Update 2025-02-27 2849 candle_min
This commit is contained in:
585
004490/min/candle-20250227.csv
Normal file
585
004490/min/candle-20250227.csv
Normal file
@@ -0,0 +1,585 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,184300,4204677900,75600,75600,75600,75600,1986
|
||||
20250227,184200,4204677900,75600,75600,75600,75600,0
|
||||
20250227,184100,4204677900,75600,75600,75600,75600,0
|
||||
20250227,184000,4204677900,75600,75600,75600,75600,0
|
||||
20250227,183900,4204677900,75600,75600,75600,75600,0
|
||||
20250227,183800,4204677900,75600,75600,75600,75600,0
|
||||
20250227,183700,4204677900,75600,75600,75600,75600,0
|
||||
20250227,183600,4204677900,75600,75600,75600,75600,0
|
||||
20250227,183500,4204677900,75600,75600,75600,75600,0
|
||||
20250227,183400,4204677900,75600,75600,75600,75600,0
|
||||
20250227,183300,4204677900,75600,75600,75600,75600,0
|
||||
20250227,183200,4204677900,75600,75600,75600,75600,0
|
||||
20250227,183100,4204677900,75600,75600,75600,75600,0
|
||||
20250227,183000,4204677900,75600,75600,75600,75600,0
|
||||
20250227,182900,4204677900,75600,75600,75600,75600,0
|
||||
20250227,182800,4204677900,75600,75600,75600,75600,0
|
||||
20250227,182700,4204677900,75600,75600,75600,75600,0
|
||||
20250227,182600,4204677900,75600,75600,75600,75600,0
|
||||
20250227,182500,4204677900,75600,75600,75600,75600,0
|
||||
20250227,182400,4204677900,75600,75600,75600,75600,0
|
||||
20250227,182300,4204677900,75600,75600,75600,75600,0
|
||||
20250227,182200,4204677900,75600,75600,75600,75600,0
|
||||
20250227,182100,4204677900,75600,75600,75600,75600,0
|
||||
20250227,182000,4204677900,75600,75600,75600,75600,0
|
||||
20250227,181900,4204677900,75600,75600,75600,75600,0
|
||||
20250227,181800,4204677900,75600,75600,75600,75600,0
|
||||
20250227,181700,4204677900,75600,75600,75600,75600,0
|
||||
20250227,181600,4204677900,75600,75600,75600,75600,0
|
||||
20250227,181500,4204677900,75600,75600,75600,75600,0
|
||||
20250227,181400,4204677900,75600,75600,75600,75600,0
|
||||
20250227,181300,4204677900,75600,75600,75600,75600,1986
|
||||
20250227,181200,4204677900,75600,75600,75600,75600,0
|
||||
20250227,181100,4204677900,75600,75600,75600,75600,0
|
||||
20250227,181000,4204677900,75600,75600,75600,75600,0
|
||||
20250227,180900,4204677900,75600,75600,75600,75600,0
|
||||
20250227,180800,4204677900,75600,75600,75600,75600,0
|
||||
20250227,180700,4204677900,75600,75600,75600,75600,0
|
||||
20250227,180600,4204677900,75600,75600,75600,75600,0
|
||||
20250227,180500,4204677900,75600,75600,75600,75600,0
|
||||
20250227,180400,4204677900,75600,75600,75600,75600,0
|
||||
20250227,180300,4204677900,75600,75600,75600,75600,0
|
||||
20250227,180200,4204677900,75600,75600,75600,75600,0
|
||||
20250227,180100,4204677900,75600,75600,75600,75600,0
|
||||
20250227,180000,4204677900,75600,75600,75600,75600,0
|
||||
20250227,175900,4204677900,75600,75600,75600,75600,0
|
||||
20250227,175800,4204677900,75600,75600,75600,75600,0
|
||||
20250227,175700,4204677900,75600,75600,75600,75600,0
|
||||
20250227,175600,4204677900,75600,75600,75600,75600,0
|
||||
20250227,175500,4204677900,75600,75600,75600,75600,0
|
||||
20250227,175400,4204677900,75600,75600,75600,75600,0
|
||||
20250227,175300,4204677900,75600,75600,75600,75600,0
|
||||
20250227,175200,4204677900,75600,75600,75600,75600,0
|
||||
20250227,175100,4204677900,75600,75600,75600,75600,0
|
||||
20250227,175000,4204677900,75600,75600,75600,75600,0
|
||||
20250227,174900,4204677900,75600,75600,75600,75600,0
|
||||
20250227,174800,4204677900,75600,75600,75600,75600,0
|
||||
20250227,174700,4204677900,75600,75600,75600,75600,0
|
||||
20250227,174600,4204677900,75600,75600,75600,75600,0
|
||||
20250227,174500,4204677900,75600,75600,75600,75600,0
|
||||
20250227,174400,4204677900,75600,75600,75600,75600,0
|
||||
20250227,174300,4204677900,75600,75600,75600,75600,1986
|
||||
20250227,174200,4204677900,75600,75600,75600,75600,0
|
||||
20250227,174100,4204677900,75600,75600,75600,75600,0
|
||||
20250227,174000,4204677900,75600,75600,75600,75600,0
|
||||
20250227,173900,4204677900,75600,75600,75600,75600,0
|
||||
20250227,173800,4204677900,75600,75600,75600,75600,0
|
||||
20250227,173700,4204677900,75600,75600,75600,75600,0
|
||||
20250227,173600,4204677900,75600,75600,75600,75600,0
|
||||
20250227,173500,4204677900,75600,75600,75600,75600,0
|
||||
20250227,173400,4204677900,75600,75600,75600,75600,0
|
||||
20250227,173300,4204677900,75600,75600,75600,75600,0
|
||||
20250227,173200,4204677900,75600,75600,75600,75600,0
|
||||
20250227,173100,4204677900,75600,75600,75600,75600,0
|
||||
20250227,173000,4204677900,75600,75600,75600,75600,0
|
||||
20250227,172900,4204677900,75600,75600,75600,75600,0
|
||||
20250227,172800,4204677900,75600,75600,75600,75600,0
|
||||
20250227,172700,4204677900,75600,75600,75600,75600,0
|
||||
20250227,172600,4204677900,75600,75600,75600,75600,0
|
||||
20250227,172500,4204677900,75600,75600,75600,75600,0
|
||||
20250227,172400,4204677900,75600,75600,75600,75600,0
|
||||
20250227,172300,4204677900,75600,75600,75600,75600,0
|
||||
20250227,172200,4204677900,75600,75600,75600,75600,0
|
||||
20250227,172100,4204677900,75600,75600,75600,75600,0
|
||||
20250227,172000,4204677900,75600,75600,75600,75600,0
|
||||
20250227,171900,4204677900,75600,75600,75600,75600,0
|
||||
20250227,171800,4204677900,75600,75600,75600,75600,0
|
||||
20250227,171700,4204677900,75600,75600,75600,75600,0
|
||||
20250227,171600,4204677900,75600,75600,75600,75600,0
|
||||
20250227,171500,4204677900,75600,75600,75600,75600,0
|
||||
20250227,171400,4204677900,75600,75600,75600,75600,0
|
||||
20250227,171300,4204677900,75600,75600,75600,75600,1986
|
||||
20250227,171200,4204677900,75600,75600,75600,75600,0
|
||||
20250227,171100,4204677900,75600,75600,75600,75600,0
|
||||
20250227,171000,4204677900,75600,75600,75600,75600,0
|
||||
20250227,170900,4204677900,75600,75600,75600,75600,0
|
||||
20250227,170800,4204677900,75600,75600,75600,75600,0
|
||||
20250227,170700,4204677900,75600,75600,75600,75600,0
|
||||
20250227,170600,4204677900,75600,75600,75600,75600,0
|
||||
20250227,170500,4204677900,75600,75600,75600,75600,0
|
||||
20250227,170400,4204677900,75600,75600,75600,75600,0
|
||||
20250227,170300,4204677900,75600,75600,75600,75600,0
|
||||
20250227,170200,4204677900,75600,75600,75600,75600,0
|
||||
20250227,170100,4204677900,75600,75600,75600,75600,0
|
||||
20250227,170000,4204677900,75600,75600,75600,75600,0
|
||||
20250227,165900,4204677900,75600,75600,75600,75600,0
|
||||
20250227,165800,4204677900,75600,75600,75600,75600,0
|
||||
20250227,165700,4204677900,75600,75600,75600,75600,0
|
||||
20250227,165600,4204677900,75600,75600,75600,75600,0
|
||||
20250227,165500,4204677900,75600,75600,75600,75600,0
|
||||
20250227,165400,4204677900,75600,75600,75600,75600,0
|
||||
20250227,165300,4204677900,75600,75600,75600,75600,0
|
||||
20250227,165200,4204677900,75600,75600,75600,75600,0
|
||||
20250227,165100,4204677900,75600,75600,75600,75600,0
|
||||
20250227,165000,4204677900,75600,75600,75600,75600,0
|
||||
20250227,164900,4204677900,75600,75600,75600,75600,0
|
||||
20250227,164800,4204677900,75600,75600,75600,75600,0
|
||||
20250227,164700,4204677900,75600,75600,75600,75600,0
|
||||
20250227,164600,4204677900,75600,75600,75600,75600,0
|
||||
20250227,164500,4204677900,75600,75600,75600,75600,0
|
||||
20250227,164400,4204677900,75600,75600,75600,75600,0
|
||||
20250227,164300,4204677900,75600,75600,75600,75600,1986
|
||||
20250227,164200,4204677900,75600,75600,75600,75600,0
|
||||
20250227,164100,4204677900,75600,75600,75600,75600,0
|
||||
20250227,164000,4204677900,75600,75600,75600,75600,0
|
||||
20250227,163900,4204677900,75600,75600,75600,75600,0
|
||||
20250227,163800,4204677900,75600,75600,75600,75600,0
|
||||
20250227,163700,4204677900,75600,75600,75600,75600,0
|
||||
20250227,163600,4204677900,75600,75600,75600,75600,0
|
||||
20250227,163500,4204677900,75600,75600,75600,75600,0
|
||||
20250227,163400,4204677900,75600,75600,75600,75600,0
|
||||
20250227,163300,4204677900,75600,75600,75600,75600,0
|
||||
20250227,163200,4204677900,75600,75600,75600,75600,0
|
||||
20250227,163100,4204677900,75600,75600,75600,75600,0
|
||||
20250227,163000,4204677900,75600,75600,75600,75600,0
|
||||
20250227,162900,4204677900,75600,75600,75600,75600,0
|
||||
20250227,162800,4204677900,75600,75600,75600,75600,0
|
||||
20250227,162700,4204677900,75600,75600,75600,75600,0
|
||||
20250227,162600,4204677900,75600,75600,75600,75600,0
|
||||
20250227,162500,4204677900,75600,75600,75600,75600,0
|
||||
20250227,162400,4204677900,75600,75600,75600,75600,0
|
||||
20250227,162300,4204677900,75600,75600,75600,75600,0
|
||||
20250227,162200,4204677900,75600,75600,75600,75600,0
|
||||
20250227,162100,4204677900,75600,75600,75600,75600,0
|
||||
20250227,162000,4204677900,75600,75600,75600,75600,0
|
||||
20250227,161900,4204677900,75600,75600,75600,75600,0
|
||||
20250227,161800,4204677900,75600,75600,75600,75600,0
|
||||
20250227,161700,4204677900,75600,75600,75600,75600,0
|
||||
20250227,161600,4204677900,75600,75600,75600,75600,0
|
||||
20250227,161500,4204677900,75600,75600,75600,75600,0
|
||||
20250227,161400,4204677900,75600,75600,75600,75600,0
|
||||
20250227,161300,4204677900,75600,75600,75600,75600,1986
|
||||
20250227,161200,4204677900,75600,75600,75600,75600,0
|
||||
20250227,161100,4204677900,75600,75600,75600,75600,0
|
||||
20250227,161000,4204677900,75600,75600,75600,75600,0
|
||||
20250227,160900,4204677900,75600,75600,75600,75600,0
|
||||
20250227,160800,4204677900,75600,75600,75600,75600,0
|
||||
20250227,160700,4204677900,75600,75600,75600,75600,0
|
||||
20250227,160600,4204677900,75600,75600,75600,75600,0
|
||||
20250227,160500,4204677900,75600,75600,75600,75600,0
|
||||
20250227,160400,4204677900,75600,75600,75600,75600,0
|
||||
20250227,160300,4204677900,75600,75600,75600,75600,0
|
||||
20250227,160200,4204677900,75600,75600,75600,75600,0
|
||||
20250227,160100,4204677900,75600,75600,75600,75600,0
|
||||
20250227,160000,4204677900,75600,75600,75600,75600,0
|
||||
20250227,155900,4204677900,75600,75600,75600,75600,0
|
||||
20250227,155800,4204677900,75600,75600,75600,75600,0
|
||||
20250227,155700,4204677900,75600,75600,75600,75600,0
|
||||
20250227,155600,4204677900,75600,75600,75600,75600,0
|
||||
20250227,155500,4204677900,75600,75600,75600,75600,0
|
||||
20250227,155400,4204677900,75600,75600,75600,75600,0
|
||||
20250227,155300,4204677900,75600,75600,75600,75600,0
|
||||
20250227,155200,4204677900,75600,75600,75600,75600,0
|
||||
20250227,155100,4204677900,75600,75600,75600,75600,0
|
||||
20250227,155000,4204677900,75600,75600,75600,75600,0
|
||||
20250227,154900,4204677900,75600,75600,75600,75600,0
|
||||
20250227,154800,4204677900,75600,75600,75600,75600,0
|
||||
20250227,154700,4204677900,75600,75600,75600,75600,0
|
||||
20250227,154600,4204677900,75600,75600,75600,75600,0
|
||||
20250227,154500,4204677900,75600,75600,75600,75600,0
|
||||
20250227,154400,4204677900,75600,75600,75600,75600,0
|
||||
20250227,154300,4204677900,75600,75600,75600,75600,1986
|
||||
20250227,154200,4204677900,75600,75600,75600,75600,0
|
||||
20250227,154100,4204677900,75600,75600,75600,75600,0
|
||||
20250227,154000,4204677900,75600,75600,75600,75600,0
|
||||
20250227,153900,4204677900,75600,75600,75600,75600,0
|
||||
20250227,153800,4204677900,75600,75600,75600,75600,0
|
||||
20250227,153700,4204677900,75600,75600,75600,75600,0
|
||||
20250227,153600,4204677900,75600,75600,75600,75600,0
|
||||
20250227,153500,4204677900,75600,75600,75600,75600,0
|
||||
20250227,153400,4204677900,75600,75600,75600,75600,0
|
||||
20250227,153300,4204677900,75600,75600,75600,75600,0
|
||||
20250227,153200,4204677900,75600,75600,75600,75600,0
|
||||
20250227,153100,4204677900,75600,75600,75600,75600,0
|
||||
20250227,153000,4204677900,75600,75600,75600,75600,1986
|
||||
20250227,152900,4054536300,75200,75200,75200,75200,0
|
||||
20250227,152800,4054536300,75200,75200,75200,75200,0
|
||||
20250227,152700,4054536300,75200,75200,75200,75200,0
|
||||
20250227,152600,4054536300,75200,75200,75200,75200,0
|
||||
20250227,152500,4054536300,75200,75200,75200,75200,0
|
||||
20250227,152400,4054536300,75200,75200,75200,75200,0
|
||||
20250227,152300,4054536300,75200,75200,75200,75200,0
|
||||
20250227,152200,4054536300,75200,75200,75200,75200,0
|
||||
20250227,152100,4054536300,75200,75200,75200,75200,0
|
||||
20250227,152000,4054536300,75200,75200,75200,75200,0
|
||||
20250227,151900,4054536300,75200,75200,75300,75100,163
|
||||
20250227,151800,4042288500,75300,75300,75300,75100,350
|
||||
20250227,151700,4015984000,75200,75300,75300,75200,77
|
||||
20250227,151600,4010190300,75200,75200,75300,75200,175
|
||||
20250227,151500,3997016900,75300,75400,75400,75200,356
|
||||
20250227,151400,3970222600,75400,75400,75400,75300,103
|
||||
20250227,151300,3962461700,75400,75500,75500,75400,97
|
||||
20250227,151200,3955144400,75500,75500,75500,75500,49
|
||||
20250227,151100,3951444900,75300,75600,75600,75300,44
|
||||
20250227,151000,3948124100,75600,75600,75600,75300,494
|
||||
20250227,150900,3910879700,75600,75600,75600,75500,60
|
||||
20250227,150800,3906345300,75600,75600,75600,75600,41
|
||||
20250227,150700,3903245700,75600,75600,75600,75600,41
|
||||
20250227,150600,3900146100,75600,75600,75600,75500,72
|
||||
20250227,150500,3894703600,75600,75500,75600,75500,52
|
||||
20250227,150400,3890772700,75500,75600,75600,75500,44
|
||||
20250227,150300,3887446500,75500,75500,75500,75500,38
|
||||
20250227,150200,3884577500,75500,75500,75500,75400,46
|
||||
20250227,150100,3881104600,75500,75500,75500,75500,40
|
||||
20250227,150000,3878084600,75500,75500,75500,75500,43
|
||||
20250227,145900,3874838100,75500,75500,75600,75400,660
|
||||
20250227,145800,3825006400,75500,75500,75500,75500,26
|
||||
20250227,145700,3823043400,75500,75500,75500,75500,50
|
||||
20250227,145600,3819268400,75500,75600,75600,75500,383
|
||||
20250227,145500,3790350500,75600,75500,75600,75500,50
|
||||
20250227,145400,3786573400,75600,75600,75600,75500,168
|
||||
20250227,145300,3773885900,75600,75600,75600,75500,132
|
||||
20250227,145200,3763912800,75600,75600,75600,75500,21
|
||||
20250227,145100,3762325300,75600,75400,75600,75400,848
|
||||
20250227,145000,3698298700,75400,75400,75400,75300,266
|
||||
20250227,144900,3678242400,75400,75400,75400,75400,20
|
||||
20250227,144800,3676734400,75400,75400,75400,75300,24
|
||||
20250227,144700,3674925500,75400,75400,75400,75300,48
|
||||
20250227,144600,3671306400,75400,75400,75400,75400,17
|
||||
20250227,144500,3670024600,75400,75400,75400,75400,20
|
||||
20250227,144400,3668516600,75400,75400,75400,75400,56
|
||||
20250227,144300,3664294200,75400,75300,75400,75300,17
|
||||
20250227,144200,3663012500,75400,75400,75400,75400,72
|
||||
20250227,144100,3657583700,75400,75400,75400,75400,29
|
||||
20250227,144000,3655397100,75300,75400,75400,75300,8
|
||||
20250227,143900,3654794000,75400,75400,75400,75300,31
|
||||
20250227,143800,3652458200,75400,75400,75400,75300,20
|
||||
20250227,143700,3650950300,75400,75400,75400,75400,13
|
||||
20250227,143600,3649970100,75400,75400,75400,75300,179
|
||||
20250227,143500,3636479600,75400,75400,75500,75400,796
|
||||
20250227,143400,3576460500,75400,75400,75400,75300,126
|
||||
20250227,143300,3566961400,75400,75400,75400,75300,18
|
||||
20250227,143200,3565604300,75400,75400,75400,75400,12
|
||||
20250227,143100,3564699500,75400,75300,75400,75300,14
|
||||
20250227,143000,3563644000,75400,75300,75400,75300,91
|
||||
20250227,142900,3556790200,75300,75300,75400,75300,808
|
||||
20250227,142800,3495936500,75200,75300,75300,75200,16
|
||||
20250227,142700,3494732100,75300,75300,75300,75300,15
|
||||
20250227,142600,3493602600,75300,75300,75400,75200,71
|
||||
20250227,142500,3488255500,75200,75400,75400,75200,166
|
||||
20250227,142400,3475769900,75400,75500,75500,75400,17
|
||||
20250227,142300,3474486700,75500,75200,75500,75200,750
|
||||
20250227,142200,3418081900,75500,75200,75500,75200,415
|
||||
20250227,142100,3386808800,75200,75300,75400,75200,147
|
||||
20250227,142000,3375752500,75100,75300,75400,75100,36
|
||||
20250227,141900,3373042500,75300,75000,75300,74900,1382
|
||||
20250227,141800,3269390200,75000,75000,75000,75000,13
|
||||
20250227,141700,3268415200,75000,75000,75000,74900,19
|
||||
20250227,141600,3266990400,75000,75000,75000,74900,17
|
||||
20250227,141500,3265715600,75000,75000,75000,75000,12
|
||||
20250227,141400,3264815600,75000,75000,75000,74900,189
|
||||
20250227,141300,3250655900,75000,75300,75300,75000,996
|
||||
20250227,141200,3175882300,75300,75300,75300,75300,12
|
||||
20250227,141100,3174978700,75300,75400,75400,75200,11
|
||||
20250227,141000,3174150100,75400,75400,75400,75200,10
|
||||
20250227,140900,3173396300,75400,75200,75400,75200,7
|
||||
20250227,140800,3172869000,75400,75300,75400,75300,82
|
||||
20250227,140700,3166693300,75300,75200,75300,75200,30
|
||||
20250227,140600,3164434500,75300,75200,75300,75200,8
|
||||
20250227,140500,3163832200,75300,75300,75300,75300,6
|
||||
20250227,140400,3163380400,75300,75300,75300,75200,159
|
||||
20250227,140300,3151407800,75200,75200,75300,75200,85
|
||||
20250227,140200,3145015400,75100,75200,75200,75100,65
|
||||
20250227,140100,3140127500,75200,75200,75200,75200,15
|
||||
20250227,140000,3138999500,75100,75100,75100,75100,0
|
||||
20250227,135900,3138999500,75100,75200,75200,75100,3
|
||||
20250227,135800,3138774000,75100,75100,75100,75100,120
|
||||
20250227,135700,3129762000,75100,75200,75200,75100,6
|
||||
20250227,135600,3129310900,75200,75200,75200,75200,23
|
||||
20250227,135500,3127581300,75100,75200,75200,75100,242
|
||||
20250227,135400,3109393200,75200,75200,75200,75200,1
|
||||
20250227,135300,3109318000,75200,75200,75200,75200,0
|
||||
20250227,135200,3109318000,75200,75200,75200,75200,30
|
||||
20250227,135100,3107062000,75200,75200,75200,75200,1
|
||||
20250227,135000,3106986800,75200,75200,75200,75100,6
|
||||
20250227,134900,3106535700,75200,75000,75200,75000,9
|
||||
20250227,134800,3105860300,75200,75000,75200,75000,11
|
||||
20250227,134700,3105035100,75000,75200,75200,75000,11
|
||||
20250227,134600,3104208100,75200,75200,75200,75000,14
|
||||
20250227,134500,3103156700,75100,75200,75200,75100,99
|
||||
20250227,134400,3095720200,75200,75200,75200,75200,31
|
||||
20250227,134300,3093389000,75000,75000,75000,75000,1
|
||||
20250227,134200,3093314000,75200,75000,75200,75000,95
|
||||
20250227,134100,3086179100,75100,75100,75100,75100,45
|
||||
20250227,134000,3082799600,75300,75300,75300,75300,0
|
||||
20250227,133900,3082799600,75300,75000,75300,75000,1511
|
||||
20250227,133800,2969473700,74900,74900,75000,74900,56
|
||||
20250227,133700,2965276900,74900,74800,74900,74800,75
|
||||
20250227,133600,2959659500,74900,74900,74900,74900,2
|
||||
20250227,133500,2959509700,74800,74900,74900,74800,33
|
||||
20250227,133400,2957038200,74800,74800,74800,74800,0
|
||||
20250227,133300,2957038200,74800,74800,74800,74800,16
|
||||
20250227,133200,2955841400,74800,74700,74900,74700,35
|
||||
20250227,133100,2953226600,74800,74700,74800,74700,25
|
||||
20250227,133000,2951358100,74700,74700,74700,74700,130
|
||||
20250227,132900,2941647100,74800,74800,74800,74800,1
|
||||
20250227,132800,2941572300,74800,74900,74900,74700,19
|
||||
20250227,132700,2940151200,74800,74900,74900,74700,281
|
||||
20250227,132600,2919155500,74900,74700,75000,74700,3
|
||||
20250227,132500,2918930900,75000,74900,75000,74700,255
|
||||
20250227,132400,2899869200,75000,74900,75000,74800,99
|
||||
20250227,132300,2892463200,74800,75000,75000,74800,3
|
||||
20250227,132200,2892238400,75000,74800,75000,74800,83
|
||||
20250227,132100,2886027200,74800,74900,75000,74800,316
|
||||
20250227,132000,2862362300,75000,75100,75100,74900,1479
|
||||
20250227,131900,2751419000,75100,75100,75100,75100,0
|
||||
20250227,131800,2751419000,75100,75200,75200,75100,875
|
||||
20250227,131700,2685700900,75200,75200,75300,75200,312
|
||||
20250227,131600,2662238200,75200,75300,75300,75200,18
|
||||
20250227,131500,2660882900,75200,75200,75200,75200,1
|
||||
20250227,131400,2660807700,75300,75200,75300,75200,2
|
||||
20250227,131300,2660657200,75300,75300,75300,75300,2
|
||||
20250227,131200,2660506600,75300,75300,75300,75300,45
|
||||
20250227,131100,2657118100,75200,75200,75200,75200,11
|
||||
20250227,131000,2656290900,75300,75300,75300,75300,0
|
||||
20250227,130900,2656290900,75300,75300,75300,75300,1
|
||||
20250227,130800,2656215600,75300,75200,75500,75200,74
|
||||
20250227,130700,2650647400,75200,75200,75200,75200,1
|
||||
20250227,130600,2650572200,75300,75300,75300,75300,0
|
||||
20250227,130500,2650572200,75300,75300,75500,75300,35
|
||||
20250227,130400,2647936000,75200,75300,75300,75200,26
|
||||
20250227,130300,2645978300,75300,75300,75300,75300,1
|
||||
20250227,130200,2645903000,75300,75200,75300,75200,6
|
||||
20250227,130100,2645451300,75300,75200,75300,75100,118
|
||||
20250227,130000,2636569800,75200,75200,75200,75100,51
|
||||
20250227,125900,2632734900,75200,75400,75400,75100,1803
|
||||
20250227,125800,2497103100,75300,75500,75500,75300,1137
|
||||
20250227,125700,2411332700,75500,75500,75500,75500,0
|
||||
20250227,125600,2411332700,75500,75500,75500,75500,7
|
||||
20250227,125500,2410804200,75500,75500,75500,75500,1
|
||||
20250227,125400,2410728700,75600,75600,75600,75500,4
|
||||
20250227,125300,2410426400,75700,75700,75700,75700,3
|
||||
20250227,125200,2410199300,75500,75600,75600,75500,102
|
||||
20250227,125100,2402488200,75500,75500,75500,75500,0
|
||||
20250227,125000,2402488200,75500,75500,75500,75500,80
|
||||
20250227,124900,2396448200,75600,75600,75600,75600,46
|
||||
20250227,124800,2392970600,75600,75600,75600,75600,2
|
||||
20250227,124700,2392819400,75600,75600,75600,75500,4
|
||||
20250227,124600,2392517100,75600,75600,75600,75600,33
|
||||
20250227,124500,2390022300,75600,75500,75600,75500,12
|
||||
20250227,124400,2389116100,75600,75600,75600,75600,5
|
||||
20250227,124300,2388738100,75500,75500,75500,75500,21
|
||||
20250227,124200,2387152600,75600,75600,75600,75600,16
|
||||
20250227,124100,2385943000,75600,75600,75700,75600,128
|
||||
20250227,124000,2376266100,75600,75700,75700,75600,37
|
||||
20250227,123900,2373465400,75800,75800,75800,75800,1
|
||||
20250227,123800,2373389600,75800,75600,75800,75600,3
|
||||
20250227,123700,2373162400,75600,75700,75700,75600,12
|
||||
20250227,123600,2372255000,75600,75600,75600,75600,0
|
||||
20250227,123500,2372255000,75600,75600,75600,75600,0
|
||||
20250227,123400,2372255000,75600,75400,75600,75400,659
|
||||
20250227,123300,2322499400,75500,75500,75500,75400,22
|
||||
20250227,123200,2320838500,75500,75700,75700,75400,4441
|
||||
20250227,123100,1985387800,75700,75900,75900,75700,4540
|
||||
20250227,123000,1641254700,75900,75900,75900,75900,5
|
||||
20250227,122900,1640875200,75900,75900,75900,75900,0
|
||||
20250227,122800,1640875200,75900,75900,75900,75900,1
|
||||
20250227,122700,1640799300,75900,75900,75900,75900,1
|
||||
20250227,122600,1640723400,75900,75900,75900,75900,0
|
||||
20250227,122500,1640723400,75900,75900,75900,75900,0
|
||||
20250227,122400,1640723400,75900,75900,75900,75900,0
|
||||
20250227,122300,1640723400,75900,75900,75900,75900,20
|
||||
20250227,122200,1639205400,75900,75900,75900,75900,20
|
||||
20250227,122100,1637687400,75900,75900,75900,75900,6
|
||||
20250227,122000,1637232000,75900,75900,76000,75900,26
|
||||
20250227,121900,1635258500,75900,75900,75900,75900,13
|
||||
20250227,121800,1634271800,75900,75900,75900,75900,51
|
||||
20250227,121700,1630400900,75900,75900,75900,75900,0
|
||||
20250227,121600,1630400900,75900,75800,75900,75800,94
|
||||
20250227,121500,1623266500,75800,75800,75800,75800,0
|
||||
20250227,121400,1623266500,75800,75800,75800,75800,5
|
||||
20250227,121300,1622887500,75800,75900,75900,75800,549
|
||||
20250227,121200,1581272300,75900,75900,75900,75900,37
|
||||
20250227,121100,1578464000,75900,75900,75900,75900,106
|
||||
20250227,121000,1570418600,75900,75900,75900,75900,0
|
||||
20250227,120900,1570418600,75900,75900,75900,75900,18
|
||||
20250227,120800,1569052400,75900,75900,75900,75900,1
|
||||
20250227,120700,1568976500,76000,75900,76000,75900,2
|
||||
20250227,120600,1568824600,75900,75900,75900,75900,1
|
||||
20250227,120500,1568748700,75900,75900,75900,75900,0
|
||||
20250227,120400,1568748700,75900,75900,75900,75900,12
|
||||
20250227,120300,1567837900,75900,75900,75900,75900,24
|
||||
20250227,120200,1566016300,75900,75900,75900,75900,1
|
||||
20250227,120100,1565940400,75900,75900,75900,75900,0
|
||||
20250227,120000,1565940400,75900,75900,75900,75900,1
|
||||
20250227,115900,1565864500,75900,75900,75900,75900,1
|
||||
20250227,115800,1565788600,75900,75900,75900,75900,37
|
||||
20250227,115700,1562980300,75900,76000,76000,75900,62
|
||||
20250227,115600,1558268400,76200,76200,76200,76200,3
|
||||
20250227,115500,1558039800,76100,76300,76300,76000,5
|
||||
20250227,115400,1557659200,76300,76300,76300,76300,1
|
||||
20250227,115300,1557582900,76000,76000,76000,76000,4
|
||||
20250227,115200,1557278900,76000,76000,76000,76000,21
|
||||
20250227,115100,1555682900,75900,76000,76200,75900,404
|
||||
20250227,115000,1524993300,75900,75900,75900,75900,1
|
||||
20250227,114900,1524917400,75900,76000,76000,75900,62
|
||||
20250227,114800,1520207600,76000,76000,76000,76000,30
|
||||
20250227,114700,1517927600,76000,76000,76000,76000,22
|
||||
20250227,114600,1516255600,76000,76000,76000,76000,7
|
||||
20250227,114500,1515723600,76000,76000,76000,76000,1
|
||||
20250227,114400,1515647600,76100,76100,76100,76100,0
|
||||
20250227,114300,1515647600,76100,76100,76100,76100,0
|
||||
20250227,114200,1515647600,76100,76100,76100,76100,1
|
||||
20250227,114100,1515571500,76000,76000,76000,76000,0
|
||||
20250227,114000,1515571500,76000,76100,76100,76000,45
|
||||
20250227,113900,1512147100,76000,76000,76000,76000,1
|
||||
20250227,113800,1512071100,76000,76000,76000,76000,1
|
||||
20250227,113700,1511995100,76000,76000,76000,76000,0
|
||||
20250227,113600,1511995100,76000,76000,76000,76000,1
|
||||
20250227,113500,1511919100,76000,76000,76000,76000,1
|
||||
20250227,113400,1511843100,76000,76000,76000,76000,1
|
||||
20250227,113300,1511767100,76000,76100,76100,76000,2
|
||||
20250227,113200,1511615000,76100,76000,76100,76000,26
|
||||
20250227,113100,1509638900,76200,76200,76200,76200,0
|
||||
20250227,113000,1509638900,76200,76200,76200,76200,1
|
||||
20250227,112900,1509562700,76000,75900,76000,75900,272
|
||||
20250227,112800,1488909000,75800,75900,75900,75800,66
|
||||
20250227,112700,1483900700,75900,75900,75900,75900,4
|
||||
20250227,112600,1483597100,75900,76000,76000,75900,9
|
||||
20250227,112500,1482913400,75900,75900,75900,75900,1
|
||||
20250227,112400,1482837500,75900,75900,75900,75900,126
|
||||
20250227,112300,1473274100,75800,75800,75900,75800,210
|
||||
20250227,112200,1457350000,75800,75800,75800,75800,0
|
||||
20250227,112100,1457350000,75800,75800,75800,75800,0
|
||||
20250227,112000,1457350000,75800,75800,75800,75800,0
|
||||
20250227,111900,1457350000,75800,75800,75800,75800,3
|
||||
20250227,111800,1457122600,75900,75900,75900,75900,1
|
||||
20250227,111700,1457046700,75900,75800,75900,75800,29
|
||||
20250227,111600,1454848000,75900,75900,75900,75900,0
|
||||
20250227,111500,1454848000,75900,75900,75900,75900,0
|
||||
20250227,111400,1454848000,75900,75900,75900,75900,3
|
||||
20250227,111300,1454620300,75800,75800,75800,75800,12
|
||||
20250227,111200,1453710700,75800,75800,75800,75800,13
|
||||
20250227,111100,1452725300,75800,75800,75800,75800,0
|
||||
20250227,111000,1452725300,75800,75800,75800,75800,158
|
||||
20250227,110900,1440748900,75900,75900,75900,75900,2
|
||||
20250227,110800,1440597100,75900,75900,75900,75900,9
|
||||
20250227,110700,1439914000,75900,75800,75900,75700,58
|
||||
20250227,110600,1435517400,75800,75800,75800,75800,408
|
||||
20250227,110500,1404591000,75900,76000,76000,75900,206
|
||||
20250227,110400,1388955500,76000,76000,76000,76000,1
|
||||
20250227,110300,1388879500,76000,76000,76000,76000,29
|
||||
20250227,110200,1386675500,76000,76100,76100,76000,271
|
||||
20250227,110100,1366062700,76100,76100,76100,76100,0
|
||||
20250227,110000,1366062700,76100,76100,76100,76100,6
|
||||
20250227,105900,1365606100,76100,76100,76100,76100,51
|
||||
20250227,105800,1361725000,76000,76100,76100,76000,26
|
||||
20250227,105700,1359747500,76000,76000,76000,76000,256
|
||||
20250227,105600,1340291500,76000,76000,76000,76000,13
|
||||
20250227,105500,1339303500,76000,76000,76000,76000,1
|
||||
20250227,105400,1339227500,76000,76100,76100,76000,9
|
||||
20250227,105300,1338542700,76100,75900,76100,75900,69
|
||||
20250227,105200,1333302100,75900,76000,76200,75900,368
|
||||
20250227,105100,1305311700,75900,75800,75900,75800,81
|
||||
20250227,105000,1299169300,75800,75800,75800,75800,96
|
||||
20250227,104900,1291892500,75700,75700,75800,75600,171
|
||||
20250227,104800,1278951900,75600,75800,75800,75500,1974
|
||||
20250227,104700,1129644800,76000,76000,76100,75800,983
|
||||
20250227,104600,1054947800,76000,76200,76200,76000,695
|
||||
20250227,104500,1002046500,76200,76400,76400,76200,643
|
||||
20250227,104400,952975600,76400,76700,76700,76400,1206
|
||||
20250227,104300,860616000,76700,76700,76700,76700,72
|
||||
20250227,104200,855093600,76700,76700,76700,76700,14
|
||||
20250227,104100,854019800,76700,76700,76700,76700,0
|
||||
20250227,104000,854019800,76700,76700,76700,76700,0
|
||||
20250227,103900,854019800,76700,76700,76700,76700,7
|
||||
20250227,103800,853482900,76800,76800,76800,76700,32
|
||||
20250227,103700,851025400,76700,76900,76900,76700,275
|
||||
20250227,103600,829898900,77100,76900,77100,76900,7
|
||||
20250227,103500,829360400,76900,76900,76900,76900,2
|
||||
20250227,103400,829206600,77100,77000,77100,77000,55
|
||||
20250227,103300,824971400,77000,77000,77000,77000,0
|
||||
20250227,103200,824971400,77000,77000,77000,77000,0
|
||||
20250227,103100,824971400,77000,77000,77000,77000,85
|
||||
20250227,103000,818426400,77000,77100,77100,77000,249
|
||||
20250227,102900,799242900,77200,77200,77200,77200,1
|
||||
20250227,102800,799165700,77100,77300,77300,77100,618
|
||||
20250227,102700,751482500,77300,77300,77300,77300,0
|
||||
20250227,102600,751482500,77300,77300,77300,77300,0
|
||||
20250227,102500,751482500,77300,77300,77300,77300,1
|
||||
20250227,102400,751405200,77200,76900,77300,76900,1330
|
||||
20250227,102300,648759300,77000,77000,77000,77000,0
|
||||
20250227,102200,648759300,77000,77000,77000,77000,3
|
||||
20250227,102100,648528300,77000,77000,77000,77000,0
|
||||
20250227,102000,648528300,77000,77000,77000,77000,8
|
||||
20250227,101900,647912300,77000,77000,77000,77000,258
|
||||
20250227,101800,628046300,77000,77000,77000,77000,0
|
||||
20250227,101700,628046300,77000,77000,77000,76900,9
|
||||
20250227,101600,627353400,77000,77000,77000,77000,1
|
||||
20250227,101500,627276400,77000,76900,77000,76900,324
|
||||
20250227,101400,602360400,77000,77000,77000,77000,3
|
||||
20250227,101300,602129400,76900,76900,76900,76900,133
|
||||
20250227,101200,591901700,76900,76900,76900,76900,36
|
||||
20250227,101100,589133300,76900,76900,76900,76900,10
|
||||
20250227,101000,588364300,76800,76800,76800,76800,40
|
||||
20250227,100900,585292300,76700,76800,76800,76700,22
|
||||
20250227,100800,583602800,76800,76800,76800,76800,53
|
||||
20250227,100700,579532400,76800,76800,76800,76800,6
|
||||
20250227,100600,579071600,76800,76800,76800,76800,3
|
||||
20250227,100500,578841200,76900,76900,76900,76900,5
|
||||
20250227,100400,578456700,76700,76700,76700,76700,1
|
||||
20250227,100300,578380000,76900,76900,76900,76900,0
|
||||
20250227,100200,578380000,76900,76800,76900,76800,20
|
||||
20250227,100100,576843700,76800,76800,76800,76800,22
|
||||
20250227,100000,575154100,76900,76900,76900,76900,5
|
||||
20250227,095900,574769600,76900,76900,76900,76900,0
|
||||
20250227,095800,574769600,76900,76700,76900,76700,10
|
||||
20250227,095700,574000800,76700,76700,76700,76700,1
|
||||
20250227,095600,573924100,76900,76900,76900,76900,1
|
||||
20250227,095500,573847200,76900,76700,76900,76700,25
|
||||
20250227,095400,571929500,76700,76700,76700,76700,73
|
||||
20250227,095300,566330400,76700,76800,76800,76700,651
|
||||
20250227,095200,516368900,76900,76900,76900,76900,0
|
||||
20250227,095100,516368900,76900,76900,76900,76900,1
|
||||
20250227,095000,516292000,77000,76800,77000,76800,2
|
||||
20250227,094900,516138200,76900,77000,77000,76900,154
|
||||
20250227,094800,504291400,77000,77100,77100,77000,107
|
||||
20250227,094700,496052100,77100,77100,77100,77100,0
|
||||
20250227,094600,496052100,77100,77100,77100,77100,1
|
||||
20250227,094500,495975000,77100,77000,77100,77000,11
|
||||
20250227,094400,495127900,77000,77000,77000,77000,24
|
||||
20250227,094300,493279900,77000,77000,77000,77000,129
|
||||
20250227,094200,483346900,77000,77000,77000,77000,52
|
||||
20250227,094100,479342900,77000,77000,77000,77000,1
|
||||
20250227,094000,479265900,77000,76900,77000,76900,64
|
||||
20250227,093900,474338800,76900,76900,76900,76900,127
|
||||
20250227,093800,464572500,76800,76800,76800,76800,1
|
||||
20250227,093700,464495700,76900,76900,76900,76900,12
|
||||
20250227,093600,463572900,76800,76800,76800,76800,1
|
||||
20250227,093500,463496100,77000,77000,77000,77000,0
|
||||
20250227,093400,463496100,77000,77000,77000,76900,15
|
||||
20250227,093300,462342300,76900,76900,76900,76900,12
|
||||
20250227,093200,461419500,76800,76900,77000,76800,288
|
||||
20250227,093100,439275200,76900,76800,76900,76700,10
|
||||
20250227,093000,438507400,76700,76600,76800,76600,5
|
||||
20250227,092900,438123900,76700,76800,76800,76700,188
|
||||
20250227,092800,423688100,76800,76800,76800,76800,0
|
||||
20250227,092700,423688100,76800,76800,76800,76600,248
|
||||
20250227,092600,404645900,76600,76800,76800,76600,15
|
||||
20250227,092500,403495100,76800,76800,76800,76800,3
|
||||
20250227,092400,403264700,76700,76600,76700,76600,11
|
||||
20250227,092300,402422000,76600,76700,76700,76600,4
|
||||
20250227,092200,402115300,76600,76600,76600,76600,0
|
||||
20250227,092100,402115300,76600,76700,76700,76600,495
|
||||
20250227,092000,364193500,76700,76700,76700,76700,30
|
||||
20250227,091900,361892500,76800,76800,76800,76800,9
|
||||
20250227,091800,361201300,76800,76700,76800,76700,92
|
||||
20250227,091700,354144800,76700,76700,76800,76700,45
|
||||
20250227,091600,350692800,76800,76700,76800,76700,63
|
||||
20250227,091500,345859400,76800,76800,76800,76800,14
|
||||
20250227,091400,344784200,76700,76600,76700,76600,323
|
||||
20250227,091300,320031800,76600,76800,76800,76600,175
|
||||
20250227,091200,306608300,76800,76800,76800,76800,18
|
||||
20250227,091100,305225900,76800,76700,76800,76700,45
|
||||
20250227,091000,301773900,76700,76800,76800,76700,55
|
||||
20250227,090900,297553700,76900,76800,77000,76800,152
|
||||
20250227,090800,285851000,76800,77000,77000,76800,49
|
||||
20250227,090700,282086600,76900,76900,76900,76900,64
|
||||
20250227,090600,277165000,76900,76800,76900,76800,46
|
||||
20250227,090500,273630000,76900,76900,77100,76900,31
|
||||
20250227,090400,271242900,76900,76900,77100,76900,2905
|
||||
20250227,090300,47567100,76900,77000,77000,76900,353
|
||||
20250227,090200,20388600,76800,76700,76800,76700,26
|
||||
20250227,090100,18394100,76700,76900,76900,76600,114
|
||||
20250227,090000,9656100,76900,76600,76900,76600,126
|
||||
|
Reference in New Issue
Block a user