Update 2025-02-27 2849 candle_min
This commit is contained in:
587
005180/min/candle-20250227.csv
Normal file
587
005180/min/candle-20250227.csv
Normal file
@@ -0,0 +1,587 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,184500,6864639200,96200,96200,96200,96200,752
|
||||
20250227,184400,6864639200,96200,96200,96200,96200,0
|
||||
20250227,184300,6864639200,96200,96200,96200,96200,0
|
||||
20250227,184200,6864639200,96200,96200,96200,96200,0
|
||||
20250227,184100,6864639200,96200,96200,96200,96200,0
|
||||
20250227,184000,6864639200,96200,96200,96200,96200,0
|
||||
20250227,183900,6864639200,96200,96200,96200,96200,0
|
||||
20250227,183800,6864639200,96200,96200,96200,96200,0
|
||||
20250227,183700,6864639200,96200,96200,96200,96200,0
|
||||
20250227,183600,6864639200,96200,96200,96200,96200,0
|
||||
20250227,183500,6864639200,96200,96200,96200,96200,0
|
||||
20250227,183400,6864639200,96200,96200,96200,96200,0
|
||||
20250227,183300,6864639200,96200,96200,96200,96200,0
|
||||
20250227,183200,6864639200,96200,96200,96200,96200,0
|
||||
20250227,183100,6864639200,96200,96200,96200,96200,0
|
||||
20250227,183000,6864639200,96200,96200,96200,96200,0
|
||||
20250227,182900,6864639200,96200,96200,96200,96200,0
|
||||
20250227,182800,6864639200,96200,96200,96200,96200,0
|
||||
20250227,182700,6864639200,96200,96200,96200,96200,0
|
||||
20250227,182600,6864639200,96200,96200,96200,96200,0
|
||||
20250227,182500,6864639200,96200,96200,96200,96200,0
|
||||
20250227,182400,6864639200,96200,96200,96200,96200,0
|
||||
20250227,182300,6864639200,96200,96200,96200,96200,0
|
||||
20250227,182200,6864639200,96200,96200,96200,96200,0
|
||||
20250227,182100,6864639200,96200,96200,96200,96200,0
|
||||
20250227,182000,6864639200,96200,96200,96200,96200,0
|
||||
20250227,181900,6864639200,96200,96200,96200,96200,0
|
||||
20250227,181800,6864639200,96200,96200,96200,96200,0
|
||||
20250227,181700,6864639200,96200,96200,96200,96200,0
|
||||
20250227,181600,6864639200,96200,96200,96200,96200,0
|
||||
20250227,181500,6864639200,96200,96200,96200,96200,752
|
||||
20250227,181400,6864639200,96200,96200,96200,96200,0
|
||||
20250227,181300,6864639200,96200,96200,96200,96200,0
|
||||
20250227,181200,6864639200,96200,96200,96200,96200,0
|
||||
20250227,181100,6864639200,96200,96200,96200,96200,0
|
||||
20250227,181000,6864639200,96200,96200,96200,96200,0
|
||||
20250227,180900,6864639200,96200,96200,96200,96200,0
|
||||
20250227,180800,6864639200,96200,96200,96200,96200,0
|
||||
20250227,180700,6864639200,96200,96200,96200,96200,0
|
||||
20250227,180600,6864639200,96200,96200,96200,96200,0
|
||||
20250227,180500,6864639200,96200,96200,96200,96200,0
|
||||
20250227,180400,6864639200,96200,96200,96200,96200,0
|
||||
20250227,180300,6864639200,96200,96200,96200,96200,0
|
||||
20250227,180200,6864639200,96200,96200,96200,96200,0
|
||||
20250227,180100,6864639200,96200,96200,96200,96200,0
|
||||
20250227,180000,6864639200,96200,96200,96200,96200,0
|
||||
20250227,175900,6864639200,96200,96200,96200,96200,0
|
||||
20250227,175800,6864639200,96200,96200,96200,96200,0
|
||||
20250227,175700,6864639200,96200,96200,96200,96200,0
|
||||
20250227,175600,6864639200,96200,96200,96200,96200,0
|
||||
20250227,175500,6864639200,96200,96200,96200,96200,0
|
||||
20250227,175400,6864639200,96200,96200,96200,96200,0
|
||||
20250227,175300,6864639200,96200,96200,96200,96200,0
|
||||
20250227,175200,6864639200,96200,96200,96200,96200,0
|
||||
20250227,175100,6864639200,96200,96200,96200,96200,0
|
||||
20250227,175000,6864639200,96200,96200,96200,96200,0
|
||||
20250227,174900,6864639200,96200,96200,96200,96200,0
|
||||
20250227,174800,6864639200,96200,96200,96200,96200,0
|
||||
20250227,174700,6864639200,96200,96200,96200,96200,0
|
||||
20250227,174600,6864639200,96200,96200,96200,96200,0
|
||||
20250227,174500,6864639200,96200,96200,96200,96200,752
|
||||
20250227,174400,6864639200,96200,96200,96200,96200,0
|
||||
20250227,174300,6864639200,96200,96200,96200,96200,0
|
||||
20250227,174200,6864639200,96200,96200,96200,96200,0
|
||||
20250227,174100,6864639200,96200,96200,96200,96200,0
|
||||
20250227,174000,6864639200,96200,96200,96200,96200,0
|
||||
20250227,173900,6864639200,96200,96200,96200,96200,0
|
||||
20250227,173800,6864639200,96200,96200,96200,96200,0
|
||||
20250227,173700,6864639200,96200,96200,96200,96200,0
|
||||
20250227,173600,6864639200,96200,96200,96200,96200,0
|
||||
20250227,173500,6864639200,96200,96200,96200,96200,0
|
||||
20250227,173400,6864639200,96200,96200,96200,96200,0
|
||||
20250227,173300,6864639200,96200,96200,96200,96200,0
|
||||
20250227,173200,6864639200,96200,96200,96200,96200,0
|
||||
20250227,173100,6864639200,96200,96200,96200,96200,0
|
||||
20250227,173000,6864639200,96200,96200,96200,96200,0
|
||||
20250227,172900,6864639200,96200,96200,96200,96200,0
|
||||
20250227,172800,6864639200,96200,96200,96200,96200,0
|
||||
20250227,172700,6864639200,96200,96200,96200,96200,0
|
||||
20250227,172600,6864639200,96200,96200,96200,96200,0
|
||||
20250227,172500,6864639200,96200,96200,96200,96200,0
|
||||
20250227,172400,6864639200,96200,96200,96200,96200,0
|
||||
20250227,172300,6864639200,96200,96200,96200,96200,0
|
||||
20250227,172200,6864639200,96200,96200,96200,96200,0
|
||||
20250227,172100,6864639200,96200,96200,96200,96200,0
|
||||
20250227,172000,6864639200,96200,96200,96200,96200,0
|
||||
20250227,171900,6864639200,96200,96200,96200,96200,0
|
||||
20250227,171800,6864639200,96200,96200,96200,96200,0
|
||||
20250227,171700,6864639200,96200,96200,96200,96200,0
|
||||
20250227,171600,6864639200,96200,96200,96200,96200,0
|
||||
20250227,171500,6864639200,96200,96200,96200,96200,752
|
||||
20250227,171400,6864639200,96200,96200,96200,96200,0
|
||||
20250227,171300,6864639200,96200,96200,96200,96200,0
|
||||
20250227,171200,6864639200,96200,96200,96200,96200,0
|
||||
20250227,171100,6864639200,96200,96200,96200,96200,0
|
||||
20250227,171000,6864639200,96200,96200,96200,96200,0
|
||||
20250227,170900,6864639200,96200,96200,96200,96200,0
|
||||
20250227,170800,6864639200,96200,96200,96200,96200,0
|
||||
20250227,170700,6864639200,96200,96200,96200,96200,0
|
||||
20250227,170600,6864639200,96200,96200,96200,96200,0
|
||||
20250227,170500,6864639200,96200,96200,96200,96200,0
|
||||
20250227,170400,6864639200,96200,96200,96200,96200,0
|
||||
20250227,170300,6864639200,96200,96200,96200,96200,0
|
||||
20250227,170200,6864639200,96200,96200,96200,96200,0
|
||||
20250227,170100,6864639200,96200,96200,96200,96200,0
|
||||
20250227,170000,6864639200,96200,96200,96200,96200,0
|
||||
20250227,165900,6864639200,96200,96200,96200,96200,0
|
||||
20250227,165800,6864639200,96200,96200,96200,96200,0
|
||||
20250227,165700,6864639200,96200,96200,96200,96200,0
|
||||
20250227,165600,6864639200,96200,96200,96200,96200,0
|
||||
20250227,165500,6864639200,96200,96200,96200,96200,0
|
||||
20250227,165400,6864639200,96200,96200,96200,96200,0
|
||||
20250227,165300,6864639200,96200,96200,96200,96200,0
|
||||
20250227,165200,6864639200,96200,96200,96200,96200,0
|
||||
20250227,165100,6864639200,96200,96200,96200,96200,0
|
||||
20250227,165000,6864639200,96200,96200,96200,96200,0
|
||||
20250227,164900,6864639200,96200,96200,96200,96200,0
|
||||
20250227,164800,6864639200,96200,96200,96200,96200,0
|
||||
20250227,164700,6864639200,96200,96200,96200,96200,0
|
||||
20250227,164600,6864639200,96200,96200,96200,96200,0
|
||||
20250227,164500,6864639200,96200,96200,96200,96200,752
|
||||
20250227,164400,6864639200,96200,96200,96200,96200,0
|
||||
20250227,164300,6864639200,96200,96200,96200,96200,0
|
||||
20250227,164200,6864639200,96200,96200,96200,96200,0
|
||||
20250227,164100,6864639200,96200,96200,96200,96200,0
|
||||
20250227,164000,6864639200,96200,96200,96200,96200,0
|
||||
20250227,163900,6864639200,96200,96200,96200,96200,0
|
||||
20250227,163800,6864639200,96200,96200,96200,96200,0
|
||||
20250227,163700,6864639200,96200,96200,96200,96200,0
|
||||
20250227,163600,6864639200,96200,96200,96200,96200,0
|
||||
20250227,163500,6864639200,96200,96200,96200,96200,0
|
||||
20250227,163400,6864639200,96200,96200,96200,96200,0
|
||||
20250227,163300,6864639200,96200,96200,96200,96200,0
|
||||
20250227,163200,6864639200,96200,96200,96200,96200,0
|
||||
20250227,163100,6864639200,96200,96200,96200,96200,0
|
||||
20250227,163000,6864639200,96200,96200,96200,96200,0
|
||||
20250227,162900,6864639200,96200,96200,96200,96200,0
|
||||
20250227,162800,6864639200,96200,96200,96200,96200,0
|
||||
20250227,162700,6864639200,96200,96200,96200,96200,0
|
||||
20250227,162600,6864639200,96200,96200,96200,96200,0
|
||||
20250227,162500,6864639200,96200,96200,96200,96200,0
|
||||
20250227,162400,6864639200,96200,96200,96200,96200,0
|
||||
20250227,162300,6864639200,96200,96200,96200,96200,0
|
||||
20250227,162200,6864639200,96200,96200,96200,96200,0
|
||||
20250227,162100,6864639200,96200,96200,96200,96200,0
|
||||
20250227,162000,6864639200,96200,96200,96200,96200,0
|
||||
20250227,161900,6864639200,96200,96200,96200,96200,0
|
||||
20250227,161800,6864639200,96200,96200,96200,96200,0
|
||||
20250227,161700,6864639200,96200,96200,96200,96200,0
|
||||
20250227,161600,6864639200,96200,96200,96200,96200,0
|
||||
20250227,161500,6864639200,96200,96200,96200,96200,752
|
||||
20250227,161400,6864639200,96200,96200,96200,96200,0
|
||||
20250227,161300,6864639200,96200,96200,96200,96200,0
|
||||
20250227,161200,6864639200,96200,96200,96200,96200,0
|
||||
20250227,161100,6864639200,96200,96200,96200,96200,0
|
||||
20250227,161000,6864639200,96200,96200,96200,96200,0
|
||||
20250227,160900,6864639200,96200,96200,96200,96200,0
|
||||
20250227,160800,6864639200,96200,96200,96200,96200,0
|
||||
20250227,160700,6864639200,96200,96200,96200,96200,0
|
||||
20250227,160600,6864639200,96200,96200,96200,96200,0
|
||||
20250227,160500,6864639200,96200,96200,96200,96200,0
|
||||
20250227,160400,6864639200,96200,96200,96200,96200,0
|
||||
20250227,160300,6864639200,96200,96200,96200,96200,0
|
||||
20250227,160200,6864639200,96200,96200,96200,96200,0
|
||||
20250227,160100,6864639200,96200,96200,96200,96200,0
|
||||
20250227,160000,6864639200,96200,96200,96200,96200,0
|
||||
20250227,155900,6864639200,96200,96200,96200,96200,0
|
||||
20250227,155800,6864639200,96200,96200,96200,96200,0
|
||||
20250227,155700,6864639200,96200,96200,96200,96200,0
|
||||
20250227,155600,6864639200,96200,96200,96200,96200,0
|
||||
20250227,155500,6864639200,96200,96200,96200,96200,0
|
||||
20250227,155400,6864639200,96200,96200,96200,96200,0
|
||||
20250227,155300,6864639200,96200,96200,96200,96200,0
|
||||
20250227,155200,6864639200,96200,96200,96200,96200,0
|
||||
20250227,155100,6864639200,96200,96200,96200,96200,0
|
||||
20250227,155000,6864639200,96200,96200,96200,96200,0
|
||||
20250227,154900,6864639200,96200,96200,96200,96200,0
|
||||
20250227,154800,6864639200,96200,96200,96200,96200,0
|
||||
20250227,154700,6864639200,96200,96200,96200,96200,0
|
||||
20250227,154600,6864639200,96200,96200,96200,96200,0
|
||||
20250227,154500,6864639200,96200,96200,96200,96200,752
|
||||
20250227,154400,6864639200,96200,96200,96200,96200,0
|
||||
20250227,154300,6864639200,96200,96200,96200,96200,0
|
||||
20250227,154200,6864639200,96200,96200,96200,96200,0
|
||||
20250227,154100,6864639200,96200,96200,96200,96200,0
|
||||
20250227,154000,6864639200,96200,96200,96200,96200,0
|
||||
20250227,153900,6864639200,96200,96200,96200,96200,0
|
||||
20250227,153800,6864639200,96200,96200,96200,96200,0
|
||||
20250227,153700,6864639200,96200,96200,96200,96200,0
|
||||
20250227,153600,6864639200,96200,96200,96200,96200,0
|
||||
20250227,153500,6864639200,96200,96200,96200,96200,0
|
||||
20250227,153400,6864639200,96200,96200,96200,96200,0
|
||||
20250227,153300,6864639200,96200,96200,96200,96200,0
|
||||
20250227,153200,6864639200,96200,96200,96200,96200,0
|
||||
20250227,153100,6864639200,96200,96200,96200,96200,0
|
||||
20250227,153000,6864639200,96200,96200,96200,96200,752
|
||||
20250227,152900,6792296800,96200,96200,96200,96200,0
|
||||
20250227,152800,6792296800,96200,96200,96200,96200,0
|
||||
20250227,152700,6792296800,96200,96200,96200,96200,0
|
||||
20250227,152600,6792296800,96200,96200,96200,96200,0
|
||||
20250227,152500,6792296800,96200,96200,96200,96200,0
|
||||
20250227,152400,6792296800,96200,96200,96200,96200,0
|
||||
20250227,152300,6792296800,96200,96200,96200,96200,0
|
||||
20250227,152200,6792296800,96200,96200,96200,96200,0
|
||||
20250227,152100,6792296800,96200,96200,96200,96200,0
|
||||
20250227,152000,6792296800,96200,96200,96200,96200,0
|
||||
20250227,151900,6792296800,96200,96200,96200,96200,9
|
||||
20250227,151800,6791431000,96300,96300,96300,96300,2
|
||||
20250227,151700,6791238400,96200,96300,96300,96200,132
|
||||
20250227,151600,6778528600,96200,96200,96300,96200,12
|
||||
20250227,151500,6777373800,96400,96300,96400,96200,615
|
||||
20250227,151400,6718108500,96200,96400,96400,96200,87
|
||||
20250227,151300,6709735100,96300,96400,96500,96300,308
|
||||
20250227,151200,6680034000,96300,96300,96400,96300,25
|
||||
20250227,151100,6677625400,96300,96300,96300,96200,369
|
||||
20250227,151000,6642091900,96200,96100,96200,96000,654
|
||||
20250227,150900,6579217900,96000,96000,96100,96000,79
|
||||
20250227,150800,6571633700,95900,96100,96100,95900,102
|
||||
20250227,150700,6561842000,96100,96000,96100,95900,226
|
||||
20250227,150600,6540145100,96100,96000,96100,96000,45
|
||||
20250227,150500,6535823400,96000,95900,96000,95900,21
|
||||
20250227,150400,6533808100,95900,96000,96000,95900,44
|
||||
20250227,150300,6529584500,96000,95900,96000,95900,39
|
||||
20250227,150200,6525842000,96000,96000,96000,95900,36
|
||||
20250227,150100,6522387300,95900,95900,96000,95800,207
|
||||
20250227,150000,6502532500,95900,95800,96000,95800,84
|
||||
20250227,145900,6494474800,95800,95800,96000,95600,58
|
||||
20250227,145800,6488913000,95500,95600,95600,95500,50
|
||||
20250227,145700,6484133200,95500,95800,95800,95500,87
|
||||
20250227,145600,6475807000,95700,95700,95800,95700,43
|
||||
20250227,145500,6471688300,95700,95800,95800,95700,23
|
||||
20250227,145400,6469486000,95800,95800,95800,95700,26
|
||||
20250227,145300,6466995800,95600,95800,95800,95600,12
|
||||
20250227,145200,6465846600,95500,96000,96000,95300,287
|
||||
20250227,145100,6438420000,96000,95900,96000,95900,24
|
||||
20250227,145000,6436116300,95900,95900,96000,95900,9
|
||||
20250227,144900,6435252900,95800,95800,96000,95800,66
|
||||
20250227,144800,6428924000,95800,95800,95900,95800,17
|
||||
20250227,144700,6427294200,95800,95900,95900,95800,12
|
||||
20250227,144600,6426144300,95900,95800,95900,95800,33
|
||||
20250227,144500,6422979900,95700,96000,96000,95700,31
|
||||
20250227,144400,6420010000,95400,95800,95900,95400,50
|
||||
20250227,144300,6415220500,95800,95800,95900,95600,75
|
||||
20250227,144200,6408035200,95700,95600,95700,95500,24
|
||||
20250227,144100,6405740900,95500,95200,95500,95200,64
|
||||
20250227,144000,6399640800,95100,95500,95500,95100,556
|
||||
20250227,143900,6346712800,95200,95800,96000,95200,1555
|
||||
20250227,143800,6198652400,95900,95900,96000,95900,110
|
||||
20250227,143700,6188092900,96000,96000,96000,95900,96
|
||||
20250227,143600,6178881200,95900,95900,96000,95800,23
|
||||
20250227,143500,6176676100,95900,95900,95900,95800,27
|
||||
20250227,143400,6174087000,95900,95800,95900,95800,38
|
||||
20250227,143300,6170444700,95800,95800,95900,95700,23
|
||||
20250227,143200,6168240100,95700,95800,95900,95700,55
|
||||
20250227,143100,6162970600,95600,95500,95600,95500,19
|
||||
20250227,143000,6161154900,95400,95500,95500,95400,27
|
||||
20250227,142900,6158576800,95500,95700,95800,95500,50
|
||||
20250227,142800,6153792100,95700,95700,95800,95700,25
|
||||
20250227,142700,6151399300,95700,95900,95900,95700,61
|
||||
20250227,142600,6145553800,95800,95800,95900,95700,58
|
||||
20250227,142500,6139997400,95800,95900,95900,95800,49
|
||||
20250227,142400,6135298500,95800,95800,95800,95700,103
|
||||
20250227,142300,6125431400,95800,95600,95800,95600,48
|
||||
20250227,142200,6120837800,95600,95600,95600,95500,27
|
||||
20250227,142100,6118257000,95600,95600,95700,95600,57
|
||||
20250227,142000,6112807200,95600,95500,95600,95400,108
|
||||
20250227,141900,6102489000,95400,95400,95500,95300,72
|
||||
20250227,141800,6095618900,95400,95300,95400,95300,34
|
||||
20250227,141700,6092376900,95300,95100,95400,95100,219
|
||||
20250227,141600,6071504700,95100,95100,95200,95100,40
|
||||
20250227,141500,6067699700,95100,95200,95400,95000,109
|
||||
20250227,141400,6057329000,95100,95600,95600,95100,393
|
||||
20250227,141300,6019852500,95700,96200,96200,95600,1151
|
||||
20250227,141200,5909464200,96200,96300,96300,96200,63
|
||||
20250227,141100,5903397700,96300,96200,96300,96200,16
|
||||
20250227,141000,5901858100,96300,96300,96300,96200,80
|
||||
20250227,140900,5894154300,96300,96200,96300,96200,44
|
||||
20250227,140800,5889919600,96100,96200,96200,96100,21
|
||||
20250227,140700,5887899600,96200,96200,96300,96200,30
|
||||
20250227,140600,5885012200,96200,96200,96300,96200,18
|
||||
20250227,140500,5883280000,96200,96300,96300,96200,36
|
||||
20250227,140400,5879816100,96100,96200,96300,96100,65
|
||||
20250227,140300,5873562400,96100,96200,96200,96100,8
|
||||
20250227,140200,5872793000,96200,96200,96200,96100,22
|
||||
20250227,140100,5870676800,96100,96200,96300,96100,133
|
||||
20250227,140000,5857893100,96100,96200,96300,96100,100
|
||||
20250227,135900,5848273100,96200,96200,96200,96100,19
|
||||
20250227,135800,5846445700,96100,96200,96200,96100,54
|
||||
20250227,135700,5841255500,96100,96100,96200,96100,46
|
||||
20250227,135600,5836833500,96100,96200,96200,96100,30
|
||||
20250227,135500,5833950300,96200,96200,96200,96100,44
|
||||
20250227,135400,5829719900,96100,96200,96200,96100,16
|
||||
20250227,135300,5828181000,96100,96000,96100,95900,90
|
||||
20250227,135200,5819547100,96000,96100,96100,96000,234
|
||||
20250227,135100,5797076000,96200,96200,96200,96100,39
|
||||
20250227,135000,5793324600,96200,96200,96200,96100,18
|
||||
20250227,134900,5791593200,96200,96200,96200,96100,8
|
||||
20250227,134800,5790823900,96200,96200,96200,96200,2
|
||||
20250227,134700,5790631500,96200,96200,96300,96100,253
|
||||
20250227,134600,5766280000,96200,96200,96200,96100,10
|
||||
20250227,134500,5765318400,96200,96200,96200,96200,31
|
||||
20250227,134400,5762336200,96200,96200,96200,96100,12
|
||||
20250227,134300,5761182100,96200,96100,96200,96100,10
|
||||
20250227,134200,5760220200,96200,96100,96200,96000,53
|
||||
20250227,134100,5755127000,96100,96100,96100,96100,4
|
||||
20250227,134000,5754742600,96000,96000,96100,96000,33
|
||||
20250227,133900,5751573400,96000,96000,96000,95900,68
|
||||
20250227,133800,5745045900,96000,96000,96000,95900,45
|
||||
20250227,133700,5740726200,96100,96000,96100,95900,46
|
||||
20250227,133600,5736309200,96000,96000,96000,96000,8
|
||||
20250227,133500,5735541200,96000,96100,96100,96000,206
|
||||
20250227,133400,5715761400,96100,96100,96100,96100,53
|
||||
20250227,133300,5710668100,96100,96100,96100,96000,36
|
||||
20250227,133200,5707208800,96100,96000,96100,96000,190
|
||||
20250227,133100,5688967300,96000,96000,96100,95900,87
|
||||
20250227,133000,5680618900,96100,96100,96100,96100,14
|
||||
20250227,132900,5679273500,96000,96200,96200,96000,28
|
||||
20250227,132800,5676582400,96300,96400,96400,96200,59
|
||||
20250227,132700,5670902200,96400,96200,96400,96200,151
|
||||
20250227,132600,5656368600,96200,96100,96200,96100,12
|
||||
20250227,132500,5655214700,96200,96100,96200,96100,34
|
||||
20250227,132400,5651945400,96200,96100,96200,96100,15
|
||||
20250227,132300,5650503200,96100,96200,96200,95800,62
|
||||
20250227,132200,5644549500,95800,96400,96400,95800,2664
|
||||
20250227,132100,5388406600,96300,96500,96500,96300,124
|
||||
20250227,132000,5376462800,96400,96400,96400,96300,121
|
||||
20250227,131900,5364802800,96500,96400,96500,96400,4
|
||||
20250227,131800,5364417100,96500,96500,96500,96500,55
|
||||
20250227,131700,5359109600,96500,96500,96500,96500,9
|
||||
20250227,131600,5358241100,96500,96600,96600,96500,39
|
||||
20250227,131500,5354477100,96500,96500,96500,96400,31
|
||||
20250227,131400,5351486000,96500,96400,96500,96400,282
|
||||
20250227,131300,5324300500,96500,96600,96600,96500,58
|
||||
20250227,131200,5318701900,96500,96400,96500,96400,24
|
||||
20250227,131100,5316386100,96400,96500,96500,96400,2
|
||||
20250227,131000,5316193200,96500,96500,96600,96400,165
|
||||
20250227,130900,5300271400,96500,96500,96500,96500,4
|
||||
20250227,130800,5299885400,96500,96500,96500,96400,21
|
||||
20250227,130700,5297859200,96500,96400,96500,96400,13
|
||||
20250227,130600,5296605700,96400,96500,96500,96400,41
|
||||
20250227,130500,5292653200,96700,96500,96700,96400,43
|
||||
20250227,130400,5288500400,96400,96600,96600,96400,138
|
||||
20250227,130300,5275174700,96700,96700,96700,96700,18
|
||||
20250227,130200,5273434100,96600,96700,96700,96600,58
|
||||
20250227,130100,5267825800,96700,96600,96700,96600,125
|
||||
20250227,130000,5255738900,96700,96700,96700,96700,19
|
||||
20250227,125900,5253901600,96600,96700,96700,96600,8
|
||||
20250227,125800,5253128500,96700,96600,96700,96600,35
|
||||
20250227,125700,5249746500,96600,96600,96600,96500,82
|
||||
20250227,125600,5241827200,96700,96700,96700,96600,5
|
||||
20250227,125500,5241343800,96700,96700,96700,96600,126
|
||||
20250227,125400,5229170400,96700,96700,96700,96700,3
|
||||
20250227,125300,5228880300,96600,96700,96700,96600,27
|
||||
20250227,125200,5226270300,96700,96600,96700,96600,19
|
||||
20250227,125100,5224434500,96600,96700,96700,96600,6
|
||||
20250227,125000,5223854500,96700,96700,96700,96600,23
|
||||
20250227,124900,5221630900,96700,96700,96700,96700,98
|
||||
20250227,124800,5212154300,96800,96600,96800,96600,18
|
||||
20250227,124700,5210414200,96600,96600,96600,96600,0
|
||||
20250227,124600,5210414200,96600,96600,96600,96500,248
|
||||
20250227,124500,5186479300,96600,96600,96600,96600,136
|
||||
20250227,124400,5173341700,96600,96800,96800,96600,87
|
||||
20250227,124300,5164928700,96800,96600,96800,96600,43
|
||||
20250227,124200,5160769500,96700,96700,96700,96700,4
|
||||
20250227,124100,5160382700,96700,96800,96800,96700,51
|
||||
20250227,124000,5155449500,96700,96700,96700,96700,1
|
||||
20250227,123900,5155352800,96700,96800,96800,96700,126
|
||||
20250227,123800,5143166400,96800,96800,96800,96800,26
|
||||
20250227,123700,5140649600,96700,96800,96800,96700,8
|
||||
20250227,123600,5139875500,96700,96800,96800,96700,27
|
||||
20250227,123500,5137262900,96800,96800,96800,96800,19
|
||||
20250227,123400,5135423700,96700,96800,96800,96700,61
|
||||
20250227,123300,5129524900,96800,96800,96900,96800,143
|
||||
20250227,123200,5115674800,96800,96800,96800,96700,42
|
||||
20250227,123100,5111609500,96800,96600,96800,96600,46
|
||||
20250227,123000,5107158800,96700,96700,96700,96600,32
|
||||
20250227,122900,5104064800,96600,96500,96600,96500,65
|
||||
20250227,122800,5097785900,96500,96600,96600,96500,33
|
||||
20250227,122700,5094599100,96500,96500,96500,96500,0
|
||||
20250227,122600,5094599100,96500,96600,96600,96500,28
|
||||
20250227,122500,5091894700,96600,96400,96600,96400,67
|
||||
20250227,122400,5085429800,96500,96500,96500,96400,7
|
||||
20250227,122300,5084754400,96500,96400,96500,96400,26
|
||||
20250227,122200,5082245900,96500,96400,96500,96400,3
|
||||
20250227,122100,5081956600,96500,96500,96500,96400,28
|
||||
20250227,122000,5079255700,96200,96500,96500,96200,147
|
||||
20250227,121900,5065095800,96500,96500,96500,96400,8
|
||||
20250227,121800,5064324200,96500,96400,96500,96400,34
|
||||
20250227,121700,5061045000,96300,96300,96300,96300,46
|
||||
20250227,121600,5056615200,96400,96500,96500,96300,39
|
||||
20250227,121500,5052855700,96300,96300,96300,96300,300
|
||||
20250227,121400,5023965700,96300,96500,96500,96300,70
|
||||
20250227,121300,5017218400,96600,96400,96600,96300,122
|
||||
20250227,121200,5005464300,96300,96400,96400,96300,50
|
||||
20250227,121100,5000645900,96500,96600,96600,96500,99
|
||||
20250227,121000,4991090400,96500,96600,96600,96500,5
|
||||
20250227,120900,4990607800,96500,96700,96700,96500,210
|
||||
20250227,120800,4970336500,96700,96700,96700,96600,25
|
||||
20250227,120700,4967919600,96700,96600,96700,96600,70
|
||||
20250227,120600,4961150900,96600,96500,96700,96500,73
|
||||
20250227,120500,4954101900,96500,96800,96800,96500,249
|
||||
20250227,120400,4930022100,96900,96800,96900,96800,20
|
||||
20250227,120300,4928084200,96900,97100,97100,96800,26
|
||||
20250227,120200,4925564300,97000,97200,97200,97000,74
|
||||
20250227,120100,4918379500,97100,97100,97200,97100,53
|
||||
20250227,120000,4913231800,97200,97200,97200,97200,35
|
||||
20250227,115900,4909829800,97300,97100,97400,96800,164
|
||||
20250227,115800,4893870600,96700,97300,97300,96700,3007
|
||||
20250227,115700,4602927700,97400,97300,97400,97300,162
|
||||
20250227,115600,4587154800,97300,97300,97300,97200,52
|
||||
20250227,115500,4582095500,97400,97400,97400,97300,131
|
||||
20250227,115400,4569342300,97300,97400,97400,97300,154
|
||||
20250227,115300,4554353800,97400,97400,97400,97300,88
|
||||
20250227,115200,4545782800,97400,97400,97400,97300,76
|
||||
20250227,115100,4538385000,97400,97200,97400,97200,244
|
||||
20250227,115000,4514625500,97300,97300,97300,97200,96
|
||||
20250227,114900,4505284900,97200,97200,97200,97100,17
|
||||
20250227,114800,4503632900,97200,97200,97200,97200,81
|
||||
20250227,114700,4495759700,97100,97100,97200,97100,67
|
||||
20250227,114600,4489253100,97100,97100,97100,97100,46
|
||||
20250227,114500,4484786500,97100,97100,97100,97000,61
|
||||
20250227,114400,4478864500,97100,97100,97100,97100,52
|
||||
20250227,114300,4473815300,97000,97100,97100,97000,34
|
||||
20250227,114200,4470514300,97100,96900,97100,96900,217
|
||||
20250227,114100,4449468500,97000,96900,97000,96900,84
|
||||
20250227,114000,4441321700,97000,97000,97000,96900,26
|
||||
20250227,113900,4438801300,97000,97000,97000,97000,100
|
||||
20250227,113800,4429101300,97100,97100,97100,97000,84
|
||||
20250227,113700,4420948600,97000,97100,97100,97000,70
|
||||
20250227,113600,4414158200,97200,97000,97200,96900,128
|
||||
20250227,113500,4401738700,97000,97100,97100,96800,132
|
||||
20250227,113400,4388940500,97100,97300,97400,97100,155
|
||||
20250227,113300,4373873000,97300,97300,97500,97300,604
|
||||
20250227,113200,4315052100,97400,97300,97400,97300,237
|
||||
20250227,113100,4291989000,97200,97200,97200,97100,599
|
||||
20250227,113000,4233770700,97200,97200,97200,97100,60
|
||||
20250227,112900,4227938900,97100,97100,97100,97000,70
|
||||
20250227,112800,4221142500,97100,97000,97100,97000,35
|
||||
20250227,112700,4217744200,97100,97100,97100,97000,178
|
||||
20250227,112600,4200463500,97100,97100,97100,97000,45
|
||||
20250227,112500,4196094600,97100,97000,97100,97000,139
|
||||
20250227,112400,4182607000,97000,96800,97000,96800,64
|
||||
20250227,112300,4176401600,96900,96900,96900,96800,104
|
||||
20250227,112200,4166327500,96900,96900,97000,96800,39
|
||||
20250227,112100,4162547500,96700,96700,96900,96700,632
|
||||
20250227,112000,4101421200,96700,97200,97200,96700,389
|
||||
20250227,111900,4063668200,97200,97200,97300,97200,175
|
||||
20250227,111800,4046652500,97200,97300,97300,97200,146
|
||||
20250227,111700,4032457600,97300,97200,97300,97200,106
|
||||
20250227,111600,4022148400,97200,97200,97300,97100,225
|
||||
20250227,111500,4000275400,97200,97100,97200,97100,63
|
||||
20250227,111400,3994154200,97200,97100,97300,97100,115
|
||||
20250227,111300,3982981200,97100,97000,97300,97000,247
|
||||
20250227,111200,3958997600,97100,97000,97100,97000,164
|
||||
20250227,111100,3943073500,97000,97000,97200,97000,957
|
||||
20250227,111000,3850237300,97000,97400,97400,97000,1060
|
||||
20250227,110900,3747367800,97400,97300,97500,97300,394
|
||||
20250227,110800,3708988400,97200,97000,97200,97000,339
|
||||
20250227,110700,3676060900,97100,96600,97100,96500,2244
|
||||
20250227,110600,3458613400,96600,96000,96600,96000,5447
|
||||
20250227,110500,2934061800,96000,96000,96000,96000,66
|
||||
20250227,110400,2927725800,95900,96000,96000,95900,99
|
||||
20250227,110300,2918223500,96000,96000,96000,96000,525
|
||||
20250227,110200,2867823500,96000,96000,96000,95900,1097
|
||||
20250227,110100,2762616300,95900,95800,96000,95800,904
|
||||
20250227,110000,2675919600,95900,95700,95900,95700,267
|
||||
20250227,105900,2650335100,95800,95800,95800,95800,115
|
||||
20250227,105800,2639318100,95800,96000,96000,95800,359
|
||||
20250227,105700,2604890300,95900,96000,96000,95900,84
|
||||
20250227,105600,2596828900,96000,96000,96000,95900,70
|
||||
20250227,105500,2590109900,96000,96000,96000,95900,129
|
||||
20250227,105400,2577726200,96000,96000,96100,96000,560
|
||||
20250227,105300,2523961700,96000,96000,96000,95900,84
|
||||
20250227,105200,2515899100,95900,96000,96000,95900,23
|
||||
20250227,105100,2513691200,96000,95900,96000,95900,105
|
||||
20250227,105000,2503612500,96000,96000,96000,95900,84
|
||||
20250227,104900,2495555800,95900,95900,96000,95900,1288
|
||||
20250227,104800,2371930100,95900,96000,96000,95900,416
|
||||
20250227,104700,2332032600,96000,95900,96000,95900,947
|
||||
20250227,104600,2241210400,95900,96000,96000,95900,168
|
||||
20250227,104500,2225096500,96000,95800,96000,95800,74
|
||||
20250227,104400,2217997300,95800,96000,96000,95800,129
|
||||
20250227,104300,2205623100,95900,95800,95900,95800,859
|
||||
20250227,104200,2123246200,95900,95900,95900,95800,62
|
||||
20250227,104100,2117300800,95800,95900,95900,95800,50
|
||||
20250227,104000,2112509500,95900,95900,95900,95800,134
|
||||
20250227,103900,2099665000,95800,95800,95800,95600,265
|
||||
20250227,103800,2074281000,95800,95700,95800,95700,34
|
||||
20250227,103700,2071024300,95700,95800,95800,95700,327
|
||||
20250227,103600,2039718200,95800,95800,95800,95700,394
|
||||
20250227,103500,2001973400,95800,95600,95800,95500,2039
|
||||
20250227,103400,1806950500,95500,95500,95600,95500,11
|
||||
20250227,103300,1805899800,95600,95600,95600,95500,96
|
||||
20250227,103200,1796728800,95500,95500,95600,95500,34
|
||||
20250227,103100,1793481400,95500,95400,95600,95400,57
|
||||
20250227,103000,1788040300,95400,95400,95500,95400,947
|
||||
20250227,102900,1697605600,95400,95400,95400,95400,64
|
||||
20250227,102800,1691500000,95400,95400,95400,95400,65
|
||||
20250227,102700,1685299000,95400,95400,95400,95300,7
|
||||
20250227,102600,1684631400,95400,95500,95500,95400,71
|
||||
20250227,102500,1677852100,95400,95400,95500,95400,107
|
||||
20250227,102400,1667643700,95500,95500,95500,95400,121
|
||||
20250227,102300,1656090500,95500,95400,95500,95400,857
|
||||
20250227,102200,1574315800,95400,95300,95400,95300,274
|
||||
20250227,102100,1548203400,95300,95200,95300,95200,120
|
||||
20250227,102000,1536767500,95200,95200,95300,95200,221
|
||||
20250227,101900,1515725500,95200,95200,95200,95200,39
|
||||
20250227,101800,1512012700,95200,95100,95200,95000,101
|
||||
20250227,101700,1502416100,95100,95000,95100,95000,250
|
||||
20250227,101600,1478665600,95000,95200,95200,95000,300
|
||||
20250227,101500,1450150300,95200,95200,95300,95200,174
|
||||
20250227,101400,1433584400,95200,95300,95300,95200,314
|
||||
20250227,101300,1403686700,95300,95200,95300,95200,50
|
||||
20250227,101200,1398923700,95300,95400,95400,95300,118
|
||||
20250227,101100,1387675500,95300,95400,95400,95300,61
|
||||
20250227,101000,1381862100,95400,95300,95400,95300,79
|
||||
20250227,100900,1374326400,95300,95300,95300,95300,2
|
||||
20250227,100800,1374135800,95400,95400,95400,95400,126
|
||||
20250227,100700,1362115400,95400,95500,95500,95300,78
|
||||
20250227,100600,1354674100,95500,95500,95500,95400,103
|
||||
20250227,100500,1344839600,95400,95400,95400,95400,895
|
||||
20250227,100400,1259456600,95400,95400,95400,95300,211
|
||||
20250227,100300,1239335200,95400,95400,95400,95300,127
|
||||
20250227,100200,1227219600,95400,95300,95400,95300,7
|
||||
20250227,100100,1226551900,95300,95200,95300,95200,61
|
||||
20250227,100000,1220738700,95300,95300,95300,95200,66
|
||||
20250227,095900,1214449100,95300,95100,95300,95100,399
|
||||
20250227,095800,1176464000,95000,95100,95100,95000,199
|
||||
20250227,095700,1157539300,95100,95000,95100,95000,45
|
||||
20250227,095600,1153261500,94900,95000,95000,94900,101
|
||||
20250227,095500,1143666700,95000,95100,95100,95000,51
|
||||
20250227,095400,1138821500,95000,95000,95100,95000,687
|
||||
20250227,095300,1073549900,95000,94800,95000,94800,505
|
||||
20250227,095200,1025612000,94900,94900,94900,94900,59
|
||||
20250227,095100,1020012900,94800,94900,94900,94800,8
|
||||
20250227,095000,1019254200,94800,94800,94800,94800,41
|
||||
20250227,094900,1015367400,94800,95000,95000,94800,273
|
||||
20250227,094800,989479700,95000,95000,95000,94900,36
|
||||
20250227,094700,986060100,94900,94900,95000,94900,68
|
||||
20250227,094600,979600900,94800,94800,94900,94800,17
|
||||
20250227,094500,977989000,94700,94700,94800,94700,84
|
||||
20250227,094400,970028500,94700,95100,95100,94700,333
|
||||
20250227,094300,938395600,95100,95100,95200,95000,535
|
||||
20250227,094200,887528500,95100,95200,95200,95100,100
|
||||
20250227,094100,878017000,95200,95200,95200,95100,202
|
||||
20250227,094000,858787500,95200,95200,95200,95100,62
|
||||
20250227,093900,852888200,95200,95200,95200,95000,46
|
||||
20250227,093800,848511000,95100,95100,95200,95100,86
|
||||
20250227,093700,840329300,95100,95200,95200,95100,46
|
||||
20250227,093600,835954400,95200,95100,95200,95100,112
|
||||
20250227,093500,825294500,95100,95100,95100,95000,27
|
||||
20250227,093400,822727300,95100,95000,95100,95000,109
|
||||
20250227,093300,812368800,95100,95200,95200,95100,90
|
||||
20250227,093200,803806000,95200,95200,95200,95100,35
|
||||
20250227,093100,800474500,95200,95000,95200,95000,322
|
||||
20250227,093000,769865100,95000,95100,95100,95000,134
|
||||
20250227,092900,757132900,95100,95100,95100,95100,86
|
||||
20250227,092800,748954300,95100,95300,95300,95100,73
|
||||
20250227,092700,742004800,95300,95000,95300,95000,224
|
||||
20250227,092600,720693300,95100,95100,95100,95100,30
|
||||
20250227,092500,717840300,95100,95000,95100,95000,97
|
||||
20250227,092400,708622300,95000,95000,95000,95000,53
|
||||
20250227,092300,703587300,95000,94900,95000,94900,51
|
||||
20250227,092200,698743900,94900,94900,95000,94900,374
|
||||
20250227,092100,663216800,94900,95000,95000,94900,55
|
||||
20250227,092000,657996700,95000,94800,95000,94800,39
|
||||
20250227,091900,654297700,94900,94800,94900,94800,208
|
||||
20250227,091800,634563100,94700,94800,94800,94700,140
|
||||
20250227,091700,621296800,94900,94800,94900,94800,23
|
||||
20250227,091600,619116100,94700,94700,94700,94600,40
|
||||
20250227,091500,615330800,94800,94700,95000,94700,839
|
||||
20250227,091400,535696000,94800,94800,94800,94600,106
|
||||
20250227,091300,525656200,94900,95000,95000,94900,95
|
||||
20250227,091200,516638200,95000,95400,95400,95000,466
|
||||
20250227,091100,472339600,95400,95000,95500,95000,800
|
||||
20250227,091000,396128500,95000,94600,95000,94600,724
|
||||
20250227,090900,327411300,94500,94400,94500,93700,723
|
||||
20250227,090800,259194000,94400,94400,94500,94000,114
|
||||
20250227,090700,248431200,94400,93900,94400,93900,742
|
||||
20250227,090600,178625400,93900,93700,94100,93700,719
|
||||
20250227,090500,111140500,93700,93700,93800,93600,207
|
||||
20250227,090400,91744700,93800,93800,93800,93800,43
|
||||
20250227,090300,87711300,93900,94000,94000,93600,107
|
||||
20250227,090200,77661500,94200,93600,94200,93300,116
|
||||
20250227,090100,66773100,93100,93600,93700,93100,418
|
||||
20250227,090000,27850900,93500,93100,93600,93000,299
|
||||
|
Reference in New Issue
Block a user