Update 2025-02-27 2849 candle_min
This commit is contained in:
649
065680/min/candle-20250227.csv
Normal file
649
065680/min/candle-20250227.csv
Normal file
@@ -0,0 +1,649 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,194700,4082356800,28900,28900,28900,28900,1067
|
||||
20250227,194600,4082356800,28900,28900,28900,28900,0
|
||||
20250227,194500,4082356800,28900,28900,28900,28900,0
|
||||
20250227,194400,4082356800,28900,28900,28900,28900,0
|
||||
20250227,194300,4082356800,28900,28900,28900,28900,0
|
||||
20250227,194200,4082356800,28900,28900,28900,28900,0
|
||||
20250227,194100,4082356800,28900,28900,28900,28900,0
|
||||
20250227,194000,4082356800,28900,28900,28900,28900,0
|
||||
20250227,193900,4082356800,28900,28900,28900,28900,0
|
||||
20250227,193800,4082356800,28900,28900,28900,28900,0
|
||||
20250227,193700,4082356800,28900,28900,28900,28900,0
|
||||
20250227,193600,4082356800,28900,28900,28900,28900,0
|
||||
20250227,193500,4082356800,28900,28900,28900,28900,0
|
||||
20250227,193400,4082356800,28900,28900,28900,28900,0
|
||||
20250227,193300,4082356800,28900,28900,28900,28900,0
|
||||
20250227,193200,4082356800,28900,28900,28900,28900,0
|
||||
20250227,193100,4082356800,28900,28900,28900,28900,0
|
||||
20250227,193000,4082356800,28900,28900,28900,28900,0
|
||||
20250227,192900,4082356800,28900,28900,28900,28900,0
|
||||
20250227,192800,4082356800,28900,28900,28900,28900,0
|
||||
20250227,192700,4082356800,28900,28900,28900,28900,0
|
||||
20250227,192600,4082356800,28900,28900,28900,28900,0
|
||||
20250227,192500,4082356800,28900,28900,28900,28900,0
|
||||
20250227,192400,4082356800,28900,28900,28900,28900,0
|
||||
20250227,192300,4082356800,28900,28900,28900,28900,0
|
||||
20250227,192200,4082356800,28900,28900,28900,28900,0
|
||||
20250227,192100,4082356800,28900,28900,28900,28900,0
|
||||
20250227,192000,4082356800,28900,28900,28900,28900,0
|
||||
20250227,191900,4082356800,28900,28900,28900,28900,0
|
||||
20250227,191800,4082356800,28900,28900,28900,28900,0
|
||||
20250227,191700,4082356800,28900,28900,28900,28900,1067
|
||||
20250227,191600,4082356800,28900,28900,28900,28900,0
|
||||
20250227,191500,4082356800,28900,28900,28900,28900,0
|
||||
20250227,191400,4082356800,28900,28900,28900,28900,0
|
||||
20250227,191300,4082356800,28900,28900,28900,28900,0
|
||||
20250227,191200,4082356800,28900,28900,28900,28900,0
|
||||
20250227,191100,4082356800,28900,28900,28900,28900,0
|
||||
20250227,191000,4082356800,28900,28900,28900,28900,0
|
||||
20250227,190900,4082356800,28900,28900,28900,28900,0
|
||||
20250227,190800,4082356800,28900,28900,28900,28900,0
|
||||
20250227,190700,4082356800,28900,28900,28900,28900,0
|
||||
20250227,190600,4082356800,28900,28900,28900,28900,0
|
||||
20250227,190500,4082356800,28900,28900,28900,28900,0
|
||||
20250227,190400,4082356800,28900,28900,28900,28900,0
|
||||
20250227,190300,4082356800,28900,28900,28900,28900,0
|
||||
20250227,190200,4082356800,28900,28900,28900,28900,0
|
||||
20250227,190100,4082356800,28900,28900,28900,28900,0
|
||||
20250227,190000,4082356800,28900,28900,28900,28900,0
|
||||
20250227,185900,4082356800,28900,28900,28900,28900,0
|
||||
20250227,185800,4082356800,28900,28900,28900,28900,0
|
||||
20250227,185700,4082356800,28900,28900,28900,28900,0
|
||||
20250227,185600,4082356800,28900,28900,28900,28900,0
|
||||
20250227,185500,4082356800,28900,28900,28900,28900,0
|
||||
20250227,185400,4082356800,28900,28900,28900,28900,0
|
||||
20250227,185300,4082356800,28900,28900,28900,28900,0
|
||||
20250227,185200,4082356800,28900,28900,28900,28900,0
|
||||
20250227,185100,4082356800,28900,28900,28900,28900,0
|
||||
20250227,185000,4082356800,28900,28900,28900,28900,0
|
||||
20250227,184900,4082356800,28900,28900,28900,28900,0
|
||||
20250227,184800,4082356800,28900,28900,28900,28900,0
|
||||
20250227,184700,4082356800,28900,28900,28900,28900,1067
|
||||
20250227,184600,4082356800,28900,28900,28900,28900,0
|
||||
20250227,184500,4082356800,28900,28900,28900,28900,0
|
||||
20250227,184400,4082356800,28900,28900,28900,28900,0
|
||||
20250227,184300,4082356800,28900,28900,28900,28900,0
|
||||
20250227,184200,4082356800,28900,28900,28900,28900,0
|
||||
20250227,184100,4082356800,28900,28900,28900,28900,0
|
||||
20250227,184000,4082356800,28900,28900,28900,28900,0
|
||||
20250227,183900,4082356800,28900,28900,28900,28900,0
|
||||
20250227,183800,4082356800,28900,28900,28900,28900,0
|
||||
20250227,183700,4082356800,28900,28900,28900,28900,0
|
||||
20250227,183600,4082356800,28900,28900,28900,28900,0
|
||||
20250227,183500,4082356800,28900,28900,28900,28900,0
|
||||
20250227,183400,4082356800,28900,28900,28900,28900,0
|
||||
20250227,183300,4082356800,28900,28900,28900,28900,0
|
||||
20250227,183200,4082356800,28900,28900,28900,28900,0
|
||||
20250227,183100,4082356800,28900,28900,28900,28900,0
|
||||
20250227,183000,4082356800,28900,28900,28900,28900,0
|
||||
20250227,182900,4082356800,28900,28900,28900,28900,0
|
||||
20250227,182800,4082356800,28900,28900,28900,28900,0
|
||||
20250227,182700,4082356800,28900,28900,28900,28900,0
|
||||
20250227,182600,4082356800,28900,28900,28900,28900,0
|
||||
20250227,182500,4082356800,28900,28900,28900,28900,0
|
||||
20250227,182400,4082356800,28900,28900,28900,28900,0
|
||||
20250227,182300,4082356800,28900,28900,28900,28900,0
|
||||
20250227,182200,4082356800,28900,28900,28900,28900,0
|
||||
20250227,182100,4082356800,28900,28900,28900,28900,0
|
||||
20250227,182000,4082356800,28900,28900,28900,28900,0
|
||||
20250227,181900,4082356800,28900,28900,28900,28900,0
|
||||
20250227,181800,4082356800,28900,28900,28900,28900,0
|
||||
20250227,181700,4082356800,28900,28900,28900,28900,1067
|
||||
20250227,181600,4082356800,28900,28900,28900,28900,0
|
||||
20250227,181500,4082356800,28900,28900,28900,28900,0
|
||||
20250227,181400,4082356800,28900,28900,28900,28900,0
|
||||
20250227,181300,4082356800,28900,28900,28900,28900,0
|
||||
20250227,181200,4082356800,28900,28900,28900,28900,0
|
||||
20250227,181100,4082356800,28900,28900,28900,28900,0
|
||||
20250227,181000,4082356800,28900,28900,28900,28900,0
|
||||
20250227,180900,4082356800,28900,28900,28900,28900,0
|
||||
20250227,180800,4082356800,28900,28900,28900,28900,0
|
||||
20250227,180700,4082356800,28900,28900,28900,28900,0
|
||||
20250227,180600,4082356800,28900,28900,28900,28900,0
|
||||
20250227,180500,4082356800,28900,28900,28900,28900,0
|
||||
20250227,180400,4082356800,28900,28900,28900,28900,0
|
||||
20250227,180300,4082356800,28900,28900,28900,28900,0
|
||||
20250227,180200,4082356800,28900,28900,28900,28900,0
|
||||
20250227,180100,4082356800,28900,28900,28900,28900,0
|
||||
20250227,180000,4082356800,28900,28900,28900,28900,0
|
||||
20250227,175900,4082356800,28900,28900,28900,28900,0
|
||||
20250227,175800,4082356800,28900,28900,28900,28900,0
|
||||
20250227,175700,4082356800,28900,28900,28900,28900,0
|
||||
20250227,175600,4082356800,28900,28900,28900,28900,0
|
||||
20250227,175500,4082356800,28900,28900,28900,28900,0
|
||||
20250227,175400,4082356800,28900,28900,28900,28900,0
|
||||
20250227,175300,4082356800,28900,28900,28900,28900,0
|
||||
20250227,175200,4082356800,28900,28900,28900,28900,0
|
||||
20250227,175100,4082356800,28900,28900,28900,28900,0
|
||||
20250227,175000,4082356800,28900,28900,28900,28900,0
|
||||
20250227,174900,4082356800,28900,28900,28900,28900,0
|
||||
20250227,174800,4082356800,28900,28900,28900,28900,0
|
||||
20250227,174700,4082356800,28900,28900,28900,28900,1067
|
||||
20250227,174600,4082356800,28900,28900,28900,28900,0
|
||||
20250227,174500,4082356800,28900,28900,28900,28900,0
|
||||
20250227,174400,4082356800,28900,28900,28900,28900,0
|
||||
20250227,174300,4082356800,28900,28900,28900,28900,0
|
||||
20250227,174200,4082356800,28900,28900,28900,28900,0
|
||||
20250227,174100,4082356800,28900,28900,28900,28900,0
|
||||
20250227,174000,4082356800,28900,28900,28900,28900,0
|
||||
20250227,173900,4082356800,28900,28900,28900,28900,0
|
||||
20250227,173800,4082356800,28900,28900,28900,28900,0
|
||||
20250227,173700,4082356800,28900,28900,28900,28900,0
|
||||
20250227,173600,4082356800,28900,28900,28900,28900,0
|
||||
20250227,173500,4082356800,28900,28900,28900,28900,0
|
||||
20250227,173400,4082356800,28900,28900,28900,28900,0
|
||||
20250227,173300,4082356800,28900,28900,28900,28900,0
|
||||
20250227,173200,4082356800,28900,28900,28900,28900,0
|
||||
20250227,173100,4082356800,28900,28900,28900,28900,0
|
||||
20250227,173000,4082356800,28900,28900,28900,28900,0
|
||||
20250227,172900,4082356800,28900,28900,28900,28900,0
|
||||
20250227,172800,4082356800,28900,28900,28900,28900,0
|
||||
20250227,172700,4082356800,28900,28900,28900,28900,0
|
||||
20250227,172600,4082356800,28900,28900,28900,28900,0
|
||||
20250227,172500,4082356800,28900,28900,28900,28900,0
|
||||
20250227,172400,4082356800,28900,28900,28900,28900,0
|
||||
20250227,172300,4082356800,28900,28900,28900,28900,0
|
||||
20250227,172200,4082356800,28900,28900,28900,28900,0
|
||||
20250227,172100,4082356800,28900,28900,28900,28900,0
|
||||
20250227,172000,4082356800,28900,28900,28900,28900,0
|
||||
20250227,171900,4082356800,28900,28900,28900,28900,0
|
||||
20250227,171800,4082356800,28900,28900,28900,28900,0
|
||||
20250227,171700,4082356800,28900,28900,28900,28900,1067
|
||||
20250227,171600,4082356800,28900,28900,28900,28900,0
|
||||
20250227,171500,4082356800,28900,28900,28900,28900,0
|
||||
20250227,171400,4082356800,28900,28900,28900,28900,0
|
||||
20250227,171300,4082356800,28900,28900,28900,28900,0
|
||||
20250227,171200,4082356800,28900,28900,28900,28900,0
|
||||
20250227,171100,4082356800,28900,28900,28900,28900,0
|
||||
20250227,171000,4082356800,28900,28900,28900,28900,0
|
||||
20250227,170900,4082356800,28900,28900,28900,28900,0
|
||||
20250227,170800,4082356800,28900,28900,28900,28900,0
|
||||
20250227,170700,4082356800,28900,28900,28900,28900,0
|
||||
20250227,170600,4082356800,28900,28900,28900,28900,0
|
||||
20250227,170500,4082356800,28900,28900,28900,28900,0
|
||||
20250227,170400,4082356800,28900,28900,28900,28900,0
|
||||
20250227,170300,4082356800,28900,28900,28900,28900,0
|
||||
20250227,170200,4082356800,28900,28900,28900,28900,0
|
||||
20250227,170100,4082356800,28900,28900,28900,28900,0
|
||||
20250227,170000,4082356800,28900,28900,28900,28900,0
|
||||
20250227,165900,4082356800,28900,28900,28900,28900,0
|
||||
20250227,165800,4082356800,28900,28900,28900,28900,0
|
||||
20250227,165700,4082356800,28900,28900,28900,28900,0
|
||||
20250227,165600,4082356800,28900,28900,28900,28900,0
|
||||
20250227,165500,4082356800,28900,28900,28900,28900,0
|
||||
20250227,165400,4082356800,28900,28900,28900,28900,0
|
||||
20250227,165300,4082356800,28900,28900,28900,28900,0
|
||||
20250227,165200,4082356800,28900,28900,28900,28900,0
|
||||
20250227,165100,4082356800,28900,28900,28900,28900,0
|
||||
20250227,165000,4082356800,28900,28900,28900,28900,0
|
||||
20250227,164900,4082356800,28900,28900,28900,28900,0
|
||||
20250227,164800,4082356800,28900,28900,28900,28900,0
|
||||
20250227,164700,4082356800,28900,28900,28900,28900,1067
|
||||
20250227,164600,4082356800,28900,28900,28900,28900,0
|
||||
20250227,164500,4082356800,28900,28900,28900,28900,0
|
||||
20250227,164400,4082356800,28900,28900,28900,28900,0
|
||||
20250227,164300,4082356800,28900,28900,28900,28900,0
|
||||
20250227,164200,4082356800,28900,28900,28900,28900,0
|
||||
20250227,164100,4082356800,28900,28900,28900,28900,0
|
||||
20250227,164000,4082356800,28900,28900,28900,28900,0
|
||||
20250227,163900,4082356800,28900,28900,28900,28900,0
|
||||
20250227,163800,4082356800,28900,28900,28900,28900,0
|
||||
20250227,163700,4082356800,28900,28900,28900,28900,0
|
||||
20250227,163600,4082356800,28900,28900,28900,28900,0
|
||||
20250227,163500,4082356800,28900,28900,28900,28900,0
|
||||
20250227,163400,4082356800,28900,28900,28900,28900,0
|
||||
20250227,163300,4082356800,28900,28900,28900,28900,0
|
||||
20250227,163200,4082356800,28900,28900,28900,28900,0
|
||||
20250227,163100,4082356800,28900,28900,28900,28900,0
|
||||
20250227,163000,4082356800,28900,28900,28900,28900,0
|
||||
20250227,162900,4082356800,28900,28900,28900,28900,0
|
||||
20250227,162800,4082356800,28900,28900,28900,28900,0
|
||||
20250227,162700,4082356800,28900,28900,28900,28900,0
|
||||
20250227,162600,4082356800,28900,28900,28900,28900,0
|
||||
20250227,162500,4082356800,28900,28900,28900,28900,0
|
||||
20250227,162400,4082356800,28900,28900,28900,28900,0
|
||||
20250227,162300,4082356800,28900,28900,28900,28900,0
|
||||
20250227,162200,4082356800,28900,28900,28900,28900,0
|
||||
20250227,162100,4082356800,28900,28900,28900,28900,0
|
||||
20250227,162000,4082356800,28900,28900,28900,28900,0
|
||||
20250227,161900,4082356800,28900,28900,28900,28900,0
|
||||
20250227,161800,4082356800,28900,28900,28900,28900,0
|
||||
20250227,161700,4082356800,28900,28900,28900,28900,1067
|
||||
20250227,161600,4082356800,28900,28900,28900,28900,0
|
||||
20250227,161500,4082356800,28900,28900,28900,28900,0
|
||||
20250227,161400,4082356800,28900,28900,28900,28900,0
|
||||
20250227,161300,4082356800,28900,28900,28900,28900,0
|
||||
20250227,161200,4082356800,28900,28900,28900,28900,0
|
||||
20250227,161100,4082356800,28900,28900,28900,28900,0
|
||||
20250227,161000,4082356800,28900,28900,28900,28900,0
|
||||
20250227,160900,4082356800,28900,28900,28900,28900,0
|
||||
20250227,160800,4082356800,28900,28900,28900,28900,0
|
||||
20250227,160700,4082356800,28900,28900,28900,28900,0
|
||||
20250227,160600,4082356800,28900,28900,28900,28900,0
|
||||
20250227,160500,4082356800,28900,28900,28900,28900,0
|
||||
20250227,160400,4082356800,28900,28900,28900,28900,0
|
||||
20250227,160300,4082356800,28900,28900,28900,28900,0
|
||||
20250227,160200,4082356800,28900,28900,28900,28900,0
|
||||
20250227,160100,4082356800,28900,28900,28900,28900,0
|
||||
20250227,160000,4082356800,28900,28900,28900,28900,0
|
||||
20250227,155900,4082356800,28900,28900,28900,28900,0
|
||||
20250227,155800,4082356800,28900,28900,28900,28900,0
|
||||
20250227,155700,4082356800,28900,28900,28900,28900,0
|
||||
20250227,155600,4082356800,28900,28900,28900,28900,0
|
||||
20250227,155500,4082356800,28900,28900,28900,28900,0
|
||||
20250227,155400,4082356800,28900,28900,28900,28900,0
|
||||
20250227,155300,4082356800,28900,28900,28900,28900,0
|
||||
20250227,155200,4082356800,28900,28900,28900,28900,0
|
||||
20250227,155100,4082356800,28900,28900,28900,28900,0
|
||||
20250227,155000,4082356800,28900,28900,28900,28900,0
|
||||
20250227,154900,4082356800,28900,28900,28900,28900,0
|
||||
20250227,154800,4082356800,28900,28900,28900,28900,0
|
||||
20250227,154700,4082356800,28900,28900,28900,28900,1067
|
||||
20250227,154600,4082356800,28900,28900,28900,28900,0
|
||||
20250227,154500,4082356800,28900,28900,28900,28900,0
|
||||
20250227,154400,4082356800,28900,28900,28900,28900,0
|
||||
20250227,154300,4082356800,28900,28900,28900,28900,0
|
||||
20250227,154200,4082356800,28900,28900,28900,28900,0
|
||||
20250227,154100,4082356800,28900,28900,28900,28900,0
|
||||
20250227,154000,4082356800,28900,28900,28900,28900,0
|
||||
20250227,153900,4082356800,28900,28900,28900,28900,0
|
||||
20250227,153800,4082356800,28900,28900,28900,28900,0
|
||||
20250227,153700,4082356800,28900,28900,28900,28900,0
|
||||
20250227,153600,4082356800,28900,28900,28900,28900,0
|
||||
20250227,153500,4082356800,28900,28900,28900,28900,0
|
||||
20250227,153400,4082356800,28900,28900,28900,28900,0
|
||||
20250227,153300,4082356800,28900,28900,28900,28900,0
|
||||
20250227,153200,4082356800,28900,28900,28900,28900,0
|
||||
20250227,153100,4082356800,28900,28900,28900,28900,0
|
||||
20250227,153000,4082356800,28900,28900,28900,28900,1067
|
||||
20250227,152900,4051520500,29000,29000,29000,29000,0
|
||||
20250227,152800,4051520500,29000,29000,29000,29000,0
|
||||
20250227,152700,4051520500,29000,29000,29000,29000,0
|
||||
20250227,152600,4051520500,29000,29000,29000,29000,0
|
||||
20250227,152500,4051520500,29000,29000,29000,29000,0
|
||||
20250227,152400,4051520500,29000,29000,29000,29000,0
|
||||
20250227,152300,4051520500,29000,29000,29000,29000,0
|
||||
20250227,152200,4051520500,29000,29000,29000,29000,0
|
||||
20250227,152100,4051520500,29000,29000,29000,29000,0
|
||||
20250227,152000,4051520500,29000,29000,29000,29000,0
|
||||
20250227,151900,4051520500,29000,28900,29050,28900,166
|
||||
20250227,151800,4046719050,29050,29100,29100,28900,450
|
||||
20250227,151700,4033688050,29100,29050,29100,29050,8
|
||||
20250227,151600,4033455550,29100,29100,29100,28950,566
|
||||
20250227,151500,4017041800,29100,29100,29100,29100,0
|
||||
20250227,151400,4017041800,29100,29100,29100,29000,37
|
||||
20250227,151300,4015965800,29000,29100,29100,29000,13
|
||||
20250227,151200,4015588500,29100,29100,29100,29100,26
|
||||
20250227,151100,4014831900,29100,29100,29100,29000,62
|
||||
20250227,151000,4013028150,29100,29100,29100,29000,7
|
||||
20250227,150900,4012824850,29100,29050,29100,29050,31
|
||||
20250227,150800,4011924250,29000,29000,29050,29000,219
|
||||
20250227,150700,4005568250,29000,29000,29000,29000,20
|
||||
20250227,150600,4004988250,29050,29050,29050,29000,265
|
||||
20250227,150500,3997290650,29050,29050,29050,29050,0
|
||||
20250227,150400,3997290650,29050,29050,29050,29050,10
|
||||
20250227,150300,3997000150,29000,29000,29000,29000,0
|
||||
20250227,150200,3997000150,29000,29050,29050,29000,305
|
||||
20250227,150100,3988145300,29050,29050,29050,29050,284
|
||||
20250227,150000,3979895100,29050,29000,29050,29000,3
|
||||
20250227,145900,3979808000,29100,29100,29100,29100,2
|
||||
20250227,145800,3979749800,29000,29100,29100,29000,106
|
||||
20250227,145700,3976665800,29050,29050,29050,29050,134
|
||||
20250227,145600,3972773100,29050,29100,29100,29050,35
|
||||
20250227,145500,3971756300,29100,29050,29100,29000,219
|
||||
20250227,145400,3965394400,29050,29050,29050,28950,346
|
||||
20250227,145300,3955345600,29050,28950,29050,28950,16
|
||||
20250227,145200,3954882000,29100,29050,29100,28900,1548
|
||||
20250227,145100,3909863000,29050,29000,29050,29000,11
|
||||
20250227,145000,3909543950,28950,29000,29000,28950,74
|
||||
20250227,144900,3907400550,28900,29000,29000,28900,37
|
||||
20250227,144800,3906327850,28950,28950,28950,28900,472
|
||||
20250227,144700,3892672050,28900,28900,28900,28900,21
|
||||
20250227,144600,3892065150,29000,29000,29000,29000,500
|
||||
20250227,144500,3877565150,29000,28900,29000,28900,88
|
||||
20250227,144400,3875019850,28850,28850,28850,28850,0
|
||||
20250227,144300,3875019850,28850,28850,28850,28850,0
|
||||
20250227,144200,3875019850,28850,28900,29000,28850,319
|
||||
20250227,144100,3865782150,28950,28950,28950,28950,0
|
||||
20250227,144000,3865782150,28950,28850,28950,28800,171
|
||||
20250227,143900,3860856250,28750,28850,28850,28750,838
|
||||
20250227,143800,3836713050,29000,28900,29000,28900,33
|
||||
20250227,143700,3835757750,28950,28950,28950,28950,0
|
||||
20250227,143600,3835757750,28950,28900,28950,28900,3
|
||||
20250227,143500,3835671000,28800,28900,28900,28800,202
|
||||
20250227,143400,3829833400,28900,28900,28900,28900,2
|
||||
20250227,143300,3829775600,28850,28850,28850,28850,3
|
||||
20250227,143200,3829689050,28800,28800,28800,28800,1
|
||||
20250227,143100,3829660250,29000,29000,29000,29000,0
|
||||
20250227,143000,3829660250,29000,29000,29000,29000,0
|
||||
20250227,142900,3829660250,29000,28950,29000,28950,10
|
||||
20250227,142800,3829370500,29000,28700,29000,28650,453
|
||||
20250227,142700,3816340400,28750,29000,29000,28750,2189
|
||||
20250227,142600,3753164650,28950,28950,28950,28950,45
|
||||
20250227,142500,3751861900,28950,28900,28950,28900,111
|
||||
20250227,142400,3748652600,28900,28900,28900,28900,0
|
||||
20250227,142300,3748652600,28900,28900,28900,28900,0
|
||||
20250227,142200,3748652600,28900,28850,28900,28850,157
|
||||
20250227,142100,3744121500,28800,28800,28800,28800,45
|
||||
20250227,142000,3742825500,28800,28800,28800,28800,1
|
||||
20250227,141900,3742796700,28800,28800,28800,28800,202
|
||||
20250227,141800,3736979100,28850,28850,28850,28850,0
|
||||
20250227,141700,3736979100,28850,28850,28850,28850,1
|
||||
20250227,141600,3736950250,28850,28800,28850,28800,70
|
||||
20250227,141500,3734932550,28850,28850,28850,28850,2
|
||||
20250227,141400,3734874850,28800,28800,28800,28800,7
|
||||
20250227,141300,3734673250,28850,28850,28850,28850,1
|
||||
20250227,141200,3734644400,28850,28800,28850,28800,3
|
||||
20250227,141100,3734557900,28850,28850,28850,28850,0
|
||||
20250227,141000,3734557900,28850,28850,28850,28850,0
|
||||
20250227,140900,3734557900,28850,28850,28850,28850,52
|
||||
20250227,140800,3733057700,28900,28900,28900,28850,5
|
||||
20250227,140700,3732913300,28900,28900,28900,28900,2
|
||||
20250227,140600,3732855500,28850,28850,28850,28850,115
|
||||
20250227,140500,3729537750,28850,28850,28850,28850,95
|
||||
20250227,140400,3726797000,28850,28850,28850,28850,2
|
||||
20250227,140300,3726739300,28900,28850,28900,28800,53
|
||||
20250227,140200,3725210200,28900,28900,28900,28900,0
|
||||
20250227,140100,3725210200,28900,28900,28900,28900,0
|
||||
20250227,140000,3725210200,28900,28900,28900,28900,0
|
||||
20250227,135900,3725210200,28900,28900,28900,28900,311
|
||||
20250227,135800,3716222300,29000,28900,29000,28900,63
|
||||
20250227,135700,3714396400,29050,29000,29050,28900,339
|
||||
20250227,135600,3704566150,29050,29050,29050,29050,0
|
||||
20250227,135500,3704566150,29050,29050,29050,29050,0
|
||||
20250227,135400,3704566150,29050,29050,29050,29050,88
|
||||
20250227,135300,3702009750,28900,28900,29000,28900,406
|
||||
20250227,135200,3690236350,29050,29050,29050,29050,0
|
||||
20250227,135100,3690236350,29050,28850,29050,28850,308
|
||||
20250227,135000,3681331150,28900,28900,28900,28900,0
|
||||
20250227,134900,3681331150,28900,29150,29200,28900,953
|
||||
20250227,134800,3653647650,29100,28900,29150,28900,3009
|
||||
20250227,134700,3566272800,28950,28950,28950,28950,33
|
||||
20250227,134600,3565317450,28900,28900,28900,28900,1
|
||||
20250227,134500,3565288550,28950,28950,28950,28950,35
|
||||
20250227,134400,3564275300,28950,28950,28950,28950,0
|
||||
20250227,134300,3564275300,28950,28950,28950,28950,0
|
||||
20250227,134200,3564275300,28950,28950,28950,28950,38
|
||||
20250227,134100,3563175200,28900,28900,28950,28900,243
|
||||
20250227,134000,3556150450,28850,28850,28850,28850,1
|
||||
20250227,133900,3556121600,28900,28900,28900,28900,0
|
||||
20250227,133800,3556121600,28900,28850,28900,28800,101
|
||||
20250227,133700,3553203700,28850,28850,28850,28850,10
|
||||
20250227,133600,3552915200,28850,28850,28850,28850,40
|
||||
20250227,133500,3551761200,28850,28850,28850,28850,4
|
||||
20250227,133400,3551645800,28850,28850,28850,28850,0
|
||||
20250227,133300,3551645800,28850,28750,28850,28750,109
|
||||
20250227,133200,3548508500,28750,28750,28750,28750,0
|
||||
20250227,133100,3548508500,28750,28750,28750,28750,2
|
||||
20250227,133000,3548451000,28750,28750,28750,28750,30
|
||||
20250227,132900,3547588500,28700,28700,28700,28700,1
|
||||
20250227,132800,3547559800,28750,28750,28750,28750,39
|
||||
20250227,132700,3546438550,28650,28650,28650,28650,2
|
||||
20250227,132600,3546381250,28700,28700,28700,28700,23
|
||||
20250227,132500,3545721150,28700,28700,28700,28700,0
|
||||
20250227,132400,3545721150,28700,28700,28750,28700,83
|
||||
20250227,132300,3543338350,28650,28650,28650,28600,27
|
||||
20250227,132200,3542566050,28650,28650,28650,28650,8
|
||||
20250227,132100,3542336850,28600,28600,28600,28600,22
|
||||
20250227,132000,3541707650,28600,28600,28750,28600,442
|
||||
20250227,131900,3529052850,28700,28700,28700,28700,0
|
||||
20250227,131800,3529052850,28700,28600,28700,28600,5
|
||||
20250227,131700,3528909750,28600,28650,28650,28600,430
|
||||
20250227,131600,3516596550,28650,28650,28650,28650,1
|
||||
20250227,131500,3516567900,28650,28650,28650,28650,0
|
||||
20250227,131400,3516567900,28650,28750,28750,28650,223
|
||||
20250227,131300,3510156800,28800,28800,28800,28800,0
|
||||
20250227,131200,3510156800,28800,28800,28800,28800,0
|
||||
20250227,131100,3510156800,28800,28800,28800,28800,1
|
||||
20250227,131000,3510128000,28850,28850,28850,28850,0
|
||||
20250227,130900,3510128000,28850,28850,28850,28850,1
|
||||
20250227,130800,3510099150,28850,28750,28850,28750,83
|
||||
20250227,130700,3507712800,28800,28750,28800,28650,597
|
||||
20250227,130600,3490566850,28800,28800,28800,28800,0
|
||||
20250227,130500,3490566850,28800,28800,28800,28800,0
|
||||
20250227,130400,3490566850,28800,28800,28800,28800,0
|
||||
20250227,130300,3490566850,28800,28800,28800,28800,0
|
||||
20250227,130200,3490566850,28800,28800,28800,28800,1
|
||||
20250227,130100,3490538050,28850,28850,28850,28850,2
|
||||
20250227,130000,3490480350,28700,28850,28850,28700,1036
|
||||
20250227,125900,3460643100,28850,28850,28850,28850,0
|
||||
20250227,125800,3460643100,28850,28850,28850,28850,1
|
||||
20250227,125700,3460614250,28850,28750,28850,28750,41
|
||||
20250227,125600,3459431600,28850,28800,28850,28800,282
|
||||
20250227,125500,3451306600,28700,28650,28750,28650,488
|
||||
20250227,125400,3437307750,28600,28600,28600,28600,1
|
||||
20250227,125300,3437279150,28700,28650,28700,28650,9
|
||||
20250227,125200,3437020950,28650,28650,28650,28650,1
|
||||
20250227,125100,3436992300,28600,28600,28600,28600,0
|
||||
20250227,125000,3436992300,28600,28600,28600,28600,0
|
||||
20250227,124900,3436992300,28600,28600,28600,28600,0
|
||||
20250227,124800,3436992300,28600,28600,28600,28600,0
|
||||
20250227,124700,3436992300,28600,28600,28600,28600,0
|
||||
20250227,124600,3436992300,28600,28600,28600,28600,5
|
||||
20250227,124500,3436849300,28600,28600,28600,28600,0
|
||||
20250227,124400,3436849300,28600,28750,28750,28600,899
|
||||
20250227,124300,3411104900,28800,28800,28800,28800,0
|
||||
20250227,124200,3411104900,28800,28700,28800,28700,787
|
||||
20250227,124100,3388508300,28700,28700,28700,28700,0
|
||||
20250227,124000,3388508300,28700,28650,28700,28650,51
|
||||
20250227,123900,3387047050,28650,28650,28650,28650,5
|
||||
20250227,123800,3386903800,28700,28700,28700,28700,0
|
||||
20250227,123700,3386903800,28700,28700,28700,28700,2
|
||||
20250227,123600,3386846400,28650,28650,28650,28650,2
|
||||
20250227,123500,3386789100,28700,28700,28700,28700,0
|
||||
20250227,123400,3386789100,28700,28700,28700,28700,0
|
||||
20250227,123300,3386789100,28700,28700,28700,28700,34
|
||||
20250227,123200,3385813300,28650,28650,28650,28650,0
|
||||
20250227,123100,3385813300,28650,28650,28650,28650,0
|
||||
20250227,123000,3385813300,28650,28750,28750,28650,7
|
||||
20250227,122900,3385612250,28750,28750,28750,28750,3
|
||||
20250227,122800,3385526000,28750,28750,28750,28750,0
|
||||
20250227,122700,3385526000,28750,28750,28750,28750,0
|
||||
20250227,122600,3385526000,28750,28750,28750,28750,0
|
||||
20250227,122500,3385526000,28750,28750,28750,28750,0
|
||||
20250227,122400,3385526000,28750,28750,28750,28750,1
|
||||
20250227,122300,3385497250,28750,28750,28750,28750,0
|
||||
20250227,122200,3385497250,28750,28750,28750,28750,1
|
||||
20250227,122100,3385468500,28750,28800,28800,28650,146
|
||||
20250227,122000,3381278100,28700,28850,28850,28700,31
|
||||
20250227,121900,3380387800,28850,28850,28850,28850,31
|
||||
20250227,121800,3379493450,28850,28850,28850,28850,0
|
||||
20250227,121700,3379493450,28850,28850,28850,28850,0
|
||||
20250227,121600,3379493450,28850,28850,28850,28850,1
|
||||
20250227,121500,3379464600,28850,28850,28850,28850,33
|
||||
20250227,121400,3378512550,28850,28850,28850,28850,0
|
||||
20250227,121300,3378512550,28850,28850,28850,28850,0
|
||||
20250227,121200,3378512550,28850,28850,28850,28850,0
|
||||
20250227,121100,3378512550,28850,28850,28850,28850,30
|
||||
20250227,121000,3377647050,28850,28750,28850,28750,4
|
||||
20250227,120900,3377531850,28900,28750,28900,28750,7
|
||||
20250227,120800,3377330300,28900,28900,28900,28900,0
|
||||
20250227,120700,3377330300,28900,28900,28900,28900,33
|
||||
20250227,120600,3376376600,28800,28800,28800,28800,0
|
||||
20250227,120500,3376376600,28800,28850,28900,28800,28
|
||||
20250227,120400,3375568900,28750,28650,28800,28650,132
|
||||
20250227,120300,3371774600,28800,28800,28800,28800,0
|
||||
20250227,120200,3371774600,28800,28800,28800,28800,35
|
||||
20250227,120100,3370766600,28800,28800,28800,28800,1
|
||||
20250227,120000,3370737800,28650,28800,28800,28650,6
|
||||
20250227,115900,3370565750,28600,28800,28800,28600,10
|
||||
20250227,115800,3370278950,28600,28600,28800,28600,11
|
||||
20250227,115700,3369964150,28800,28800,28800,28800,2
|
||||
20250227,115600,3369906550,28800,28800,28800,28800,40
|
||||
20250227,115500,3368754550,28800,28800,28800,28800,3
|
||||
20250227,115400,3368668150,28600,28700,28700,28600,14
|
||||
20250227,115300,3368266750,28800,28800,28800,28600,983
|
||||
20250227,115200,3340100850,29000,29000,29000,29000,2
|
||||
20250227,115100,3340042850,29000,29100,29100,29000,3
|
||||
20250227,115000,3339955650,29050,28850,29050,28850,623
|
||||
20250227,114900,3321900050,28850,28750,28850,28750,113
|
||||
20250227,114800,3318645450,28800,28800,28800,28800,2
|
||||
20250227,114700,3318587850,28800,28800,28800,28800,4
|
||||
20250227,114600,3318472650,28800,28800,28800,28800,0
|
||||
20250227,114500,3318472650,28800,28650,28800,28650,115
|
||||
20250227,114400,3315170900,28700,28700,28700,28650,15
|
||||
20250227,114300,3314740750,28650,28700,28700,28650,18
|
||||
20250227,114200,3314224850,28650,28700,28700,28650,14
|
||||
20250227,114100,3313823650,28650,28700,28700,28650,12
|
||||
20250227,114000,3313479700,28650,28650,28700,28650,28
|
||||
20250227,113900,3312677450,28700,28650,28700,28650,18
|
||||
20250227,113800,3312161550,28700,28700,28700,28700,2
|
||||
20250227,113700,3312104150,28700,28700,28700,28700,0
|
||||
20250227,113600,3312104150,28700,28600,28700,28600,199
|
||||
20250227,113500,3306403100,28650,28600,28650,28600,247
|
||||
20250227,113400,3299337350,28650,28700,28700,28600,32
|
||||
20250227,113300,3298421550,28700,28700,28700,28700,0
|
||||
20250227,113200,3298421550,28700,28700,28700,28700,1
|
||||
20250227,113100,3298392850,28700,28700,28700,28700,2
|
||||
20250227,113000,3298335450,28700,28650,28700,28650,5
|
||||
20250227,112900,3298192100,28600,28750,28750,28600,39
|
||||
20250227,112800,3297076100,28750,28750,28750,28750,0
|
||||
20250227,112700,3297076100,28750,28750,28750,28750,2
|
||||
20250227,112600,3297018600,28750,28750,28750,28750,2
|
||||
20250227,112500,3296961100,28700,28750,28750,28700,150
|
||||
20250227,112400,3292651950,28750,28750,28800,28750,35
|
||||
20250227,112300,3291644050,28750,28750,28750,28750,9
|
||||
20250227,112200,3291385300,28750,28750,28750,28750,7
|
||||
20250227,112100,3291184050,28750,28750,28750,28750,8
|
||||
20250227,112000,3290954050,28750,28800,28800,28750,18
|
||||
20250227,111900,3290436500,28800,28800,28800,28800,0
|
||||
20250227,111800,3290436500,28800,28800,28800,28800,31
|
||||
20250227,111700,3289543700,28800,28800,28850,28800,59
|
||||
20250227,111600,3287844450,28800,28800,28800,28800,11
|
||||
20250227,111500,3287527650,28850,28800,28850,28800,96
|
||||
20250227,111400,3284760550,28800,28850,28850,28800,147
|
||||
20250227,111300,3280526900,28850,28850,28850,28850,35
|
||||
20250227,111200,3279517150,28850,28850,28850,28850,5
|
||||
20250227,111100,3279372900,28850,28850,28850,28850,3
|
||||
20250227,111000,3279286350,28800,28800,28800,28800,1
|
||||
20250227,110900,3279257550,28800,28750,28800,28750,144
|
||||
20250227,110800,3275115350,28700,28700,28700,28700,2
|
||||
20250227,110700,3275057950,28700,28600,28700,28600,111
|
||||
20250227,110600,3271876950,28500,28600,28600,28500,77
|
||||
20250227,110500,3269677050,28600,28650,28650,28600,24
|
||||
20250227,110400,3268990600,28600,28600,28600,28600,11
|
||||
20250227,110300,3268676000,28600,28700,28700,28600,58
|
||||
20250227,110200,3267017000,28700,28600,28700,28600,237
|
||||
20250227,110100,3260238300,28650,28650,28650,28650,226
|
||||
20250227,110000,3253763400,28650,28700,28700,28650,929
|
||||
20250227,105900,3227113950,28700,28700,28700,28700,22
|
||||
20250227,105800,3226482550,28700,28700,28700,28700,76
|
||||
20250227,105700,3224301350,28700,28750,28750,28700,1502
|
||||
20250227,105600,3181182600,28750,28750,28750,28750,0
|
||||
20250227,105500,3181182600,28750,28750,28900,28750,56
|
||||
20250227,105400,3179571100,28750,28900,28900,28750,522
|
||||
20250227,105300,3164540350,28900,28900,28900,28900,99
|
||||
20250227,105200,3161679250,28850,28850,28850,28850,0
|
||||
20250227,105100,3161679250,28850,28750,28850,28750,5071
|
||||
20250227,105000,3015541900,28750,28750,28800,28750,56
|
||||
20250227,104900,3013929800,28800,29000,29000,28800,2110
|
||||
20250227,104800,2953031950,29050,29050,29050,29050,0
|
||||
20250227,104700,2953031950,29050,29050,29050,29050,4
|
||||
20250227,104600,2952915750,29050,28900,29050,28900,21
|
||||
20250227,104500,2952306800,28900,28900,28950,28900,321
|
||||
20250227,104400,2943028200,28800,28800,28800,28800,101
|
||||
20250227,104300,2940119400,28800,28900,28900,28800,160
|
||||
20250227,104200,2935499550,28900,29000,29000,28900,683
|
||||
20250227,104100,2915758750,28950,28900,28950,28900,503
|
||||
20250227,104000,2901221900,28900,29050,29050,28900,1497
|
||||
20250227,103900,2857846800,29050,29050,29050,29050,1
|
||||
20250227,103800,2857817750,29100,29100,29100,29100,2
|
||||
20250227,103700,2857759550,29100,29200,29200,29050,613
|
||||
20250227,103600,2839927950,29100,29100,29200,29100,15
|
||||
20250227,103500,2839491250,29100,29100,29100,29100,316
|
||||
20250227,103400,2830295650,29100,29100,29100,29100,8
|
||||
20250227,103300,2830062850,29100,29150,29150,29100,26
|
||||
20250227,103200,2829306050,29150,29100,29150,29100,157
|
||||
20250227,103100,2824734900,29100,29000,29100,29000,321
|
||||
20250227,103000,2815395100,29050,29100,29100,29050,802
|
||||
20250227,102900,2792096900,29100,29050,29150,29050,191
|
||||
20250227,102800,2786544850,29000,29100,29100,29000,232
|
||||
20250227,102700,2779807700,29050,29100,29100,29050,556
|
||||
20250227,102600,2763636650,29100,29150,29150,29100,6
|
||||
20250227,102500,2763461950,29150,29150,29150,29150,2
|
||||
20250227,102400,2763403650,29150,29150,29150,29150,114
|
||||
20250227,102300,2760080550,29100,29250,29250,29100,1232
|
||||
20250227,102200,2724153250,29250,29300,29300,29250,312
|
||||
20250227,102100,2715022200,29300,29350,29350,29250,233
|
||||
20250227,102000,2708194500,29350,29400,29400,29350,12
|
||||
20250227,101900,2707842050,29400,29400,29400,29400,4
|
||||
20250227,101800,2707724450,29400,29400,29400,29400,104
|
||||
20250227,101700,2704666850,29400,29400,29450,29350,48
|
||||
20250227,101600,2703256650,29400,29150,29450,29150,429
|
||||
20250227,101500,2690697300,29150,29100,29150,29100,240
|
||||
20250227,101400,2683712900,29150,29250,29250,29150,617
|
||||
20250227,101300,2665726950,29200,29300,29300,29200,103
|
||||
20250227,101200,2662719150,29300,29250,29300,29150,652
|
||||
20250227,101100,2643680500,29200,29450,29450,29200,890
|
||||
20250227,101000,2617678950,29450,29450,29450,29450,1
|
||||
20250227,100900,2617649500,29300,29350,29450,29300,774
|
||||
20250227,100800,2594947400,29450,29450,29450,29300,253
|
||||
20250227,100700,2587531050,29450,29400,29450,29300,652
|
||||
20250227,100600,2568372300,29450,29400,29450,29350,584
|
||||
20250227,100500,2551214000,29400,29300,29400,29300,869
|
||||
20250227,100400,2525677200,29300,29200,29300,29200,497
|
||||
20250227,100300,2511139850,29300,29400,29400,29200,4
|
||||
20250227,100200,2511022550,29400,29350,29400,29200,372
|
||||
20250227,100100,2500135450,29300,29350,29350,29300,484
|
||||
20250227,100000,2485950300,29300,29200,29400,29200,491
|
||||
20250227,095900,2471548550,29300,29350,29350,29200,555
|
||||
20250227,095800,2455300400,29350,29350,29500,29350,564
|
||||
20250227,095700,2438711950,29450,29350,29450,29150,191
|
||||
20250227,095600,2433100700,29150,29300,29400,29150,532
|
||||
20250227,095500,2417554800,29250,29450,29500,29250,1563
|
||||
20250227,095400,2371674400,29400,29350,29400,29350,342
|
||||
20250227,095300,2361629550,29400,29600,29750,29300,2361
|
||||
20250227,095200,2291925700,29600,29400,29600,29250,5583
|
||||
20250227,095100,2127401450,29400,29150,29450,29000,2718
|
||||
20250227,095000,2048442700,29200,29250,29650,29100,4152
|
||||
20250227,094900,1926242100,29300,29100,29350,29050,4575
|
||||
20250227,094800,1792483400,29150,28850,29350,28850,6813
|
||||
20250227,094700,1594538000,28850,28650,28900,28650,6270
|
||||
20250227,094600,1414717850,28900,28800,28900,28650,5485
|
||||
20250227,094500,1256492100,28800,28500,28850,28500,937
|
||||
20250227,094400,1229561800,28650,28600,28650,28600,321
|
||||
20250227,094300,1220380750,28750,28750,28800,28600,6295
|
||||
20250227,094200,1039404950,28750,28550,28750,28550,1096
|
||||
20250227,094100,1008024250,28450,28250,28450,28250,495
|
||||
20250227,094000,994030000,28250,28250,28250,28250,14
|
||||
20250227,093900,993634500,28300,28500,28500,28300,2179
|
||||
20250227,093800,931746400,28400,28550,28550,28400,1916
|
||||
20250227,093700,877192800,28500,28500,28600,28500,779
|
||||
20250227,093600,854932450,28500,28550,28650,28500,224
|
||||
20250227,093500,848537500,28650,28700,28700,28550,22
|
||||
20250227,093400,847907850,28650,28650,28650,28400,2484
|
||||
20250227,093300,777054400,28750,28700,28750,28650,80
|
||||
20250227,093200,774758950,28700,28650,28750,28450,682
|
||||
20250227,093100,755208700,28650,28300,28650,28250,7283
|
||||
20250227,093000,547422850,28400,28450,28550,28300,1721
|
||||
20250227,092900,498408400,28450,28350,28450,28250,274
|
||||
20250227,092800,490622400,28250,28250,28250,28250,141
|
||||
20250227,092700,486639150,28400,28150,28400,28100,1163
|
||||
20250227,092600,453830300,28250,28150,28450,28050,705
|
||||
20250227,092500,433940550,28100,28050,28100,27900,628
|
||||
20250227,092400,416328100,28100,28150,28150,27900,271
|
||||
20250227,092300,408750200,28150,28200,28200,28000,5
|
||||
20250227,092200,408609550,28200,28000,28200,28000,784
|
||||
20250227,092100,386628600,28000,27900,28000,27900,227
|
||||
20250227,092000,380273900,27850,27950,28000,27700,1015
|
||||
20250227,091900,352055000,27950,27950,27950,27950,112
|
||||
20250227,091800,348924600,27950,27900,27950,27800,303
|
||||
20250227,091700,340477900,27950,27900,27950,27850,10
|
||||
20250227,091600,340198950,27850,27900,27900,27850,12
|
||||
20250227,091500,339864250,28000,27900,28000,27800,612
|
||||
20250227,091400,322771850,28050,27950,28050,27900,58
|
||||
20250227,091300,321150550,27800,27900,27900,27800,228
|
||||
20250227,091200,314791750,27800,27900,27900,27750,213
|
||||
20250227,091100,308873700,27900,27750,27900,27700,334
|
||||
20250227,091000,299581550,27750,27700,27850,27700,181
|
||||
20250227,090900,294551900,27700,27700,27700,27550,571
|
||||
20250227,090800,278779200,27700,27850,27850,27700,479
|
||||
20250227,090700,265453350,27950,28100,28100,27800,673
|
||||
20250227,090600,246654200,28200,28050,28200,28000,493
|
||||
20250227,090500,232839900,28050,28350,28350,28050,868
|
||||
20250227,090400,208383200,28500,28650,28800,28500,1026
|
||||
20250227,090300,179049800,28600,28650,28900,28600,645
|
||||
20250227,090200,160594550,28650,28600,29000,28600,1866
|
||||
20250227,090100,106963450,28550,28200,28550,28150,2459
|
||||
20250227,090000,37421400,28200,28200,28200,28200,1327
|
||||
|
Reference in New Issue
Block a user