Update 2025-02-27 2849 candle_min
This commit is contained in:
589
005850/min/candle-20250227.csv
Normal file
589
005850/min/candle-20250227.csv
Normal file
@@ -0,0 +1,589 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,184700,8959453700,36450,36450,36450,36450,5760
|
||||
20250227,184600,8959453700,36450,36450,36450,36450,0
|
||||
20250227,184500,8959453700,36450,36450,36450,36450,0
|
||||
20250227,184400,8959453700,36450,36450,36450,36450,0
|
||||
20250227,184300,8959453700,36450,36450,36450,36450,0
|
||||
20250227,184200,8959453700,36450,36450,36450,36450,0
|
||||
20250227,184100,8959453700,36450,36450,36450,36450,0
|
||||
20250227,184000,8959453700,36450,36450,36450,36450,0
|
||||
20250227,183900,8959453700,36450,36450,36450,36450,0
|
||||
20250227,183800,8959453700,36450,36450,36450,36450,0
|
||||
20250227,183700,8959453700,36450,36450,36450,36450,0
|
||||
20250227,183600,8959453700,36450,36450,36450,36450,0
|
||||
20250227,183500,8959453700,36450,36450,36450,36450,0
|
||||
20250227,183400,8959453700,36450,36450,36450,36450,0
|
||||
20250227,183300,8959453700,36450,36450,36450,36450,0
|
||||
20250227,183200,8959453700,36450,36450,36450,36450,0
|
||||
20250227,183100,8959453700,36450,36450,36450,36450,0
|
||||
20250227,183000,8959453700,36450,36450,36450,36450,0
|
||||
20250227,182900,8959453700,36450,36450,36450,36450,0
|
||||
20250227,182800,8959453700,36450,36450,36450,36450,0
|
||||
20250227,182700,8959453700,36450,36450,36450,36450,0
|
||||
20250227,182600,8959453700,36450,36450,36450,36450,0
|
||||
20250227,182500,8959453700,36450,36450,36450,36450,0
|
||||
20250227,182400,8959453700,36450,36450,36450,36450,0
|
||||
20250227,182300,8959453700,36450,36450,36450,36450,0
|
||||
20250227,182200,8959453700,36450,36450,36450,36450,0
|
||||
20250227,182100,8959453700,36450,36450,36450,36450,0
|
||||
20250227,182000,8959453700,36450,36450,36450,36450,0
|
||||
20250227,181900,8959453700,36450,36450,36450,36450,0
|
||||
20250227,181800,8959453700,36450,36450,36450,36450,0
|
||||
20250227,181700,8959453700,36450,36450,36450,36450,5760
|
||||
20250227,181600,8959453700,36450,36450,36450,36450,0
|
||||
20250227,181500,8959453700,36450,36450,36450,36450,0
|
||||
20250227,181400,8959453700,36450,36450,36450,36450,0
|
||||
20250227,181300,8959453700,36450,36450,36450,36450,0
|
||||
20250227,181200,8959453700,36450,36450,36450,36450,0
|
||||
20250227,181100,8959453700,36450,36450,36450,36450,0
|
||||
20250227,181000,8959453700,36450,36450,36450,36450,0
|
||||
20250227,180900,8959453700,36450,36450,36450,36450,0
|
||||
20250227,180800,8959453700,36450,36450,36450,36450,0
|
||||
20250227,180700,8959453700,36450,36450,36450,36450,0
|
||||
20250227,180600,8959453700,36450,36450,36450,36450,0
|
||||
20250227,180500,8959453700,36450,36450,36450,36450,0
|
||||
20250227,180400,8959453700,36450,36450,36450,36450,0
|
||||
20250227,180300,8959453700,36450,36450,36450,36450,0
|
||||
20250227,180200,8959453700,36450,36450,36450,36450,0
|
||||
20250227,180100,8959453700,36450,36450,36450,36450,0
|
||||
20250227,180000,8959453700,36450,36450,36450,36450,0
|
||||
20250227,175900,8959453700,36450,36450,36450,36450,0
|
||||
20250227,175800,8959453700,36450,36450,36450,36450,0
|
||||
20250227,175700,8959453700,36450,36450,36450,36450,0
|
||||
20250227,175600,8959453700,36450,36450,36450,36450,0
|
||||
20250227,175500,8959453700,36450,36450,36450,36450,0
|
||||
20250227,175400,8959453700,36450,36450,36450,36450,0
|
||||
20250227,175300,8959453700,36450,36450,36450,36450,0
|
||||
20250227,175200,8959453700,36450,36450,36450,36450,0
|
||||
20250227,175100,8959453700,36450,36450,36450,36450,0
|
||||
20250227,175000,8959453700,36450,36450,36450,36450,0
|
||||
20250227,174900,8959453700,36450,36450,36450,36450,0
|
||||
20250227,174800,8959453700,36450,36450,36450,36450,0
|
||||
20250227,174700,8959453700,36450,36450,36450,36450,5760
|
||||
20250227,174600,8959453700,36450,36450,36450,36450,0
|
||||
20250227,174500,8959453700,36450,36450,36450,36450,0
|
||||
20250227,174400,8959453700,36450,36450,36450,36450,0
|
||||
20250227,174300,8959453700,36450,36450,36450,36450,0
|
||||
20250227,174200,8959453700,36450,36450,36450,36450,0
|
||||
20250227,174100,8959453700,36450,36450,36450,36450,0
|
||||
20250227,174000,8959453700,36450,36450,36450,36450,0
|
||||
20250227,173900,8959453700,36450,36450,36450,36450,0
|
||||
20250227,173800,8959453700,36450,36450,36450,36450,0
|
||||
20250227,173700,8959453700,36450,36450,36450,36450,0
|
||||
20250227,173600,8959453700,36450,36450,36450,36450,0
|
||||
20250227,173500,8959453700,36450,36450,36450,36450,0
|
||||
20250227,173400,8959453700,36450,36450,36450,36450,0
|
||||
20250227,173300,8959453700,36450,36450,36450,36450,0
|
||||
20250227,173200,8959453700,36450,36450,36450,36450,0
|
||||
20250227,173100,8959453700,36450,36450,36450,36450,0
|
||||
20250227,173000,8959453700,36450,36450,36450,36450,0
|
||||
20250227,172900,8959453700,36450,36450,36450,36450,0
|
||||
20250227,172800,8959453700,36450,36450,36450,36450,0
|
||||
20250227,172700,8959453700,36450,36450,36450,36450,0
|
||||
20250227,172600,8959453700,36450,36450,36450,36450,0
|
||||
20250227,172500,8959453700,36450,36450,36450,36450,0
|
||||
20250227,172400,8959453700,36450,36450,36450,36450,0
|
||||
20250227,172300,8959453700,36450,36450,36450,36450,0
|
||||
20250227,172200,8959453700,36450,36450,36450,36450,0
|
||||
20250227,172100,8959453700,36450,36450,36450,36450,0
|
||||
20250227,172000,8959453700,36450,36450,36450,36450,0
|
||||
20250227,171900,8959453700,36450,36450,36450,36450,0
|
||||
20250227,171800,8959453700,36450,36450,36450,36450,0
|
||||
20250227,171700,8959453700,36450,36450,36450,36450,5760
|
||||
20250227,171600,8959453700,36450,36450,36450,36450,0
|
||||
20250227,171500,8959453700,36450,36450,36450,36450,0
|
||||
20250227,171400,8959453700,36450,36450,36450,36450,0
|
||||
20250227,171300,8959453700,36450,36450,36450,36450,0
|
||||
20250227,171200,8959453700,36450,36450,36450,36450,0
|
||||
20250227,171100,8959453700,36450,36450,36450,36450,0
|
||||
20250227,171000,8959453700,36450,36450,36450,36450,0
|
||||
20250227,170900,8959453700,36450,36450,36450,36450,0
|
||||
20250227,170800,8959453700,36450,36450,36450,36450,0
|
||||
20250227,170700,8959453700,36450,36450,36450,36450,0
|
||||
20250227,170600,8959453700,36450,36450,36450,36450,0
|
||||
20250227,170500,8959453700,36450,36450,36450,36450,0
|
||||
20250227,170400,8959453700,36450,36450,36450,36450,0
|
||||
20250227,170300,8959453700,36450,36450,36450,36450,0
|
||||
20250227,170200,8959453700,36450,36450,36450,36450,0
|
||||
20250227,170100,8959453700,36450,36450,36450,36450,0
|
||||
20250227,170000,8959453700,36450,36450,36450,36450,0
|
||||
20250227,165900,8959453700,36450,36450,36450,36450,0
|
||||
20250227,165800,8959453700,36450,36450,36450,36450,0
|
||||
20250227,165700,8959453700,36450,36450,36450,36450,0
|
||||
20250227,165600,8959453700,36450,36450,36450,36450,0
|
||||
20250227,165500,8959453700,36450,36450,36450,36450,0
|
||||
20250227,165400,8959453700,36450,36450,36450,36450,0
|
||||
20250227,165300,8959453700,36450,36450,36450,36450,0
|
||||
20250227,165200,8959453700,36450,36450,36450,36450,0
|
||||
20250227,165100,8959453700,36450,36450,36450,36450,0
|
||||
20250227,165000,8959453700,36450,36450,36450,36450,0
|
||||
20250227,164900,8959453700,36450,36450,36450,36450,0
|
||||
20250227,164800,8959453700,36450,36450,36450,36450,0
|
||||
20250227,164700,8959453700,36450,36450,36450,36450,5760
|
||||
20250227,164600,8959453700,36450,36450,36450,36450,0
|
||||
20250227,164500,8959453700,36450,36450,36450,36450,0
|
||||
20250227,164400,8959453700,36450,36450,36450,36450,0
|
||||
20250227,164300,8959453700,36450,36450,36450,36450,0
|
||||
20250227,164200,8959453700,36450,36450,36450,36450,0
|
||||
20250227,164100,8959453700,36450,36450,36450,36450,0
|
||||
20250227,164000,8959453700,36450,36450,36450,36450,0
|
||||
20250227,163900,8959453700,36450,36450,36450,36450,0
|
||||
20250227,163800,8959453700,36450,36450,36450,36450,0
|
||||
20250227,163700,8959453700,36450,36450,36450,36450,0
|
||||
20250227,163600,8959453700,36450,36450,36450,36450,0
|
||||
20250227,163500,8959453700,36450,36450,36450,36450,0
|
||||
20250227,163400,8959453700,36450,36450,36450,36450,0
|
||||
20250227,163300,8959453700,36450,36450,36450,36450,0
|
||||
20250227,163200,8959453700,36450,36450,36450,36450,0
|
||||
20250227,163100,8959453700,36450,36450,36450,36450,0
|
||||
20250227,163000,8959453700,36450,36450,36450,36450,0
|
||||
20250227,162900,8959453700,36450,36450,36450,36450,0
|
||||
20250227,162800,8959453700,36450,36450,36450,36450,0
|
||||
20250227,162700,8959453700,36450,36450,36450,36450,0
|
||||
20250227,162600,8959453700,36450,36450,36450,36450,0
|
||||
20250227,162500,8959453700,36450,36450,36450,36450,0
|
||||
20250227,162400,8959453700,36450,36450,36450,36450,0
|
||||
20250227,162300,8959453700,36450,36450,36450,36450,0
|
||||
20250227,162200,8959453700,36450,36450,36450,36450,0
|
||||
20250227,162100,8959453700,36450,36450,36450,36450,0
|
||||
20250227,162000,8959453700,36450,36450,36450,36450,0
|
||||
20250227,161900,8959453700,36450,36450,36450,36450,0
|
||||
20250227,161800,8959453700,36450,36450,36450,36450,0
|
||||
20250227,161700,8959453700,36450,36450,36450,36450,5760
|
||||
20250227,161600,8959453700,36450,36450,36450,36450,0
|
||||
20250227,161500,8959453700,36450,36450,36450,36450,0
|
||||
20250227,161400,8959453700,36450,36450,36450,36450,0
|
||||
20250227,161300,8959453700,36450,36450,36450,36450,0
|
||||
20250227,161200,8959453700,36450,36450,36450,36450,0
|
||||
20250227,161100,8959453700,36450,36450,36450,36450,0
|
||||
20250227,161000,8959453700,36450,36450,36450,36450,0
|
||||
20250227,160900,8959453700,36450,36450,36450,36450,0
|
||||
20250227,160800,8959453700,36450,36450,36450,36450,0
|
||||
20250227,160700,8959453700,36450,36450,36450,36450,0
|
||||
20250227,160600,8959453700,36450,36450,36450,36450,0
|
||||
20250227,160500,8959453700,36450,36450,36450,36450,0
|
||||
20250227,160400,8959453700,36450,36450,36450,36450,0
|
||||
20250227,160300,8959453700,36450,36450,36450,36450,0
|
||||
20250227,160200,8959453700,36450,36450,36450,36450,0
|
||||
20250227,160100,8959453700,36450,36450,36450,36450,0
|
||||
20250227,160000,8959453700,36450,36450,36450,36450,0
|
||||
20250227,155900,8959453700,36450,36450,36450,36450,0
|
||||
20250227,155800,8959453700,36450,36450,36450,36450,0
|
||||
20250227,155700,8959453700,36450,36450,36450,36450,0
|
||||
20250227,155600,8959453700,36450,36450,36450,36450,0
|
||||
20250227,155500,8959453700,36450,36450,36450,36450,0
|
||||
20250227,155400,8959453700,36450,36450,36450,36450,0
|
||||
20250227,155300,8959453700,36450,36450,36450,36450,0
|
||||
20250227,155200,8959453700,36450,36450,36450,36450,0
|
||||
20250227,155100,8959453700,36450,36450,36450,36450,0
|
||||
20250227,155000,8959453700,36450,36450,36450,36450,0
|
||||
20250227,154900,8959453700,36450,36450,36450,36450,0
|
||||
20250227,154800,8959453700,36450,36450,36450,36450,0
|
||||
20250227,154700,8959453700,36450,36450,36450,36450,5760
|
||||
20250227,154600,8959453700,36450,36450,36450,36450,0
|
||||
20250227,154500,8959453700,36450,36450,36450,36450,0
|
||||
20250227,154400,8959453700,36450,36450,36450,36450,0
|
||||
20250227,154300,8959453700,36450,36450,36450,36450,0
|
||||
20250227,154200,8959453700,36450,36450,36450,36450,0
|
||||
20250227,154100,8959453700,36450,36450,36450,36450,0
|
||||
20250227,154000,8959453700,36450,36450,36450,36450,0
|
||||
20250227,153900,8959453700,36450,36450,36450,36450,0
|
||||
20250227,153800,8959453700,36450,36450,36450,36450,0
|
||||
20250227,153700,8959453700,36450,36450,36450,36450,0
|
||||
20250227,153600,8959453700,36450,36450,36450,36450,0
|
||||
20250227,153500,8959453700,36450,36450,36450,36450,0
|
||||
20250227,153400,8959453700,36450,36450,36450,36450,0
|
||||
20250227,153300,8959453700,36450,36450,36450,36450,0
|
||||
20250227,153200,8959453700,36450,36450,36450,36450,0
|
||||
20250227,153100,8959453700,36450,36450,36450,36450,0
|
||||
20250227,153000,8959453700,36450,36450,36450,36450,5760
|
||||
20250227,152900,8749501700,36250,36250,36250,36250,0
|
||||
20250227,152800,8749501700,36250,36250,36250,36250,0
|
||||
20250227,152700,8749501700,36250,36250,36250,36250,0
|
||||
20250227,152600,8749501700,36250,36250,36250,36250,0
|
||||
20250227,152500,8749501700,36250,36250,36250,36250,0
|
||||
20250227,152400,8749501700,36250,36250,36250,36250,0
|
||||
20250227,152300,8749501700,36250,36250,36250,36250,0
|
||||
20250227,152200,8749501700,36250,36250,36250,36250,0
|
||||
20250227,152100,8749501700,36250,36250,36250,36250,0
|
||||
20250227,152000,8749501700,36250,36250,36250,36250,0
|
||||
20250227,151900,8749501700,36250,36200,36250,36200,860
|
||||
20250227,151800,8718366350,36200,36200,36250,36200,234
|
||||
20250227,151700,8709892950,36250,36250,36250,36200,430
|
||||
20250227,151600,8694325250,36250,36250,36250,36200,245
|
||||
20250227,151500,8685447800,36250,36200,36250,36150,618
|
||||
20250227,151400,8663078450,36200,36200,36200,36150,104
|
||||
20250227,151300,8659316400,36150,36200,36250,36150,950
|
||||
20250227,151200,8624928850,36250,36300,36300,36250,1870
|
||||
20250227,151100,8557140500,36300,36300,36350,36250,637
|
||||
20250227,151000,8534018950,36300,36300,36300,36250,294
|
||||
20250227,150900,8523348450,36300,36300,36300,36250,152
|
||||
20250227,150800,8517831650,36300,36300,36300,36250,238
|
||||
20250227,150700,8509198350,36250,36250,36300,36250,99
|
||||
20250227,150600,8505606950,36250,36250,36300,36250,88
|
||||
20250227,150500,8502414700,36250,36200,36250,36200,345
|
||||
20250227,150400,8489909650,36200,36200,36250,36200,1016
|
||||
20250227,150300,8453129550,36250,36250,36250,36200,296
|
||||
20250227,150200,8442401400,36250,36200,36250,36200,331
|
||||
20250227,150100,8430412550,36250,36150,36250,36150,598
|
||||
20250227,150000,8408755350,36200,36200,36200,36150,72
|
||||
20250227,145900,8406149200,36150,36150,36250,36150,501
|
||||
20250227,145800,8388018350,36200,36200,36200,36150,360
|
||||
20250227,145700,8374993400,36150,36150,36200,36150,282
|
||||
20250227,145600,8364790050,36200,36150,36200,36150,381
|
||||
20250227,145500,8351006000,36100,36150,36150,36100,247
|
||||
20250227,145400,8342085350,36150,36150,36200,36100,1166
|
||||
20250227,145300,8299941250,36200,36300,36350,36200,961
|
||||
20250227,145200,8265125200,36300,36200,36350,36200,402
|
||||
20250227,145100,8250541600,36300,36250,36300,36200,510
|
||||
20250227,145000,8232054000,36250,36200,36250,36200,569
|
||||
20250227,144900,8211428550,36100,36050,36250,36050,317
|
||||
20250227,144800,8199969600,36000,36150,36200,36000,744
|
||||
20250227,144700,8173106950,36150,36100,36200,36100,487
|
||||
20250227,144600,8155498550,36100,36100,36150,36050,647
|
||||
20250227,144500,8132138750,36050,36050,36100,36050,412
|
||||
20250227,144400,8117280200,35950,36100,36100,35950,279
|
||||
20250227,144300,8107222750,36050,36000,36100,35950,1493
|
||||
20250227,144200,8053448000,35950,36100,36100,35950,3331
|
||||
20250227,144100,7933501250,36150,36150,36150,36100,292
|
||||
20250227,144000,7922946900,36050,36200,36200,36050,636
|
||||
20250227,143900,7899965950,36150,36150,36200,36100,955
|
||||
20250227,143800,7865445050,36050,36150,36150,36050,338
|
||||
20250227,143700,7853240150,36150,36200,36200,36100,208
|
||||
20250227,143600,7845722350,36050,36200,36200,36000,2078
|
||||
20250227,143500,7770837550,36200,36200,36250,36200,171
|
||||
20250227,143400,7764647150,36150,36150,36250,36150,426
|
||||
20250227,143300,7749226450,36200,36150,36250,36100,219
|
||||
20250227,143200,7741295400,36150,36050,36150,36050,695
|
||||
20250227,143100,7716191500,36050,36050,36100,36000,426
|
||||
20250227,143000,7700838850,36000,36100,36100,35950,381
|
||||
20250227,142900,7687122200,36050,36050,36100,36000,518
|
||||
20250227,142800,7668450250,36050,35950,36100,35950,2304
|
||||
20250227,142700,7585473900,35950,36100,36250,35950,12058
|
||||
20250227,142600,7151227650,36100,36250,36300,36100,4396
|
||||
20250227,142500,6992377500,36250,36250,36300,36200,300
|
||||
20250227,142400,6981504350,36250,36200,36250,36200,125
|
||||
20250227,142300,6976978550,36250,36200,36300,36200,167
|
||||
20250227,142200,6970923450,36200,36200,36250,36200,142
|
||||
20250227,142100,6965780100,36200,36250,36300,36200,1456
|
||||
20250227,142000,6913035200,36300,36250,36300,36200,343
|
||||
20250227,141900,6900602900,36250,36250,36250,36200,246
|
||||
20250227,141800,6891687850,36250,36250,36250,36200,270
|
||||
20250227,141700,6881905950,36250,36200,36250,36200,192
|
||||
20250227,141600,6874951650,36250,36250,36250,36200,187
|
||||
20250227,141500,6868174200,36250,36300,36300,36250,832
|
||||
20250227,141400,6838013750,36300,36350,36350,36250,487
|
||||
20250227,141300,6820340150,36300,36250,36350,36250,357
|
||||
20250227,141200,6807388850,36350,36300,36350,36300,342
|
||||
20250227,141100,6794965350,36350,36300,36400,36250,278
|
||||
20250227,141000,6784870950,36300,36250,36300,36250,239
|
||||
20250227,140900,6776202950,36300,36300,36300,36250,193
|
||||
20250227,140800,6769198150,36300,36300,36300,36200,117
|
||||
20250227,140700,6764958150,36300,36300,36300,36200,250
|
||||
20250227,140600,6755895200,36300,36400,36400,36250,161
|
||||
20250227,140500,6750052700,36400,36200,36400,36150,569
|
||||
20250227,140400,6729436300,36200,36250,36250,36150,204
|
||||
20250227,140300,6722047800,36250,36250,36250,36150,432
|
||||
20250227,140200,6706406350,36200,36250,36250,36200,138
|
||||
20250227,140100,6701408400,36200,36250,36250,36200,326
|
||||
20250227,140000,6689596500,36250,36250,36250,36200,54
|
||||
20250227,135900,6687640050,36300,36300,36450,36250,311
|
||||
20250227,135800,6676336050,36250,36250,36250,36200,270
|
||||
20250227,135700,6666554150,36200,36250,36250,36200,179
|
||||
20250227,135600,6660071350,36250,36150,36250,36150,211
|
||||
20250227,135500,6652441350,36250,36250,36250,36150,653
|
||||
20250227,135400,6628801700,36250,36250,36300,36200,88
|
||||
20250227,135300,6625614600,36200,36200,36250,36150,1025
|
||||
20250227,135200,6588530150,36150,36150,36200,36150,277
|
||||
20250227,135100,6578513200,36200,36200,36200,36150,364
|
||||
20250227,135000,6565350200,36200,36250,36250,36150,1043
|
||||
20250227,134900,6527634600,36250,36250,36250,36200,832
|
||||
20250227,134800,6497506800,36250,36250,36300,36200,946
|
||||
20250227,134700,6463213400,36250,36350,36350,36250,191
|
||||
20250227,134600,6456280500,36300,36300,36350,36250,53
|
||||
20250227,134500,6454357600,36250,36300,36350,36250,309
|
||||
20250227,134400,6443132650,36350,36350,36350,36300,276
|
||||
20250227,134300,6433110750,36300,36250,36350,36250,135
|
||||
20250227,134200,6428210900,36250,36250,36350,36250,286
|
||||
20250227,134100,6417834800,36200,36300,36350,36200,218
|
||||
20250227,134000,6409927000,36300,36200,36300,36150,462
|
||||
20250227,133900,6393181550,36250,36150,36250,36150,1570
|
||||
20250227,133800,6336346000,36200,36200,36200,36150,406
|
||||
20250227,133700,6321665950,36200,36200,36200,36150,160
|
||||
20250227,133600,6315878500,36200,36150,36200,36150,219
|
||||
20250227,133500,6307952500,36150,36200,36200,36150,1075
|
||||
20250227,133400,6269087750,36150,36200,36250,36150,728
|
||||
20250227,133300,6242726500,36200,36200,36250,36200,938
|
||||
20250227,133200,6208767350,36200,36250,36300,36200,451
|
||||
20250227,133100,6192419000,36300,36250,36300,36250,238
|
||||
20250227,133000,6183779900,36300,36300,36350,36250,317
|
||||
20250227,132900,6172273600,36350,36350,36350,36300,156
|
||||
20250227,132800,6166605250,36350,36350,36400,36300,233
|
||||
20250227,132700,6158132500,36400,36350,36400,36350,296
|
||||
20250227,132600,6147365750,36400,36300,36400,36300,59
|
||||
20250227,132500,6145220850,36400,36300,36400,36250,436
|
||||
20250227,132400,6129386200,36300,36350,36350,36250,93
|
||||
20250227,132300,6126009200,36350,36300,36350,36300,282
|
||||
20250227,132200,6115762500,36250,36300,36300,36250,212
|
||||
20250227,132100,6108072900,36300,36250,36300,36250,147
|
||||
20250227,132000,6102743650,36350,36250,36350,36200,411
|
||||
20250227,131900,6087837550,36200,36250,36250,36200,38
|
||||
20250227,131800,6086461050,36200,36300,36300,36200,285
|
||||
20250227,131700,6076125200,36300,36250,36300,36250,130
|
||||
20250227,131600,6071410700,36250,36250,36300,36250,299
|
||||
20250227,131500,6060569800,36250,36300,36300,36250,376
|
||||
20250227,131400,6046927050,36300,36300,36300,36200,112
|
||||
20250227,131300,6042870050,36300,36250,36300,36200,277
|
||||
20250227,131200,6032827700,36250,36300,36300,36250,252
|
||||
20250227,131100,6023686100,36250,36250,36300,36250,159
|
||||
20250227,131000,6017921800,36250,36200,36300,36200,264
|
||||
20250227,130900,6008347350,36250,36200,36250,36200,364
|
||||
20250227,130800,5995155650,36200,36300,36300,36200,246
|
||||
20250227,130700,5986236200,36300,36300,36300,36250,670
|
||||
20250227,130600,5961945500,36250,36300,36300,36250,189
|
||||
20250227,130500,5955086600,36250,36250,36300,36250,251
|
||||
20250227,130400,5945980600,36300,36250,36300,36250,180
|
||||
20250227,130300,5939454550,36250,36250,36300,36250,1045
|
||||
20250227,130200,5901572800,36250,36450,36450,36200,2560
|
||||
20250227,130100,5808690000,36500,36450,36500,36400,275
|
||||
20250227,130000,5798668600,36450,36400,36550,36400,285
|
||||
20250227,125900,5788277350,36400,36400,36600,36400,186
|
||||
20250227,125800,5781494700,36400,36450,36450,36400,201
|
||||
20250227,125700,5774175700,36400,36400,36450,36400,296
|
||||
20250227,125600,5763392800,36450,36400,36450,36400,168
|
||||
20250227,125500,5757272600,36450,36450,36450,36400,302
|
||||
20250227,125400,5746273250,36450,36500,36550,36450,225
|
||||
20250227,125300,5738058300,36500,36450,36650,36450,304
|
||||
20250227,125200,5726960400,36500,36500,36500,36450,251
|
||||
20250227,125100,5717800400,36500,36550,36550,36450,375
|
||||
20250227,125000,5704115300,36500,36500,36550,36500,199
|
||||
20250227,124900,5696851300,36500,36550,36550,36500,224
|
||||
20250227,124800,5688667550,36550,36550,36550,36500,333
|
||||
20250227,124700,5676501000,36550,36500,36550,36500,178
|
||||
20250227,124600,5670001450,36500,36500,36550,36500,114
|
||||
20250227,124500,5665839950,36550,36500,36650,36500,394
|
||||
20250227,124400,5651437400,36500,36500,36550,36500,129
|
||||
20250227,124300,5646728500,36500,36500,36550,36500,185
|
||||
20250227,124200,5639974950,36550,36550,36550,36500,123
|
||||
20250227,124100,5635482900,36550,36550,36550,36500,281
|
||||
20250227,124000,5625222250,36500,36500,36550,36450,132
|
||||
20250227,123900,5620408050,36500,36550,36550,36450,111
|
||||
20250227,123800,5616357150,36500,36500,36600,36500,508
|
||||
20250227,123700,5597786650,36500,36450,36500,36450,131
|
||||
20250227,123600,5593010750,36450,36500,36550,36450,137
|
||||
20250227,123500,5588009400,36450,36500,36500,36450,182
|
||||
20250227,123400,5581373000,36450,36500,36500,36450,178
|
||||
20250227,123300,5574881900,36600,36400,36600,36400,321
|
||||
20250227,123200,5563183200,36400,36400,36450,36400,89
|
||||
20250227,123100,5559943150,36400,36500,36600,36400,273
|
||||
20250227,123000,5549979200,36500,36550,36550,36450,306
|
||||
20250227,122900,5538812600,36550,36550,36550,36500,36
|
||||
20250227,122800,5537497750,36500,36500,36600,36500,201
|
||||
20250227,122700,5530160350,36600,36350,36600,36300,890
|
||||
20250227,122600,5497700800,36350,36250,36350,36250,384
|
||||
20250227,122500,5483751650,36250,36200,36250,36200,694
|
||||
20250227,122400,5458622250,36250,36250,36250,36200,207
|
||||
20250227,122300,5451124200,36300,36150,36300,36150,332
|
||||
20250227,122200,5439093850,36200,36400,36400,36200,2032
|
||||
20250227,122100,5365495800,36350,36400,36400,36350,123
|
||||
20250227,122000,5361024250,36350,36400,36450,36350,1555
|
||||
20250227,121900,5304488550,36400,36350,36400,36350,238
|
||||
20250227,121800,5295827500,36350,36350,36350,36300,162
|
||||
20250227,121700,5289941450,36350,36400,36400,36350,307
|
||||
20250227,121600,5278776500,36350,36300,36400,36300,84
|
||||
20250227,121500,5275725300,36300,36250,36400,36250,498
|
||||
20250227,121400,5257651250,36300,36350,36350,36300,291
|
||||
20250227,121300,5247079100,36300,36350,36400,36300,185
|
||||
20250227,121200,5240355550,36400,36300,36400,36300,261
|
||||
20250227,121100,5230868750,36300,36300,36400,36300,156
|
||||
20250227,121000,5225199700,36350,36350,36400,36350,171
|
||||
20250227,120900,5218983400,36400,36350,36400,36350,155
|
||||
20250227,120800,5213346800,36350,36350,36400,36350,107
|
||||
20250227,120700,5209456900,36400,36300,36400,36300,409
|
||||
20250227,120600,5194584800,36300,36300,36300,36300,163
|
||||
20250227,120500,5188667900,36300,36350,36350,36300,1177
|
||||
20250227,120400,5145930350,36350,36350,36400,36350,199
|
||||
20250227,120300,5138693300,36350,36400,36400,36350,191
|
||||
20250227,120200,5131743500,36450,36350,36450,36350,301
|
||||
20250227,120100,5120793350,36350,36350,36400,36350,185
|
||||
20250227,120000,5114065550,36400,36350,36400,36300,149
|
||||
20250227,115900,5108653350,36250,36350,36400,36250,369
|
||||
20250227,115800,5095255850,36350,36400,36450,36300,303
|
||||
20250227,115700,5084245100,36400,36350,36450,36350,264
|
||||
20250227,115600,5074638500,36400,36350,36400,36350,50
|
||||
20250227,115500,5072819800,36300,36350,36400,36300,362
|
||||
20250227,115400,5059657350,36350,36400,36400,36300,122
|
||||
20250227,115300,5055221900,36400,36300,36400,36250,404
|
||||
20250227,115200,5040557850,36250,36250,36300,36250,197
|
||||
20250227,115100,5033410550,36300,36250,36300,36200,515
|
||||
20250227,115000,5014735050,36250,36300,36350,36250,257
|
||||
20250227,114900,5005405550,36300,36250,36350,36200,191
|
||||
20250227,114800,4998476450,36200,36450,36450,36100,10280
|
||||
20250227,114700,4626854550,36500,36500,36500,36450,127
|
||||
20250227,114600,4622224500,36450,36500,36550,36450,501
|
||||
20250227,114500,4603928300,36500,36600,36600,36500,275
|
||||
20250227,114400,4593879900,36550,36600,36650,36550,349
|
||||
20250227,114300,4581113900,36600,36600,36600,36550,120
|
||||
20250227,114200,4576724950,36600,36600,36600,36600,112
|
||||
20250227,114100,4572625750,36550,36550,36600,36550,215
|
||||
20250227,114000,4564764250,36500,36600,36600,36500,260
|
||||
20250227,113900,4555254050,36600,36600,36600,36550,268
|
||||
20250227,113800,4545453600,36550,36600,36600,36550,272
|
||||
20250227,113700,4535504700,36550,36500,36700,36500,407
|
||||
20250227,113600,4520617350,36500,36500,36550,36500,180
|
||||
20250227,113500,4514046850,36500,36550,36600,36500,371
|
||||
20250227,113400,4500488800,36550,36550,36600,36550,137
|
||||
20250227,113300,4495481050,36600,36600,36600,36550,256
|
||||
20250227,113200,4486115850,36550,36600,36600,36550,136
|
||||
20250227,113100,4481142850,36600,36550,36600,36550,365
|
||||
20250227,113000,4467799150,36550,36500,36550,36500,142
|
||||
20250227,112900,4462615300,36500,36500,36650,36500,157
|
||||
20250227,112800,4456873600,36500,36500,36550,36500,212
|
||||
20250227,112700,4449133950,36550,36500,36700,36500,222
|
||||
20250227,112600,4441015350,36500,36450,36550,36400,234
|
||||
20250227,112500,4432471450,36500,36400,36500,36400,181
|
||||
20250227,112400,4425874500,36450,36500,36500,36450,202
|
||||
20250227,112300,4418503600,36450,36500,36500,36450,240
|
||||
20250227,112200,4409748550,36500,36450,36500,36450,63
|
||||
20250227,112100,4407450800,36500,36400,36500,36350,200
|
||||
20250227,112000,4400162800,36350,36450,36500,36350,341
|
||||
20250227,111900,4387735700,36400,36350,36450,36350,703
|
||||
20250227,111800,4362168250,36400,36500,36500,36350,358
|
||||
20250227,111700,4349120800,36400,36550,36550,36350,549
|
||||
20250227,111600,4329127300,36550,36450,36650,36450,467
|
||||
20250227,111500,4312079650,36450,36400,36450,36350,476
|
||||
20250227,111400,4294746300,36350,36350,36400,36350,142
|
||||
20250227,111300,4289583650,36400,36300,36400,36250,506
|
||||
20250227,111200,4271211500,36300,36300,36350,36300,248
|
||||
20250227,111100,4262203900,36300,36200,36300,36200,1352
|
||||
20250227,111000,4213174600,36250,36250,36250,36200,374
|
||||
20250227,110900,4199629400,36200,36200,36200,36150,456
|
||||
20250227,110800,4183129800,36150,36100,36200,36100,136
|
||||
20250227,110700,4178210100,36150,36150,36150,36100,440
|
||||
20250227,110600,4162308750,36150,36100,36150,36100,91
|
||||
20250227,110500,4159022250,36150,36150,36200,36150,1090
|
||||
20250227,110400,4119617500,36200,36200,36250,36150,314
|
||||
20250227,110300,4108255050,36200,36250,36250,36200,702
|
||||
20250227,110200,4082842600,36250,36200,36250,36150,273
|
||||
20250227,110100,4072960250,36150,36200,36200,36150,238
|
||||
20250227,110000,4064351350,36200,36150,36200,36150,117
|
||||
20250227,105900,4060120800,36150,36150,36150,36150,196
|
||||
20250227,105800,4053035400,36200,36200,36200,36100,365
|
||||
20250227,105700,4039828750,36200,36300,36300,36150,317
|
||||
20250227,105600,4028350900,36300,36100,36300,36100,286
|
||||
20250227,105500,4018008100,36100,36200,36300,36100,609
|
||||
20250227,105400,3995984450,36100,36200,36250,36100,425
|
||||
20250227,105300,3980608000,36200,36150,36200,36100,453
|
||||
20250227,105200,3964236400,36150,36150,36200,36100,248
|
||||
20250227,105100,3955275100,36150,36150,36200,36100,401
|
||||
20250227,105000,3940776650,36150,36150,36150,36100,144
|
||||
20250227,104900,3935576100,36150,36150,36200,36150,264
|
||||
20250227,104800,3926031450,36150,36150,36200,36100,332
|
||||
20250227,104700,3914033350,36150,36150,36200,36100,517
|
||||
20250227,104600,3895337800,36100,36100,36150,36100,147
|
||||
20250227,104500,3890030450,36100,36150,36150,36100,384
|
||||
20250227,104400,3876159900,36100,36150,36200,36100,877
|
||||
20250227,104300,3844453500,36200,36150,36200,36150,201
|
||||
20250227,104200,3837182200,36150,36150,36200,36150,811
|
||||
20250227,104100,3807855300,36200,36200,36250,36150,310
|
||||
20250227,104000,3796634750,36200,36150,36200,36150,218
|
||||
20250227,103900,3788749450,36200,36100,36200,36100,158
|
||||
20250227,103800,3783035750,36100,36150,36200,36100,1176
|
||||
20250227,103700,3740527100,36150,36250,36250,36150,410
|
||||
20250227,103600,3725684350,36200,36200,36250,36200,743
|
||||
20250227,103500,3698779600,36200,36250,36250,36200,1797
|
||||
20250227,103400,3633674850,36250,36350,36400,36250,868
|
||||
20250227,103300,3602146050,36400,36450,36500,36350,329
|
||||
20250227,103200,3590162400,36450,36450,36450,36400,215
|
||||
20250227,103100,3582326200,36450,36400,36450,36400,261
|
||||
20250227,103000,3572822800,36400,36500,36500,36350,886
|
||||
20250227,102900,3540608200,36600,36600,36600,36350,1056
|
||||
20250227,102800,3502082400,36550,36700,36700,36550,223
|
||||
20250227,102700,3493922550,36650,36800,36800,36600,478
|
||||
20250227,102600,3476410400,36800,36750,36800,36650,182
|
||||
20250227,102500,3469721900,36800,36700,36800,36700,370
|
||||
20250227,102400,3456127200,36700,36700,36750,36600,273
|
||||
20250227,102300,3446108750,36700,36750,36800,36700,224
|
||||
20250227,102200,3437870150,36800,36800,36850,36750,518
|
||||
20250227,102100,3418823750,36750,36800,36850,36750,409
|
||||
20250227,102000,3403775650,36800,36850,36850,36750,1334
|
||||
20250227,101900,3354646500,36800,36800,36850,36750,170
|
||||
20250227,101800,3348392450,36850,36850,36850,36800,138
|
||||
20250227,101700,3343312150,36850,36800,36850,36750,495
|
||||
20250227,101600,3325103400,36800,36800,36850,36750,309
|
||||
20250227,101500,3313738800,36750,36900,36900,36750,338
|
||||
20250227,101400,3301294800,36850,36700,36900,36700,546
|
||||
20250227,101300,3281195450,36700,36700,36750,36600,1216
|
||||
20250227,101200,3236531550,36600,36650,36700,36600,119
|
||||
20250227,101100,3232169350,36600,36600,36700,36600,292
|
||||
20250227,101000,3221468100,36600,36650,36650,36600,313
|
||||
20250227,100900,3210003500,36600,36600,36650,36550,153
|
||||
20250227,100800,3204403150,36550,36450,36600,36450,151
|
||||
20250227,100700,3198887250,36500,36600,36600,36500,395
|
||||
20250227,100600,3184467000,36600,36600,36650,36600,256
|
||||
20250227,100500,3175096050,36600,36500,36750,36500,4175
|
||||
20250227,100400,3022371650,36500,36650,36650,36500,1896
|
||||
20250227,100300,2953010650,36600,36650,36650,36600,321
|
||||
20250227,100200,2941255000,36650,36600,36650,36600,142
|
||||
20250227,100100,2936055950,36600,36650,36650,36500,638
|
||||
20250227,100000,2912730800,36650,36600,36650,36550,661
|
||||
20250227,095900,2888547350,36600,36550,36700,36550,245
|
||||
20250227,095800,2879584550,36600,36450,36700,36450,349
|
||||
20250227,095700,2866837100,36450,36450,36500,36400,235
|
||||
20250227,095600,2858276150,36400,36350,36400,36300,995
|
||||
20250227,095500,2822092700,36350,36500,36500,36250,9933
|
||||
20250227,095400,2460824500,36500,36600,36700,36400,6172
|
||||
20250227,095300,2235493750,36600,36650,36750,36600,1285
|
||||
20250227,095200,2188413950,36650,36700,36750,36650,592
|
||||
20250227,095100,2166693100,36700,36700,36750,36650,698
|
||||
20250227,095000,2141075750,36800,36900,36900,36700,716
|
||||
20250227,094900,2114740450,36900,36850,36900,36800,260
|
||||
20250227,094800,2105159350,36800,36950,37050,36800,485
|
||||
20250227,094700,2087256550,36850,36950,37000,36750,662
|
||||
20250227,094600,2062886000,37050,37000,37050,36800,606
|
||||
20250227,094500,2040447750,37050,36950,37050,36900,345
|
||||
20250227,094400,2027693650,36900,36850,36950,36800,339
|
||||
20250227,094300,2015184600,36850,36900,36900,36800,344
|
||||
20250227,094200,2002509300,36900,36750,36900,36700,544
|
||||
20250227,094100,1982506550,36800,36850,36850,36650,1580
|
||||
20250227,094000,1924448900,36850,37000,37150,36850,1271
|
||||
20250227,093900,1877486650,37000,37050,37150,37000,313
|
||||
20250227,093800,1865890850,37000,37150,37150,37000,173
|
||||
20250227,093700,1859481450,37100,37100,37150,37050,1257
|
||||
20250227,093600,1812852850,37150,37100,37150,37050,174
|
||||
20250227,093500,1806396750,37100,37150,37300,37050,668
|
||||
20250227,093400,1781619650,37150,37200,37300,37100,978
|
||||
20250227,093300,1745246100,37200,37350,37350,37200,1296
|
||||
20250227,093200,1696978100,37300,37350,37450,37300,1072
|
||||
20250227,093100,1656920650,37350,37350,37400,37300,367
|
||||
20250227,093000,1643208850,37300,37350,37450,37300,326
|
||||
20250227,092900,1631030250,37400,37500,37500,37250,768
|
||||
20250227,092800,1602304850,37500,37300,37500,37300,2653
|
||||
20250227,092700,1502968300,37250,37050,37250,37050,3356
|
||||
20250227,092600,1378330650,37100,37100,37100,37050,299
|
||||
20250227,092500,1367245350,37100,37050,37100,37000,654
|
||||
20250227,092400,1343007050,37100,37100,37150,37050,347
|
||||
20250227,092300,1330135100,37050,37100,37100,37050,73
|
||||
20250227,092200,1327427750,37100,37100,37150,37050,226
|
||||
20250227,092100,1319045050,37100,37000,37100,36950,819
|
||||
20250227,092000,1288673750,36950,37050,37100,36900,1329
|
||||
20250227,091900,1239442300,37050,36950,37100,36950,464
|
||||
20250227,091800,1222277900,36950,37000,37000,36900,574
|
||||
20250227,091700,1201069650,37000,37100,37100,37000,650
|
||||
20250227,091600,1177004900,37150,37150,37150,37050,814
|
||||
20250227,091500,1146799450,37100,36950,37100,36900,1942
|
||||
20250227,091400,1074965150,36950,36900,36950,36850,367
|
||||
20250227,091300,1061431750,36900,37050,37050,36750,3847
|
||||
20250227,091200,919474800,37050,37050,37150,37000,236
|
||||
20250227,091100,910721150,37050,36700,37200,36600,2266
|
||||
20250227,091000,827340850,36700,36850,36950,36650,853
|
||||
20250227,090900,796013000,36900,36950,37000,36850,799
|
||||
20250227,090800,766508200,36950,36900,37000,36900,1167
|
||||
20250227,090700,723348400,36950,36650,36950,36650,2460
|
||||
20250227,090600,632898550,36700,36750,36750,36650,661
|
||||
20250227,090500,608647150,36750,36800,36900,36600,3293
|
||||
20250227,090400,487748900,36800,36850,37000,36750,1298
|
||||
20250227,090300,439938750,36800,37000,37000,36800,512
|
||||
20250227,090200,421055050,37000,36700,37000,36650,1643
|
||||
20250227,090100,360580600,36700,36550,36850,36550,2829
|
||||
20250227,090000,256809850,36550,36950,37000,36550,6448
|
||||
|
Reference in New Issue
Block a user