Update 2025-02-27 2849 candle_min
This commit is contained in:
663
086820/min/candle-20250227.csv
Normal file
663
086820/min/candle-20250227.csv
Normal file
@@ -0,0 +1,663 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,200100,731702400,28500,28500,28500,28500,501
|
||||
20250227,200000,731702400,28500,28500,28500,28500,0
|
||||
20250227,195900,731702400,28500,28500,28500,28500,0
|
||||
20250227,195800,731702400,28500,28500,28500,28500,0
|
||||
20250227,195700,731702400,28500,28500,28500,28500,0
|
||||
20250227,195600,731702400,28500,28500,28500,28500,0
|
||||
20250227,195500,731702400,28500,28500,28500,28500,0
|
||||
20250227,195400,731702400,28500,28500,28500,28500,0
|
||||
20250227,195300,731702400,28500,28500,28500,28500,0
|
||||
20250227,195200,731702400,28500,28500,28500,28500,0
|
||||
20250227,195100,731702400,28500,28500,28500,28500,0
|
||||
20250227,195000,731702400,28500,28500,28500,28500,0
|
||||
20250227,194900,731702400,28500,28500,28500,28500,0
|
||||
20250227,194800,731702400,28500,28500,28500,28500,0
|
||||
20250227,194700,731702400,28500,28500,28500,28500,0
|
||||
20250227,194600,731702400,28500,28500,28500,28500,0
|
||||
20250227,194500,731702400,28500,28500,28500,28500,0
|
||||
20250227,194400,731702400,28500,28500,28500,28500,0
|
||||
20250227,194300,731702400,28500,28500,28500,28500,0
|
||||
20250227,194200,731702400,28500,28500,28500,28500,0
|
||||
20250227,194100,731702400,28500,28500,28500,28500,0
|
||||
20250227,194000,731702400,28500,28500,28500,28500,0
|
||||
20250227,193900,731702400,28500,28500,28500,28500,0
|
||||
20250227,193800,731702400,28500,28500,28500,28500,0
|
||||
20250227,193700,731702400,28500,28500,28500,28500,0
|
||||
20250227,193600,731702400,28500,28500,28500,28500,0
|
||||
20250227,193500,731702400,28500,28500,28500,28500,0
|
||||
20250227,193400,731702400,28500,28500,28500,28500,0
|
||||
20250227,193300,731702400,28500,28500,28500,28500,0
|
||||
20250227,193200,731702400,28500,28500,28500,28500,0
|
||||
20250227,193100,731702400,28500,28500,28500,28500,501
|
||||
20250227,193000,731702400,28500,28500,28500,28500,0
|
||||
20250227,192900,731702400,28500,28500,28500,28500,0
|
||||
20250227,192800,731702400,28500,28500,28500,28500,0
|
||||
20250227,192700,731702400,28500,28500,28500,28500,0
|
||||
20250227,192600,731702400,28500,28500,28500,28500,0
|
||||
20250227,192500,731702400,28500,28500,28500,28500,0
|
||||
20250227,192400,731702400,28500,28500,28500,28500,0
|
||||
20250227,192300,731702400,28500,28500,28500,28500,0
|
||||
20250227,192200,731702400,28500,28500,28500,28500,0
|
||||
20250227,192100,731702400,28500,28500,28500,28500,0
|
||||
20250227,192000,731702400,28500,28500,28500,28500,0
|
||||
20250227,191900,731702400,28500,28500,28500,28500,0
|
||||
20250227,191800,731702400,28500,28500,28500,28500,0
|
||||
20250227,191700,731702400,28500,28500,28500,28500,0
|
||||
20250227,191600,731702400,28500,28500,28500,28500,0
|
||||
20250227,191500,731702400,28500,28500,28500,28500,0
|
||||
20250227,191400,731702400,28500,28500,28500,28500,0
|
||||
20250227,191300,731702400,28500,28500,28500,28500,0
|
||||
20250227,191200,731702400,28500,28500,28500,28500,0
|
||||
20250227,191100,731702400,28500,28500,28500,28500,0
|
||||
20250227,191000,731702400,28500,28500,28500,28500,0
|
||||
20250227,190900,731702400,28500,28500,28500,28500,0
|
||||
20250227,190800,731702400,28500,28500,28500,28500,0
|
||||
20250227,190700,731702400,28500,28500,28500,28500,0
|
||||
20250227,190600,731702400,28500,28500,28500,28500,0
|
||||
20250227,190500,731702400,28500,28500,28500,28500,0
|
||||
20250227,190400,731702400,28500,28500,28500,28500,0
|
||||
20250227,190300,731702400,28500,28500,28500,28500,0
|
||||
20250227,190200,731702400,28500,28500,28500,28500,0
|
||||
20250227,190100,731702400,28500,28500,28500,28500,501
|
||||
20250227,190000,731702400,28500,28500,28500,28500,0
|
||||
20250227,185900,731702400,28500,28500,28500,28500,0
|
||||
20250227,185800,731702400,28500,28500,28500,28500,0
|
||||
20250227,185700,731702400,28500,28500,28500,28500,0
|
||||
20250227,185600,731702400,28500,28500,28500,28500,0
|
||||
20250227,185500,731702400,28500,28500,28500,28500,0
|
||||
20250227,185400,731702400,28500,28500,28500,28500,0
|
||||
20250227,185300,731702400,28500,28500,28500,28500,0
|
||||
20250227,185200,731702400,28500,28500,28500,28500,0
|
||||
20250227,185100,731702400,28500,28500,28500,28500,0
|
||||
20250227,185000,731702400,28500,28500,28500,28500,0
|
||||
20250227,184900,731702400,28500,28500,28500,28500,0
|
||||
20250227,184800,731702400,28500,28500,28500,28500,0
|
||||
20250227,184700,731702400,28500,28500,28500,28500,0
|
||||
20250227,184600,731702400,28500,28500,28500,28500,0
|
||||
20250227,184500,731702400,28500,28500,28500,28500,0
|
||||
20250227,184400,731702400,28500,28500,28500,28500,0
|
||||
20250227,184300,731702400,28500,28500,28500,28500,0
|
||||
20250227,184200,731702400,28500,28500,28500,28500,0
|
||||
20250227,184100,731702400,28500,28500,28500,28500,0
|
||||
20250227,184000,731702400,28500,28500,28500,28500,0
|
||||
20250227,183900,731702400,28500,28500,28500,28500,0
|
||||
20250227,183800,731702400,28500,28500,28500,28500,0
|
||||
20250227,183700,731702400,28500,28500,28500,28500,0
|
||||
20250227,183600,731702400,28500,28500,28500,28500,0
|
||||
20250227,183500,731702400,28500,28500,28500,28500,0
|
||||
20250227,183400,731702400,28500,28500,28500,28500,0
|
||||
20250227,183300,731702400,28500,28500,28500,28500,0
|
||||
20250227,183200,731702400,28500,28500,28500,28500,0
|
||||
20250227,183100,731702400,28500,28500,28500,28500,501
|
||||
20250227,183000,731702400,28500,28500,28500,28500,0
|
||||
20250227,182900,731702400,28500,28500,28500,28500,0
|
||||
20250227,182800,731702400,28500,28500,28500,28500,0
|
||||
20250227,182700,731702400,28500,28500,28500,28500,0
|
||||
20250227,182600,731702400,28500,28500,28500,28500,0
|
||||
20250227,182500,731702400,28500,28500,28500,28500,0
|
||||
20250227,182400,731702400,28500,28500,28500,28500,0
|
||||
20250227,182300,731702400,28500,28500,28500,28500,0
|
||||
20250227,182200,731702400,28500,28500,28500,28500,0
|
||||
20250227,182100,731702400,28500,28500,28500,28500,0
|
||||
20250227,182000,731702400,28500,28500,28500,28500,0
|
||||
20250227,181900,731702400,28500,28500,28500,28500,0
|
||||
20250227,181800,731702400,28500,28500,28500,28500,0
|
||||
20250227,181700,731702400,28500,28500,28500,28500,0
|
||||
20250227,181600,731702400,28500,28500,28500,28500,0
|
||||
20250227,181500,731702400,28500,28500,28500,28500,0
|
||||
20250227,181400,731702400,28500,28500,28500,28500,0
|
||||
20250227,181300,731702400,28500,28500,28500,28500,0
|
||||
20250227,181200,731702400,28500,28500,28500,28500,0
|
||||
20250227,181100,731702400,28500,28500,28500,28500,0
|
||||
20250227,181000,731702400,28500,28500,28500,28500,0
|
||||
20250227,180900,731702400,28500,28500,28500,28500,0
|
||||
20250227,180800,731702400,28500,28500,28500,28500,0
|
||||
20250227,180700,731702400,28500,28500,28500,28500,0
|
||||
20250227,180600,731702400,28500,28500,28500,28500,0
|
||||
20250227,180500,731702400,28500,28500,28500,28500,0
|
||||
20250227,180400,731702400,28500,28500,28500,28500,0
|
||||
20250227,180300,731702400,28500,28500,28500,28500,0
|
||||
20250227,180200,731702400,28500,28500,28500,28500,0
|
||||
20250227,180100,731702400,28500,28500,28500,28500,501
|
||||
20250227,180000,731702400,28500,28500,28500,28500,0
|
||||
20250227,175900,731702400,28500,28500,28500,28500,0
|
||||
20250227,175800,731702400,28500,28500,28500,28500,0
|
||||
20250227,175700,731702400,28500,28500,28500,28500,0
|
||||
20250227,175600,731702400,28500,28500,28500,28500,0
|
||||
20250227,175500,731702400,28500,28500,28500,28500,0
|
||||
20250227,175400,731702400,28500,28500,28500,28500,0
|
||||
20250227,175300,731702400,28500,28500,28500,28500,0
|
||||
20250227,175200,731702400,28500,28500,28500,28500,0
|
||||
20250227,175100,731702400,28500,28500,28500,28500,0
|
||||
20250227,175000,731702400,28500,28500,28500,28500,0
|
||||
20250227,174900,731702400,28500,28500,28500,28500,0
|
||||
20250227,174800,731702400,28500,28500,28500,28500,0
|
||||
20250227,174700,731702400,28500,28500,28500,28500,0
|
||||
20250227,174600,731702400,28500,28500,28500,28500,0
|
||||
20250227,174500,731702400,28500,28500,28500,28500,0
|
||||
20250227,174400,731702400,28500,28500,28500,28500,0
|
||||
20250227,174300,731702400,28500,28500,28500,28500,0
|
||||
20250227,174200,731702400,28500,28500,28500,28500,0
|
||||
20250227,174100,731702400,28500,28500,28500,28500,0
|
||||
20250227,174000,731702400,28500,28500,28500,28500,0
|
||||
20250227,173900,731702400,28500,28500,28500,28500,0
|
||||
20250227,173800,731702400,28500,28500,28500,28500,0
|
||||
20250227,173700,731702400,28500,28500,28500,28500,0
|
||||
20250227,173600,731702400,28500,28500,28500,28500,0
|
||||
20250227,173500,731702400,28500,28500,28500,28500,0
|
||||
20250227,173400,731702400,28500,28500,28500,28500,0
|
||||
20250227,173300,731702400,28500,28500,28500,28500,0
|
||||
20250227,173200,731702400,28500,28500,28500,28500,0
|
||||
20250227,173100,731702400,28500,28500,28500,28500,501
|
||||
20250227,173000,731702400,28500,28500,28500,28500,0
|
||||
20250227,172900,731702400,28500,28500,28500,28500,0
|
||||
20250227,172800,731702400,28500,28500,28500,28500,0
|
||||
20250227,172700,731702400,28500,28500,28500,28500,0
|
||||
20250227,172600,731702400,28500,28500,28500,28500,0
|
||||
20250227,172500,731702400,28500,28500,28500,28500,0
|
||||
20250227,172400,731702400,28500,28500,28500,28500,0
|
||||
20250227,172300,731702400,28500,28500,28500,28500,0
|
||||
20250227,172200,731702400,28500,28500,28500,28500,0
|
||||
20250227,172100,731702400,28500,28500,28500,28500,0
|
||||
20250227,172000,731702400,28500,28500,28500,28500,0
|
||||
20250227,171900,731702400,28500,28500,28500,28500,0
|
||||
20250227,171800,731702400,28500,28500,28500,28500,0
|
||||
20250227,171700,731702400,28500,28500,28500,28500,0
|
||||
20250227,171600,731702400,28500,28500,28500,28500,0
|
||||
20250227,171500,731702400,28500,28500,28500,28500,0
|
||||
20250227,171400,731702400,28500,28500,28500,28500,0
|
||||
20250227,171300,731702400,28500,28500,28500,28500,0
|
||||
20250227,171200,731702400,28500,28500,28500,28500,0
|
||||
20250227,171100,731702400,28500,28500,28500,28500,0
|
||||
20250227,171000,731702400,28500,28500,28500,28500,0
|
||||
20250227,170900,731702400,28500,28500,28500,28500,0
|
||||
20250227,170800,731702400,28500,28500,28500,28500,0
|
||||
20250227,170700,731702400,28500,28500,28500,28500,0
|
||||
20250227,170600,731702400,28500,28500,28500,28500,0
|
||||
20250227,170500,731702400,28500,28500,28500,28500,0
|
||||
20250227,170400,731702400,28500,28500,28500,28500,0
|
||||
20250227,170300,731702400,28500,28500,28500,28500,0
|
||||
20250227,170200,731702400,28500,28500,28500,28500,0
|
||||
20250227,170100,731702400,28500,28500,28500,28500,501
|
||||
20250227,170000,731702400,28500,28500,28500,28500,0
|
||||
20250227,165900,731702400,28500,28500,28500,28500,0
|
||||
20250227,165800,731702400,28500,28500,28500,28500,0
|
||||
20250227,165700,731702400,28500,28500,28500,28500,0
|
||||
20250227,165600,731702400,28500,28500,28500,28500,0
|
||||
20250227,165500,731702400,28500,28500,28500,28500,0
|
||||
20250227,165400,731702400,28500,28500,28500,28500,0
|
||||
20250227,165300,731702400,28500,28500,28500,28500,0
|
||||
20250227,165200,731702400,28500,28500,28500,28500,0
|
||||
20250227,165100,731702400,28500,28500,28500,28500,0
|
||||
20250227,165000,731702400,28500,28500,28500,28500,0
|
||||
20250227,164900,731702400,28500,28500,28500,28500,0
|
||||
20250227,164800,731702400,28500,28500,28500,28500,0
|
||||
20250227,164700,731702400,28500,28500,28500,28500,0
|
||||
20250227,164600,731702400,28500,28500,28500,28500,0
|
||||
20250227,164500,731702400,28500,28500,28500,28500,0
|
||||
20250227,164400,731702400,28500,28500,28500,28500,0
|
||||
20250227,164300,731702400,28500,28500,28500,28500,0
|
||||
20250227,164200,731702400,28500,28500,28500,28500,0
|
||||
20250227,164100,731702400,28500,28500,28500,28500,0
|
||||
20250227,164000,731702400,28500,28500,28500,28500,0
|
||||
20250227,163900,731702400,28500,28500,28500,28500,0
|
||||
20250227,163800,731702400,28500,28500,28500,28500,0
|
||||
20250227,163700,731702400,28500,28500,28500,28500,0
|
||||
20250227,163600,731702400,28500,28500,28500,28500,0
|
||||
20250227,163500,731702400,28500,28500,28500,28500,0
|
||||
20250227,163400,731702400,28500,28500,28500,28500,0
|
||||
20250227,163300,731702400,28500,28500,28500,28500,0
|
||||
20250227,163200,731702400,28500,28500,28500,28500,0
|
||||
20250227,163100,731702400,28500,28500,28500,28500,501
|
||||
20250227,163000,731702400,28500,28500,28500,28500,0
|
||||
20250227,162900,731702400,28500,28500,28500,28500,0
|
||||
20250227,162800,731702400,28500,28500,28500,28500,0
|
||||
20250227,162700,731702400,28500,28500,28500,28500,0
|
||||
20250227,162600,731702400,28500,28500,28500,28500,0
|
||||
20250227,162500,731702400,28500,28500,28500,28500,0
|
||||
20250227,162400,731702400,28500,28500,28500,28500,0
|
||||
20250227,162300,731702400,28500,28500,28500,28500,0
|
||||
20250227,162200,731702400,28500,28500,28500,28500,0
|
||||
20250227,162100,731702400,28500,28500,28500,28500,0
|
||||
20250227,162000,731702400,28500,28500,28500,28500,0
|
||||
20250227,161900,731702400,28500,28500,28500,28500,0
|
||||
20250227,161800,731702400,28500,28500,28500,28500,0
|
||||
20250227,161700,731702400,28500,28500,28500,28500,0
|
||||
20250227,161600,731702400,28500,28500,28500,28500,0
|
||||
20250227,161500,731702400,28500,28500,28500,28500,0
|
||||
20250227,161400,731702400,28500,28500,28500,28500,0
|
||||
20250227,161300,731702400,28500,28500,28500,28500,0
|
||||
20250227,161200,731702400,28500,28500,28500,28500,0
|
||||
20250227,161100,731702400,28500,28500,28500,28500,0
|
||||
20250227,161000,731702400,28500,28500,28500,28500,0
|
||||
20250227,160900,731702400,28500,28500,28500,28500,0
|
||||
20250227,160800,731702400,28500,28500,28500,28500,0
|
||||
20250227,160700,731702400,28500,28500,28500,28500,0
|
||||
20250227,160600,731702400,28500,28500,28500,28500,0
|
||||
20250227,160500,731702400,28500,28500,28500,28500,0
|
||||
20250227,160400,731702400,28500,28500,28500,28500,0
|
||||
20250227,160300,731702400,28500,28500,28500,28500,0
|
||||
20250227,160200,731702400,28500,28500,28500,28500,0
|
||||
20250227,160100,731702400,28500,28500,28500,28500,501
|
||||
20250227,160000,731702400,28500,28500,28500,28500,0
|
||||
20250227,155900,731702400,28500,28500,28500,28500,0
|
||||
20250227,155800,731702400,28500,28500,28500,28500,0
|
||||
20250227,155700,731702400,28500,28500,28500,28500,0
|
||||
20250227,155600,731702400,28500,28500,28500,28500,0
|
||||
20250227,155500,731702400,28500,28500,28500,28500,0
|
||||
20250227,155400,731702400,28500,28500,28500,28500,0
|
||||
20250227,155300,731702400,28500,28500,28500,28500,0
|
||||
20250227,155200,731702400,28500,28500,28500,28500,0
|
||||
20250227,155100,731702400,28500,28500,28500,28500,0
|
||||
20250227,155000,731702400,28500,28500,28500,28500,0
|
||||
20250227,154900,731702400,28500,28500,28500,28500,0
|
||||
20250227,154800,731702400,28500,28500,28500,28500,0
|
||||
20250227,154700,731702400,28500,28500,28500,28500,0
|
||||
20250227,154600,731702400,28500,28500,28500,28500,0
|
||||
20250227,154500,731702400,28500,28500,28500,28500,0
|
||||
20250227,154400,731702400,28500,28500,28500,28500,0
|
||||
20250227,154300,731702400,28500,28500,28500,28500,0
|
||||
20250227,154200,731702400,28500,28500,28500,28500,0
|
||||
20250227,154100,731702400,28500,28500,28500,28500,0
|
||||
20250227,154000,731702400,28500,28500,28500,28500,0
|
||||
20250227,153900,731702400,28500,28500,28500,28500,0
|
||||
20250227,153800,731702400,28500,28500,28500,28500,0
|
||||
20250227,153700,731702400,28500,28500,28500,28500,0
|
||||
20250227,153600,731702400,28500,28500,28500,28500,0
|
||||
20250227,153500,731702400,28500,28500,28500,28500,0
|
||||
20250227,153400,731702400,28500,28500,28500,28500,0
|
||||
20250227,153300,731702400,28500,28500,28500,28500,0
|
||||
20250227,153200,731702400,28500,28500,28500,28500,0
|
||||
20250227,153100,731702400,28500,28500,28500,28500,501
|
||||
20250227,153000,731702400,28500,28500,28500,28500,501
|
||||
20250227,152900,717423900,28550,28550,28550,28550,0
|
||||
20250227,152800,717423900,28550,28550,28550,28550,0
|
||||
20250227,152700,717423900,28550,28550,28550,28550,0
|
||||
20250227,152600,717423900,28550,28550,28550,28550,0
|
||||
20250227,152500,717423900,28550,28550,28550,28550,0
|
||||
20250227,152400,717423900,28550,28550,28550,28550,0
|
||||
20250227,152300,717423900,28550,28550,28550,28550,0
|
||||
20250227,152200,717423900,28550,28550,28550,28550,0
|
||||
20250227,152100,717423900,28550,28550,28550,28550,0
|
||||
20250227,152000,717423900,28550,28550,28550,28550,0
|
||||
20250227,151900,717423900,28550,28500,28550,28500,518
|
||||
20250227,151800,702637300,28550,28450,28550,28400,55
|
||||
20250227,151700,701072200,28550,28500,28550,28500,196
|
||||
20250227,151600,695486050,28550,28550,28550,28550,0
|
||||
20250227,151500,695486050,28550,28450,28550,28400,432
|
||||
20250227,151400,683179350,28500,28500,28500,28500,254
|
||||
20250227,151300,675940350,28500,28400,28500,28400,981
|
||||
20250227,151200,648071450,28400,28350,28400,28350,310
|
||||
20250227,151100,639282900,28400,28350,28400,28350,24
|
||||
20250227,151000,638602450,28400,28400,28400,28350,23
|
||||
20250227,150900,637950300,28400,28350,28400,28350,659
|
||||
20250227,150800,619267600,28350,28350,28350,28350,0
|
||||
20250227,150700,619267600,28350,28350,28350,28350,90
|
||||
20250227,150600,616716100,28350,28350,28350,28350,0
|
||||
20250227,150500,616716100,28350,28300,28350,28300,417
|
||||
20250227,150400,604914950,28300,28200,28300,28200,4
|
||||
20250227,150300,604802050,28300,28300,28300,28300,0
|
||||
20250227,150200,604802050,28300,28300,28300,28300,0
|
||||
20250227,150100,604802050,28300,28300,28300,28300,100
|
||||
20250227,150000,601972050,28300,28300,28300,28300,0
|
||||
20250227,145900,601972050,28300,28200,28300,28200,228
|
||||
20250227,145800,595542250,28300,28300,28300,28300,0
|
||||
20250227,145700,595542250,28300,28300,28300,28300,229
|
||||
20250227,145600,589061550,28400,28300,28400,28300,161
|
||||
20250227,145500,584505150,28300,28300,28300,28300,0
|
||||
20250227,145400,584505150,28300,28300,28300,28300,1
|
||||
20250227,145300,584476850,28200,28200,28200,28200,7
|
||||
20250227,145200,584279450,28300,28300,28300,28300,0
|
||||
20250227,145100,584279450,28300,28100,28300,28100,255
|
||||
20250227,145000,577105250,28150,28100,28150,28100,33
|
||||
20250227,144900,576177900,28150,28150,28150,28150,101
|
||||
20250227,144800,573334750,28150,28150,28150,28150,0
|
||||
20250227,144700,573334750,28150,28150,28150,28150,0
|
||||
20250227,144600,573334750,28150,28150,28150,28150,1
|
||||
20250227,144500,573306600,28100,28100,28100,28100,23
|
||||
20250227,144400,572660300,28100,28100,28100,28100,63
|
||||
20250227,144300,570890000,28150,28150,28150,28150,1
|
||||
20250227,144200,570861850,28150,28150,28150,28150,13
|
||||
20250227,144100,570495900,28200,28200,28200,28200,1
|
||||
20250227,144000,570467700,28150,28150,28150,28150,4
|
||||
20250227,143900,570355100,28200,28150,28200,28150,16
|
||||
20250227,143800,569904650,28200,28200,28200,28200,0
|
||||
20250227,143700,569904650,28200,28200,28200,28200,0
|
||||
20250227,143600,569904650,28200,28250,28250,28200,95
|
||||
20250227,143500,567221600,28250,28250,28300,28250,42
|
||||
20250227,143400,566035050,28300,28300,28300,28300,1
|
||||
20250227,143300,566006750,28300,28300,28300,28300,6
|
||||
20250227,143200,565836950,28300,28300,28300,28300,0
|
||||
20250227,143100,565836950,28300,28300,28300,28300,1
|
||||
20250227,143000,565808650,28250,28250,28250,28250,0
|
||||
20250227,142900,565808650,28250,28250,28250,28250,8
|
||||
20250227,142800,565582650,28300,28300,28300,28300,0
|
||||
20250227,142700,565582650,28300,28300,28300,28300,0
|
||||
20250227,142600,565582650,28300,28300,28300,28300,1
|
||||
20250227,142500,565554350,28300,28300,28300,28300,20
|
||||
20250227,142400,564988350,28300,28300,28300,28300,0
|
||||
20250227,142300,564988350,28300,28300,28300,28300,0
|
||||
20250227,142200,564988350,28300,28300,28300,28300,0
|
||||
20250227,142100,564988350,28300,28300,28300,28300,0
|
||||
20250227,142000,564988350,28300,28300,28300,28300,79
|
||||
20250227,141900,562752650,28300,28300,28300,28300,0
|
||||
20250227,141800,562752650,28300,28300,28300,28300,0
|
||||
20250227,141700,562752650,28300,28300,28300,28300,1
|
||||
20250227,141600,562724350,28250,28250,28250,28250,1
|
||||
20250227,141500,562696100,28300,28300,28300,28300,0
|
||||
20250227,141400,562696100,28300,28300,28300,28300,0
|
||||
20250227,141300,562696100,28300,28350,28350,28300,216
|
||||
20250227,141200,556579250,28400,28350,28400,28350,2
|
||||
20250227,141100,556522500,28400,28350,28400,28350,300
|
||||
20250227,141000,548017450,28350,28350,28350,28350,0
|
||||
20250227,140900,548017450,28350,28350,28350,28350,1
|
||||
20250227,140800,547989100,28300,28300,28300,28300,255
|
||||
20250227,140700,540772600,28300,28200,28300,28200,34
|
||||
20250227,140600,539813650,28200,28200,28200,28200,18
|
||||
20250227,140500,539306050,28200,28200,28200,28200,0
|
||||
20250227,140400,539306050,28200,28200,28200,28200,0
|
||||
20250227,140300,539306050,28200,28200,28200,28200,0
|
||||
20250227,140200,539306050,28200,28150,28200,28150,2
|
||||
20250227,140100,539249700,28200,28200,28200,28200,0
|
||||
20250227,140000,539249700,28200,28100,28200,28100,4
|
||||
20250227,135900,539137050,28200,28200,28200,28200,200
|
||||
20250227,135800,533497050,28200,28200,28200,28200,50
|
||||
20250227,135700,532087050,28250,28250,28250,28250,0
|
||||
20250227,135600,532087050,28250,28250,28250,28250,0
|
||||
20250227,135500,532087050,28250,28250,28250,28250,31
|
||||
20250227,135400,531211300,28200,28200,28200,28200,0
|
||||
20250227,135300,531211300,28200,28200,28200,28200,160
|
||||
20250227,135200,526699300,28200,28200,28200,28200,351
|
||||
20250227,135100,516801100,28200,28200,28200,28200,0
|
||||
20250227,135000,516801100,28200,28200,28200,28200,50
|
||||
20250227,134900,515391100,28200,28200,28200,28200,5
|
||||
20250227,134800,515250100,28200,28200,28200,28200,5
|
||||
20250227,134700,515109100,28200,28200,28200,28200,0
|
||||
20250227,134600,515109100,28200,28200,28200,28200,0
|
||||
20250227,134500,515109100,28200,28200,28200,28200,1
|
||||
20250227,134400,515080900,28200,28200,28200,28200,0
|
||||
20250227,134300,515080900,28200,28200,28200,28200,0
|
||||
20250227,134200,515080900,28200,28200,28200,28200,0
|
||||
20250227,134100,515080900,28200,28200,28200,28200,0
|
||||
20250227,134000,515080900,28200,28200,28200,28200,0
|
||||
20250227,133900,515080900,28200,28200,28200,28200,0
|
||||
20250227,133800,515080900,28200,28200,28200,28200,0
|
||||
20250227,133700,515080900,28200,28200,28200,28200,200
|
||||
20250227,133600,509440900,28300,28300,28300,28300,0
|
||||
20250227,133500,509440900,28300,28250,28300,28250,201
|
||||
20250227,133400,503762600,28300,28300,28300,28300,0
|
||||
20250227,133300,503762600,28300,28300,28300,28300,0
|
||||
20250227,133200,503762600,28300,28100,28300,28100,69
|
||||
20250227,133100,501823500,28100,28200,28200,28100,52
|
||||
20250227,133000,500360100,28200,28200,28200,28200,73
|
||||
20250227,132900,498301500,28350,28350,28350,28350,0
|
||||
20250227,132800,498301500,28350,28350,28350,28350,0
|
||||
20250227,132700,498301500,28350,28350,28350,28350,0
|
||||
20250227,132600,498301500,28350,28200,28350,28200,49
|
||||
20250227,132500,496919550,28300,28300,28300,28300,20
|
||||
20250227,132400,496353550,28400,28300,28400,28300,3
|
||||
20250227,132300,496268500,28250,28250,28250,28250,2
|
||||
20250227,132200,496212000,28400,28400,28400,28400,80
|
||||
20250227,132100,493940000,28400,28400,28400,28400,0
|
||||
20250227,132000,493940000,28400,28400,28400,28400,91
|
||||
20250227,131900,491355600,28400,28400,28400,28400,0
|
||||
20250227,131800,491355600,28400,28300,28400,28250,41
|
||||
20250227,131700,490196050,28400,28400,28400,28300,46
|
||||
20250227,131600,488894050,28300,28350,28350,28300,223
|
||||
20250227,131500,482573150,28400,28400,28400,28400,2
|
||||
20250227,131400,482516350,28400,28400,28400,28400,2
|
||||
20250227,131300,482459550,28400,28400,28400,28400,64
|
||||
20250227,131200,480641950,28400,28400,28400,28350,400
|
||||
20250227,131100,469296950,28400,28350,28400,28350,30
|
||||
20250227,131000,468446400,28350,28350,28350,28350,88
|
||||
20250227,130900,465951600,28350,28250,28350,28250,149
|
||||
20250227,130800,461734300,28350,28300,28350,28300,200
|
||||
20250227,130700,456072400,28300,28200,28300,28200,54
|
||||
20250227,130600,454549350,28200,28200,28200,28200,0
|
||||
20250227,130500,454549350,28200,28200,28200,28200,1
|
||||
20250227,130400,454521150,28200,28200,28200,28200,121
|
||||
20250227,130300,451108950,28250,28250,28250,28250,0
|
||||
20250227,130200,451108950,28250,28250,28250,28250,0
|
||||
20250227,130100,451108950,28250,28250,28250,28250,0
|
||||
20250227,130000,451108950,28250,28250,28250,28250,0
|
||||
20250227,125900,451108950,28250,28250,28250,28250,0
|
||||
20250227,125800,451108950,28250,28250,28250,28250,0
|
||||
20250227,125700,451108950,28250,28250,28250,28250,0
|
||||
20250227,125600,451108950,28250,28250,28250,28250,0
|
||||
20250227,125500,451108950,28250,28250,28250,28250,0
|
||||
20250227,125400,451108950,28250,28250,28250,28250,1
|
||||
20250227,125300,451080700,28100,28100,28100,28100,25
|
||||
20250227,125200,450378200,28100,28100,28100,28100,3
|
||||
20250227,125100,450293900,28250,28250,28250,28250,0
|
||||
20250227,125000,450293900,28250,28250,28250,28250,0
|
||||
20250227,124900,450293900,28250,28250,28250,28250,45
|
||||
20250227,124800,449022650,28250,28250,28250,28250,0
|
||||
20250227,124700,449022650,28250,28250,28250,28250,0
|
||||
20250227,124600,449022650,28250,28250,28250,28250,1
|
||||
20250227,124500,448994400,28200,28200,28200,28200,271
|
||||
20250227,124400,441352200,28200,28100,28200,28100,210
|
||||
20250227,124300,435446100,28100,28100,28100,28100,1
|
||||
20250227,124200,435418000,27950,27950,27950,27950,0
|
||||
20250227,124100,435418000,27950,27950,27950,27950,0
|
||||
20250227,124000,435418000,27950,27950,27950,27950,0
|
||||
20250227,123900,435418000,27950,27950,27950,27950,0
|
||||
20250227,123800,435418000,27950,27950,27950,27950,19
|
||||
20250227,123700,434886950,27950,28000,28000,27950,6
|
||||
20250227,123600,434719200,28100,28100,28100,28100,0
|
||||
20250227,123500,434719200,28100,28100,28100,28100,0
|
||||
20250227,123400,434719200,28100,28100,28100,28100,1
|
||||
20250227,123300,434691100,27950,27950,27950,27950,0
|
||||
20250227,123200,434691100,27950,27950,27950,27950,0
|
||||
20250227,123100,434691100,27950,27950,27950,27950,0
|
||||
20250227,123000,434691100,27950,27950,27950,27950,0
|
||||
20250227,122900,434691100,27950,27950,27950,27950,60
|
||||
20250227,122800,433014100,27950,27950,27950,27950,4
|
||||
20250227,122700,432902300,28100,28100,28100,28100,0
|
||||
20250227,122600,432902300,28100,28100,28100,28100,0
|
||||
20250227,122500,432902300,28100,28100,28100,28100,0
|
||||
20250227,122400,432902300,28100,28100,28100,28100,2
|
||||
20250227,122300,432846100,28100,28100,28100,28100,0
|
||||
20250227,122200,432846100,28100,28100,28100,28100,0
|
||||
20250227,122100,432846100,28100,28100,28100,28100,17
|
||||
20250227,122000,432368400,28100,28100,28100,28100,0
|
||||
20250227,121900,432368400,28100,28100,28100,28100,0
|
||||
20250227,121800,432368400,28100,28100,28100,28100,0
|
||||
20250227,121700,432368400,28100,28100,28100,28100,0
|
||||
20250227,121600,432368400,28100,28100,28100,28100,0
|
||||
20250227,121500,432368400,28100,28100,28100,28100,1
|
||||
20250227,121400,432340300,28100,28100,28100,28100,0
|
||||
20250227,121300,432340300,28100,28100,28100,28100,0
|
||||
20250227,121200,432340300,28100,28100,28100,28100,0
|
||||
20250227,121100,432340300,28100,28100,28100,28100,0
|
||||
20250227,121000,432340300,28100,28100,28100,28100,0
|
||||
20250227,120900,432340300,28100,28100,28100,28100,0
|
||||
20250227,120800,432340300,28100,28100,28100,28100,8
|
||||
20250227,120700,432115500,27900,27900,27900,27900,14
|
||||
20250227,120600,431724900,28150,28000,28150,28000,237
|
||||
20250227,120500,425054850,28000,28000,28000,28000,0
|
||||
20250227,120400,425054850,28000,28000,28000,28000,0
|
||||
20250227,120300,425054850,28000,28000,28000,28000,12
|
||||
20250227,120200,424718850,28000,28000,28000,28000,4
|
||||
20250227,120100,424606850,28000,28000,28000,27900,17
|
||||
20250227,120000,424130950,28000,28000,28000,28000,0
|
||||
20250227,115900,424130950,28000,28000,28000,28000,1
|
||||
20250227,115800,424102950,27900,27900,27900,27900,1
|
||||
20250227,115700,424075050,27850,27850,27850,27850,0
|
||||
20250227,115600,424075050,27850,27850,27850,27850,3
|
||||
20250227,115500,423991500,27850,27950,27950,27850,2200
|
||||
20250227,115400,362644400,28150,28150,28150,28150,0
|
||||
20250227,115300,362644400,28150,28150,28150,28150,0
|
||||
20250227,115200,362644400,28150,28150,28150,28150,0
|
||||
20250227,115100,362644400,28150,28150,28150,28150,90
|
||||
20250227,115000,360110900,28150,28150,28150,28150,0
|
||||
20250227,114900,360110900,28150,28150,28150,28150,0
|
||||
20250227,114800,360110900,28150,28100,28150,28100,70
|
||||
20250227,114700,358143250,27950,27950,27950,27950,71
|
||||
20250227,114600,356158800,28100,28100,28100,28100,140
|
||||
20250227,114500,352224800,27900,27950,27950,27900,147
|
||||
20250227,114400,348119200,28000,28000,28000,28000,0
|
||||
20250227,114300,348119200,28000,28000,28000,28000,1
|
||||
20250227,114200,348091200,28000,28000,28000,28000,0
|
||||
20250227,114100,348091200,28000,28000,28000,28000,0
|
||||
20250227,114000,348091200,28000,28000,28000,28000,0
|
||||
20250227,113900,348091200,28000,28000,28000,28000,0
|
||||
20250227,113800,348091200,28000,28000,28000,28000,1
|
||||
20250227,113700,348063200,28000,28000,28000,28000,0
|
||||
20250227,113600,348063200,28000,28000,28000,28000,0
|
||||
20250227,113500,348063200,28000,28000,28000,28000,82
|
||||
20250227,113400,345767200,28000,28000,28000,28000,0
|
||||
20250227,113300,345767200,28000,28000,28000,28000,0
|
||||
20250227,113200,345767200,28000,28000,28000,28000,0
|
||||
20250227,113100,345767200,28000,28000,28000,28000,0
|
||||
20250227,113000,345767200,28000,28050,28050,28000,17
|
||||
20250227,112900,345291150,28150,28150,28150,28150,0
|
||||
20250227,112800,345291150,28150,28150,28150,28150,4
|
||||
20250227,112700,345178550,28150,28150,28150,28150,0
|
||||
20250227,112600,345178550,28150,28150,28150,28150,32
|
||||
20250227,112500,344277750,28150,28150,28150,28150,0
|
||||
20250227,112400,344277750,28150,28150,28150,28150,0
|
||||
20250227,112300,344277750,28150,28150,28150,28150,0
|
||||
20250227,112200,344277750,28150,28150,28150,28150,1
|
||||
20250227,112100,344249600,27950,27950,27950,27950,0
|
||||
20250227,112000,344249600,27950,28150,28150,27950,17
|
||||
20250227,111900,343771250,28150,27950,28150,27950,64
|
||||
20250227,111800,341971650,28050,28050,28050,28050,0
|
||||
20250227,111700,341971650,28050,28050,28050,28050,0
|
||||
20250227,111600,341971650,28050,28000,28050,28000,473
|
||||
20250227,111500,328726150,27950,27950,27950,27950,0
|
||||
20250227,111400,328726150,27950,27950,27950,27950,16
|
||||
20250227,111300,328278950,27950,27950,27950,27950,0
|
||||
20250227,111200,328278950,27950,27950,27950,27950,12
|
||||
20250227,111100,327943550,27950,27950,27950,27950,101
|
||||
20250227,111000,325120600,27950,27950,27950,27950,4
|
||||
20250227,110900,325008800,27950,27950,27950,27950,50
|
||||
20250227,110800,323611300,27950,28000,28000,27950,50
|
||||
20250227,110700,322213750,28000,28150,28150,28000,160
|
||||
20250227,110600,317732250,28000,28000,28000,28000,0
|
||||
20250227,110500,317732250,28000,28000,28000,28000,5
|
||||
20250227,110400,317592250,28000,28000,28000,28000,57
|
||||
20250227,110300,315996250,28050,28050,28050,28050,0
|
||||
20250227,110200,315996250,28050,28050,28050,28050,1
|
||||
20250227,110100,315968200,28050,28050,28050,28050,6
|
||||
20250227,110000,315799900,28050,28000,28050,28000,28
|
||||
20250227,105900,315015050,28000,28000,28000,28000,0
|
||||
20250227,105800,315015050,28000,28000,28000,28000,39
|
||||
20250227,105700,313923050,28000,28000,28000,28000,0
|
||||
20250227,105600,313923050,28000,28000,28000,28000,0
|
||||
20250227,105500,313923050,28000,28000,28000,28000,0
|
||||
20250227,105400,313923050,28000,28000,28000,28000,0
|
||||
20250227,105300,313923050,28000,28000,28000,28000,0
|
||||
20250227,105200,313923050,28000,28000,28000,28000,0
|
||||
20250227,105100,313923050,28000,28000,28000,28000,0
|
||||
20250227,105000,313923050,28000,28050,28050,28000,159
|
||||
20250227,104900,309466000,28000,28000,28000,28000,0
|
||||
20250227,104800,309466000,28000,28000,28000,28000,0
|
||||
20250227,104700,309466000,28000,28000,28000,28000,0
|
||||
20250227,104600,309466000,28000,28000,28000,28000,0
|
||||
20250227,104500,309466000,28000,28000,28000,28000,41
|
||||
20250227,104400,308318000,28000,28000,28000,28000,0
|
||||
20250227,104300,308318000,28000,28000,28000,28000,0
|
||||
20250227,104200,308318000,28000,28000,28000,28000,0
|
||||
20250227,104100,308318000,28000,28000,28000,28000,11
|
||||
20250227,104000,308010000,28000,28000,28000,28000,0
|
||||
20250227,103900,308010000,28000,28200,28200,28000,5
|
||||
20250227,103800,307869400,28200,28200,28200,28200,0
|
||||
20250227,103700,307869400,28200,28200,28200,28200,0
|
||||
20250227,103600,307869400,28200,28200,28200,28200,27
|
||||
20250227,103500,307108000,28050,28100,28100,28050,110
|
||||
20250227,103400,304020000,28100,28100,28100,28100,0
|
||||
20250227,103300,304020000,28100,28200,28200,28100,80
|
||||
20250227,103200,301771000,28250,28250,28250,28250,0
|
||||
20250227,103100,301771000,28250,28100,28250,28100,5
|
||||
20250227,103000,301630200,28000,28000,28000,28000,0
|
||||
20250227,102900,301630200,28000,28000,28000,28000,8
|
||||
20250227,102800,301406200,28000,27950,28000,27950,17
|
||||
20250227,102700,300930250,28000,28000,28000,28000,0
|
||||
20250227,102600,300930250,28000,28000,28000,28000,2
|
||||
20250227,102500,300874250,27900,27900,27900,27900,0
|
||||
20250227,102400,300874250,27900,27900,27900,27900,0
|
||||
20250227,102300,300874250,27900,27900,27900,27900,10
|
||||
20250227,102200,300595250,27900,27900,27900,27900,18
|
||||
20250227,102100,300093050,27900,28000,28000,27900,30
|
||||
20250227,102000,299254000,28000,28000,28000,28000,5
|
||||
20250227,101900,299114000,28000,28000,28000,28000,3
|
||||
20250227,101800,299030000,28000,28100,28100,28000,133
|
||||
20250227,101700,295305250,28100,28100,28100,28100,106
|
||||
20250227,101600,292326650,28200,28200,28200,28200,50
|
||||
20250227,101500,290916650,28250,28300,28300,28250,70
|
||||
20250227,101400,288936650,28300,28150,28300,28150,11
|
||||
20250227,101300,288626550,28150,28150,28150,28150,5
|
||||
20250227,101200,288485800,28000,28000,28000,28000,0
|
||||
20250227,101100,288485800,28000,28000,28000,28000,28
|
||||
20250227,101000,287701800,28150,28050,28150,28050,9
|
||||
20250227,100900,287449250,28000,28000,28000,28000,47
|
||||
20250227,100800,286133250,27900,27900,27900,27900,0
|
||||
20250227,100700,286133250,27900,27950,28000,27900,18
|
||||
20250227,100600,285629850,27950,28000,28000,27850,390
|
||||
20250227,100500,274745900,28000,28000,28000,28000,0
|
||||
20250227,100400,274745900,28000,28050,28050,28000,3
|
||||
20250227,100300,274661800,28050,28050,28050,28050,0
|
||||
20250227,100200,274661800,28050,28100,28100,27950,183
|
||||
20250227,100100,269539850,28100,28100,28100,28100,22
|
||||
20250227,100000,268921650,28100,28100,28150,28050,33
|
||||
20250227,095900,267995700,28050,28350,28350,28050,1669
|
||||
20250227,095800,221004300,28300,28400,28400,28300,2702
|
||||
20250227,095700,144363050,28400,28400,28400,28400,121
|
||||
20250227,095600,140926650,28400,28400,28400,28400,17
|
||||
20250227,095500,140443850,28550,28550,28550,28550,0
|
||||
20250227,095400,140443850,28550,28550,28550,28550,2
|
||||
20250227,095300,140386750,28550,28500,28550,28500,100
|
||||
20250227,095200,137531800,28550,28550,28550,28550,43
|
||||
20250227,095100,136304150,28550,28550,28550,28550,0
|
||||
20250227,095000,136304150,28550,28550,28550,28550,1
|
||||
20250227,094900,136275600,28350,28400,28400,28350,100
|
||||
20250227,094800,133439300,28550,28550,28550,28550,9
|
||||
20250227,094700,133182350,28550,28550,28550,28550,50
|
||||
20250227,094600,131754850,28550,28550,28550,28550,52
|
||||
20250227,094500,130270250,28600,28550,28600,28550,35
|
||||
20250227,094400,129269450,28550,28500,28550,28500,126
|
||||
20250227,094300,125672450,28500,28500,28500,28350,21
|
||||
20250227,094200,125075450,28400,28400,28400,28400,0
|
||||
20250227,094100,125075450,28400,28400,28400,28400,0
|
||||
20250227,094000,125075450,28400,28400,28400,28400,0
|
||||
20250227,093900,125075450,28400,28400,28400,28400,2
|
||||
20250227,093800,125018650,28400,28450,28450,28400,16
|
||||
20250227,093700,124564100,28400,28400,28400,28400,43
|
||||
20250227,093600,123342900,28450,28600,28600,28450,46
|
||||
20250227,093500,122034050,28500,28600,28600,28500,127
|
||||
20250227,093400,118403350,28600,28550,28600,28550,428
|
||||
20250227,093300,106176500,28500,28500,28500,28500,517
|
||||
20250227,093200,91442000,28500,28500,28500,28500,310
|
||||
20250227,093100,82607000,28500,28450,28500,28450,10
|
||||
20250227,093000,82322050,28450,28450,28450,28450,55
|
||||
20250227,092900,80757300,28450,28450,28450,28450,0
|
||||
20250227,092800,80757300,28450,28450,28450,28450,40
|
||||
20250227,092700,79619300,28450,28450,28450,28450,65
|
||||
20250227,092600,77770050,28300,28400,28450,28300,59
|
||||
20250227,092500,76094750,28400,28250,28400,28250,530
|
||||
20250227,092400,61047250,28250,28250,28250,28250,35
|
||||
20250227,092300,60058500,28400,28400,28400,28400,1
|
||||
20250227,092200,60030100,28250,28250,28250,28250,32
|
||||
20250227,092100,59126100,28200,28300,28300,28200,20
|
||||
20250227,092000,58561600,28300,28250,28300,28250,248
|
||||
20250227,091900,51552150,28150,28100,28150,28100,53
|
||||
20250227,091800,50060300,28100,28200,28200,28100,26
|
||||
20250227,091700,49328450,28150,28150,28150,28150,5
|
||||
20250227,091600,49187700,28100,28100,28100,28100,0
|
||||
20250227,091500,49187700,28100,28250,28250,28100,51
|
||||
20250227,091400,47752850,28300,28300,28300,28300,23
|
||||
20250227,091300,47101950,28150,28150,28150,28150,20
|
||||
20250227,091200,46538950,28300,28350,28350,28300,127
|
||||
20250227,091100,42938700,28450,28350,28450,28350,231
|
||||
20250227,091000,36389750,28350,28400,28400,28100,81
|
||||
20250227,090900,34109050,28250,28500,28500,28250,34
|
||||
20250227,090800,33147700,28500,28300,28500,28150,226
|
||||
20250227,090700,26754750,28350,28350,28350,28350,13
|
||||
20250227,090600,26386200,28550,28400,28550,28350,15
|
||||
20250227,090500,25960150,28600,28600,28600,28600,27
|
||||
20250227,090400,25187950,28600,28450,28600,28450,11
|
||||
20250227,090300,24873500,28600,28600,28600,28450,43
|
||||
20250227,090200,23649700,28650,28350,28650,28300,289
|
||||
20250227,090100,15438900,28600,28500,28600,28500,451
|
||||
20250227,090000,2547000,28300,28300,28300,28300,90
|
||||
|
Reference in New Issue
Block a user