Update 2025-02-27 2849 candle_min
This commit is contained in:
588
005420/min/candle-20250227.csv
Normal file
588
005420/min/candle-20250227.csv
Normal file
@@ -0,0 +1,588 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,184600,2948697000,20150,20150,20150,20150,6402
|
||||
20250227,184500,2948697000,20150,20150,20150,20150,0
|
||||
20250227,184400,2948697000,20150,20150,20150,20150,0
|
||||
20250227,184300,2948697000,20150,20150,20150,20150,0
|
||||
20250227,184200,2948697000,20150,20150,20150,20150,0
|
||||
20250227,184100,2948697000,20150,20150,20150,20150,0
|
||||
20250227,184000,2948697000,20150,20150,20150,20150,0
|
||||
20250227,183900,2948697000,20150,20150,20150,20150,0
|
||||
20250227,183800,2948697000,20150,20150,20150,20150,0
|
||||
20250227,183700,2948697000,20150,20150,20150,20150,0
|
||||
20250227,183600,2948697000,20150,20150,20150,20150,0
|
||||
20250227,183500,2948697000,20150,20150,20150,20150,0
|
||||
20250227,183400,2948697000,20150,20150,20150,20150,0
|
||||
20250227,183300,2948697000,20150,20150,20150,20150,0
|
||||
20250227,183200,2948697000,20150,20150,20150,20150,0
|
||||
20250227,183100,2948697000,20150,20150,20150,20150,0
|
||||
20250227,183000,2948697000,20150,20150,20150,20150,0
|
||||
20250227,182900,2948697000,20150,20150,20150,20150,0
|
||||
20250227,182800,2948697000,20150,20150,20150,20150,0
|
||||
20250227,182700,2948697000,20150,20150,20150,20150,0
|
||||
20250227,182600,2948697000,20150,20150,20150,20150,0
|
||||
20250227,182500,2948697000,20150,20150,20150,20150,0
|
||||
20250227,182400,2948697000,20150,20150,20150,20150,0
|
||||
20250227,182300,2948697000,20150,20150,20150,20150,0
|
||||
20250227,182200,2948697000,20150,20150,20150,20150,0
|
||||
20250227,182100,2948697000,20150,20150,20150,20150,0
|
||||
20250227,182000,2948697000,20150,20150,20150,20150,0
|
||||
20250227,181900,2948697000,20150,20150,20150,20150,0
|
||||
20250227,181800,2948697000,20150,20150,20150,20150,0
|
||||
20250227,181700,2948697000,20150,20150,20150,20150,0
|
||||
20250227,181600,2948697000,20150,20150,20150,20150,6402
|
||||
20250227,181500,2948697000,20150,20150,20150,20150,0
|
||||
20250227,181400,2948697000,20150,20150,20150,20150,0
|
||||
20250227,181300,2948697000,20150,20150,20150,20150,0
|
||||
20250227,181200,2948697000,20150,20150,20150,20150,0
|
||||
20250227,181100,2948697000,20150,20150,20150,20150,0
|
||||
20250227,181000,2948697000,20150,20150,20150,20150,0
|
||||
20250227,180900,2948697000,20150,20150,20150,20150,0
|
||||
20250227,180800,2948697000,20150,20150,20150,20150,0
|
||||
20250227,180700,2948697000,20150,20150,20150,20150,0
|
||||
20250227,180600,2948697000,20150,20150,20150,20150,0
|
||||
20250227,180500,2948697000,20150,20150,20150,20150,0
|
||||
20250227,180400,2948697000,20150,20150,20150,20150,0
|
||||
20250227,180300,2948697000,20150,20150,20150,20150,0
|
||||
20250227,180200,2948697000,20150,20150,20150,20150,0
|
||||
20250227,180100,2948697000,20150,20150,20150,20150,0
|
||||
20250227,180000,2948697000,20150,20150,20150,20150,0
|
||||
20250227,175900,2948697000,20150,20150,20150,20150,0
|
||||
20250227,175800,2948697000,20150,20150,20150,20150,0
|
||||
20250227,175700,2948697000,20150,20150,20150,20150,0
|
||||
20250227,175600,2948697000,20150,20150,20150,20150,0
|
||||
20250227,175500,2948697000,20150,20150,20150,20150,0
|
||||
20250227,175400,2948697000,20150,20150,20150,20150,0
|
||||
20250227,175300,2948697000,20150,20150,20150,20150,0
|
||||
20250227,175200,2948697000,20150,20150,20150,20150,0
|
||||
20250227,175100,2948697000,20150,20150,20150,20150,0
|
||||
20250227,175000,2948697000,20150,20150,20150,20150,0
|
||||
20250227,174900,2948697000,20150,20150,20150,20150,0
|
||||
20250227,174800,2948697000,20150,20150,20150,20150,0
|
||||
20250227,174700,2948697000,20150,20150,20150,20150,0
|
||||
20250227,174600,2948697000,20150,20150,20150,20150,6402
|
||||
20250227,174500,2948697000,20150,20150,20150,20150,0
|
||||
20250227,174400,2948697000,20150,20150,20150,20150,0
|
||||
20250227,174300,2948697000,20150,20150,20150,20150,0
|
||||
20250227,174200,2948697000,20150,20150,20150,20150,0
|
||||
20250227,174100,2948697000,20150,20150,20150,20150,0
|
||||
20250227,174000,2948697000,20150,20150,20150,20150,0
|
||||
20250227,173900,2948697000,20150,20150,20150,20150,0
|
||||
20250227,173800,2948697000,20150,20150,20150,20150,0
|
||||
20250227,173700,2948697000,20150,20150,20150,20150,0
|
||||
20250227,173600,2948697000,20150,20150,20150,20150,0
|
||||
20250227,173500,2948697000,20150,20150,20150,20150,0
|
||||
20250227,173400,2948697000,20150,20150,20150,20150,0
|
||||
20250227,173300,2948697000,20150,20150,20150,20150,0
|
||||
20250227,173200,2948697000,20150,20150,20150,20150,0
|
||||
20250227,173100,2948697000,20150,20150,20150,20150,0
|
||||
20250227,173000,2948697000,20150,20150,20150,20150,0
|
||||
20250227,172900,2948697000,20150,20150,20150,20150,0
|
||||
20250227,172800,2948697000,20150,20150,20150,20150,0
|
||||
20250227,172700,2948697000,20150,20150,20150,20150,0
|
||||
20250227,172600,2948697000,20150,20150,20150,20150,0
|
||||
20250227,172500,2948697000,20150,20150,20150,20150,0
|
||||
20250227,172400,2948697000,20150,20150,20150,20150,0
|
||||
20250227,172300,2948697000,20150,20150,20150,20150,0
|
||||
20250227,172200,2948697000,20150,20150,20150,20150,0
|
||||
20250227,172100,2948697000,20150,20150,20150,20150,0
|
||||
20250227,172000,2948697000,20150,20150,20150,20150,0
|
||||
20250227,171900,2948697000,20150,20150,20150,20150,0
|
||||
20250227,171800,2948697000,20150,20150,20150,20150,0
|
||||
20250227,171700,2948697000,20150,20150,20150,20150,0
|
||||
20250227,171600,2948697000,20150,20150,20150,20150,6402
|
||||
20250227,171500,2948697000,20150,20150,20150,20150,0
|
||||
20250227,171400,2948697000,20150,20150,20150,20150,0
|
||||
20250227,171300,2948697000,20150,20150,20150,20150,0
|
||||
20250227,171200,2948697000,20150,20150,20150,20150,0
|
||||
20250227,171100,2948697000,20150,20150,20150,20150,0
|
||||
20250227,171000,2948697000,20150,20150,20150,20150,0
|
||||
20250227,170900,2948697000,20150,20150,20150,20150,0
|
||||
20250227,170800,2948697000,20150,20150,20150,20150,0
|
||||
20250227,170700,2948697000,20150,20150,20150,20150,0
|
||||
20250227,170600,2948697000,20150,20150,20150,20150,0
|
||||
20250227,170500,2948697000,20150,20150,20150,20150,0
|
||||
20250227,170400,2948697000,20150,20150,20150,20150,0
|
||||
20250227,170300,2948697000,20150,20150,20150,20150,0
|
||||
20250227,170200,2948697000,20150,20150,20150,20150,0
|
||||
20250227,170100,2948697000,20150,20150,20150,20150,0
|
||||
20250227,170000,2948697000,20150,20150,20150,20150,0
|
||||
20250227,165900,2948697000,20150,20150,20150,20150,0
|
||||
20250227,165800,2948697000,20150,20150,20150,20150,0
|
||||
20250227,165700,2948697000,20150,20150,20150,20150,0
|
||||
20250227,165600,2948697000,20150,20150,20150,20150,0
|
||||
20250227,165500,2948697000,20150,20150,20150,20150,0
|
||||
20250227,165400,2948697000,20150,20150,20150,20150,0
|
||||
20250227,165300,2948697000,20150,20150,20150,20150,0
|
||||
20250227,165200,2948697000,20150,20150,20150,20150,0
|
||||
20250227,165100,2948697000,20150,20150,20150,20150,0
|
||||
20250227,165000,2948697000,20150,20150,20150,20150,0
|
||||
20250227,164900,2948697000,20150,20150,20150,20150,0
|
||||
20250227,164800,2948697000,20150,20150,20150,20150,0
|
||||
20250227,164700,2948697000,20150,20150,20150,20150,0
|
||||
20250227,164600,2948697000,20150,20150,20150,20150,6402
|
||||
20250227,164500,2948697000,20150,20150,20150,20150,0
|
||||
20250227,164400,2948697000,20150,20150,20150,20150,0
|
||||
20250227,164300,2948697000,20150,20150,20150,20150,0
|
||||
20250227,164200,2948697000,20150,20150,20150,20150,0
|
||||
20250227,164100,2948697000,20150,20150,20150,20150,0
|
||||
20250227,164000,2948697000,20150,20150,20150,20150,0
|
||||
20250227,163900,2948697000,20150,20150,20150,20150,0
|
||||
20250227,163800,2948697000,20150,20150,20150,20150,0
|
||||
20250227,163700,2948697000,20150,20150,20150,20150,0
|
||||
20250227,163600,2948697000,20150,20150,20150,20150,0
|
||||
20250227,163500,2948697000,20150,20150,20150,20150,0
|
||||
20250227,163400,2948697000,20150,20150,20150,20150,0
|
||||
20250227,163300,2948697000,20150,20150,20150,20150,0
|
||||
20250227,163200,2948697000,20150,20150,20150,20150,0
|
||||
20250227,163100,2948697000,20150,20150,20150,20150,0
|
||||
20250227,163000,2948697000,20150,20150,20150,20150,0
|
||||
20250227,162900,2948697000,20150,20150,20150,20150,0
|
||||
20250227,162800,2948697000,20150,20150,20150,20150,0
|
||||
20250227,162700,2948697000,20150,20150,20150,20150,0
|
||||
20250227,162600,2948697000,20150,20150,20150,20150,0
|
||||
20250227,162500,2948697000,20150,20150,20150,20150,0
|
||||
20250227,162400,2948697000,20150,20150,20150,20150,0
|
||||
20250227,162300,2948697000,20150,20150,20150,20150,0
|
||||
20250227,162200,2948697000,20150,20150,20150,20150,0
|
||||
20250227,162100,2948697000,20150,20150,20150,20150,0
|
||||
20250227,162000,2948697000,20150,20150,20150,20150,0
|
||||
20250227,161900,2948697000,20150,20150,20150,20150,0
|
||||
20250227,161800,2948697000,20150,20150,20150,20150,0
|
||||
20250227,161700,2948697000,20150,20150,20150,20150,0
|
||||
20250227,161600,2948697000,20150,20150,20150,20150,6402
|
||||
20250227,161500,2948697000,20150,20150,20150,20150,0
|
||||
20250227,161400,2948697000,20150,20150,20150,20150,0
|
||||
20250227,161300,2948697000,20150,20150,20150,20150,0
|
||||
20250227,161200,2948697000,20150,20150,20150,20150,0
|
||||
20250227,161100,2948697000,20150,20150,20150,20150,0
|
||||
20250227,161000,2948697000,20150,20150,20150,20150,0
|
||||
20250227,160900,2948697000,20150,20150,20150,20150,0
|
||||
20250227,160800,2948697000,20150,20150,20150,20150,0
|
||||
20250227,160700,2948697000,20150,20150,20150,20150,0
|
||||
20250227,160600,2948697000,20150,20150,20150,20150,0
|
||||
20250227,160500,2948697000,20150,20150,20150,20150,0
|
||||
20250227,160400,2948697000,20150,20150,20150,20150,0
|
||||
20250227,160300,2948697000,20150,20150,20150,20150,0
|
||||
20250227,160200,2948697000,20150,20150,20150,20150,0
|
||||
20250227,160100,2948697000,20150,20150,20150,20150,0
|
||||
20250227,160000,2948697000,20150,20150,20150,20150,0
|
||||
20250227,155900,2948697000,20150,20150,20150,20150,0
|
||||
20250227,155800,2948697000,20150,20150,20150,20150,0
|
||||
20250227,155700,2948697000,20150,20150,20150,20150,0
|
||||
20250227,155600,2948697000,20150,20150,20150,20150,0
|
||||
20250227,155500,2948697000,20150,20150,20150,20150,0
|
||||
20250227,155400,2948697000,20150,20150,20150,20150,0
|
||||
20250227,155300,2948697000,20150,20150,20150,20150,0
|
||||
20250227,155200,2948697000,20150,20150,20150,20150,0
|
||||
20250227,155100,2948697000,20150,20150,20150,20150,0
|
||||
20250227,155000,2948697000,20150,20150,20150,20150,0
|
||||
20250227,154900,2948697000,20150,20150,20150,20150,0
|
||||
20250227,154800,2948697000,20150,20150,20150,20150,0
|
||||
20250227,154700,2948697000,20150,20150,20150,20150,0
|
||||
20250227,154600,2948697000,20150,20150,20150,20150,6402
|
||||
20250227,154500,2948697000,20150,20150,20150,20150,0
|
||||
20250227,154400,2948697000,20150,20150,20150,20150,0
|
||||
20250227,154300,2948697000,20150,20150,20150,20150,0
|
||||
20250227,154200,2948697000,20150,20150,20150,20150,0
|
||||
20250227,154100,2948697000,20150,20150,20150,20150,0
|
||||
20250227,154000,2948697000,20150,20150,20150,20150,0
|
||||
20250227,153900,2948697000,20150,20150,20150,20150,0
|
||||
20250227,153800,2948697000,20150,20150,20150,20150,0
|
||||
20250227,153700,2948697000,20150,20150,20150,20150,0
|
||||
20250227,153600,2948697000,20150,20150,20150,20150,0
|
||||
20250227,153500,2948697000,20150,20150,20150,20150,0
|
||||
20250227,153400,2948697000,20150,20150,20150,20150,0
|
||||
20250227,153300,2948697000,20150,20150,20150,20150,0
|
||||
20250227,153200,2948697000,20150,20150,20150,20150,0
|
||||
20250227,153100,2948697000,20150,20150,20150,20150,0
|
||||
20250227,153000,2948697000,20150,20150,20150,20150,6402
|
||||
20250227,152900,2819696700,20100,20100,20100,20100,0
|
||||
20250227,152800,2819696700,20100,20100,20100,20100,0
|
||||
20250227,152700,2819696700,20100,20100,20100,20100,0
|
||||
20250227,152600,2819696700,20100,20100,20100,20100,0
|
||||
20250227,152500,2819696700,20100,20100,20100,20100,0
|
||||
20250227,152400,2819696700,20100,20100,20100,20100,0
|
||||
20250227,152300,2819696700,20100,20100,20100,20100,0
|
||||
20250227,152200,2819696700,20100,20100,20100,20100,0
|
||||
20250227,152100,2819696700,20100,20100,20100,20100,0
|
||||
20250227,152000,2819696700,20100,20100,20100,20100,0
|
||||
20250227,151900,2819696700,20100,20100,20100,20050,405
|
||||
20250227,151800,2811556700,20050,20050,20100,20050,239
|
||||
20250227,151700,2806763750,20050,20100,20100,20050,410
|
||||
20250227,151600,2798536950,20100,20100,20100,20050,542
|
||||
20250227,151500,2787659100,20050,20050,20100,20050,358
|
||||
20250227,151400,2780477050,20100,20050,20100,20050,314
|
||||
20250227,151300,2774176600,20100,20100,20100,20050,148
|
||||
20250227,151200,2771207250,20100,20000,20100,20000,1141
|
||||
20250227,151100,2748366200,20000,20050,20050,20000,563
|
||||
20250227,151000,2737099700,20050,20050,20050,20000,244
|
||||
20250227,150900,2732218200,20050,20050,20050,20000,608
|
||||
20250227,150800,2720048050,20050,20050,20050,20000,608
|
||||
20250227,150700,2707877350,20050,20000,20050,20000,271
|
||||
20250227,150600,2702457200,20000,20000,20050,20000,151
|
||||
20250227,150500,2699434700,20000,20000,20050,20000,710
|
||||
20250227,150400,2685232300,20000,20050,20050,20000,246
|
||||
20250227,150300,2680311500,20050,20050,20100,20050,487
|
||||
20250227,150200,2670544100,20100,20050,20100,20050,47
|
||||
20250227,150100,2669601700,20100,20100,20100,20100,3
|
||||
20250227,150000,2669541400,20100,20050,20100,20050,155
|
||||
20250227,145900,2666425950,20100,20050,20100,20050,16
|
||||
20250227,145800,2666105050,20100,20150,20150,20050,302
|
||||
20250227,145700,2660049050,20150,20100,20150,20050,301
|
||||
20250227,145600,2654011150,20100,20100,20100,20100,107
|
||||
20250227,145500,2651860450,20100,20050,20100,20050,508
|
||||
20250227,145400,2641649750,20100,20050,20100,20050,85
|
||||
20250227,145300,2639944600,20100,20050,20100,20050,139
|
||||
20250227,145200,2637156900,20050,20050,20100,20050,383
|
||||
20250227,145100,2629477700,20000,20100,20100,20000,1203
|
||||
20250227,145000,2605382300,20050,20100,20100,20050,202
|
||||
20250227,144900,2601332100,20050,20050,20100,20050,3
|
||||
20250227,144800,2601271900,20100,20100,20100,20050,46
|
||||
20250227,144700,2600347400,20100,20100,20100,20050,29
|
||||
20250227,144600,2599765750,20100,20100,20100,20100,10
|
||||
20250227,144500,2599564750,20100,20050,20100,20050,15
|
||||
20250227,144400,2599263750,20050,20050,20100,20050,396
|
||||
20250227,144300,2591304300,20050,20050,20050,20050,799
|
||||
20250227,144200,2575284350,20050,20050,20050,20000,752
|
||||
20250227,144100,2560220300,20050,20000,20100,20000,364
|
||||
20250227,144000,2552922850,20050,20000,20050,20000,211
|
||||
20250227,143900,2548695050,20050,20050,20050,20050,40
|
||||
20250227,143800,2547893050,20000,20050,20050,20000,2321
|
||||
20250227,143700,2501368500,20100,20100,20100,20050,57
|
||||
20250227,143600,2500224800,20050,20100,20100,20050,45
|
||||
20250227,143500,2499321300,20100,20100,20100,20100,111
|
||||
20250227,143400,2497090200,20100,20050,20100,20050,16
|
||||
20250227,143300,2496768700,20050,20100,20100,20050,5
|
||||
20250227,143200,2496668300,20100,20150,20150,20100,1077
|
||||
20250227,143100,2475020500,20100,20100,20100,20100,203
|
||||
20250227,143000,2470940200,20100,20100,20100,20100,165
|
||||
20250227,142900,2467623700,20100,20100,20100,20100,371
|
||||
20250227,142800,2460166600,20100,20100,20100,20100,186
|
||||
20250227,142700,2456428000,20100,20100,20150,20100,275
|
||||
20250227,142600,2450899650,20100,20150,20150,20100,13
|
||||
20250227,142500,2450638250,20100,20100,20100,20100,3
|
||||
20250227,142400,2450577950,20150,20100,20150,20100,43
|
||||
20250227,142300,2449713350,20150,20100,20150,20100,7
|
||||
20250227,142200,2449572600,20100,20150,20150,20100,222
|
||||
20250227,142100,2445099350,20100,20100,20100,20100,162
|
||||
20250227,142000,2441843150,20150,20150,20150,20150,2
|
||||
20250227,141900,2441802850,20150,20150,20150,20150,11
|
||||
20250227,141800,2441581200,20150,20150,20150,20100,13
|
||||
20250227,141700,2441319300,20150,20150,20150,20100,106
|
||||
20250227,141600,2439188550,20100,20150,20150,20100,316
|
||||
20250227,141500,2432835900,20150,20150,20150,20150,5
|
||||
20250227,141400,2432735150,20150,20150,20150,20100,52
|
||||
20250227,141300,2431688850,20150,20150,20150,20150,241
|
||||
20250227,141200,2426832700,20100,20100,20100,20100,7
|
||||
20250227,141100,2426692000,20150,20150,20150,20100,18
|
||||
20250227,141000,2426330050,20150,20150,20150,20100,236
|
||||
20250227,140900,2421585650,20150,20150,20150,20150,14
|
||||
20250227,140800,2421303550,20150,20150,20150,20150,3
|
||||
20250227,140700,2421243100,20150,20150,20150,20100,8
|
||||
20250227,140600,2421081950,20150,20150,20150,20150,35
|
||||
20250227,140500,2420376700,20150,20100,20150,20100,178
|
||||
20250227,140400,2416797800,20100,20100,20100,20100,77
|
||||
20250227,140300,2415250100,20050,20050,20050,20050,2
|
||||
20250227,140200,2415210000,20100,20050,20100,20050,1253
|
||||
20250227,140100,2390087100,20050,20100,20100,20050,151
|
||||
20250227,140000,2387057500,20100,20050,20100,20050,109
|
||||
20250227,135900,2384867850,20100,20100,20100,20050,65
|
||||
20250227,135800,2383562850,20100,20100,20100,20050,99
|
||||
20250227,135700,2381576950,20100,20100,20100,20050,157
|
||||
20250227,135600,2378423000,20100,20050,20100,20050,133
|
||||
20250227,135500,2375756300,20000,20050,20050,20000,173
|
||||
20250227,135400,2372289500,20050,20050,20050,20050,44
|
||||
20250227,135300,2371407300,20050,20000,20050,20000,64
|
||||
20250227,135200,2370125400,20050,20050,20050,20050,20
|
||||
20250227,135100,2369724400,20050,20000,20050,20000,43
|
||||
20250227,135000,2368863500,20050,20000,20050,20000,14
|
||||
20250227,134900,2368582900,20050,20050,20050,20000,206
|
||||
20250227,134800,2364459800,20050,20050,20050,20000,42
|
||||
20250227,134700,2363618950,20050,20050,20050,20000,262
|
||||
20250227,134600,2358365900,20050,20050,20050,20000,55
|
||||
20250227,134500,2357264900,20050,20000,20050,20000,194
|
||||
20250227,134400,2353375250,20050,20050,20050,20000,959
|
||||
20250227,134300,2334174550,20100,20050,20100,20050,2
|
||||
20250227,134200,2334134400,20050,20100,20100,20000,250
|
||||
20250227,134100,2329120500,20050,20050,20050,20000,456
|
||||
20250227,134000,2319982450,20050,20050,20050,20000,45
|
||||
20250227,133900,2319081100,20000,20050,20050,20000,227
|
||||
20250227,133800,2314535150,20050,20050,20050,20050,210
|
||||
20250227,133700,2310324650,20050,20000,20050,20000,307
|
||||
20250227,133600,2304184100,20050,20050,20050,20050,36
|
||||
20250227,133500,2303462300,20050,20050,20050,20000,199
|
||||
20250227,133400,2299476100,20000,20000,20000,20000,542
|
||||
20250227,133300,2288636100,20000,20000,20050,20000,132
|
||||
20250227,133200,2285990800,20050,20050,20050,20000,137
|
||||
20250227,133100,2283250250,20050,20000,20050,20000,100
|
||||
20250227,133000,2281249900,20000,20000,20050,20000,58
|
||||
20250227,132900,2280089850,20000,20000,20050,20000,150
|
||||
20250227,132800,2277088200,20050,20000,20050,20000,1048
|
||||
20250227,132700,2256127200,20000,20000,20050,20000,74
|
||||
20250227,132600,2254643700,20000,20050,20050,20000,905
|
||||
20250227,132500,2236532450,20050,20050,20050,20050,18
|
||||
20250227,132400,2236171550,20050,20050,20050,20000,420
|
||||
20250227,132300,2227753450,20050,20050,20100,20050,1480
|
||||
20250227,132200,2198077150,20050,20100,20100,20050,671
|
||||
20250227,132100,2184597600,20100,20100,20150,20100,1365
|
||||
20250227,132000,2157148350,20150,20150,20150,20150,5
|
||||
20250227,131900,2157047600,20150,20100,20150,20100,253
|
||||
20250227,131800,2151951650,20100,20150,20150,20100,409
|
||||
20250227,131700,2143721300,20150,20150,20150,20150,213
|
||||
20250227,131600,2139429350,20150,20150,20150,20150,11
|
||||
20250227,131500,2139207700,20150,20150,20150,20100,61
|
||||
20250227,131400,2137979800,20150,20150,20150,20150,65
|
||||
20250227,131300,2136670050,20150,20150,20150,20150,125
|
||||
20250227,131200,2134151300,20150,20150,20150,20150,62
|
||||
20250227,131100,2132902000,20150,20150,20150,20150,1
|
||||
20250227,131000,2132881850,20200,20150,20200,20150,36
|
||||
20250227,130900,2132155900,20100,20100,20100,20100,3
|
||||
20250227,130800,2132095600,20100,20150,20150,20100,355
|
||||
20250227,130700,2124955200,20150,20150,20150,20150,13
|
||||
20250227,130600,2124693250,20150,20150,20150,20100,111
|
||||
20250227,130500,2122457850,20150,20150,20150,20100,190
|
||||
20250227,130400,2118634250,20150,20150,20150,20100,94
|
||||
20250227,130300,2116742400,20150,20100,20150,20100,600
|
||||
20250227,130200,2104652450,20150,20150,20150,20150,2
|
||||
20250227,130100,2104612150,20100,20150,20150,20100,341
|
||||
20250227,130000,2097742250,20100,20100,20100,20100,39
|
||||
20250227,125900,2096958350,20100,20100,20100,20100,343
|
||||
20250227,125800,2090064050,20100,20100,20100,20100,50
|
||||
20250227,125700,2089059050,20150,20150,20150,20100,349
|
||||
20250227,125600,2082037950,20100,20150,20150,20100,444
|
||||
20250227,125500,2073102650,20150,20200,20200,20150,223
|
||||
20250227,125400,2068608900,20200,20200,20200,20200,21
|
||||
20250227,125300,2068184700,20200,20200,20200,20200,5
|
||||
20250227,125200,2068083700,20150,20150,20150,20150,25
|
||||
20250227,125100,2067579950,20150,20150,20150,20150,0
|
||||
20250227,125000,2067579950,20150,20200,20200,20150,84
|
||||
20250227,124900,2065886750,20200,20200,20200,20200,4
|
||||
20250227,124800,2065805950,20200,20150,20200,20150,67
|
||||
20250227,124700,2064453900,20200,20200,20200,20200,1
|
||||
20250227,124600,2064433700,20200,20150,20200,20150,544
|
||||
20250227,124500,2053450050,20150,20150,20150,20150,0
|
||||
20250227,124400,2053450050,20150,20150,20150,20150,28
|
||||
20250227,124300,2052885850,20100,20150,20150,20100,115
|
||||
20250227,124200,2050570250,20150,20150,20150,20150,46
|
||||
20250227,124100,2049643350,20150,20150,20200,20150,179
|
||||
20250227,124000,2046034050,20200,20200,20200,20200,1
|
||||
20250227,123900,2046013850,20150,20150,20150,20100,45
|
||||
20250227,123800,2045108350,20100,20100,20100,20100,505
|
||||
20250227,123700,2034957850,20100,20150,20150,20100,59
|
||||
20250227,123600,2033769050,20150,20150,20150,20150,0
|
||||
20250227,123500,2033769050,20150,20150,20150,20150,1
|
||||
20250227,123400,2033748900,20150,20150,20150,20100,148
|
||||
20250227,123300,2030769500,20150,20150,20150,20150,50
|
||||
20250227,123200,2029762000,20150,20100,20150,20100,168
|
||||
20250227,123100,2026383050,20100,20100,20100,20100,0
|
||||
20250227,123000,2026383050,20100,20100,20150,20100,160
|
||||
20250227,122900,2023165300,20100,20100,20100,20100,15
|
||||
20250227,122800,2022863800,20100,20150,20150,20100,32
|
||||
20250227,122700,2022220250,20100,20150,20150,20100,147
|
||||
20250227,122600,2019260200,20200,20150,20200,20150,60
|
||||
20250227,122500,2018051150,20150,20150,20150,20150,205
|
||||
20250227,122400,2013920400,20150,20200,20200,20150,2
|
||||
20250227,122300,2013880050,20150,20200,20200,20150,32
|
||||
20250227,122200,2013234900,20200,20150,20200,20150,246
|
||||
20250227,122100,2008268000,20150,20150,20150,20150,27
|
||||
20250227,122000,2007723950,20150,20150,20200,20150,667
|
||||
20250227,121900,1994273900,20200,20200,20200,20150,741
|
||||
20250227,121800,1979332950,20200,20200,20200,20200,15
|
||||
20250227,121700,1979029950,20200,20200,20200,20200,115
|
||||
20250227,121600,1976706950,20150,20200,20200,20150,42
|
||||
20250227,121500,1975859800,20150,20150,20150,20150,74
|
||||
20250227,121400,1974368700,20150,20150,20150,20150,25
|
||||
20250227,121300,1973864950,20150,20150,20150,20150,1
|
||||
20250227,121200,1973844800,20150,20150,20150,20150,29
|
||||
20250227,121100,1973260450,20150,20150,20150,20150,0
|
||||
20250227,121000,1973260450,20150,20150,20150,20150,75
|
||||
20250227,120900,1971749200,20200,20200,20200,20150,423
|
||||
20250227,120800,1963220700,20150,20150,20200,20150,599
|
||||
20250227,120700,1951133400,20200,20200,20200,20200,5
|
||||
20250227,120600,1951032400,20200,20200,20200,20150,12
|
||||
20250227,120500,1950790050,20150,20200,20200,20150,31
|
||||
20250227,120400,1950165100,20200,20150,20200,20150,177
|
||||
20250227,120300,1946598450,20100,20150,20150,20100,80
|
||||
20250227,120200,1944987750,20150,20150,20150,20150,0
|
||||
20250227,120100,1944987750,20150,20150,20150,20150,25
|
||||
20250227,120000,1944484000,20200,20200,20200,20200,41
|
||||
20250227,115900,1943655800,20200,20100,20200,20100,64
|
||||
20250227,115800,1942367750,20150,20150,20150,20150,1
|
||||
20250227,115700,1942347600,20150,20100,20150,20100,2
|
||||
20250227,115600,1942307350,20100,20100,20150,20100,30
|
||||
20250227,115500,1941704150,20150,20150,20150,20150,3
|
||||
20250227,115400,1941643700,20100,20150,20150,20100,48
|
||||
20250227,115300,1940678250,20150,20150,20150,20150,6
|
||||
20250227,115200,1940557350,20150,20150,20150,20100,372
|
||||
20250227,115100,1933073750,20150,20100,20150,20100,25
|
||||
20250227,115000,1932570050,20100,20200,20200,20100,353
|
||||
20250227,114900,1925458050,20150,20150,20150,20150,40
|
||||
20250227,114800,1924652050,20150,20150,20150,20150,0
|
||||
20250227,114700,1924652050,20150,20200,20200,20150,61
|
||||
20250227,114600,1923421150,20200,20150,20200,20150,49
|
||||
20250227,114500,1922432300,20150,20150,20150,20150,29
|
||||
20250227,114400,1921847950,20150,20150,20150,20150,11
|
||||
20250227,114300,1921626300,20150,20200,20200,20150,98
|
||||
20250227,114200,1919648400,20200,20150,20200,20150,8
|
||||
20250227,114100,1919486900,20200,20150,20200,20150,44
|
||||
20250227,114000,1918600250,20150,20150,20150,20150,390
|
||||
20250227,113900,1910741750,20150,20150,20150,20100,108
|
||||
20250227,113800,1908565900,20150,20100,20150,20100,89
|
||||
20250227,113700,1906776450,20150,20150,20150,20100,40
|
||||
20250227,113600,1905971850,20100,20250,20250,20100,86
|
||||
20250227,113500,1904238250,20200,20200,20200,20200,116
|
||||
20250227,113400,1901895050,20200,20200,20200,20150,269
|
||||
20250227,113300,1896462500,20250,20200,20250,20150,596
|
||||
20250227,113200,1884413800,20150,20150,20150,20100,234
|
||||
20250227,113100,1879699950,20150,20150,20150,20150,3
|
||||
20250227,113000,1879639500,20100,20100,20150,20100,24
|
||||
20250227,112900,1879156500,20100,20150,20150,20100,253
|
||||
20250227,112800,1874059800,20150,20150,20150,20100,194
|
||||
20250227,112700,1870160000,20100,20100,20150,20100,160
|
||||
20250227,112600,1866937550,20100,20100,20100,20100,584
|
||||
20250227,112500,1855199150,20050,20100,20100,20050,46
|
||||
20250227,112400,1854275800,20100,20100,20100,20100,0
|
||||
20250227,112300,1854275800,20100,20050,20100,20050,46
|
||||
20250227,112200,1853353050,20050,20050,20050,20050,528
|
||||
20250227,112100,1842766650,20000,20050,20050,20000,664
|
||||
20250227,112000,1829460700,20000,20000,20050,20000,417
|
||||
20250227,111900,1821120550,20000,20050,20050,20000,251
|
||||
20250227,111800,1816100500,20050,20050,20050,20000,1168
|
||||
20250227,111700,1792736400,20050,20100,20100,20000,554
|
||||
20250227,111600,1781653500,20000,20100,20100,20000,9088
|
||||
20250227,111500,1599755700,20100,20100,20100,20050,456
|
||||
20250227,111400,1590610150,20100,20100,20100,20050,28
|
||||
20250227,111300,1590048650,20100,20100,20100,20100,151
|
||||
20250227,111200,1587013550,20100,20100,20150,20050,1821
|
||||
20250227,111100,1550374000,20050,20100,20100,20050,366
|
||||
20250227,111000,1543017450,20100,20050,20100,20050,100
|
||||
20250227,110900,1541007600,20050,20050,20100,20050,302
|
||||
20250227,110800,1534951950,20050,20100,20100,20050,623
|
||||
20250227,110700,1522448950,20100,20100,20100,20050,92
|
||||
20250227,110600,1520604050,20050,20050,20100,20050,68
|
||||
20250227,110500,1519240300,20100,20050,20100,20050,2002
|
||||
20250227,110400,1479099900,20050,20100,20100,20050,27
|
||||
20250227,110300,1478557250,20100,20050,20100,20050,339
|
||||
20250227,110200,1471755550,20100,20100,20100,20100,12
|
||||
20250227,110100,1471514350,20100,20100,20100,20050,322
|
||||
20250227,110000,1465048700,20100,20050,20100,20050,797
|
||||
20250227,105900,1449066700,20100,20150,20150,20100,1451
|
||||
20250227,105800,1419899100,20150,20150,20150,20100,30
|
||||
20250227,105700,1419295900,20150,20150,20150,20100,434
|
||||
20250227,105600,1410566750,20150,20150,20150,20100,463
|
||||
20250227,105500,1401259300,20150,20150,20150,20100,25
|
||||
20250227,105400,1400755600,20150,20100,20150,20100,491
|
||||
20250227,105300,1390885700,20100,20150,20150,20100,96
|
||||
20250227,105200,1388952800,20100,20150,20150,20100,1014
|
||||
20250227,105100,1368548950,20150,20150,20200,20150,135
|
||||
20250227,105000,1365823250,20150,20150,20200,20150,263
|
||||
20250227,104900,1360522800,20150,20150,20150,20100,572
|
||||
20250227,104800,1349010500,20100,20200,20200,20100,2336
|
||||
20250227,104700,1301942600,20150,20250,20250,20150,1752
|
||||
20250227,104600,1266573700,20250,20200,20250,20200,240
|
||||
20250227,104500,1261720350,20200,20200,20200,20200,66
|
||||
20250227,104400,1260387150,20200,20200,20200,20200,1089
|
||||
20250227,104300,1238389350,20200,20250,20250,20200,154
|
||||
20250227,104200,1235273050,20200,20250,20250,20200,45
|
||||
20250227,104100,1234363050,20250,20250,20250,20200,117
|
||||
20250227,104000,1231993850,20250,20250,20250,20200,1260
|
||||
20250227,103900,1206540750,20250,20250,20250,20250,213
|
||||
20250227,103800,1202227500,20200,20250,20250,20200,375
|
||||
20250227,103700,1194650050,20200,20250,20300,20200,1128
|
||||
20250227,103600,1171843250,20300,20250,20300,20250,73
|
||||
20250227,103500,1170364100,20300,20350,20400,20300,177
|
||||
20250227,103400,1166766650,20350,20200,20350,20200,523
|
||||
20250227,103300,1156193100,20200,20300,20300,20200,806
|
||||
20250227,103200,1139872700,20300,20300,20300,20300,150
|
||||
20250227,103100,1136827700,20250,20200,20250,20200,397
|
||||
20250227,103000,1128793050,20200,20300,20300,20200,530
|
||||
20250227,102900,1118076750,20250,20250,20250,20250,126
|
||||
20250227,102800,1115525250,20300,20250,20300,20250,113
|
||||
20250227,102700,1113236800,20250,20300,20300,20250,933
|
||||
20250227,102600,1094343450,20250,20250,20300,20250,197
|
||||
20250227,102500,1090353950,20250,20250,20300,20250,1647
|
||||
20250227,102400,1057001200,20300,20300,20300,20250,130
|
||||
20250227,102300,1054362400,20300,20300,20300,20300,65
|
||||
20250227,102200,1053042900,20300,20300,20300,20250,91
|
||||
20250227,102100,1051196900,20300,20300,20300,20250,181
|
||||
20250227,102000,1047525150,20300,20350,20350,20300,1477
|
||||
20250227,101900,1017541750,20300,20300,20300,20300,110
|
||||
20250227,101800,1015308750,20300,20300,20350,20300,30
|
||||
20250227,101700,1014699700,20300,20300,20350,20300,109
|
||||
20250227,101600,1012486800,20350,20350,20350,20350,12
|
||||
20250227,101500,1012242600,20350,20300,20350,20300,74
|
||||
20250227,101400,1010737800,20350,20350,20350,20300,434
|
||||
20250227,101300,1001906400,20350,20350,20350,20300,13
|
||||
20250227,101200,1001641950,20350,20350,20350,20300,22
|
||||
20250227,101100,1001194850,20300,20400,20400,20300,593
|
||||
20250227,101000,989138650,20400,20400,20400,20350,88
|
||||
20250227,100900,987343500,20400,20350,20400,20350,254
|
||||
20250227,100800,982173600,20350,20300,20350,20300,248
|
||||
20250227,100700,977135950,20300,20350,20350,20300,57
|
||||
20250227,100600,975976650,20350,20350,20350,20300,19
|
||||
20250227,100500,975590050,20350,20350,20400,20350,153
|
||||
20250227,100400,972476350,20350,20350,20350,20350,1
|
||||
20250227,100300,972456000,20400,20400,20400,20350,559
|
||||
20250227,100200,961079350,20400,20350,20400,20350,56
|
||||
20250227,100100,959937250,20400,20400,20400,20400,62
|
||||
20250227,100000,958672450,20400,20500,20500,20400,1481
|
||||
20250227,095900,928446650,20500,20550,20550,20500,917
|
||||
20250227,095800,909626150,20500,20500,20500,20450,982
|
||||
20250227,095700,889495950,20450,20500,20500,20450,87
|
||||
20250227,095600,887716250,20500,20500,20500,20500,40
|
||||
20250227,095500,886896250,20450,20450,20450,20450,447
|
||||
20250227,095400,877755100,20400,20400,20400,20350,413
|
||||
20250227,095300,869343800,20400,20450,20450,20400,194
|
||||
20250227,095200,865386150,20400,20400,20400,20400,49
|
||||
20250227,095100,864386550,20400,20450,20450,20400,53
|
||||
20250227,095000,863303350,20400,20400,20400,20350,752
|
||||
20250227,094900,847962600,20400,20400,20400,20350,330
|
||||
20250227,094800,841230650,20400,20500,20500,20350,522
|
||||
20250227,094700,830580850,20500,20500,20500,20450,15
|
||||
20250227,094600,830273850,20450,20450,20500,20450,1284
|
||||
20250227,094500,803984350,20450,20450,20450,20400,3
|
||||
20250227,094400,803923050,20450,20400,20450,20400,1584
|
||||
20250227,094300,771609350,20400,20400,20450,20300,360
|
||||
20250227,094200,764285000,20350,20350,20350,20250,1147
|
||||
20250227,094100,740984500,20300,20350,20350,20300,581
|
||||
20250227,094000,729190050,20300,20350,20350,20300,1287
|
||||
20250227,093900,703030700,20350,20400,20400,20350,23
|
||||
20250227,093800,702562600,20350,20350,20350,20300,396
|
||||
20250227,093700,694504050,20350,20350,20400,20300,518
|
||||
20250227,093600,683978750,20400,20350,20400,20350,369
|
||||
20250227,093500,676467350,20350,20500,20500,20350,1186
|
||||
20250227,093400,652236200,20500,20450,20500,20450,60
|
||||
20250227,093300,651006250,20500,20500,20500,20450,79
|
||||
20250227,093200,649388200,20500,20450,20550,20450,908
|
||||
20250227,093100,630764750,20450,20400,20500,20350,711
|
||||
20250227,093000,616240400,20400,20350,20400,20350,178
|
||||
20250227,092900,612614650,20350,20350,20450,20350,651
|
||||
20250227,092800,599354500,20350,20450,20500,20350,512
|
||||
20250227,092700,588883800,20350,20450,20450,20350,564
|
||||
20250227,092600,577406150,20450,20450,20450,20350,397
|
||||
20250227,092500,569306250,20400,20500,20500,20400,619
|
||||
20250227,092400,556629250,20550,20550,20600,20500,334
|
||||
20250227,092300,549766200,20500,20450,20500,20450,567
|
||||
20250227,092200,538159500,20350,20400,20450,20350,684
|
||||
20250227,092100,524213450,20350,20400,20450,20350,1313
|
||||
20250227,092000,497426600,20400,20350,20400,20350,585
|
||||
20250227,091900,485510200,20300,20350,20400,20300,515
|
||||
20250227,091800,475052200,20400,20350,20400,20300,2106
|
||||
20250227,091700,432205400,20400,20550,20550,20400,1680
|
||||
20250227,091600,397851000,20550,20500,20600,20500,432
|
||||
20250227,091500,388978400,20500,20500,20500,20450,226
|
||||
20250227,091400,384349800,20500,20400,20500,20350,928
|
||||
20250227,091300,365370400,20400,20450,20450,20350,1781
|
||||
20250227,091200,328980300,20500,20500,20500,20450,302
|
||||
20250227,091100,322795700,20500,20450,20500,20400,929
|
||||
20250227,091000,303795200,20450,20450,20450,20400,1195
|
||||
20250227,090900,279398900,20450,20500,20500,20450,215
|
||||
20250227,090800,275001650,20500,20600,20600,20450,1345
|
||||
20250227,090700,247413700,20550,20600,20600,20550,911
|
||||
20250227,090600,228647150,20600,20650,20650,20600,1597
|
||||
20250227,090500,195730500,20700,20750,20750,20650,320
|
||||
20250227,090400,189109250,20750,20800,20850,20700,1772
|
||||
20250227,090300,152376300,20850,20700,20850,20650,603
|
||||
20250227,090200,139877850,20800,20700,20800,20600,1182
|
||||
20250227,090100,115458350,20750,20700,20800,20700,244
|
||||
20250227,090000,110397750,20750,20900,20950,20750,5230
|
||||
|
Reference in New Issue
Block a user