Update 2025-02-27 2849 candle_min
This commit is contained in:
672
097520/min/candle-20250227.csv
Normal file
672
097520/min/candle-20250227.csv
Normal file
@@ -0,0 +1,672 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,201000,917466600,23850,23850,23850,23850,1435
|
||||
20250227,200900,917466600,23850,23850,23850,23850,0
|
||||
20250227,200800,917466600,23850,23850,23850,23850,0
|
||||
20250227,200700,917466600,23850,23850,23850,23850,0
|
||||
20250227,200600,917466600,23850,23850,23850,23850,0
|
||||
20250227,200500,917466600,23850,23850,23850,23850,0
|
||||
20250227,200400,917466600,23850,23850,23850,23850,0
|
||||
20250227,200300,917466600,23850,23850,23850,23850,0
|
||||
20250227,200200,917466600,23850,23850,23850,23850,0
|
||||
20250227,200100,917466600,23850,23850,23850,23850,0
|
||||
20250227,200000,917466600,23850,23850,23850,23850,0
|
||||
20250227,195900,917466600,23850,23850,23850,23850,0
|
||||
20250227,195800,917466600,23850,23850,23850,23850,0
|
||||
20250227,195700,917466600,23850,23850,23850,23850,0
|
||||
20250227,195600,917466600,23850,23850,23850,23850,0
|
||||
20250227,195500,917466600,23850,23850,23850,23850,0
|
||||
20250227,195400,917466600,23850,23850,23850,23850,0
|
||||
20250227,195300,917466600,23850,23850,23850,23850,0
|
||||
20250227,195200,917466600,23850,23850,23850,23850,0
|
||||
20250227,195100,917466600,23850,23850,23850,23850,0
|
||||
20250227,195000,917466600,23850,23850,23850,23850,0
|
||||
20250227,194900,917466600,23850,23850,23850,23850,0
|
||||
20250227,194800,917466600,23850,23850,23850,23850,0
|
||||
20250227,194700,917466600,23850,23850,23850,23850,0
|
||||
20250227,194600,917466600,23850,23850,23850,23850,0
|
||||
20250227,194500,917466600,23850,23850,23850,23850,0
|
||||
20250227,194400,917466600,23850,23850,23850,23850,0
|
||||
20250227,194300,917466600,23850,23850,23850,23850,0
|
||||
20250227,194200,917466600,23850,23850,23850,23850,0
|
||||
20250227,194100,917466600,23850,23850,23850,23850,0
|
||||
20250227,194000,917466600,23850,23850,23850,23850,1435
|
||||
20250227,193900,917466600,23850,23850,23850,23850,0
|
||||
20250227,193800,917466600,23850,23850,23850,23850,0
|
||||
20250227,193700,917466600,23850,23850,23850,23850,0
|
||||
20250227,193600,917466600,23850,23850,23850,23850,0
|
||||
20250227,193500,917466600,23850,23850,23850,23850,0
|
||||
20250227,193400,917466600,23850,23850,23850,23850,0
|
||||
20250227,193300,917466600,23850,23850,23850,23850,0
|
||||
20250227,193200,917466600,23850,23850,23850,23850,0
|
||||
20250227,193100,917466600,23850,23850,23850,23850,0
|
||||
20250227,193000,917466600,23850,23850,23850,23850,0
|
||||
20250227,192900,917466600,23850,23850,23850,23850,0
|
||||
20250227,192800,917466600,23850,23850,23850,23850,0
|
||||
20250227,192700,917466600,23850,23850,23850,23850,0
|
||||
20250227,192600,917466600,23850,23850,23850,23850,0
|
||||
20250227,192500,917466600,23850,23850,23850,23850,0
|
||||
20250227,192400,917466600,23850,23850,23850,23850,0
|
||||
20250227,192300,917466600,23850,23850,23850,23850,0
|
||||
20250227,192200,917466600,23850,23850,23850,23850,0
|
||||
20250227,192100,917466600,23850,23850,23850,23850,0
|
||||
20250227,192000,917466600,23850,23850,23850,23850,0
|
||||
20250227,191900,917466600,23850,23850,23850,23850,0
|
||||
20250227,191800,917466600,23850,23850,23850,23850,0
|
||||
20250227,191700,917466600,23850,23850,23850,23850,0
|
||||
20250227,191600,917466600,23850,23850,23850,23850,0
|
||||
20250227,191500,917466600,23850,23850,23850,23850,0
|
||||
20250227,191400,917466600,23850,23850,23850,23850,0
|
||||
20250227,191300,917466600,23850,23850,23850,23850,0
|
||||
20250227,191200,917466600,23850,23850,23850,23850,0
|
||||
20250227,191100,917466600,23850,23850,23850,23850,0
|
||||
20250227,191000,917466600,23850,23850,23850,23850,1435
|
||||
20250227,190900,917466600,23850,23850,23850,23850,0
|
||||
20250227,190800,917466600,23850,23850,23850,23850,0
|
||||
20250227,190700,917466600,23850,23850,23850,23850,0
|
||||
20250227,190600,917466600,23850,23850,23850,23850,0
|
||||
20250227,190500,917466600,23850,23850,23850,23850,0
|
||||
20250227,190400,917466600,23850,23850,23850,23850,0
|
||||
20250227,190300,917466600,23850,23850,23850,23850,0
|
||||
20250227,190200,917466600,23850,23850,23850,23850,0
|
||||
20250227,190100,917466600,23850,23850,23850,23850,0
|
||||
20250227,190000,917466600,23850,23850,23850,23850,0
|
||||
20250227,185900,917466600,23850,23850,23850,23850,0
|
||||
20250227,185800,917466600,23850,23850,23850,23850,0
|
||||
20250227,185700,917466600,23850,23850,23850,23850,0
|
||||
20250227,185600,917466600,23850,23850,23850,23850,0
|
||||
20250227,185500,917466600,23850,23850,23850,23850,0
|
||||
20250227,185400,917466600,23850,23850,23850,23850,0
|
||||
20250227,185300,917466600,23850,23850,23850,23850,0
|
||||
20250227,185200,917466600,23850,23850,23850,23850,0
|
||||
20250227,185100,917466600,23850,23850,23850,23850,0
|
||||
20250227,185000,917466600,23850,23850,23850,23850,0
|
||||
20250227,184900,917466600,23850,23850,23850,23850,0
|
||||
20250227,184800,917466600,23850,23850,23850,23850,0
|
||||
20250227,184700,917466600,23850,23850,23850,23850,0
|
||||
20250227,184600,917466600,23850,23850,23850,23850,0
|
||||
20250227,184500,917466600,23850,23850,23850,23850,0
|
||||
20250227,184400,917466600,23850,23850,23850,23850,0
|
||||
20250227,184300,917466600,23850,23850,23850,23850,0
|
||||
20250227,184200,917466600,23850,23850,23850,23850,0
|
||||
20250227,184100,917466600,23850,23850,23850,23850,0
|
||||
20250227,184000,917466600,23850,23850,23850,23850,1435
|
||||
20250227,183900,917466600,23850,23850,23850,23850,0
|
||||
20250227,183800,917466600,23850,23850,23850,23850,0
|
||||
20250227,183700,917466600,23850,23850,23850,23850,0
|
||||
20250227,183600,917466600,23850,23850,23850,23850,0
|
||||
20250227,183500,917466600,23850,23850,23850,23850,0
|
||||
20250227,183400,917466600,23850,23850,23850,23850,0
|
||||
20250227,183300,917466600,23850,23850,23850,23850,0
|
||||
20250227,183200,917466600,23850,23850,23850,23850,0
|
||||
20250227,183100,917466600,23850,23850,23850,23850,0
|
||||
20250227,183000,917466600,23850,23850,23850,23850,0
|
||||
20250227,182900,917466600,23850,23850,23850,23850,0
|
||||
20250227,182800,917466600,23850,23850,23850,23850,0
|
||||
20250227,182700,917466600,23850,23850,23850,23850,0
|
||||
20250227,182600,917466600,23850,23850,23850,23850,0
|
||||
20250227,182500,917466600,23850,23850,23850,23850,0
|
||||
20250227,182400,917466600,23850,23850,23850,23850,0
|
||||
20250227,182300,917466600,23850,23850,23850,23850,0
|
||||
20250227,182200,917466600,23850,23850,23850,23850,0
|
||||
20250227,182100,917466600,23850,23850,23850,23850,0
|
||||
20250227,182000,917466600,23850,23850,23850,23850,0
|
||||
20250227,181900,917466600,23850,23850,23850,23850,0
|
||||
20250227,181800,917466600,23850,23850,23850,23850,0
|
||||
20250227,181700,917466600,23850,23850,23850,23850,0
|
||||
20250227,181600,917466600,23850,23850,23850,23850,0
|
||||
20250227,181500,917466600,23850,23850,23850,23850,0
|
||||
20250227,181400,917466600,23850,23850,23850,23850,0
|
||||
20250227,181300,917466600,23850,23850,23850,23850,0
|
||||
20250227,181200,917466600,23850,23850,23850,23850,0
|
||||
20250227,181100,917466600,23850,23850,23850,23850,0
|
||||
20250227,181000,917466600,23850,23850,23850,23850,1435
|
||||
20250227,180900,917466600,23850,23850,23850,23850,0
|
||||
20250227,180800,917466600,23850,23850,23850,23850,0
|
||||
20250227,180700,917466600,23850,23850,23850,23850,0
|
||||
20250227,180600,917466600,23850,23850,23850,23850,0
|
||||
20250227,180500,917466600,23850,23850,23850,23850,0
|
||||
20250227,180400,917466600,23850,23850,23850,23850,0
|
||||
20250227,180300,917466600,23850,23850,23850,23850,0
|
||||
20250227,180200,917466600,23850,23850,23850,23850,0
|
||||
20250227,180100,917466600,23850,23850,23850,23850,0
|
||||
20250227,180000,917466600,23850,23850,23850,23850,0
|
||||
20250227,175900,917466600,23850,23850,23850,23850,0
|
||||
20250227,175800,917466600,23850,23850,23850,23850,0
|
||||
20250227,175700,917466600,23850,23850,23850,23850,0
|
||||
20250227,175600,917466600,23850,23850,23850,23850,0
|
||||
20250227,175500,917466600,23850,23850,23850,23850,0
|
||||
20250227,175400,917466600,23850,23850,23850,23850,0
|
||||
20250227,175300,917466600,23850,23850,23850,23850,0
|
||||
20250227,175200,917466600,23850,23850,23850,23850,0
|
||||
20250227,175100,917466600,23850,23850,23850,23850,0
|
||||
20250227,175000,917466600,23850,23850,23850,23850,0
|
||||
20250227,174900,917466600,23850,23850,23850,23850,0
|
||||
20250227,174800,917466600,23850,23850,23850,23850,0
|
||||
20250227,174700,917466600,23850,23850,23850,23850,0
|
||||
20250227,174600,917466600,23850,23850,23850,23850,0
|
||||
20250227,174500,917466600,23850,23850,23850,23850,0
|
||||
20250227,174400,917466600,23850,23850,23850,23850,0
|
||||
20250227,174300,917466600,23850,23850,23850,23850,0
|
||||
20250227,174200,917466600,23850,23850,23850,23850,0
|
||||
20250227,174100,917466600,23850,23850,23850,23850,0
|
||||
20250227,174000,917466600,23850,23850,23850,23850,1435
|
||||
20250227,173900,917466600,23850,23850,23850,23850,0
|
||||
20250227,173800,917466600,23850,23850,23850,23850,0
|
||||
20250227,173700,917466600,23850,23850,23850,23850,0
|
||||
20250227,173600,917466600,23850,23850,23850,23850,0
|
||||
20250227,173500,917466600,23850,23850,23850,23850,0
|
||||
20250227,173400,917466600,23850,23850,23850,23850,0
|
||||
20250227,173300,917466600,23850,23850,23850,23850,0
|
||||
20250227,173200,917466600,23850,23850,23850,23850,0
|
||||
20250227,173100,917466600,23850,23850,23850,23850,0
|
||||
20250227,173000,917466600,23850,23850,23850,23850,0
|
||||
20250227,172900,917466600,23850,23850,23850,23850,0
|
||||
20250227,172800,917466600,23850,23850,23850,23850,0
|
||||
20250227,172700,917466600,23850,23850,23850,23850,0
|
||||
20250227,172600,917466600,23850,23850,23850,23850,0
|
||||
20250227,172500,917466600,23850,23850,23850,23850,0
|
||||
20250227,172400,917466600,23850,23850,23850,23850,0
|
||||
20250227,172300,917466600,23850,23850,23850,23850,0
|
||||
20250227,172200,917466600,23850,23850,23850,23850,0
|
||||
20250227,172100,917466600,23850,23850,23850,23850,0
|
||||
20250227,172000,917466600,23850,23850,23850,23850,0
|
||||
20250227,171900,917466600,23850,23850,23850,23850,0
|
||||
20250227,171800,917466600,23850,23850,23850,23850,0
|
||||
20250227,171700,917466600,23850,23850,23850,23850,0
|
||||
20250227,171600,917466600,23850,23850,23850,23850,0
|
||||
20250227,171500,917466600,23850,23850,23850,23850,0
|
||||
20250227,171400,917466600,23850,23850,23850,23850,0
|
||||
20250227,171300,917466600,23850,23850,23850,23850,0
|
||||
20250227,171200,917466600,23850,23850,23850,23850,0
|
||||
20250227,171100,917466600,23850,23850,23850,23850,0
|
||||
20250227,171000,917466600,23850,23850,23850,23850,1435
|
||||
20250227,170900,917466600,23850,23850,23850,23850,0
|
||||
20250227,170800,917466600,23850,23850,23850,23850,0
|
||||
20250227,170700,917466600,23850,23850,23850,23850,0
|
||||
20250227,170600,917466600,23850,23850,23850,23850,0
|
||||
20250227,170500,917466600,23850,23850,23850,23850,0
|
||||
20250227,170400,917466600,23850,23850,23850,23850,0
|
||||
20250227,170300,917466600,23850,23850,23850,23850,0
|
||||
20250227,170200,917466600,23850,23850,23850,23850,0
|
||||
20250227,170100,917466600,23850,23850,23850,23850,0
|
||||
20250227,170000,917466600,23850,23850,23850,23850,0
|
||||
20250227,165900,917466600,23850,23850,23850,23850,0
|
||||
20250227,165800,917466600,23850,23850,23850,23850,0
|
||||
20250227,165700,917466600,23850,23850,23850,23850,0
|
||||
20250227,165600,917466600,23850,23850,23850,23850,0
|
||||
20250227,165500,917466600,23850,23850,23850,23850,0
|
||||
20250227,165400,917466600,23850,23850,23850,23850,0
|
||||
20250227,165300,917466600,23850,23850,23850,23850,0
|
||||
20250227,165200,917466600,23850,23850,23850,23850,0
|
||||
20250227,165100,917466600,23850,23850,23850,23850,0
|
||||
20250227,165000,917466600,23850,23850,23850,23850,0
|
||||
20250227,164900,917466600,23850,23850,23850,23850,0
|
||||
20250227,164800,917466600,23850,23850,23850,23850,0
|
||||
20250227,164700,917466600,23850,23850,23850,23850,0
|
||||
20250227,164600,917466600,23850,23850,23850,23850,0
|
||||
20250227,164500,917466600,23850,23850,23850,23850,0
|
||||
20250227,164400,917466600,23850,23850,23850,23850,0
|
||||
20250227,164300,917466600,23850,23850,23850,23850,0
|
||||
20250227,164200,917466600,23850,23850,23850,23850,0
|
||||
20250227,164100,917466600,23850,23850,23850,23850,0
|
||||
20250227,164000,917466600,23850,23850,23850,23850,1435
|
||||
20250227,163900,917466600,23850,23850,23850,23850,0
|
||||
20250227,163800,917466600,23850,23850,23850,23850,0
|
||||
20250227,163700,917466600,23850,23850,23850,23850,0
|
||||
20250227,163600,917466600,23850,23850,23850,23850,0
|
||||
20250227,163500,917466600,23850,23850,23850,23850,0
|
||||
20250227,163400,917466600,23850,23850,23850,23850,0
|
||||
20250227,163300,917466600,23850,23850,23850,23850,0
|
||||
20250227,163200,917466600,23850,23850,23850,23850,0
|
||||
20250227,163100,917466600,23850,23850,23850,23850,0
|
||||
20250227,163000,917466600,23850,23850,23850,23850,0
|
||||
20250227,162900,917466600,23850,23850,23850,23850,0
|
||||
20250227,162800,917466600,23850,23850,23850,23850,0
|
||||
20250227,162700,917466600,23850,23850,23850,23850,0
|
||||
20250227,162600,917466600,23850,23850,23850,23850,0
|
||||
20250227,162500,917466600,23850,23850,23850,23850,0
|
||||
20250227,162400,917466600,23850,23850,23850,23850,0
|
||||
20250227,162300,917466600,23850,23850,23850,23850,0
|
||||
20250227,162200,917466600,23850,23850,23850,23850,0
|
||||
20250227,162100,917466600,23850,23850,23850,23850,0
|
||||
20250227,162000,917466600,23850,23850,23850,23850,0
|
||||
20250227,161900,917466600,23850,23850,23850,23850,0
|
||||
20250227,161800,917466600,23850,23850,23850,23850,0
|
||||
20250227,161700,917466600,23850,23850,23850,23850,0
|
||||
20250227,161600,917466600,23850,23850,23850,23850,0
|
||||
20250227,161500,917466600,23850,23850,23850,23850,0
|
||||
20250227,161400,917466600,23850,23850,23850,23850,0
|
||||
20250227,161300,917466600,23850,23850,23850,23850,0
|
||||
20250227,161200,917466600,23850,23850,23850,23850,0
|
||||
20250227,161100,917466600,23850,23850,23850,23850,0
|
||||
20250227,161000,917466600,23850,23850,23850,23850,1435
|
||||
20250227,160900,917466600,23850,23850,23850,23850,0
|
||||
20250227,160800,917466600,23850,23850,23850,23850,0
|
||||
20250227,160700,917466600,23850,23850,23850,23850,0
|
||||
20250227,160600,917466600,23850,23850,23850,23850,0
|
||||
20250227,160500,917466600,23850,23850,23850,23850,0
|
||||
20250227,160400,917466600,23850,23850,23850,23850,0
|
||||
20250227,160300,917466600,23850,23850,23850,23850,0
|
||||
20250227,160200,917466600,23850,23850,23850,23850,0
|
||||
20250227,160100,917466600,23850,23850,23850,23850,0
|
||||
20250227,160000,917466600,23850,23850,23850,23850,0
|
||||
20250227,155900,917466600,23850,23850,23850,23850,0
|
||||
20250227,155800,917466600,23850,23850,23850,23850,0
|
||||
20250227,155700,917466600,23850,23850,23850,23850,0
|
||||
20250227,155600,917466600,23850,23850,23850,23850,0
|
||||
20250227,155500,917466600,23850,23850,23850,23850,0
|
||||
20250227,155400,917466600,23850,23850,23850,23850,0
|
||||
20250227,155300,917466600,23850,23850,23850,23850,0
|
||||
20250227,155200,917466600,23850,23850,23850,23850,0
|
||||
20250227,155100,917466600,23850,23850,23850,23850,0
|
||||
20250227,155000,917466600,23850,23850,23850,23850,0
|
||||
20250227,154900,917466600,23850,23850,23850,23850,0
|
||||
20250227,154800,917466600,23850,23850,23850,23850,0
|
||||
20250227,154700,917466600,23850,23850,23850,23850,0
|
||||
20250227,154600,917466600,23850,23850,23850,23850,0
|
||||
20250227,154500,917466600,23850,23850,23850,23850,0
|
||||
20250227,154400,917466600,23850,23850,23850,23850,0
|
||||
20250227,154300,917466600,23850,23850,23850,23850,0
|
||||
20250227,154200,917466600,23850,23850,23850,23850,0
|
||||
20250227,154100,917466600,23850,23850,23850,23850,0
|
||||
20250227,154000,917466600,23850,23850,23850,23850,1435
|
||||
20250227,153900,917466600,23850,23850,23850,23850,0
|
||||
20250227,153800,917466600,23850,23850,23850,23850,0
|
||||
20250227,153700,917466600,23850,23850,23850,23850,0
|
||||
20250227,153600,917466600,23850,23850,23850,23850,0
|
||||
20250227,153500,917466600,23850,23850,23850,23850,0
|
||||
20250227,153400,917466600,23850,23850,23850,23850,0
|
||||
20250227,153300,917466600,23850,23850,23850,23850,0
|
||||
20250227,153200,917466600,23850,23850,23850,23850,0
|
||||
20250227,153100,917466600,23850,23850,23850,23850,0
|
||||
20250227,153000,917466600,23850,23850,23850,23850,1435
|
||||
20250227,152900,883241850,23900,23900,23900,23900,0
|
||||
20250227,152800,883241850,23900,23900,23900,23900,0
|
||||
20250227,152700,883241850,23900,23900,23900,23900,0
|
||||
20250227,152600,883241850,23900,23900,23900,23900,0
|
||||
20250227,152500,883241850,23900,23900,23900,23900,0
|
||||
20250227,152400,883241850,23900,23900,23900,23900,0
|
||||
20250227,152300,883241850,23900,23900,23900,23900,0
|
||||
20250227,152200,883241850,23900,23900,23900,23900,0
|
||||
20250227,152100,883241850,23900,23900,23900,23900,0
|
||||
20250227,152000,883241850,23900,23900,23900,23900,0
|
||||
20250227,151900,883241850,23900,23900,23900,23850,46
|
||||
20250227,151800,882142950,23900,23900,23900,23900,1
|
||||
20250227,151700,882119050,23900,23900,23900,23850,3
|
||||
20250227,151600,882047400,23900,23900,23900,23900,1
|
||||
20250227,151500,882023500,23850,23850,23850,23850,21
|
||||
20250227,151400,881522650,23850,23850,23850,23850,0
|
||||
20250227,151300,881522650,23850,23850,23850,23850,0
|
||||
20250227,151200,881522650,23850,23850,23850,23850,21
|
||||
20250227,151100,881021800,23900,23900,23900,23900,0
|
||||
20250227,151000,881021800,23900,23950,23950,23850,194
|
||||
20250227,150900,876389400,23950,23950,23950,23950,0
|
||||
20250227,150800,876389400,23950,23900,23950,23900,8
|
||||
20250227,150700,876198100,23900,23900,23900,23900,20
|
||||
20250227,150600,875720100,23950,23950,23950,23950,2
|
||||
20250227,150500,875672200,23900,23850,23900,23850,25
|
||||
20250227,150400,875075700,23850,23850,23850,23850,80
|
||||
20250227,150300,873167700,23850,23850,23900,23850,24
|
||||
20250227,150200,872595200,23900,23900,23900,23900,11
|
||||
20250227,150100,872332300,23900,23900,23900,23900,2
|
||||
20250227,150000,872284500,23850,23850,23850,23850,21
|
||||
20250227,145900,871783650,23850,23850,23850,23850,2
|
||||
20250227,145800,871735950,23850,23850,23850,23850,311
|
||||
20250227,145700,864318600,23850,23850,23850,23850,0
|
||||
20250227,145600,864318600,23850,23850,23850,23850,0
|
||||
20250227,145500,864318600,23850,23850,23850,23850,20
|
||||
20250227,145400,863841600,23950,23950,23950,23950,0
|
||||
20250227,145300,863841600,23950,23850,23950,23850,270
|
||||
20250227,145200,857377100,23900,23900,23900,23900,1
|
||||
20250227,145100,857353200,23850,23850,23850,23850,20
|
||||
20250227,145000,856876200,23900,23900,23900,23900,999
|
||||
20250227,144900,833000100,23900,23900,23900,23900,2
|
||||
20250227,144800,832952300,23900,23900,23900,23900,20
|
||||
20250227,144700,832474300,23950,23950,23950,23950,1
|
||||
20250227,144600,832450350,23950,23900,23950,23900,1021
|
||||
20250227,144500,807998400,23950,23950,23950,23900,3
|
||||
20250227,144400,807926600,23900,23950,23950,23900,256
|
||||
20250227,144300,801808150,23900,23950,23950,23900,31
|
||||
20250227,144200,801067200,23900,23900,23900,23900,1
|
||||
20250227,144100,801043300,23950,23850,23950,23850,22
|
||||
20250227,144000,800518500,23950,23900,23950,23900,29
|
||||
20250227,143900,799825350,23900,23850,23900,23850,37
|
||||
20250227,143800,798942850,23900,23900,23900,23900,0
|
||||
20250227,143700,798942850,23900,23900,23900,23900,0
|
||||
20250227,143600,798942850,23900,23850,23900,23850,21
|
||||
20250227,143500,798441950,23900,23900,23900,23900,20
|
||||
20250227,143400,797963950,23900,23850,23900,23850,21
|
||||
20250227,143300,797463050,23900,23900,23950,23900,952
|
||||
20250227,143200,774710200,23950,23950,23950,23950,0
|
||||
20250227,143100,774710200,23950,23950,24000,23950,516
|
||||
20250227,143000,762351950,23950,23850,23950,23850,745
|
||||
20250227,142900,744522300,23850,23850,23900,23850,22
|
||||
20250227,142800,743997550,23900,23900,23900,23900,2
|
||||
20250227,142700,743949750,23900,23850,23900,23850,22
|
||||
20250227,142600,743424950,23900,23900,23900,23900,3
|
||||
20250227,142500,743353250,23850,23850,23850,23850,8
|
||||
20250227,142400,743162450,23900,23850,23900,23850,28
|
||||
20250227,142300,742494250,23900,23950,23950,23900,4
|
||||
20250227,142200,742398600,23850,23950,23950,23850,57
|
||||
20250227,142100,741035450,23850,23900,23950,23850,70
|
||||
20250227,142000,739365550,23900,23900,23900,23900,6
|
||||
20250227,141900,739222150,23900,23900,23900,23900,20
|
||||
20250227,141800,738744150,23950,23950,23950,23950,1
|
||||
20250227,141700,738720200,23900,23900,23950,23900,26
|
||||
20250227,141600,738098750,23900,23900,23900,23900,387
|
||||
20250227,141500,728849450,23950,23900,23950,23900,21
|
||||
20250227,141400,728347500,23950,23950,23950,23950,0
|
||||
20250227,141300,728347500,23950,23950,23950,23950,1
|
||||
20250227,141200,728323550,23900,23950,23950,23900,21
|
||||
20250227,141100,727821600,23900,23900,23900,23900,0
|
||||
20250227,141000,727821600,23900,23900,23900,23900,20
|
||||
20250227,140900,727343600,23950,23950,23950,23950,1
|
||||
20250227,140800,727319650,23950,23950,23950,23950,10
|
||||
20250227,140700,727080150,23950,23900,23950,23900,270
|
||||
20250227,140600,720617150,23900,23950,23950,23900,240
|
||||
20250227,140500,714880650,23950,23950,24000,23950,1240
|
||||
20250227,140400,685182600,24000,24000,24000,24000,16
|
||||
20250227,140300,684798600,24000,23950,24000,23950,62
|
||||
20250227,140200,683313600,24000,24000,24000,24000,1
|
||||
20250227,140100,683289600,23950,23950,23950,23950,1
|
||||
20250227,140000,683265650,24050,23900,24050,23900,3987
|
||||
20250227,135900,587740900,23900,23900,23900,23900,5
|
||||
20250227,135800,587621400,23900,23850,23900,23850,21
|
||||
20250227,135700,587120500,23850,23800,23900,23800,151
|
||||
20250227,135600,583519350,23850,23850,23850,23850,0
|
||||
20250227,135500,583519350,23850,23850,23850,23850,652
|
||||
20250227,135400,567969150,23900,23900,23900,23900,2
|
||||
20250227,135300,567921350,23850,23850,23850,23850,24
|
||||
20250227,135200,567348950,23900,23900,23900,23900,1
|
||||
20250227,135100,567325050,23900,23800,23900,23800,452
|
||||
20250227,135000,556550800,23850,23850,23850,23850,10
|
||||
20250227,134900,556312300,23850,23850,23850,23850,0
|
||||
20250227,134800,556312300,23850,23800,23850,23800,22
|
||||
20250227,134700,555788650,23850,23850,23850,23800,5
|
||||
20250227,134600,555669500,23800,23850,23850,23800,72
|
||||
20250227,134500,553955850,23800,23800,23800,23800,10
|
||||
20250227,134400,553717850,23850,23850,23850,23850,1
|
||||
20250227,134300,553694000,23800,23800,23850,23800,74
|
||||
20250227,134200,551932700,23800,23800,23800,23800,12
|
||||
20250227,134100,551647100,23800,23800,23800,23800,22
|
||||
20250227,134000,551123500,23800,23800,23800,23800,2
|
||||
20250227,133900,551075900,23800,23800,23800,23750,12
|
||||
20250227,133800,550790700,23850,23800,23850,23800,182
|
||||
20250227,133700,546458950,23800,23800,23850,23800,182
|
||||
20250227,133600,542127300,23850,23850,23850,23850,3
|
||||
20250227,133500,542055750,23900,23900,23900,23900,2
|
||||
20250227,133400,542007950,23900,23800,23900,23800,226
|
||||
20250227,133300,536629050,23800,23900,23900,23800,103
|
||||
20250227,133200,534177350,23900,23800,23900,23800,3
|
||||
20250227,133100,534105750,23800,23850,23900,23800,23
|
||||
20250227,133000,533558150,23800,23800,23800,23800,18
|
||||
20250227,132900,533129750,23800,23800,23800,23800,3
|
||||
20250227,132800,533058350,23850,23850,23850,23850,3
|
||||
20250227,132700,532986800,23800,23800,23800,23800,267
|
||||
20250227,132600,526632200,23900,23900,23900,23900,0
|
||||
20250227,132500,526632200,23900,23800,23900,23800,38
|
||||
20250227,132400,525727700,23800,23900,23900,23800,26
|
||||
20250227,132300,525108300,23800,23800,23800,23800,441
|
||||
20250227,132200,514612500,23900,23800,23900,23800,102
|
||||
20250227,132100,512184800,23900,23850,23900,23800,60
|
||||
20250227,132000,510756250,23800,23800,23800,23800,0
|
||||
20250227,131900,510756250,23800,23800,23800,23800,20
|
||||
20250227,131800,510280250,23900,23900,23900,23900,1
|
||||
20250227,131700,510256350,23800,23800,23800,23800,21
|
||||
20250227,131600,509756550,23900,23900,23900,23900,1
|
||||
20250227,131500,509732650,23800,23800,23800,23800,30
|
||||
20250227,131400,509018650,23900,23900,23900,23900,1
|
||||
20250227,131300,508994750,23800,23800,23800,23800,815
|
||||
20250227,131200,489597750,23800,23900,23900,23800,1158
|
||||
20250227,131100,461994100,23900,23850,23900,23850,24
|
||||
20250227,131000,461421500,23850,23850,23850,23850,20
|
||||
20250227,130900,460944500,23850,23850,23850,23850,0
|
||||
20250227,130800,460944500,23850,23850,23850,23850,0
|
||||
20250227,130700,460944500,23850,23950,23950,23850,21
|
||||
20250227,130600,460443550,23850,23850,23850,23850,2
|
||||
20250227,130500,460395850,23850,23850,23850,23850,20
|
||||
20250227,130400,459918850,23850,23850,23850,23850,0
|
||||
20250227,130300,459918850,23850,23800,23850,23800,370
|
||||
20250227,130200,451095400,23850,23850,23850,23850,1
|
||||
20250227,130100,451071550,23800,23800,23800,23800,89
|
||||
20250227,130000,448953350,23850,23850,23850,23800,24
|
||||
20250227,125900,448382000,23850,23850,23850,23850,1
|
||||
20250227,125800,448358150,23800,23800,23800,23800,20
|
||||
20250227,125700,447882150,23850,23850,23850,23850,1
|
||||
20250227,125600,447858300,23800,23800,23800,23800,1
|
||||
20250227,125500,447834500,23800,23850,23850,23800,35
|
||||
20250227,125400,447001350,23850,23850,23850,23850,4
|
||||
20250227,125300,446905950,23800,23850,23850,23800,23
|
||||
20250227,125200,446358400,23850,23850,23850,23800,12
|
||||
20250227,125100,446072600,23850,23850,23850,23850,21
|
||||
20250227,125000,445571750,23850,23850,23850,23850,31
|
||||
20250227,124900,444832400,23850,23850,23850,23850,0
|
||||
20250227,124800,444832400,23850,23850,23950,23850,22
|
||||
20250227,124700,444307600,23950,23950,23950,23950,10
|
||||
20250227,124600,444068100,23850,23850,23850,23850,95
|
||||
20250227,124500,441802350,23950,23850,23950,23850,3
|
||||
20250227,124400,441730700,23850,23850,23850,23850,1
|
||||
20250227,124300,441706850,23850,23850,23950,23850,104
|
||||
20250227,124200,439226350,23850,23850,23850,23850,10
|
||||
20250227,124100,438987850,23850,23850,23850,23850,18
|
||||
20250227,124000,438558550,23900,23900,23900,23900,1
|
||||
20250227,123900,438534650,23850,23850,23850,23850,40
|
||||
20250227,123800,437580650,23900,23900,23900,23900,1
|
||||
20250227,123700,437556750,23850,23850,23850,23850,7
|
||||
20250227,123600,437389800,23850,23850,23850,23850,20
|
||||
20250227,123500,436912800,23900,23900,23900,23900,0
|
||||
20250227,123400,436912800,23900,23850,23900,23850,21
|
||||
20250227,123300,436411900,23900,23850,23900,23850,2
|
||||
20250227,123200,436364150,23900,23900,23900,23900,1
|
||||
20250227,123100,436340250,23850,23900,23900,23850,21
|
||||
20250227,123000,435839350,23850,23850,23850,23850,0
|
||||
20250227,122900,435839350,23850,23850,23850,23850,20
|
||||
20250227,122800,435362350,23900,23900,23900,23900,1
|
||||
20250227,122700,435338450,23850,23850,23850,23850,20
|
||||
20250227,122600,434861450,23900,23900,23900,23900,1
|
||||
20250227,122500,434837550,23850,23850,23850,23850,50
|
||||
20250227,122400,433645050,23850,23900,23900,23850,21
|
||||
20250227,122300,433144150,23850,23850,23850,23850,0
|
||||
20250227,122200,433144150,23850,23850,23850,23850,23
|
||||
20250227,122100,432595600,23950,23850,23950,23850,21
|
||||
20250227,122000,432094650,23900,23900,23900,23900,30
|
||||
20250227,121900,431377650,23850,23850,23850,23850,21
|
||||
20250227,121800,430876800,23850,23850,23850,23850,0
|
||||
20250227,121700,430876800,23850,23850,23850,23850,20
|
||||
20250227,121600,430399800,23950,23850,23950,23850,207
|
||||
20250227,121500,425442850,23850,23850,23850,23850,22
|
||||
20250227,121400,424918150,23950,23950,23950,23950,0
|
||||
20250227,121300,424918150,23950,23950,23950,23950,6
|
||||
20250227,121200,424774450,23900,23900,23950,23850,33
|
||||
20250227,121100,423986700,23850,23850,23850,23850,0
|
||||
20250227,121000,423986700,23850,23850,23850,23850,20
|
||||
20250227,120900,423509700,23900,23950,23950,23900,3
|
||||
20250227,120800,423437900,23850,23850,23850,23850,110
|
||||
20250227,120700,420814400,23800,23850,23850,23800,31
|
||||
20250227,120600,420076050,23850,23850,23850,23850,37
|
||||
20250227,120500,419193600,23850,23800,23850,23800,32
|
||||
20250227,120400,418431400,23800,23850,23850,23800,3
|
||||
20250227,120300,418359900,23850,23800,23850,23800,37
|
||||
20250227,120200,417478450,23850,23850,23850,23850,67
|
||||
20250227,120100,415880500,23850,23850,23850,23850,74
|
||||
20250227,120000,414115600,23850,23800,23850,23800,22
|
||||
20250227,115900,413591900,23800,23800,23800,23800,258
|
||||
20250227,115800,407451500,23850,23850,23850,23850,1
|
||||
20250227,115700,407427650,23900,23900,23900,23900,1
|
||||
20250227,115600,407403750,23800,23900,23900,23800,2408
|
||||
20250227,115500,350037800,23900,23950,23950,23900,21
|
||||
20250227,115400,349535850,23900,23900,23900,23900,0
|
||||
20250227,115300,349535850,23900,23900,23900,23900,20
|
||||
20250227,115200,349057850,23950,23950,23950,23950,1
|
||||
20250227,115100,349033900,23900,23900,23950,23900,52
|
||||
20250227,115000,347791050,23900,23950,23950,23900,41
|
||||
20250227,114900,346811100,23900,23900,23900,23900,1
|
||||
20250227,114800,346787200,23950,23900,23950,23900,21
|
||||
20250227,114700,346285250,23950,23950,23950,23950,1
|
||||
20250227,114600,346261300,23900,23900,23900,23900,20
|
||||
20250227,114500,345783300,23900,23900,23900,23900,1
|
||||
20250227,114400,345759400,23950,23900,23950,23900,57
|
||||
20250227,114300,344397050,23900,23900,23900,23900,20
|
||||
20250227,114200,343919050,23900,23900,23900,23900,3
|
||||
20250227,114100,343847350,23900,23900,23900,23900,71
|
||||
20250227,114000,342150450,23950,23950,23950,23950,1
|
||||
20250227,113900,342126500,23900,23900,23900,23900,20
|
||||
20250227,113800,341648500,23950,23950,23950,23950,0
|
||||
20250227,113700,341648500,23950,23950,23950,23950,1
|
||||
20250227,113600,341624550,23900,23950,23950,23900,21
|
||||
20250227,113500,341122600,23900,23900,23900,23900,3
|
||||
20250227,113400,341050900,23950,23900,23950,23900,21
|
||||
20250227,113300,340548950,23950,23950,23950,23950,0
|
||||
20250227,113200,340548950,23950,23950,23950,23950,2
|
||||
20250227,113100,340501050,23900,23900,23900,23900,20
|
||||
20250227,113000,340023050,23950,23950,23950,23950,3
|
||||
20250227,112900,339951200,23950,23900,23950,23900,22
|
||||
20250227,112800,339425300,23950,23950,23950,23950,0
|
||||
20250227,112700,339425300,23950,23900,23950,23900,30
|
||||
20250227,112600,338707800,23950,23900,23950,23900,25
|
||||
20250227,112500,338110250,23950,23900,23950,23900,11
|
||||
20250227,112400,337847300,23950,23900,23950,23900,21
|
||||
20250227,112300,337345350,23950,23950,23950,23950,0
|
||||
20250227,112200,337345350,23950,23900,23950,23900,21
|
||||
20250227,112100,336843400,23950,23950,23950,23950,1
|
||||
20250227,112000,336819450,23900,23900,23900,23900,1
|
||||
20250227,111900,336795550,23900,23900,23900,23900,20
|
||||
20250227,111800,336317550,23950,23950,23950,23950,1
|
||||
20250227,111700,336293600,23900,23950,23950,23900,226
|
||||
20250227,111600,330891900,23950,23950,23950,23950,5
|
||||
20250227,111500,330772150,23950,23900,23950,23900,21
|
||||
20250227,111400,330270200,23950,23950,23950,23950,1
|
||||
20250227,111300,330246250,23900,23900,23900,23900,0
|
||||
20250227,111200,330246250,23900,23950,23950,23900,45
|
||||
20250227,111100,329170650,23900,23900,23900,23900,0
|
||||
20250227,111000,329170650,23900,23900,23900,23900,20
|
||||
20250227,110900,328692650,23950,23900,23950,23900,7
|
||||
20250227,110800,328525150,23950,23950,23950,23950,1
|
||||
20250227,110700,328501200,23900,23950,23950,23900,21
|
||||
20250227,110600,327999250,23950,23950,23950,23950,1
|
||||
20250227,110500,327975300,23900,23900,23900,23900,71
|
||||
20250227,110400,326278400,23900,23900,23900,23900,0
|
||||
20250227,110300,326278400,23900,23900,23900,23900,20
|
||||
20250227,110200,325800400,23900,23900,23900,23900,0
|
||||
20250227,110100,325800400,23900,23900,23900,23900,101
|
||||
20250227,110000,323386500,23900,23950,23950,23900,395
|
||||
20250227,105900,313927250,23950,24000,24000,23950,210
|
||||
20250227,105800,308889750,24000,23950,24000,23950,418
|
||||
20250227,105700,298861600,23950,23950,23950,23950,0
|
||||
20250227,105600,298861600,23950,23950,23950,23950,1
|
||||
20250227,105500,298837650,23900,23850,23950,23850,1219
|
||||
20250227,105400,269691350,23850,23850,23850,23850,1
|
||||
20250227,105300,269667500,23850,23800,23850,23800,21
|
||||
20250227,105200,269167650,23850,23850,23850,23850,1
|
||||
20250227,105100,269143800,23900,23800,23900,23800,22
|
||||
20250227,105000,268620100,23900,23900,23900,23900,0
|
||||
20250227,104900,268620100,23900,23900,23900,23900,0
|
||||
20250227,104800,268620100,23900,23800,23900,23800,21
|
||||
20250227,104700,268120200,23900,23900,23900,23900,2
|
||||
20250227,104600,268072400,23800,23800,23800,23800,20
|
||||
20250227,104500,267596400,23900,23900,23900,23800,593
|
||||
20250227,104400,253482800,23900,23850,23900,23800,1542
|
||||
20250227,104300,216759250,23800,23850,23850,23800,21
|
||||
20250227,104200,216259400,23800,23800,23800,23800,0
|
||||
20250227,104100,216259400,23800,23850,23850,23800,241
|
||||
20250227,104000,210513350,23900,23900,23900,23900,1
|
||||
20250227,103900,210489450,23850,23850,23850,23850,20
|
||||
20250227,103800,210012450,23900,23900,23900,23900,1
|
||||
20250227,103700,209988550,23900,23900,23900,23900,1
|
||||
20250227,103600,209964650,23850,23850,23900,23850,204
|
||||
20250227,103500,205099200,23900,23850,23900,23850,894
|
||||
20250227,103400,183777200,23850,23850,23850,23850,20
|
||||
20250227,103300,183300200,23850,23850,23850,23850,41
|
||||
20250227,103200,182322350,23900,23900,23900,23900,1
|
||||
20250227,103100,182298450,23900,23900,23900,23850,57
|
||||
20250227,103000,180937150,23900,23900,23900,23900,4
|
||||
20250227,102900,180841550,23850,23850,23850,23850,190
|
||||
20250227,102800,176310050,23900,23900,23900,23900,41
|
||||
20250227,102700,175330150,23900,23850,23900,23850,21
|
||||
20250227,102600,174829250,23900,23900,23900,23900,1
|
||||
20250227,102500,174805350,23850,23850,23900,23850,153
|
||||
20250227,102400,171156250,23900,23850,23900,23850,42
|
||||
20250227,102300,170153500,23900,23900,23900,23900,0
|
||||
20250227,102200,170153500,23900,23850,23900,23850,21
|
||||
20250227,102100,169652600,23850,23850,23850,23850,1
|
||||
20250227,102000,169628750,23900,23900,23900,23900,22
|
||||
20250227,101900,169102950,23850,23900,23900,23850,121
|
||||
20250227,101800,166212050,23900,23900,23950,23900,43
|
||||
20250227,101700,165184300,23900,23950,23950,23900,53
|
||||
20250227,101600,163915550,23950,23950,23950,23950,45
|
||||
20250227,101500,162837800,23950,23850,23950,23850,51
|
||||
20250227,101400,161621350,23850,23850,23950,23850,13
|
||||
20250227,101300,161311200,23950,23950,23950,23950,1
|
||||
20250227,101200,161287250,23850,23850,23850,23850,20
|
||||
20250227,101100,160810250,23950,23950,23950,23950,0
|
||||
20250227,101000,160810250,23950,23850,23950,23850,22
|
||||
20250227,100900,160285450,23850,23900,23900,23850,169
|
||||
20250227,100800,156253400,23900,23900,23900,23900,21
|
||||
20250227,100700,155751500,23950,23900,23950,23900,114
|
||||
20250227,100600,153021250,23950,23950,23950,23950,1
|
||||
20250227,100500,152997300,23900,23950,23950,23900,23
|
||||
20250227,100400,152447500,23950,23950,23950,23950,0
|
||||
20250227,100300,152447500,23950,23900,23950,23900,22
|
||||
20250227,100200,151921600,23950,23950,23950,23950,0
|
||||
20250227,100100,151921600,23950,23900,23950,23900,16
|
||||
20250227,100000,151539100,23900,23950,23950,23900,125
|
||||
20250227,095900,148546300,23900,23900,23900,23900,23
|
||||
20250227,095800,147996600,23900,23900,23900,23900,15
|
||||
20250227,095700,147638100,23950,23950,23950,23950,1
|
||||
20250227,095600,147614150,23950,23900,23950,23850,189
|
||||
20250227,095500,143105300,23950,23950,23950,23950,20
|
||||
20250227,095400,142626300,23950,23950,23950,23950,2
|
||||
20250227,095300,142578400,23850,23900,23900,23850,269
|
||||
20250227,095200,136150300,23900,23900,23900,23900,224
|
||||
20250227,095100,130796700,23950,23900,23950,23900,341
|
||||
20250227,095000,122646700,23950,23900,23950,23900,2
|
||||
20250227,094900,122598850,23950,23950,23950,23950,0
|
||||
20250227,094800,122598850,23950,23950,24000,23950,11
|
||||
20250227,094700,122335350,24000,23950,24000,23950,6
|
||||
20250227,094600,122191600,24000,23900,24000,23900,60
|
||||
20250227,094500,120753600,24000,23900,24000,23900,2
|
||||
20250227,094400,120705700,23900,23900,23900,23900,38
|
||||
20250227,094300,119797500,23950,24000,24000,23950,1002
|
||||
20250227,094200,95799500,24000,23900,24000,23900,61
|
||||
20250227,094100,94341500,23900,23900,23900,23900,20
|
||||
20250227,094000,93863500,24000,24000,24000,24000,15
|
||||
20250227,093900,93503500,24000,23900,24000,23900,21
|
||||
20250227,093800,93001500,24000,24000,24000,24000,0
|
||||
20250227,093700,93001500,24000,23900,24000,23900,23
|
||||
20250227,093600,92451600,24000,24000,24000,24000,5
|
||||
20250227,093500,92331600,24000,23900,24000,23900,58
|
||||
20250227,093400,90945200,24000,24000,24000,23950,93
|
||||
20250227,093300,88716200,24000,23950,24000,23950,25
|
||||
20250227,093200,88116350,23950,23950,24000,23950,71
|
||||
20250227,093100,86415850,24000,23950,24000,23950,24
|
||||
20250227,093000,85841000,24000,23950,24000,23950,3
|
||||
20250227,092900,85769100,23950,23950,23950,23950,111
|
||||
20250227,092800,83110650,24000,24000,24000,24000,0
|
||||
20250227,092700,83110650,24000,24050,24050,24000,17
|
||||
20250227,092600,82702600,24000,24000,24000,24000,37
|
||||
20250227,092500,81814600,24000,23950,24050,23950,34
|
||||
20250227,092400,80999550,24050,24000,24050,24000,97
|
||||
20250227,092300,78671500,23950,23900,23950,23900,126
|
||||
20250227,092200,75654350,24000,23950,24000,23900,123
|
||||
20250227,092100,72709400,24000,24000,24000,24000,0
|
||||
20250227,092000,72709400,24000,23900,24000,23900,21
|
||||
20250227,091900,72207400,24000,24000,24000,24000,2
|
||||
20250227,091800,72159400,23950,23950,23950,23950,615
|
||||
20250227,091700,57430150,23950,23950,23950,23950,23
|
||||
20250227,091600,56879300,23900,23900,23900,23900,6
|
||||
20250227,091500,56735900,24000,24000,24000,24000,0
|
||||
20250227,091400,56735900,24000,24000,24000,24000,2
|
||||
20250227,091300,56687900,24000,24050,24050,23900,527
|
||||
20250227,091200,44070950,24050,24100,24100,24050,14
|
||||
20250227,091100,43733650,24100,24100,24100,24100,101
|
||||
20250227,091000,41299550,24100,24100,24100,24000,106
|
||||
20250227,090900,38754700,24100,24000,24100,24000,42
|
||||
20250227,090800,37745400,24000,23950,24000,23950,79
|
||||
20250227,090700,35853300,23900,23900,23900,23900,93
|
||||
20250227,090600,33630600,23950,23950,23950,23950,57
|
||||
20250227,090500,32265450,23950,23950,23950,23950,0
|
||||
20250227,090400,32265450,23950,23950,23950,23950,1
|
||||
20250227,090300,32241500,23950,23950,23950,23900,285
|
||||
20250227,090200,25429800,23950,23800,23950,23800,5
|
||||
20250227,090100,25310650,23950,23850,23950,23850,5
|
||||
20250227,090000,25191200,23850,23950,23950,23850,1056
|
||||
|
Reference in New Issue
Block a user