,0
|
||||
20250227,171900,6732614400,27750,27750,27750,27750,0
|
||||
20250227,171800,6732614400,27750,27750,27750,27750,0
|
||||
20250227,171700,6732614400,27750,27750,27750,27750,0
|
||||
20250227,171600,6732614400,27750,27750,27750,27750,0
|
||||
20250227,171500,6732614400,27750,27750,27750,27750,0
|
||||
20250227,171400,6732614400,27750,27750,27750,27750,0
|
||||
20250227,171300,6732614400,27750,27750,27750,27750,0
|
||||
20250227,171200,6732614400,27750,27750,27750,27750,0
|
||||
20250227,171100,6732614400,27750,27750,27750,27750,7135
|
||||
20250227,171000,6732614400,27750,27750,27750,27750,0
|
||||
20250227,170900,6732614400,27750,27750,27750,27750,0
|
||||
20250227,170800,6732614400,27750,27750,27750,27750,0
|
||||
20250227,170700,6732614400,27750,27750,27750,27750,0
|
||||
20250227,170600,6732614400,27750,27750,27750,27750,0
|
||||
20250227,170500,6732614400,27750,27750,27750,27750,0
|
||||
20250227,170400,6732614400,27750,27750,27750,27750,0
|
||||
20250227,170300,6732614400,27750,27750,27750,27750,0
|
||||
20250227,170200,6732614400,27750,27750,27750,27750,0
|
||||
20250227,170100,6732614400,27750,27750,27750,27750,0
|
||||
20250227,170000,6732614400,27750,27750,27750,27750,0
|
||||
20250227,165900,6732614400,27750,27750,27750,27750,0
|
||||
20250227,165800,6732614400,27750,27750,27750,27750,0
|
||||
20250227,165700,6732614400,27750,27750,27750,27750,0
|
||||
20250227,165600,6732614400,27750,27750,27750,27750,0
|
||||
20250227,165500,6732614400,27750,27750,27750,27750,0
|
||||
20250227,165400,6732614400,27750,27750,27750,27750,0
|
||||
20250227,165300,6732614400,27750,27750,27750,27750,0
|
||||
20250227,165200,6732614400,27750,27750,27750,27750,0
|
||||
20250227,165100,6732614400,27750,27750,27750,27750,0
|
||||
20250227,165000,6732614400,27750,27750,27750,27750,0
|
||||
20250227,164900,6732614400,27750,27750,27750,27750,0
|
||||
20250227,164800,6732614400,27750,27750,27750,27750,0
|
||||
20250227,164700,6732614400,27750,27750,27750,27750,0
|
||||
20250227,164600,6732614400,27750,27750,27750,27750,0
|
||||
20250227,164500,6732614400,27750,27750,27750,27750,0
|
||||
20250227,164400,6732614400,27750,27750,27750,27750,0
|
||||
20250227,164300,6732614400,27750,27750,27750,27750,0
|
||||
20250227,164200,6732614400,27750,27750,27750,27750,0
|
||||
20250227,164100,6732614400,27750,27750,27750,27750,7135
|
||||
20250227,164000,6732614400,27750,27750,27750,27750,0
|
||||
20250227,163900,6732614400,27750,27750,27750,27750,0
|
||||
20250227,163800,6732614400,27750,27750,27750,27750,0
|
||||
20250227,163700,6732614400,27750,27750,27750,27750,0
|
||||
20250227,163600,6732614400,27750,27750,27750,27750,0
|
||||
20250227,163500,6732614400,27750,27750,27750,27750,0
|
||||
20250227,163400,6732614400,27750,27750,27750,27750,0
|
||||
20250227,163300,6732614400,27750,27750,27750,27750,0
|
||||
20250227,163200,6732614400,27750,27750,27750,27750,0
|
||||
20250227,163100,6732614400,27750,27750,27750,27750,0
|
||||
20250227,163000,6732614400,27750,27750,27750,27750,0
|
||||
20250227,162900,6732614400,27750,27750,27750,27750,0
|
||||
20250227,162800,6732614400,27750,27750,27750,27750,0
|
||||
20250227,162700,6732614400,27750,27750,27750,27750,0
|
||||
20250227,162600,6732614400,27750,27750,27750,27750,0
|
||||
20250227,162500,6732614400,27750,27750,27750,27750,0
|
||||
20250227,162400,6732614400,27750,27750,27750,27750,0
|
||||
20250227,162300,6732614400,27750,27750,27750,27750,0
|
||||
20250227,162200,6732614400,27750,27750,27750,27750,0
|
||||
20250227,162100,6732614400,27750,27750,27750,27750,0
|
||||
20250227,162000,6732614400,27750,27750,27750,27750,0
|
||||
20250227,161900,6732614400,27750,27750,27750,27750,0
|
||||
20250227,161800,6732614400,27750,27750,27750,27750,0
|
||||
20250227,161700,6732614400,27750,27750,27750,27750,0
|
||||
20250227,161600,6732614400,27750,27750,27750,27750,0
|
||||
20250227,161500,6732614400,27750,27750,27750,27750,0
|
||||
20250227,161400,6732614400,27750,27750,27750,27750,0
|
||||
20250227,161300,6732614400,27750,27750,27750,27750,0
|
||||
20250227,161200,6732614400,27750,27750,27750,27750,0
|
||||
20250227,161100,6732614400,27750,27750,27750,27750,7135
|
||||
20250227,161000,6732614400,27750,27750,27750,27750,0
|
||||
20250227,160900,6732614400,27750,27750,27750,27750,0
|
||||
20250227,160800,6732614400,27750,27750,27750,27750,0
|
||||
20250227,160700,6732614400,27750,27750,27750,27750,0
|
||||
20250227,160600,6732614400,27750,27750,27750,27750,0
|
||||
20250227,160500,6732614400,27750,27750,27750,27750,0
|
||||
20250227,160400,6732614400,27750,27750,27750,27750,0
|
||||
20250227,160300,6732614400,27750,27750,27750,27750,0
|
||||
20250227,160200,6732614400,27750,27750,27750,27750,0
|
||||
20250227,160100,6732614400,27750,27750,27750,27750,0
|
||||
20250227,160000,6732614400,27750,27750,27750,27750,0
|
||||
20250227,155900,6732614400,27750,27750,27750,27750,0
|
||||
20250227,155800,6732614400,27750,27750,27750,27750,0
|
||||
20250227,155700,6732614400,27750,27750,27750,27750,0
|
||||
20250227,155600,6732614400,27750,27750,27750,27750,0
|
||||
20250227,155500,6732614400,27750,27750,27750,27750,0
|
||||
20250227,155400,6732614400,27750,27750,27750,27750,0
|
||||
20250227,155300,6732614400,27750,27750,27750,27750,0
|
||||
20250227,155200,6732614400,27750,27750,27750,27750,0
|
||||
20250227,155100,6732614400,27750,27750,27750,27750,0
|
||||
20250227,155000,6732614400,27750,27750,27750,27750,0
|
||||
20250227,154900,6732614400,27750,27750,27750,27750,0
|
||||
20250227,154800,6732614400,27750,27750,27750,27750,0
|
||||
20250227,154700,6732614400,27750,27750,27750,27750,0
|
||||
20250227,154600,6732614400,27750,27750,27750,27750,0
|
||||
20250227,154500,6732614400,27750,27750,27750,27750,0
|
||||
20250227,154400,6732614400,27750,27750,27750,27750,0
|
||||
20250227,154300,6732614400,27750,27750,27750,27750,0
|
||||
20250227,154200,6732614400,27750,27750,27750,27750,0
|
||||
20250227,154100,6732614400,27750,27750,27750,27750,7135
|
||||
20250227,154000,6732614400,27750,27750,27750,27750,0
|
||||
20250227,153900,6732614400,27750,27750,27750,27750,0
|
||||
20250227,153800,6732614400,27750,27750,27750,27750,0
|
||||
20250227,153700,6732614400,27750,27750,27750,27750,0
|
||||
20250227,153600,6732614400,27750,27750,27750,27750,0
|
||||
20250227,153500,6732614400,27750,27750,27750,27750,0
|
||||
20250227,153400,6732614400,27750,27750,27750,27750,0
|
||||
20250227,153300,6732614400,27750,27750,27750,27750,0
|
||||
20250227,153200,6732614400,27750,27750,27750,27750,0
|
||||
20250227,153100,6732614400,27750,27750,27750,27750,0
|
||||
20250227,153000,6732614400,27750,27750,27750,27750,7135
|
||||
20250227,152900,6534618150,27750,27750,27750,27750,0
|
||||
20250227,152800,6534618150,27750,27750,27750,27750,0
|
||||
20250227,152700,6534618150,27750,27750,27750,27750,0
|
||||
20250227,152600,6534618150,27750,27750,27750,27750,0
|
||||
20250227,152500,6534618150,27750,27750,27750,27750,0
|
||||
20250227,152400,6534618150,27750,27750,27750,27750,0
|
||||
20250227,152300,6534618150,27750,27750,27750,27750,0
|
||||
20250227,152200,6534618150,27750,27750,27750,27750,0
|
||||
20250227,152100,6534618150,27750,27750,27750,27750,0
|
||||
20250227,152000,6534618150,27750,27750,27750,27750,0
|
||||
20250227,151900,6534618150,27750,27850,27850,27750,601
|
||||
20250227,151800,6517908100,27800,27800,27850,27750,1200
|
||||
20250227,151700,6484549350,27850,27850,27850,27800,298
|
||||
20250227,151600,6476263450,27800,27850,27850,27750,689
|
||||
20250227,151500,6457111500,27800,27800,27800,27750,1801
|
||||
20250227,151400,6407098950,27750,27800,27850,27750,1247
|
||||
20250227,151300,6372432000,27850,27800,27850,27800,188
|
||||
20250227,151200,6367201350,27800,27850,27850,27800,913
|
||||
20250227,151100,6341804100,27850,27850,27850,27750,752
|
||||
20250227,151000,6320893750,27800,27800,27850,27800,237
|
||||
20250227,150900,6314300600,27850,27850,27850,27800,182
|
||||
20250227,150800,6309236000,27850,27850,27850,27800,358
|
||||
20250227,150700,6299279650,27800,27800,27850,27800,623
|
||||
20250227,150600,6281955650,27800,27850,27850,27800,869
|
||||
20250227,150500,6257770700,27850,27850,27850,27800,797
|
||||
20250227,150400,6235610400,27800,27800,27850,27800,591
|
||||
20250227,150300,6219166200,27800,27850,27850,27800,106
|
||||
20250227,150200,6216215200,27850,27850,27850,27800,799
|
||||
20250227,150100,6193980500,27850,27800,27850,27750,2250
|
||||
20250227,150000,6131437350,27800,27800,27800,27750,81
|
||||
20250227,145900,6129187600,27800,27700,27800,27700,406
|
||||
20250227,145800,6117919250,27750,27750,27800,27700,503
|
||||
20250227,145700,6103960750,27750,27800,27800,27750,235
|
||||
20250227,145600,6097438900,27750,27750,27800,27700,1103
|
||||
20250227,145500,6066852900,27750,27750,27800,27750,600
|
||||
20250227,145400,6050201800,27800,27850,27850,27700,163
|
||||
20250227,145300,6045673700,27800,27800,27850,27700,973
|
||||
20250227,145200,6018673550,27850,27800,27850,27750,413
|
||||
20250227,145100,6007193350,27800,27800,27800,27800,55
|
||||
20250227,145000,6005664350,27800,27700,27800,27700,99
|
||||
20250227,144900,6002914650,27800,27800,27800,27700,206
|
||||
20250227,144800,5997198500,27850,27800,27850,27750,310
|
||||
20250227,144700,5988593100,27800,27800,27850,27700,2043
|
||||
20250227,144600,5931851550,27750,27750,27750,27700,370
|
||||
20250227,144500,5921590600,27700,27700,27800,27700,529
|
||||
20250227,144400,5906932050,27800,27700,27800,27650,3575
|
||||
20250227,144300,5807807950,27700,27700,27700,27700,282
|
||||
20250227,144200,5799996550,27700,27700,27750,27650,950
|
||||
20250227,144100,5773690400,27700,27750,27750,27700,413
|
||||
20250227,144000,5762250100,27650,27700,27750,27650,448
|
||||
20250227,143900,5749840600,27700,27750,27750,27700,45
|
||||
20250227,143800,5748593200,27750,27700,27750,27650,177
|
||||
20250227,143700,5743693850,27700,27750,27750,27700,144
|
||||
20250227,143600,5739704800,27700,27650,27700,27650,2299
|
||||
20250227,143500,5676044850,27650,27650,27650,27650,104
|
||||
20250227,143400,5673169250,27650,27700,27700,27650,161
|
||||
20250227,143300,5668715800,27650,27700,27750,27650,7544
|
||||
20250227,143200,5459780900,27700,27750,27750,27700,426
|
||||
20250227,143100,5447965000,27750,27700,27750,27700,28
|
||||
20250227,143000,5447189300,27750,27700,27750,27700,145
|
||||
20250227,142900,5443167900,27750,27700,27750,27700,117
|
||||
20250227,142800,5439926750,27750,27750,27750,27700,81
|
||||
20250227,142700,5437681600,27750,27750,27750,27700,563
|
||||
20250227,142600,5422086050,27700,27700,27750,27700,266
|
||||
20250227,142500,5414708550,27750,27750,27750,27700,148
|
||||
20250227,142400,5410608300,27750,27750,27750,27700,117
|
||||
20250227,142300,5407364650,27750,27750,27750,27700,2205
|
||||
20250227,142200,5346266000,27700,27750,27800,27700,134
|
||||
20250227,142100,5342549800,27750,27750,27800,27750,406
|
||||
20250227,142000,5331281300,27750,27750,27800,27750,854
|
||||
20250227,141900,5307582400,27800,27750,27800,27750,842
|
||||
20250227,141800,5284210850,27750,27750,27800,27750,71
|
||||
20250227,141700,5282240550,27750,27750,27750,27750,46
|
||||
20250227,141600,5280964050,27750,27750,27800,27750,94
|
||||
20250227,141500,5278355300,27800,27800,27800,27750,161
|
||||
20250227,141400,5273882550,27800,27750,27800,27750,97
|
||||
20250227,141300,5271190350,27800,27750,27800,27750,237
|
||||
20250227,141200,5264608100,27800,27750,27800,27750,83
|
||||
20250227,141100,5262304650,27800,27800,27800,27800,12
|
||||
20250227,141000,5261971050,27750,27750,27800,27750,52
|
||||
20250227,140900,5260527950,27750,27750,27800,27750,603
|
||||
20250227,140800,5243769700,27750,27800,27850,27750,852
|
||||
20250227,140700,5220119300,27800,27800,27800,27800,68
|
||||
20250227,140600,5218228900,27800,27750,27800,27750,46
|
||||
20250227,140500,5216951650,27750,27750,27800,27750,326
|
||||
20250227,140400,5207891350,27800,27800,27850,27750,72
|
||||
20250227,140300,5205891350,27800,27800,27850,27800,159
|
||||
20250227,140200,5201465950,27850,27800,27850,27800,430
|
||||
20250227,140100,5189511600,27850,27850,27850,27750,61
|
||||
20250227,140000,5187816650,27800,27800,27800,27750,213
|
||||
20250227,135900,5181896500,27750,27750,27750,27750,95
|
||||
20250227,135800,5179260250,27800,27750,27850,27750,611
|
||||
20250227,135700,5162286900,27750,27750,27800,27750,115
|
||||
20250227,135600,5159095400,27800,27800,27800,27750,1716
|
||||
20250227,135500,5111393250,27800,27800,27800,27700,105
|
||||
20250227,135400,5108478700,27700,27700,27800,27700,61
|
||||
20250227,135300,5106788200,27800,27750,27800,27700,88
|
||||
20250227,135200,5104346550,27800,27800,27800,27750,131
|
||||
20250227,135100,5100711200,27750,27750,27750,27750,99
|
||||
20250227,135000,5097963950,27750,27750,27750,27750,62
|
||||
20250227,134900,5096243450,27750,27750,27750,27750,319
|
||||
20250227,134800,5087391200,27800,27700,27800,27700,584
|
||||
20250227,134700,5071163400,27800,27750,27800,27700,643
|
||||
20250227,134600,5053324000,27700,27700,27750,27700,104
|
||||
20250227,134500,5050441000,27750,27750,27750,27750,46
|
||||
20250227,134400,5049164500,27750,27750,27750,27750,1198
|
||||
20250227,134300,5015920000,27800,27750,27800,27750,579
|
||||
20250227,134200,4999851550,27800,27800,27800,27750,206
|
||||
20250227,134100,4994129650,27800,27750,27800,27700,378
|
||||
20250227,134000,4983639850,27750,27800,27800,27750,685
|
||||
20250227,133900,4964630950,27800,27800,27800,27750,103
|
||||
20250227,133800,4961769000,27750,27800,27800,27750,93
|
||||
20250227,133700,4959187900,27750,27750,27800,27750,244
|
||||
20250227,133600,4952416650,27800,27750,27800,27750,55
|
||||
20250227,133500,4950890150,27800,27800,27800,27750,111
|
||||
20250227,133400,4947807050,27800,27750,27800,27750,1163
|
||||
20250227,133300,4915478800,27750,27800,27800,27750,93
|
||||
20250227,133200,4912897950,27750,27750,27800,27750,379
|
||||
20250227,133100,4902380300,27750,27750,27800,27750,188
|
||||
20250227,133000,4897163250,27800,27750,27800,27750,663
|
||||
20250227,132900,4878759550,27800,27750,27800,27750,48
|
||||
20250227,132800,4877427350,27750,27750,27800,27750,213
|
||||
20250227,132700,4871511600,27750,27800,27850,27750,791
|
||||
20250227,132600,4849523050,27800,27800,27800,27750,299
|
||||
20250227,132500,4841212800,27750,27800,27800,27750,117
|
||||
20250227,132400,4837965150,27750,27800,27800,27750,99
|
||||
20250227,132300,4835216650,27750,27750,27750,27750,131
|
||||
20250227,132200,4831581400,27850,27900,27900,27750,31
|
||||
20250227,132100,4830720300,27900,27850,27900,27750,684
|
||||
20250227,132000,4811697900,27900,27850,27900,27850,1748
|
||||
20250227,131900,4762980150,27800,27800,27800,27750,842
|
||||
20250227,131800,4739580600,27750,27700,27800,27700,856
|
||||
20250227,131700,4715861950,27800,27750,27800,27700,541
|
||||
20250227,131600,4700844600,27750,27750,27800,27700,937
|
||||
20250227,131500,4674843050,27700,27750,27750,27700,260
|
||||
20250227,131400,4667632350,27750,27800,27800,27750,323
|
||||
20250227,131300,4658659900,27750,27750,27750,27750,410
|
||||
20250227,131200,4647282400,27800,27750,27800,27750,199
|
||||
20250227,131100,4641759850,27800,27750,27800,27750,103
|
||||
20250227,131000,4638898950,27800,27750,27800,27750,77
|
||||
20250227,130900,4636762150,27750,27750,27800,27750,135
|
||||
20250227,130800,4633015350,27800,27750,27800,27750,1088
|
||||
20250227,130700,4602823200,27750,27750,27800,27750,372
|
||||
20250227,130600,4592488900,27750,27750,27800,27750,488
|
||||
20250227,130500,4578946700,27750,27750,27800,27750,60
|
||||
20250227,130400,4577281600,27750,27750,27750,27750,50
|
||||
20250227,130300,4575894100,27800,27750,27800,27750,653
|
||||
20250227,130200,4557773150,27800,27750,27800,27750,135
|
||||
20250227,130100,4554026600,27800,27800,27800,27750,211
|
||||
20250227,130000,4548171050,27750,27750,27800,27750,227
|
||||
20250227,125900,4541871250,27800,27800,27800,27750,108
|
||||
20250227,125800,4538874000,27750,27800,27800,27750,53
|
||||
20250227,125700,4537403100,27750,27800,27800,27750,1182
|
||||
20250227,125600,4504601900,27800,27800,27850,27800,85
|
||||
20250227,125500,4502238650,27850,27800,27850,27800,6
|
||||
20250227,125400,4502071750,27850,27800,27850,27800,71
|
||||
20250227,125300,4500097800,27850,27800,27850,27800,6
|
||||
20250227,125200,4499930900,27800,27800,27800,27800,140
|
||||
20250227,125100,4496038900,27850,27850,27850,27850,0
|
||||
20250227,125000,4496038900,27850,27800,27850,27750,448
|
||||
20250227,124900,4483585700,27750,27850,27850,27750,274
|
||||
20250227,124800,4475968850,27800,27800,27800,27800,10
|
||||
20250227,124700,4475690850,27800,27850,27850,27800,27
|
||||
20250227,124600,4474940150,27800,27800,27850,27800,15
|
||||
20250227,124500,4474523050,27800,27800,27850,27800,110
|
||||
20250227,124400,4471464950,27800,27800,27800,27750,898
|
||||
20250227,124300,4446503550,27750,27800,27800,27750,36
|
||||
20250227,124200,4445504050,27800,27800,27800,27750,16
|
||||
20250227,124100,4445059300,27800,27800,27800,27750,691
|
||||
20250227,124000,4425850800,27800,27800,27800,27800,402
|
||||
20250227,123900,4414675200,27850,27800,27850,27800,1441
|
||||
20250227,123800,4374615250,27800,27750,27800,27750,96
|
||||
20250227,123700,4371951200,27750,27750,27750,27750,26
|
||||
20250227,123600,4371229700,27800,27750,27800,27750,8
|
||||
20250227,123500,4371007550,27750,27750,27800,27750,93
|
||||
20250227,123400,4368426300,27800,27800,27800,27800,1
|
||||
20250227,123300,4368398500,27800,27800,27800,27750,30
|
||||
20250227,123200,4367565800,27800,27800,27800,27800,451
|
||||
20250227,123100,4355028000,27800,27750,27800,27750,121
|
||||
20250227,123000,4351665950,27750,27800,27800,27750,41
|
||||
20250227,122900,4350528150,27800,27750,27800,27750,304
|
||||
20250227,122800,4342088500,27800,27800,27800,27800,1
|
||||
20250227,122700,4342060700,27800,27750,27800,27750,388
|
||||
20250227,122600,4331293600,27750,27750,27750,27750,31
|
||||
20250227,122500,4330433350,27800,27800,27800,27750,19
|
||||
20250227,122400,4329905900,27750,27750,27750,27750,450
|
||||
20250227,122300,4317418400,27750,27800,27800,27750,789
|
||||
20250227,122200,4295523550,27750,27800,27800,27750,27
|
||||
20250227,122100,4294774250,27800,27750,27800,27750,313
|
||||
20250227,122000,4286088350,27800,27800,27800,27750,52
|
||||
20250227,121900,4284644750,27750,27800,27800,27750,74
|
||||
20250227,121800,4282591050,27750,27800,27800,27750,28
|
||||
20250227,121700,4281813950,27750,27800,27800,27750,200
|
||||
20250227,121600,4276263250,27800,27800,27800,27750,520
|
||||
20250227,121500,4261826250,27750,27800,27800,27750,41
|
||||
20250227,121400,4260686700,27800,27800,27800,27750,60
|
||||
20250227,121300,4259019950,27800,27800,27800,27800,1174
|
||||
20250227,121200,4226382750,27800,27750,27800,27750,57
|
||||
20250227,121100,4224799450,27800,27800,27800,27800,1
|
||||
20250227,121000,4224771650,27800,27750,27800,27750,86
|
||||
20250227,120900,4222382150,27800,27750,27800,27750,192
|
||||
20250227,120800,4217054000,27750,27800,27800,27750,336
|
||||
20250227,120700,4207727900,27750,27800,27800,27750,46
|
||||
20250227,120600,4206450900,27750,27750,27750,27750,30
|
||||
20250227,120500,4205618400,27800,27750,27800,27750,340
|
||||
20250227,120400,4196183300,27750,27750,27800,27750,47
|
||||
20250227,120300,4194876900,27750,27800,27800,27750,43
|
||||
20250227,120200,4193682800,27800,27750,27800,27700,157
|
||||
20250227,120100,4189327400,27750,27750,27800,27750,229
|
||||
20250227,120000,4182972600,27750,27700,27800,27700,120
|
||||
20250227,115900,4179647100,27800,27750,27800,27700,347
|
||||
20250227,115800,4170024750,27750,27750,27750,27750,561
|
||||
20250227,115700,4154457000,27750,27750,27750,27750,25
|
||||
20250227,115600,4153763250,27800,27750,27800,27750,4
|
||||
20250227,115500,4153652200,27800,27700,27800,27700,112
|
||||
20250227,115400,4150545300,27750,27700,27750,27700,444
|
||||
20250227,115300,4138240900,27750,27750,27750,27700,328
|
||||
20250227,115200,4129140200,27700,27700,27700,27700,53
|
||||
20250227,115100,4127672100,27700,27750,27750,27700,92
|
||||
20250227,115000,4125123200,27750,27750,27750,27750,115
|
||||
20250227,114900,4121931950,27750,27700,27750,27700,338
|
||||
20250227,114800,4112566550,27700,27750,27750,27700,493
|
||||
20250227,114700,4098887100,27700,27750,27750,27700,31
|
||||
20250227,114600,4098026900,27700,27750,27750,27700,64
|
||||
20250227,114500,4096252200,27750,27750,27750,27700,114
|
||||
20250227,114400,4093091200,27750,27750,27750,27700,862
|
||||
20250227,114300,4069172000,27750,27700,27750,27700,322
|
||||
20250227,114200,4060251050,27700,27750,27750,27700,64
|
||||
20250227,114100,4058478150,27750,27800,27800,27750,2261
|
||||
20250227,114000,3995735250,27750,27750,27800,27750,1107
|
||||
20250227,113900,3965015900,27800,27800,27800,27750,98
|
||||
20250227,113800,3962296250,27750,27800,27800,27750,141
|
||||
20250227,113700,3958383200,27800,27800,27800,27800,43
|
||||
20250227,113600,3957187800,27800,27750,27800,27750,30
|
||||
20250227,113500,3956355100,27800,27800,27800,27750,24
|
||||
20250227,113400,3955688850,27750,27800,27800,27750,123
|
||||
20250227,113300,3952275500,27800,27800,27800,27800,7
|
||||
20250227,113200,3952080900,27800,27750,27800,27750,31
|
||||
20250227,113100,3951220400,27800,27800,27800,27800,6
|
||||
20250227,113000,3951053600,27800,27800,27800,27800,707
|
||||
20250227,112900,3931399000,27800,27800,27800,27800,15
|
||||
20250227,112800,3930982000,27750,27800,27800,27750,1216
|
||||
20250227,112700,3897191200,27750,27750,27800,27750,606
|
||||
20250227,112600,3880371750,27800,27800,27800,27800,265
|
||||
20250227,112500,3873004750,27850,27850,27850,27800,144
|
||||
20250227,112400,3868995700,27850,27800,27850,27750,49
|
||||
20250227,112300,3867635700,27750,27800,27850,27750,228
|
||||
20250227,112200,3861298500,27800,27800,27800,27800,0
|
||||
20250227,112100,3861298500,27800,27800,27850,27750,897
|
||||
20250227,112000,3836361550,27800,27800,27850,27800,289
|
||||
20250227,111900,3828327050,27800,27800,27850,27800,270
|
||||
20250227,111800,3820818300,27800,27800,27850,27800,283
|
||||
20250227,111700,3812950750,27800,27800,27800,27800,189
|
||||
20250227,111600,3807696550,27800,27850,27850,27800,87
|
||||
20250227,111500,3805277850,27800,27800,27850,27750,597
|
||||
20250227,111400,3788682350,27800,27750,27800,27750,103
|
||||
20250227,111300,3785819050,27750,27750,27800,27750,226
|
||||
20250227,111200,3779547050,27800,27800,27800,27800,23
|
||||
20250227,111100,3778907650,27750,27750,27800,27700,1294
|
||||
20250227,111000,3742962050,27750,27750,27800,27750,1297
|
||||
20250227,110900,3706910300,27750,27750,27800,27750,309
|
||||
20250227,110800,3698335500,27750,27750,27750,27750,146
|
||||
20250227,110700,3694284000,27750,27750,27750,27750,1842
|
||||
20250227,110600,3643168500,27750,27750,27800,27750,944
|
||||
20250227,110500,3616972350,27750,27750,27750,27750,20
|
||||
20250227,110400,3616417350,27800,27800,27800,27750,80
|
||||
20250227,110300,3614194600,27800,27800,27800,27750,179
|
||||
20250227,110200,3609220200,27800,27800,27800,27750,167
|
||||
20250227,110100,3604584000,27800,27750,27800,27750,121
|
||||
20250227,110000,3601221500,27750,27800,27800,27750,1117
|
||||
20250227,105900,3570209800,27750,27750,27800,27750,132
|
||||
20250227,105800,3566543250,27750,27750,27750,27750,497
|
||||
20250227,105700,3552751500,27750,27800,27800,27750,5726
|
||||
20250227,105600,3393717150,27800,27800,27800,27800,324
|
||||
20250227,105500,3384709950,27800,27850,27850,27800,62
|
||||
20250227,105400,3382986050,27850,27800,27850,27800,74
|
||||
20250227,105300,3380928350,27850,27800,27850,27800,701
|
||||
20250227,105200,3361440300,27800,27850,27850,27800,337
|
||||
20250227,105100,3352071050,27850,27800,27850,27800,159
|
||||
20250227,105000,3347649750,27850,27850,27850,27800,1119
|
||||
20250227,104900,3316532000,27800,27850,27850,27800,745
|
||||
20250227,104800,3295816000,27850,27850,27900,27800,608
|
||||
20250227,104700,3278883600,27850,27800,27850,27800,76
|
||||
20250227,104600,3276770300,27850,27850,27900,27850,361
|
||||
20250227,104500,3266715400,27850,27850,27850,27850,468
|
||||
20250227,104400,3253681600,27850,27900,27900,27850,108
|
||||
20250227,104300,3250673700,27850,27850,27900,27800,206
|
||||
20250227,104200,3244939050,27800,27850,27900,27800,931
|
||||
20250227,104100,3219015050,27850,27850,27900,27850,490
|
||||
20250227,104000,3205368200,27850,27900,27900,27850,859
|
||||
20250227,103900,3181444500,27850,27850,27900,27850,1359
|
||||
20250227,103800,3143596300,27850,27900,27900,27850,51
|
||||
20250227,103700,3142175900,27850,27900,27900,27850,330
|
||||
20250227,103600,3132985100,27900,27900,27900,27850,335
|
||||
20250227,103500,3123654400,27900,27850,27900,27850,97
|
||||
20250227,103400,3120950600,27850,27850,27900,27850,967
|
||||
20250227,103300,3094019300,27850,27900,27900,27850,631
|
||||
20250227,103200,3076438700,27900,27900,27900,27900,307
|
||||
20250227,103100,3067873400,27900,27900,27900,27900,109
|
||||
20250227,103000,3064832300,27850,27900,27950,27850,495
|
||||
20250227,102900,3051021950,27900,27950,27950,27900,52
|
||||
20250227,102800,3049571100,27900,27900,27900,27900,1
|
||||
20250227,102700,3049543200,27900,27900,27900,27900,31
|
||||
20250227,102600,3048678300,27900,27950,27950,27900,380
|
||||
20250227,102500,3038076200,27950,27900,27950,27900,512
|
||||
20250227,102400,3023791300,27900,27950,27950,27900,543
|
||||
20250227,102300,3008641050,27950,27900,27950,27900,174
|
||||
20250227,102200,3003786000,27950,27950,27950,27950,610
|
||||
20250227,102100,2986736500,27950,27950,28000,27950,32
|
||||
20250227,102000,2985842050,27950,27950,28000,27950,260
|
||||
20250227,101900,2978566550,28000,27950,28000,27950,1183
|
||||
20250227,101800,2945500700,27950,27950,28000,27950,41
|
||||
20250227,101700,2944354700,27950,27950,28000,27950,661
|
||||
20250227,101600,2925879700,27900,27950,27950,27900,90
|
||||
20250227,101500,2923364700,27950,28000,28000,27950,142
|
||||
20250227,101400,2919395300,28000,27950,28000,27900,305
|
||||
20250227,101300,2910859700,27950,27950,27950,27900,525
|
||||
20250227,101200,2896194900,27950,27850,27950,27850,588
|
||||
20250227,101100,2879792700,27850,27850,27900,27800,1447
|
||||
20250227,101000,2839535700,27850,27850,27850,27800,2049
|
||||
20250227,100900,2782477650,27850,27800,27850,27800,1739
|
||||
20250227,100800,2734104700,27800,27850,27900,27800,3385
|
||||
20250227,100700,2639874600,27850,27950,27950,27850,4020
|
||||
20250227,100600,2527644400,27950,27950,28000,27950,504
|
||||
20250227,100500,2513556400,28000,28000,28050,28000,2309
|
||||
20250227,100400,2448896400,28000,28050,28050,28000,1970
|
||||
20250227,100300,2393731400,28050,28000,28050,28000,171
|
||||
20250227,100200,2388936250,28000,28050,28050,28000,908
|
||||
20250227,100100,2363488550,28000,28050,28050,28000,206
|
||||
20250227,100000,2357710350,28000,28050,28050,28000,302
|
||||
20250227,095900,2349253750,28000,28000,28050,28000,1665
|
||||
20250227,095800,2302616100,28050,28050,28050,28050,386
|
||||
20250227,095700,2291788800,28050,28100,28100,28050,29
|
||||
20250227,095600,2290974850,28100,28050,28100,28050,23
|
||||
20250227,095500,2290329400,28050,28050,28100,28000,278
|
||||
20250227,095400,2282532300,28050,28050,28050,28000,773
|
||||
20250227,095300,2260883400,28050,28000,28050,28000,487
|
||||
20250227,095200,2247232600,28050,28050,28050,28000,83
|
||||
20250227,095100,2244905400,28050,28050,28100,28000,326
|
||||
20250227,095000,2235761200,28050,28050,28100,28000,1302
|
||||
20250227,094900,2199251850,28050,28100,28100,28050,1319
|
||||
20250227,094800,2162251450,28100,28100,28100,28050,184
|
||||
20250227,094700,2157084800,28100,28100,28100,28050,201
|
||||
20250227,094600,2151446100,28100,28100,28100,28050,363
|
||||
20250227,094500,2141251050,28100,28150,28150,28100,127
|
||||
20250227,094400,2137682250,28150,28100,28150,28050,1739
|
||||
20250227,094300,2088851850,28100,28050,28100,28050,793
|
||||
20250227,094200,2066604550,28050,28050,28100,28050,765
|
||||
20250227,094100,2045145950,28050,28050,28100,28000,1934
|
||||
20250227,094000,1990896900,28050,28100,28100,28050,2844
|
||||
20250227,093900,1911066450,28100,28100,28100,28050,1771
|
||||
20250227,093800,1861308600,28100,28150,28150,28100,912
|
||||
20250227,093700,1835659350,28150,28200,28200,28150,1373
|
||||
20250227,093600,1797003300,28200,28200,28300,28150,2055
|
||||
20250227,093500,1739115500,28250,28250,28300,28250,158
|
||||
20250227,093400,1734651900,28250,28250,28250,28200,803
|
||||
20250227,093300,1712003700,28250,28200,28250,28150,1402
|
||||
20250227,093200,1672467600,28200,28200,28250,28150,2652
|
||||
20250227,093100,1597681000,28200,28200,28250,28150,1339
|
||||
20250227,093000,1559957150,28200,28250,28250,28200,149
|
||||
20250227,092900,1555755300,28200,28250,28250,28200,407
|
||||
20250227,092800,1544277500,28200,28300,28300,28200,912
|
||||
20250227,092700,1518558950,28300,28300,28350,28200,2233
|
||||
20250227,092600,1455466000,28300,28350,28350,28300,2432
|
||||
20250227,092500,1386640200,28300,28300,28350,28300,180
|
||||
20250227,092400,1381544650,28300,28400,28400,28300,1252
|
||||
20250227,092300,1346097950,28400,28300,28400,28300,270
|
||||
20250227,092200,1338444100,28300,28350,28350,28300,140
|
||||
20250227,092100,1334479300,28350,28350,28350,28300,3136
|
||||
20250227,092000,1245723450,28400,28350,28400,28350,219
|
||||
20250227,091900,1239514750,28350,28350,28350,28300,536
|
||||
20250227,091800,1224339950,28300,28350,28350,28300,2423
|
||||
20250227,091700,1155667250,28350,28500,28500,28350,3126
|
||||
20250227,091600,1066977400,28500,28500,28500,28400,902
|
||||
20250227,091500,1041352000,28450,28450,28550,28400,1433
|
||||
20250227,091400,1000594350,28400,28450,28500,28400,1900
|
||||
20250227,091300,946513300,28450,28500,28550,28450,3689
|
||||
20250227,091200,841495800,28550,28650,28650,28550,1908
|
||||
20250227,091100,786970000,28650,28650,28700,28600,3020
|
||||
20250227,091000,700448400,28600,28700,28700,28600,2235
|
||||
20250227,090900,636419300,28700,28600,28700,28550,3647
|
||||
20250227,090800,531878750,28600,28550,28600,28550,2643
|
||||
20250227,090700,456358700,28550,28500,28550,28500,1607
|
||||
20250227,090600,410555650,28500,28450,28500,28450,767
|
||||
20250227,090500,388734400,28450,28450,28500,28450,707
|
||||
20250227,090400,368616300,28450,28450,28500,28400,441
|
||||
20250227,090300,356081400,28400,28400,28450,28400,985
|
||||
20250227,090200,328088850,28400,28350,28400,28300,1488
|
||||
20250227,090100,285930500,28350,28400,28400,28350,1331
|
||||
20250227,090000,248195150,28400,28550,28550,28400,8502
|
||||
|
Reference in New Issue
Block a user