Update 2025-02-28 2845 candle_min
This commit is contained in:
588
005490/min/candle-20250228.csv
Normal file
588
005490/min/candle-20250228.csv
Normal file
@@ -0,0 +1,588 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250228,184600,125369960000,272500,272500,272500,272500,93763
|
||||
20250228,184500,125369960000,272500,272500,272500,272500,0
|
||||
20250228,184400,125369960000,272500,272500,272500,272500,0
|
||||
20250228,184300,125369960000,272500,272500,272500,272500,0
|
||||
20250228,184200,125369960000,272500,272500,272500,272500,0
|
||||
20250228,184100,125369960000,272500,272500,272500,272500,0
|
||||
20250228,184000,125369960000,272500,272500,272500,272500,0
|
||||
20250228,183900,125369960000,272500,272500,272500,272500,0
|
||||
20250228,183800,125369960000,272500,272500,272500,272500,0
|
||||
20250228,183700,125369960000,272500,272500,272500,272500,0
|
||||
20250228,183600,125369960000,272500,272500,272500,272500,0
|
||||
20250228,183500,125369960000,272500,272500,272500,272500,0
|
||||
20250228,183400,125369960000,272500,272500,272500,272500,0
|
||||
20250228,183300,125369960000,272500,272500,272500,272500,0
|
||||
20250228,183200,125369960000,272500,272500,272500,272500,0
|
||||
20250228,183100,125369960000,272500,272500,272500,272500,0
|
||||
20250228,183000,125369960000,272500,272500,272500,272500,0
|
||||
20250228,182900,125369960000,272500,272500,272500,272500,0
|
||||
20250228,182800,125369960000,272500,272500,272500,272500,0
|
||||
20250228,182700,125369960000,272500,272500,272500,272500,0
|
||||
20250228,182600,125369960000,272500,272500,272500,272500,0
|
||||
20250228,182500,125369960000,272500,272500,272500,272500,0
|
||||
20250228,182400,125369960000,272500,272500,272500,272500,0
|
||||
20250228,182300,125369960000,272500,272500,272500,272500,0
|
||||
20250228,182200,125369960000,272500,272500,272500,272500,0
|
||||
20250228,182100,125369960000,272500,272500,272500,272500,0
|
||||
20250228,182000,125369960000,272500,272500,272500,272500,0
|
||||
20250228,181900,125369960000,272500,272500,272500,272500,0
|
||||
20250228,181800,125369960000,272500,272500,272500,272500,0
|
||||
20250228,181700,125369960000,272500,272500,272500,272500,0
|
||||
20250228,181600,125369960000,272500,272500,272500,272500,93763
|
||||
20250228,181500,125369960000,272500,272500,272500,272500,0
|
||||
20250228,181400,125369960000,272500,272500,272500,272500,0
|
||||
20250228,181300,125369960000,272500,272500,272500,272500,0
|
||||
20250228,181200,125369960000,272500,272500,272500,272500,0
|
||||
20250228,181100,125369960000,272500,272500,272500,272500,0
|
||||
20250228,181000,125369960000,272500,272500,272500,272500,0
|
||||
20250228,180900,125369960000,272500,272500,272500,272500,0
|
||||
20250228,180800,125369960000,272500,272500,272500,272500,0
|
||||
20250228,180700,125369960000,272500,272500,272500,272500,0
|
||||
20250228,180600,125369960000,272500,272500,272500,272500,0
|
||||
20250228,180500,125369960000,272500,272500,272500,272500,0
|
||||
20250228,180400,125369960000,272500,272500,272500,272500,0
|
||||
20250228,180300,125369960000,272500,272500,272500,272500,0
|
||||
20250228,180200,125369960000,272500,272500,272500,272500,0
|
||||
20250228,180100,125369960000,272500,272500,272500,272500,0
|
||||
20250228,180000,125369960000,272500,272500,272500,272500,0
|
||||
20250228,175900,125369960000,272500,272500,272500,272500,0
|
||||
20250228,175800,125369960000,272500,272500,272500,272500,0
|
||||
20250228,175700,125369960000,272500,272500,272500,272500,0
|
||||
20250228,175600,125369960000,272500,272500,272500,272500,0
|
||||
20250228,175500,125369960000,272500,272500,272500,272500,0
|
||||
20250228,175400,125369960000,272500,272500,272500,272500,0
|
||||
20250228,175300,125369960000,272500,272500,272500,272500,0
|
||||
20250228,175200,125369960000,272500,272500,272500,272500,0
|
||||
20250228,175100,125369960000,272500,272500,272500,272500,0
|
||||
20250228,175000,125369960000,272500,272500,272500,272500,0
|
||||
20250228,174900,125369960000,272500,272500,272500,272500,0
|
||||
20250228,174800,125369960000,272500,272500,272500,272500,0
|
||||
20250228,174700,125369960000,272500,272500,272500,272500,0
|
||||
20250228,174600,125369960000,272500,272500,272500,272500,93763
|
||||
20250228,174500,125369960000,272500,272500,272500,272500,0
|
||||
20250228,174400,125369960000,272500,272500,272500,272500,0
|
||||
20250228,174300,125369960000,272500,272500,272500,272500,0
|
||||
20250228,174200,125369960000,272500,272500,272500,272500,0
|
||||
20250228,174100,125369960000,272500,272500,272500,272500,0
|
||||
20250228,174000,125369960000,272500,272500,272500,272500,0
|
||||
20250228,173900,125369960000,272500,272500,272500,272500,0
|
||||
20250228,173800,125369960000,272500,272500,272500,272500,0
|
||||
20250228,173700,125369960000,272500,272500,272500,272500,0
|
||||
20250228,173600,125369960000,272500,272500,272500,272500,0
|
||||
20250228,173500,125369960000,272500,272500,272500,272500,0
|
||||
20250228,173400,125369960000,272500,272500,272500,272500,0
|
||||
20250228,173300,125369960000,272500,272500,272500,272500,0
|
||||
20250228,173200,125369960000,272500,272500,272500,272500,0
|
||||
20250228,173100,125369960000,272500,272500,272500,272500,0
|
||||
20250228,173000,125369960000,272500,272500,272500,272500,0
|
||||
20250228,172900,125369960000,272500,272500,272500,272500,0
|
||||
20250228,172800,125369960000,272500,272500,272500,272500,0
|
||||
20250228,172700,125369960000,272500,272500,272500,272500,0
|
||||
20250228,172600,125369960000,272500,272500,272500,272500,0
|
||||
20250228,172500,125369960000,272500,272500,272500,272500,0
|
||||
20250228,172400,125369960000,272500,272500,272500,272500,0
|
||||
20250228,172300,125369960000,272500,272500,272500,272500,0
|
||||
20250228,172200,125369960000,272500,272500,272500,272500,0
|
||||
20250228,172100,125369960000,272500,272500,272500,272500,0
|
||||
20250228,172000,125369960000,272500,272500,272500,272500,0
|
||||
20250228,171900,125369960000,272500,272500,272500,272500,0
|
||||
20250228,171800,125369960000,272500,272500,272500,272500,0
|
||||
20250228,171700,125369960000,272500,272500,272500,272500,0
|
||||
20250228,171600,125369960000,272500,272500,272500,272500,93763
|
||||
20250228,171500,125369960000,272500,272500,272500,272500,0
|
||||
20250228,171400,125369960000,272500,272500,272500,272500,0
|
||||
20250228,171300,125369960000,272500,272500,272500,272500,0
|
||||
20250228,171200,125369960000,272500,272500,272500,272500,0
|
||||
20250228,171100,125369960000,272500,272500,272500,272500,0
|
||||
20250228,171000,125369960000,272500,272500,272500,272500,0
|
||||
20250228,170900,125369960000,272500,272500,272500,272500,0
|
||||
20250228,170800,125369960000,272500,272500,272500,272500,0
|
||||
20250228,170700,125369960000,272500,272500,272500,272500,0
|
||||
20250228,170600,125369960000,272500,272500,272500,272500,0
|
||||
20250228,170500,125369960000,272500,272500,272500,272500,0
|
||||
20250228,170400,125369960000,272500,272500,272500,272500,0
|
||||
20250228,170300,125369960000,272500,272500,272500,272500,0
|
||||
20250228,170200,125369960000,272500,272500,272500,272500,0
|
||||
20250228,170100,125369960000,272500,272500,272500,272500,0
|
||||
20250228,170000,125369960000,272500,272500,272500,272500,0
|
||||
20250228,165900,125369960000,272500,272500,272500,272500,0
|
||||
20250228,165800,125369960000,272500,272500,272500,272500,0
|
||||
20250228,165700,125369960000,272500,272500,272500,272500,0
|
||||
20250228,165600,125369960000,272500,272500,272500,272500,0
|
||||
20250228,165500,125369960000,272500,272500,272500,272500,0
|
||||
20250228,165400,125369960000,272500,272500,272500,272500,0
|
||||
20250228,165300,125369960000,272500,272500,272500,272500,0
|
||||
20250228,165200,125369960000,272500,272500,272500,272500,0
|
||||
20250228,165100,125369960000,272500,272500,272500,272500,0
|
||||
20250228,165000,125369960000,272500,272500,272500,272500,0
|
||||
20250228,164900,125369960000,272500,272500,272500,272500,0
|
||||
20250228,164800,125369960000,272500,272500,272500,272500,0
|
||||
20250228,164700,125369960000,272500,272500,272500,272500,0
|
||||
20250228,164600,125369960000,272500,272500,272500,272500,93763
|
||||
20250228,164500,125369960000,272500,272500,272500,272500,0
|
||||
20250228,164400,125369960000,272500,272500,272500,272500,0
|
||||
20250228,164300,125369960000,272500,272500,272500,272500,0
|
||||
20250228,164200,125369960000,272500,272500,272500,272500,0
|
||||
20250228,164100,125369960000,272500,272500,272500,272500,0
|
||||
20250228,164000,125369960000,272500,272500,272500,272500,0
|
||||
20250228,163900,125369960000,272500,272500,272500,272500,0
|
||||
20250228,163800,125369960000,272500,272500,272500,272500,0
|
||||
20250228,163700,125369960000,272500,272500,272500,272500,0
|
||||
20250228,163600,125369960000,272500,272500,272500,272500,0
|
||||
20250228,163500,125369960000,272500,272500,272500,272500,0
|
||||
20250228,163400,125369960000,272500,272500,272500,272500,0
|
||||
20250228,163300,125369960000,272500,272500,272500,272500,0
|
||||
20250228,163200,125369960000,272500,272500,272500,272500,0
|
||||
20250228,163100,125369960000,272500,272500,272500,272500,0
|
||||
20250228,163000,125369960000,272500,272500,272500,272500,0
|
||||
20250228,162900,125369960000,272500,272500,272500,272500,0
|
||||
20250228,162800,125369960000,272500,272500,272500,272500,0
|
||||
20250228,162700,125369960000,272500,272500,272500,272500,0
|
||||
20250228,162600,125369960000,272500,272500,272500,272500,0
|
||||
20250228,162500,125369960000,272500,272500,272500,272500,0
|
||||
20250228,162400,125369960000,272500,272500,272500,272500,0
|
||||
20250228,162300,125369960000,272500,272500,272500,272500,0
|
||||
20250228,162200,125369960000,272500,272500,272500,272500,0
|
||||
20250228,162100,125369960000,272500,272500,272500,272500,0
|
||||
20250228,162000,125369960000,272500,272500,272500,272500,0
|
||||
20250228,161900,125369960000,272500,272500,272500,272500,0
|
||||
20250228,161800,125369960000,272500,272500,272500,272500,0
|
||||
20250228,161700,125369960000,272500,272500,272500,272500,0
|
||||
20250228,161600,125369960000,272500,272500,272500,272500,93763
|
||||
20250228,161500,125369960000,272500,272500,272500,272500,0
|
||||
20250228,161400,125369960000,272500,272500,272500,272500,0
|
||||
20250228,161300,125369960000,272500,272500,272500,272500,0
|
||||
20250228,161200,125369960000,272500,272500,272500,272500,0
|
||||
20250228,161100,125369960000,272500,272500,272500,272500,0
|
||||
20250228,161000,125369960000,272500,272500,272500,272500,0
|
||||
20250228,160900,125369960000,272500,272500,272500,272500,0
|
||||
20250228,160800,125369960000,272500,272500,272500,272500,0
|
||||
20250228,160700,125369960000,272500,272500,272500,272500,0
|
||||
20250228,160600,125369960000,272500,272500,272500,272500,0
|
||||
20250228,160500,125369960000,272500,272500,272500,272500,0
|
||||
20250228,160400,125369960000,272500,272500,272500,272500,0
|
||||
20250228,160300,125369960000,272500,272500,272500,272500,0
|
||||
20250228,160200,125369960000,272500,272500,272500,272500,0
|
||||
20250228,160100,125369960000,272500,272500,272500,272500,0
|
||||
20250228,160000,125369960000,272500,272500,272500,272500,0
|
||||
20250228,155900,125369960000,272500,272500,272500,272500,0
|
||||
20250228,155800,125369960000,272500,272500,272500,272500,0
|
||||
20250228,155700,125369960000,272500,272500,272500,272500,0
|
||||
20250228,155600,125369960000,272500,272500,272500,272500,0
|
||||
20250228,155500,125369960000,272500,272500,272500,272500,0
|
||||
20250228,155400,125369960000,272500,272500,272500,272500,0
|
||||
20250228,155300,125369960000,272500,272500,272500,272500,0
|
||||
20250228,155200,125369960000,272500,272500,272500,272500,0
|
||||
20250228,155100,125369960000,272500,272500,272500,272500,0
|
||||
20250228,155000,125369960000,272500,272500,272500,272500,0
|
||||
20250228,154900,125369960000,272500,272500,272500,272500,0
|
||||
20250228,154800,125369960000,272500,272500,272500,272500,0
|
||||
20250228,154700,125369960000,272500,272500,272500,272500,0
|
||||
20250228,154600,125369960000,272500,272500,272500,272500,93763
|
||||
20250228,154500,125369960000,272500,272500,272500,272500,0
|
||||
20250228,154400,125369960000,272500,272500,272500,272500,0
|
||||
20250228,154300,125369960000,272500,272500,272500,272500,0
|
||||
20250228,154200,125369960000,272500,272500,272500,272500,0
|
||||
20250228,154100,125369960000,272500,272500,272500,272500,0
|
||||
20250228,154000,125369960000,272500,272500,272500,272500,0
|
||||
20250228,153900,125369960000,272500,272500,272500,272500,0
|
||||
20250228,153800,125369960000,272500,272500,272500,272500,0
|
||||
20250228,153700,125369960000,272500,272500,272500,272500,0
|
||||
20250228,153600,125369960000,272500,272500,272500,272500,0
|
||||
20250228,153500,125369960000,272500,272500,272500,272500,0
|
||||
20250228,153400,125369960000,272500,272500,272500,272500,0
|
||||
20250228,153300,125369960000,272500,272500,272500,272500,0
|
||||
20250228,153200,125369960000,272500,272500,272500,272500,0
|
||||
20250228,153100,125369960000,272500,272500,272500,272500,0
|
||||
20250228,153000,125369960000,272500,272500,272500,272500,93763
|
||||
20250228,152900,99819542500,272500,272500,272500,272500,0
|
||||
20250228,152800,99819542500,272500,272500,272500,272500,0
|
||||
20250228,152700,99819542500,272500,272500,272500,272500,0
|
||||
20250228,152600,99819542500,272500,272500,272500,272500,0
|
||||
20250228,152500,99819542500,272500,272500,272500,272500,0
|
||||
20250228,152400,99819542500,272500,272500,272500,272500,0
|
||||
20250228,152300,99819542500,272500,272500,272500,272500,0
|
||||
20250228,152200,99819542500,272500,272500,272500,272500,0
|
||||
20250228,152100,99819542500,272500,272500,272500,272500,0
|
||||
20250228,152000,99819542500,272500,272500,272500,272500,0
|
||||
20250228,151900,99819542500,272500,273000,273500,272500,2034
|
||||
20250228,151800,99264078500,273000,273000,273500,272500,2840
|
||||
20250228,151700,98488752000,273000,272500,273000,272500,3056
|
||||
20250228,151600,97655410500,272500,272500,273000,272500,2633
|
||||
20250228,151500,96937693500,273000,272500,273000,272500,3168
|
||||
20250228,151400,96073569500,272500,272500,273000,272500,2025
|
||||
20250228,151300,95521319000,272500,273000,273000,272500,704
|
||||
20250228,151200,95329375000,273000,272500,273500,272000,2147
|
||||
20250228,151100,94743258500,273000,272500,273000,272000,5846
|
||||
20250228,151000,93150044000,272500,272500,272500,272000,2210
|
||||
20250228,150900,92548600500,272500,273000,273000,272000,1919
|
||||
20250228,150800,92026169000,272500,273000,273000,272500,2550
|
||||
20250228,150700,91331079000,272500,273000,273000,272500,1667
|
||||
20250228,150600,90876650000,273000,273000,273000,272500,1629
|
||||
20250228,150500,90432491500,273000,273000,273000,272500,1286
|
||||
20250228,150400,90081884500,273000,274000,274000,272500,4130
|
||||
20250228,150300,88952703000,274000,274000,274000,273500,1440
|
||||
20250228,150200,88558683500,274000,273500,274000,273500,1513
|
||||
20250228,150100,88144586000,274000,273500,274000,273500,901
|
||||
20250228,150000,87897956000,274000,273500,274000,273000,2455
|
||||
20250228,145900,87226101000,273500,273000,273500,273000,742
|
||||
20250228,145800,87023402000,273500,274500,274500,273000,5453
|
||||
20250228,145700,85530718000,274500,274500,274500,274000,745
|
||||
20250228,145600,85326231500,274500,274500,274500,274000,530
|
||||
20250228,145500,85180779500,274000,274000,274500,274000,431
|
||||
20250228,145400,85062495500,274500,274500,274500,274000,327
|
||||
20250228,145300,84972743500,274500,274500,275000,274000,2375
|
||||
20250228,145200,84320854500,275000,274500,275000,274000,1183
|
||||
20250228,145100,83996193000,274500,274500,274500,274000,1609
|
||||
20250228,145000,83554541000,274500,274000,274500,273500,1477
|
||||
20250228,144900,83149797000,274000,274000,274000,273500,672
|
||||
20250228,144800,82965686000,274000,273500,274000,273000,1391
|
||||
20250228,144700,82585081000,273500,273500,273500,273000,789
|
||||
20250228,144600,82369292000,273500,272500,273500,272500,1221
|
||||
20250228,144500,82035813000,273000,272500,273000,272500,412
|
||||
20250228,144400,81923346000,273000,273000,273000,272500,526
|
||||
20250228,144300,81779821500,273000,273000,273000,272500,841
|
||||
20250228,144200,81550301000,272500,273000,273000,272500,226
|
||||
20250228,144100,81488641000,273000,273500,273500,272500,2191
|
||||
20250228,144000,80890832000,273500,273000,273500,273000,444
|
||||
20250228,143900,80769521000,273000,272500,273000,272500,710
|
||||
20250228,143800,80575700500,273000,272500,273000,272500,313
|
||||
20250228,143700,80490265500,273000,273000,273000,272500,555
|
||||
20250228,143600,80338783500,273000,272500,273000,272500,1155
|
||||
20250228,143500,80023829000,273000,272000,273000,272000,463
|
||||
20250228,143400,79897496500,272500,272500,273000,272000,1056
|
||||
20250228,143300,79609729500,272000,272500,272500,272000,412
|
||||
20250228,143200,79497559000,272000,272500,272500,272000,302
|
||||
20250228,143100,79415330000,272500,271500,272500,271000,3815
|
||||
20250228,143000,78378886500,271500,272000,272000,271000,922
|
||||
20250228,142900,78128740500,271500,272000,272000,271000,1770
|
||||
20250228,142800,77648208000,272000,272000,272000,271500,1425
|
||||
20250228,142700,77261271500,272000,271500,272000,271500,374
|
||||
20250228,142600,77159703000,271500,272000,272000,271500,415
|
||||
20250228,142500,77046962500,272000,271500,272000,271500,572
|
||||
20250228,142400,76891542000,271500,272000,272000,271500,417
|
||||
20250228,142300,76778213000,271500,272000,272000,271500,249
|
||||
20250228,142200,76710544500,272000,272000,272000,271500,127
|
||||
20250228,142100,76676015000,271500,272000,272000,271500,386
|
||||
20250228,142000,76571133000,271500,271500,272000,271500,206
|
||||
20250228,141900,76515150500,271500,271500,272500,271000,1414
|
||||
20250228,141800,76130932000,271500,272500,272500,271000,8224
|
||||
20250228,141700,73896182500,272500,272500,272500,272000,349
|
||||
20250228,141600,73801192500,272500,272500,272500,272000,349
|
||||
20250228,141500,73706171000,272500,272500,272500,272000,124
|
||||
20250228,141400,73672385500,272500,272500,272500,272000,429
|
||||
20250228,141300,73555554500,272000,272000,272500,272000,244
|
||||
20250228,141200,73489151500,272500,272500,272500,272000,333
|
||||
20250228,141100,73398454000,272500,272000,272500,272000,173
|
||||
20250228,141000,73351358000,272000,272500,272500,272000,177
|
||||
20250228,140900,73303165000,272500,272500,272500,272000,596
|
||||
20250228,140800,73140947500,272000,272500,272500,272000,216
|
||||
20250228,140700,73082114500,272500,272000,272500,272000,437
|
||||
20250228,140600,72963038000,272000,272000,272500,272000,623
|
||||
20250228,140500,72793386000,272500,272500,273000,272000,280
|
||||
20250228,140400,72717054000,273000,272500,273000,272000,387
|
||||
20250228,140300,72611590500,272500,272500,272500,272000,170
|
||||
20250228,140200,72565276500,272500,272500,272500,272000,984
|
||||
20250228,140100,72297469000,272500,272500,272500,272000,147
|
||||
20250228,140000,72257445000,272500,273000,273000,272000,282
|
||||
20250228,135900,72180572000,273000,271500,273000,271500,3461
|
||||
20250228,135800,71239117000,272000,272000,272000,271500,193
|
||||
20250228,135700,71186661500,272000,272000,272500,271500,461
|
||||
20250228,135600,71061326500,272000,272500,272500,272000,976
|
||||
20250228,135500,70795774500,272500,272500,272500,272000,561
|
||||
20250228,135400,70643102000,272000,272000,272500,272000,1317
|
||||
20250228,135300,70284733500,272500,272500,273000,272000,1758
|
||||
20250228,135200,69805815500,272500,272500,273000,272500,200
|
||||
20250228,135100,69751258500,272500,273000,273000,272500,285
|
||||
20250228,135000,69673580000,272500,272500,273000,272500,370
|
||||
20250228,134900,69572713000,273000,273000,273000,272500,148
|
||||
20250228,134800,69532348500,273000,272500,273000,272500,360
|
||||
20250228,134700,69434153500,273000,273000,273000,272500,117
|
||||
20250228,134600,69402232500,272500,273000,273000,272500,360
|
||||
20250228,134500,69303965500,273000,273000,273000,272500,156
|
||||
20250228,134400,69261398500,273000,272500,273000,272500,247
|
||||
20250228,134300,69193991500,272500,273000,273000,272500,655
|
||||
20250228,134200,69015440000,273000,272500,273000,272500,114
|
||||
20250228,134100,68984330500,273000,272500,273000,272500,140
|
||||
20250228,134000,68946154000,272500,273000,273500,272500,462
|
||||
20250228,133900,68820059000,273000,273500,273500,273000,208
|
||||
20250228,133800,68763217500,273500,272500,273500,272000,717
|
||||
20250228,133700,68567649000,272500,273000,273000,272000,665
|
||||
20250228,133600,68386419000,273000,273000,273000,272500,223
|
||||
20250228,133500,68325553000,273000,273000,273000,272000,2115
|
||||
20250228,133400,67748834500,273000,273500,273500,273000,1004
|
||||
20250228,133300,67474640000,273500,273500,273500,273000,247
|
||||
20250228,133200,67407100500,273500,273500,273500,273000,476
|
||||
20250228,133100,67276925500,273500,273500,274000,273000,623
|
||||
20250228,133000,67106608000,273500,273000,273500,273000,505
|
||||
20250228,132900,66968498500,273500,273000,273500,273000,406
|
||||
20250228,132800,66857601500,273500,273500,273500,273000,748
|
||||
20250228,132700,66653025500,273500,273500,273500,273000,128
|
||||
20250228,132600,66618020000,273500,273500,273500,273000,400
|
||||
20250228,132500,66508652000,273500,273500,273500,273000,306
|
||||
20250228,132400,66425013000,273000,273500,273500,273000,331
|
||||
20250228,132300,66334580500,273000,273000,273000,272500,915
|
||||
20250228,132200,66084836000,273000,273000,273000,272500,332
|
||||
20250228,132100,65994253000,272500,273000,273000,272500,349
|
||||
20250228,132000,65899060500,273000,272500,273000,272500,471
|
||||
20250228,131900,65770526000,273000,272500,273000,272500,514
|
||||
20250228,131800,65630436000,272500,272000,272500,272000,807
|
||||
20250228,131700,65410545000,272500,272500,272500,272000,180
|
||||
20250228,131600,65361553500,272500,272500,272500,272000,378
|
||||
20250228,131500,65258711500,272500,272500,272500,272000,402
|
||||
20250228,131400,65149338000,272000,272000,272500,272000,170
|
||||
20250228,131300,65103064500,272500,271500,272500,271500,434
|
||||
20250228,131200,64984993500,272000,272000,272000,271500,531
|
||||
20250228,131100,64840584000,271500,272000,273000,271500,3567
|
||||
20250228,131000,63869964500,272000,272500,272500,272000,947
|
||||
20250228,130900,63612347500,272500,272000,272500,272000,154
|
||||
20250228,130800,63570417000,272500,272500,273000,272000,419
|
||||
20250228,130700,63456224000,273000,271500,273000,271500,2592
|
||||
20250228,130600,62750574000,272000,272500,272500,271500,1500
|
||||
20250228,130500,62342729000,272000,272000,272500,272000,1742
|
||||
20250228,130400,61868670500,272000,272000,272500,272000,1598
|
||||
20250228,130300,61433863000,272000,272500,272500,272000,618
|
||||
20250228,130200,61265636500,272000,272500,273000,272000,1285
|
||||
20250228,130100,60915468500,272500,272500,273000,272500,824
|
||||
20250228,130000,60690721500,273000,272500,273000,272500,515
|
||||
20250228,125900,60550252000,273000,273500,273500,272500,1067
|
||||
20250228,125800,60258950000,273500,273000,273500,273000,105
|
||||
20250228,125700,60230245000,273500,273500,273500,273000,187
|
||||
20250228,125600,60179153500,273500,273500,273500,273000,93
|
||||
20250228,125500,60153734500,273000,273500,273500,273000,145
|
||||
20250228,125400,60114112000,273000,273500,273500,272500,646
|
||||
20250228,125300,59937792500,273000,273000,273500,273000,686
|
||||
20250228,125200,59750428000,273000,273500,273500,273000,298
|
||||
20250228,125100,59669033000,273500,273000,273500,272500,2435
|
||||
20250228,125000,59004128500,273000,272500,273000,272500,354
|
||||
20250228,124900,58907586000,272500,272500,273000,272500,390
|
||||
20250228,124800,58801261000,273000,273000,273000,272500,386
|
||||
20250228,124700,58695993500,273000,273000,273000,272500,714
|
||||
20250228,124600,58501297000,273000,273000,273000,272500,691
|
||||
20250228,124500,58312880500,273000,272500,273000,272500,564
|
||||
20250228,124400,58159094000,273000,273000,273000,272500,160
|
||||
20250228,124300,58115440500,272500,273000,273000,272500,273
|
||||
20250228,124200,58041015000,273000,273500,273500,273000,2676
|
||||
20250228,124100,57310448000,273500,273500,273500,273000,269
|
||||
20250228,124000,57236945500,273500,273500,273500,273000,266
|
||||
20250228,123900,57164222000,273000,273500,273500,273000,338
|
||||
20250228,123800,57071861000,273500,273500,273500,273000,427
|
||||
20250228,123700,56955203000,273500,273500,273500,273000,189
|
||||
20250228,123600,56903541000,273500,273000,273500,273000,511
|
||||
20250228,123500,56763812500,273000,273500,273500,273000,416
|
||||
20250228,123400,56650058500,273000,273500,273500,273000,182
|
||||
20250228,123300,56600349500,273000,273500,273500,273000,658
|
||||
20250228,123200,56420418500,273500,273000,273500,273000,807
|
||||
20250228,123100,56199840000,273500,273500,273500,273000,118
|
||||
20250228,123000,56167589500,273000,274000,274000,273000,1786
|
||||
20250228,122900,55679537500,273500,274000,274000,273500,174
|
||||
20250228,122800,55631888000,274000,274000,274000,273500,279
|
||||
20250228,122700,55555535500,273500,274000,274000,273500,97
|
||||
20250228,122600,55528966000,274000,273500,274000,273500,1375
|
||||
20250228,122500,55152671500,273500,273500,273500,273000,127
|
||||
20250228,122400,55117952000,273500,273500,273500,273000,162
|
||||
20250228,122300,55073687000,273500,273500,273500,273000,212
|
||||
20250228,122200,55015725000,273000,273500,273500,273000,619
|
||||
20250228,122100,54846466000,273500,274000,274000,273000,737
|
||||
20250228,122000,54644913000,273500,273500,274000,273500,441
|
||||
20250228,121900,54524104500,273500,274000,274000,273500,222
|
||||
20250228,121800,54463337000,274000,274000,274000,273500,157
|
||||
20250228,121700,54420325500,274000,274500,274500,274000,451
|
||||
20250228,121600,54296701500,274000,274000,274500,273500,675
|
||||
20250228,121500,54111773500,274000,273500,274000,273000,2855
|
||||
20250228,121400,53330455000,273000,273500,273500,273000,176
|
||||
20250228,121300,53282358500,273500,273500,273500,273000,121
|
||||
20250228,121200,53249275000,273500,273500,273500,273000,347
|
||||
20250228,121100,53154398000,273500,273500,273500,273000,233
|
||||
20250228,121000,53090700500,273500,273500,273500,273000,410
|
||||
20250228,120900,52978724000,273000,274000,274000,273000,980
|
||||
20250228,120800,52710690500,273500,274500,274500,273500,1490
|
||||
20250228,120700,52302706000,274500,274000,274500,274000,260
|
||||
20250228,120600,52231422500,274000,274000,274500,274000,452
|
||||
20250228,120500,52107555500,274000,274000,274500,274000,226
|
||||
20250228,120400,52045593000,274000,274000,274500,274000,426
|
||||
20250228,120300,51928839000,274000,274000,274500,274000,76
|
||||
20250228,120200,51907991500,274500,274000,274500,273500,346
|
||||
20250228,120100,51813179500,273500,274500,275000,273500,559
|
||||
20250228,120000,51659948500,274500,274000,274500,273500,1434
|
||||
20250228,115900,51267055500,274000,274000,274500,273500,893
|
||||
20250228,115800,51022366500,274500,274500,274500,274000,1313
|
||||
20250228,115700,50661975000,274500,275000,275000,274500,174
|
||||
20250228,115600,50614153000,275000,274500,275000,274500,286
|
||||
20250228,115500,50535517500,275000,275000,275000,274500,267
|
||||
20250228,115400,50462163500,274500,274500,275000,274000,858
|
||||
20250228,115300,50226636500,274500,274000,274500,274000,138
|
||||
20250228,115200,50188784000,274000,274500,274500,274000,437
|
||||
20250228,115100,50068930500,274000,274500,274500,274000,159
|
||||
20250228,115000,50025303500,274500,275000,275000,274000,933
|
||||
20250228,114900,49769316000,275000,275000,275000,274500,407
|
||||
20250228,114800,49657477500,274500,275000,275000,274500,211
|
||||
20250228,114700,49599491500,275000,275000,275000,274500,122
|
||||
20250228,114600,49565957000,274500,275000,275000,274500,297
|
||||
20250228,114500,49484289000,275000,275000,275000,274500,232
|
||||
20250228,114400,49420544000,274500,275000,275000,274500,297
|
||||
20250228,114300,49338897000,275000,275500,275500,274500,595
|
||||
20250228,114200,49175238000,275500,275500,275500,274500,376
|
||||
20250228,114100,49071716500,275500,275000,275500,274500,468
|
||||
20250228,114000,48943005000,274500,274000,275000,274000,1400
|
||||
20250228,113900,48558575500,274500,274000,274500,274000,392
|
||||
20250228,113800,48451083000,274000,274500,274500,274000,496
|
||||
20250228,113700,48315022000,274000,275500,275500,274000,959
|
||||
20250228,113600,48051637500,275000,275500,275500,275000,273
|
||||
20250228,113500,47976453500,275500,275000,275500,274500,332
|
||||
20250228,113400,47885053000,275000,274500,275500,274500,672
|
||||
20250228,113300,47700267000,275000,275500,275500,274500,395
|
||||
20250228,113200,47591646000,275000,275000,275500,274500,1528
|
||||
20250228,113100,47171085500,275000,275000,275000,274500,576
|
||||
20250228,113000,47012872500,275000,275000,275000,274500,262
|
||||
20250228,112900,46940847000,275000,274500,275000,274500,211
|
||||
20250228,112800,46882876500,274500,275000,275000,274500,467
|
||||
20250228,112700,46754474000,274500,275000,275500,274500,645
|
||||
20250228,112600,46577062500,274500,275000,275000,274500,539
|
||||
20250228,112500,46428909000,275000,275000,275000,274000,1231
|
||||
20250228,112400,46090892000,275000,274000,275000,274000,977
|
||||
20250228,112300,45822613000,274500,274000,274500,274000,522
|
||||
20250228,112200,45679414500,274500,274500,274500,274000,596
|
||||
20250228,112100,45515957500,274000,274500,274500,274000,890
|
||||
20250228,112000,45271793000,274500,275000,275000,274500,521
|
||||
20250228,111900,45128722500,274500,274500,275000,274000,770
|
||||
20250228,111800,44917323500,274000,274500,274500,274000,571
|
||||
20250228,111700,44760613000,274500,274500,275000,274000,673
|
||||
20250228,111600,44575912000,274000,274500,274500,273500,1498
|
||||
20250228,111500,44165342000,274000,274500,274500,274000,161
|
||||
20250228,111400,44121202500,274000,274500,275000,274000,1418
|
||||
20250228,111300,43732012000,274500,275000,275000,274000,2362
|
||||
20250228,111200,43083952000,275000,274500,275000,274500,444
|
||||
20250228,111100,42961965000,275000,274000,275000,273500,1491
|
||||
20250228,111000,42553255500,274000,273000,274000,272500,4077
|
||||
20250228,110900,41440253000,272500,273500,273500,272500,4416
|
||||
20250228,110800,40235266500,273000,273500,273500,273000,651
|
||||
20250228,110700,40057443500,273500,274000,274000,273000,2914
|
||||
20250228,110600,39259925000,274500,274000,274500,273500,346
|
||||
20250228,110500,39165085000,274000,274000,274000,273500,759
|
||||
20250228,110400,38957183000,274000,274000,274500,273500,754
|
||||
20250228,110300,38750618000,273500,273500,274000,273500,1449
|
||||
20250228,110200,38353667000,274000,274000,274000,273500,461
|
||||
20250228,110100,38227415500,273500,274500,274500,273500,2605
|
||||
20250228,110000,37513651500,274500,275000,275000,274000,2026
|
||||
20250228,105900,36957588500,275000,275000,275000,274500,585
|
||||
20250228,105800,36796732500,275000,275000,275500,274500,697
|
||||
20250228,105700,36605059500,275000,275000,275500,274500,550
|
||||
20250228,105600,36453830000,275000,275000,275000,274500,474
|
||||
20250228,105500,36323488000,275000,275000,275000,274500,263
|
||||
20250228,105400,36251168500,275000,275000,275000,274500,366
|
||||
20250228,105300,36150574500,275000,275000,275000,274500,205
|
||||
20250228,105200,36094210000,275000,275000,275000,274500,406
|
||||
20250228,105100,35982572000,275000,275000,275000,274500,160
|
||||
20250228,105000,35938583000,275000,274500,275000,274500,731
|
||||
20250228,104900,35737869000,275000,274500,275000,274500,158
|
||||
20250228,104800,35694433500,274500,275000,275000,274500,1106
|
||||
20250228,104700,35390476000,275000,274500,275000,274500,182
|
||||
20250228,104600,35340459500,274500,275000,275000,274500,205
|
||||
20250228,104500,35284108500,274500,275000,275500,274500,396
|
||||
20250228,104400,35175273500,275000,275500,275500,275000,852
|
||||
20250228,104300,34940948000,275500,275500,275500,275000,260
|
||||
20250228,104200,34869320000,275500,275500,275500,275000,498
|
||||
20250228,104100,34732322500,275500,276000,276000,275000,439
|
||||
20250228,104000,34611289500,276000,275500,276000,275000,310
|
||||
20250228,103900,34525847500,275500,275500,275500,275000,1484
|
||||
20250228,103800,34117568500,275500,275500,275500,275000,321
|
||||
20250228,103700,34029233000,275500,275000,275500,274500,241
|
||||
20250228,103600,33962925500,275000,274000,275000,273500,1634
|
||||
20250228,103500,33514502000,274000,275000,275000,273500,1509
|
||||
20250228,103400,33100897500,275000,274500,275000,274000,903
|
||||
20250228,103300,32852966000,274500,273500,274500,273500,2536
|
||||
20250228,103200,32158256500,273500,274500,274500,273500,5154
|
||||
20250228,103100,30745896000,274500,275000,275000,274000,1352
|
||||
20250228,103000,30374976000,275000,274500,275000,274000,1566
|
||||
20250228,102900,29945084500,274500,275500,275500,274500,6639
|
||||
20250228,102800,28120536500,275500,275000,275500,275000,353
|
||||
20250228,102700,28023439000,275500,275000,275500,275000,1036
|
||||
20250228,102600,27738398500,275500,276000,276000,275000,2177
|
||||
20250228,102500,27138745500,276000,275500,276000,275500,778
|
||||
20250228,102400,26924246000,276000,276500,276500,275500,2100
|
||||
20250228,102300,26344942500,276500,276500,276500,276000,279
|
||||
20250228,102200,26267858000,276500,276500,276500,276000,142
|
||||
20250228,102100,26228625500,276000,276500,276500,276000,376
|
||||
20250228,102000,26124707000,276500,276000,276500,276000,348
|
||||
20250228,101900,26028546500,276000,276500,276500,276000,192
|
||||
20250228,101800,25975494000,276500,276500,276500,276000,116
|
||||
20250228,101700,25943451000,276500,276500,276500,276000,252
|
||||
20250228,101600,25873819000,276500,277000,277500,276000,2150
|
||||
20250228,101500,25279044500,277500,277500,277500,277000,94
|
||||
20250228,101400,25252966000,277500,277000,277500,276500,474
|
||||
20250228,101300,25121603500,277000,276500,277000,276500,227
|
||||
20250228,101200,25058740000,276500,276500,277000,276000,712
|
||||
20250228,101100,24861851000,276500,277000,277000,276000,1067
|
||||
20250228,101000,24566697500,276500,276500,277000,276000,228
|
||||
20250228,100900,24503645000,276000,276500,276500,276000,246
|
||||
20250228,100800,24435661500,276500,276500,276500,276000,582
|
||||
20250228,100700,24274783000,276500,276500,276500,276000,576
|
||||
20250228,100600,24115771000,276500,277000,277000,276500,2506
|
||||
20250228,100500,23422818000,277000,277000,277000,276500,251
|
||||
20250228,100400,23353308000,276500,277000,277000,276500,166
|
||||
20250228,100300,23307331000,276500,277000,277000,276500,161
|
||||
20250228,100200,23262735500,276500,277000,277000,276500,298
|
||||
20250228,100100,23180316000,277000,276500,277000,276000,1842
|
||||
20250228,100000,22670970000,276500,276000,276500,276000,433
|
||||
20250228,095900,22551311500,276500,276000,276500,276000,365
|
||||
20250228,095800,22450517000,276000,276500,276500,276000,259
|
||||
20250228,095700,22379007000,276500,276500,276500,276000,656
|
||||
20250228,095600,22197744000,276500,276000,276500,276000,210
|
||||
20250228,095500,22139729500,276500,276000,276500,276000,317
|
||||
20250228,095400,22052206500,276000,276500,276500,276000,479
|
||||
20250228,095300,21919860500,276000,276500,277000,276000,1728
|
||||
20250228,095200,21442077500,276500,276500,277000,276500,143
|
||||
20250228,095100,21402520500,277000,277000,277500,276500,1476
|
||||
20250228,095000,20993708500,277500,277500,277500,277000,312
|
||||
20250228,094900,20907256000,277000,277000,277500,277000,328
|
||||
20250228,094800,20816379000,277500,277500,278000,277000,355
|
||||
20250228,094700,20717862500,277500,277500,278000,277500,319
|
||||
20250228,094600,20629284500,277500,278000,278000,277500,156
|
||||
20250228,094500,20585980500,277500,277500,278000,277000,959
|
||||
20250228,094400,20319942500,277500,277000,277500,277000,170
|
||||
20250228,094300,20272827000,277000,277500,277500,277000,1874
|
||||
20250228,094200,19753275500,277500,277500,278000,277500,423
|
||||
20250228,094100,19635756500,278000,278000,278000,277500,329
|
||||
20250228,094000,19544432000,278000,277500,278000,277000,372
|
||||
20250228,093900,19441230000,277500,277500,277500,277000,1668
|
||||
20250228,093800,18978981000,277500,278500,278500,277000,2011
|
||||
20250228,093700,18420751000,278500,278500,278500,278000,106
|
||||
20250228,093600,18391257000,278000,279000,279000,278000,1143
|
||||
20250228,093500,18072901000,279000,278500,279000,278000,1082
|
||||
20250228,093400,17771411000,278500,278500,279000,278000,1051
|
||||
20250228,093300,17478665500,278500,278000,278500,277500,2180
|
||||
20250228,093200,16872370000,278000,277500,278000,277500,215
|
||||
20250228,093100,16812686000,277500,278000,278000,277500,744
|
||||
20250228,093000,16606187500,278000,277500,278000,277500,1229
|
||||
20250228,092900,16265121500,277500,277500,277500,277000,773
|
||||
20250228,092800,16050982000,277500,277500,277500,277000,264
|
||||
20250228,092700,15977763000,277500,278000,278000,277500,729
|
||||
20250228,092600,15775428000,277500,277500,278000,277500,1066
|
||||
20250228,092500,15479521000,277500,277500,278000,277500,463
|
||||
20250228,092400,15351021000,278000,277500,278000,277500,1912
|
||||
20250228,092300,14820413000,277500,278000,278000,277500,392
|
||||
20250228,092200,14711626000,278000,278000,278000,277500,1098
|
||||
20250228,092100,14406619500,278000,278000,278000,277500,331
|
||||
20250228,092000,14314634000,277500,277000,278000,276500,2046
|
||||
20250228,091900,13747317000,277000,277000,277000,276500,1847
|
||||
20250228,091800,13235783500,277000,277500,277500,277000,707
|
||||
20250228,091700,13039856500,277000,277000,277500,277000,861
|
||||
20250228,091600,12801349500,277000,276500,277500,276500,1135
|
||||
20250228,091500,12487008000,276500,276000,277000,276000,1215
|
||||
20250228,091400,12151153500,276500,277000,277000,276000,1308
|
||||
20250228,091300,11789480500,277000,277000,277000,276500,878
|
||||
20250228,091200,11546289500,277000,276500,277000,276500,1104
|
||||
20250228,091100,11240590500,276500,276000,277000,276000,1576
|
||||
20250228,091000,10805082500,276000,275500,276500,275000,1346
|
||||
20250228,090900,10434161500,275500,275500,276000,275000,933
|
||||
20250228,090800,10177300000,275500,275500,276000,275000,1732
|
||||
20250228,090700,9700140500,276000,275500,276500,275500,861
|
||||
20250228,090600,9462604000,276000,276500,276500,275500,1107
|
||||
20250228,090500,9157000000,276000,275500,277000,275000,3014
|
||||
20250228,090400,8324949500,275500,276000,277000,275500,6539
|
||||
20250228,090300,6520703000,276000,275500,276000,275000,2437
|
||||
20250228,090200,5849066500,275500,275500,275500,274000,9864
|
||||
20250228,090100,3137551500,275000,276500,277500,275000,2850
|
||||
20250228,090000,2351352500,276500,275500,276500,275000,8482
|
||||
|
Reference in New Issue
Block a user