Update 2025-02-27 2849 candle_min
This commit is contained in:
599
011210/min/candle-20250227.csv
Normal file
599
011210/min/candle-20250227.csv
Normal file
@@ -0,0 +1,599 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,185700,2371125300,42650,42650,42650,42650,5029
|
||||
20250227,185600,2371125300,42650,42650,42650,42650,0
|
||||
20250227,185500,2371125300,42650,42650,42650,42650,0
|
||||
20250227,185400,2371125300,42650,42650,42650,42650,0
|
||||
20250227,185300,2371125300,42650,42650,42650,42650,0
|
||||
20250227,185200,2371125300,42650,42650,42650,42650,0
|
||||
20250227,185100,2371125300,42650,42650,42650,42650,0
|
||||
20250227,185000,2371125300,42650,42650,42650,42650,0
|
||||
20250227,184900,2371125300,42650,42650,42650,42650,0
|
||||
20250227,184800,2371125300,42650,42650,42650,42650,0
|
||||
20250227,184700,2371125300,42650,42650,42650,42650,0
|
||||
20250227,184600,2371125300,42650,42650,42650,42650,0
|
||||
20250227,184500,2371125300,42650,42650,42650,42650,0
|
||||
20250227,184400,2371125300,42650,42650,42650,42650,0
|
||||
20250227,184300,2371125300,42650,42650,42650,42650,0
|
||||
20250227,184200,2371125300,42650,42650,42650,42650,0
|
||||
20250227,184100,2371125300,42650,42650,42650,42650,0
|
||||
20250227,184000,2371125300,42650,42650,42650,42650,0
|
||||
20250227,183900,2371125300,42650,42650,42650,42650,0
|
||||
20250227,183800,2371125300,42650,42650,42650,42650,0
|
||||
20250227,183700,2371125300,42650,42650,42650,42650,0
|
||||
20250227,183600,2371125300,42650,42650,42650,42650,0
|
||||
20250227,183500,2371125300,42650,42650,42650,42650,0
|
||||
20250227,183400,2371125300,42650,42650,42650,42650,0
|
||||
20250227,183300,2371125300,42650,42650,42650,42650,0
|
||||
20250227,183200,2371125300,42650,42650,42650,42650,0
|
||||
20250227,183100,2371125300,42650,42650,42650,42650,0
|
||||
20250227,183000,2371125300,42650,42650,42650,42650,0
|
||||
20250227,182900,2371125300,42650,42650,42650,42650,0
|
||||
20250227,182800,2371125300,42650,42650,42650,42650,0
|
||||
20250227,182700,2371125300,42650,42650,42650,42650,5029
|
||||
20250227,182600,2371125300,42650,42650,42650,42650,0
|
||||
20250227,182500,2371125300,42650,42650,42650,42650,0
|
||||
20250227,182400,2371125300,42650,42650,42650,42650,0
|
||||
20250227,182300,2371125300,42650,42650,42650,42650,0
|
||||
20250227,182200,2371125300,42650,42650,42650,42650,0
|
||||
20250227,182100,2371125300,42650,42650,42650,42650,0
|
||||
20250227,182000,2371125300,42650,42650,42650,42650,0
|
||||
20250227,181900,2371125300,42650,42650,42650,42650,0
|
||||
20250227,181800,2371125300,42650,42650,42650,42650,0
|
||||
20250227,181700,2371125300,42650,42650,42650,42650,0
|
||||
20250227,181600,2371125300,42650,42650,42650,42650,0
|
||||
20250227,181500,2371125300,42650,42650,42650,42650,0
|
||||
20250227,181400,2371125300,42650,42650,42650,42650,0
|
||||
20250227,181300,2371125300,42650,42650,42650,42650,0
|
||||
20250227,181200,2371125300,42650,42650,42650,42650,0
|
||||
20250227,181100,2371125300,42650,42650,42650,42650,0
|
||||
20250227,181000,2371125300,42650,42650,42650,42650,0
|
||||
20250227,180900,2371125300,42650,42650,42650,42650,0
|
||||
20250227,180800,2371125300,42650,42650,42650,42650,0
|
||||
20250227,180700,2371125300,42650,42650,42650,42650,0
|
||||
20250227,180600,2371125300,42650,42650,42650,42650,0
|
||||
20250227,180500,2371125300,42650,42650,42650,42650,0
|
||||
20250227,180400,2371125300,42650,42650,42650,42650,0
|
||||
20250227,180300,2371125300,42650,42650,42650,42650,0
|
||||
20250227,180200,2371125300,42650,42650,42650,42650,0
|
||||
20250227,180100,2371125300,42650,42650,42650,42650,0
|
||||
20250227,180000,2371125300,42650,42650,42650,42650,0
|
||||
20250227,175900,2371125300,42650,42650,42650,42650,0
|
||||
20250227,175800,2371125300,42650,42650,42650,42650,0
|
||||
20250227,175700,2371125300,42650,42650,42650,42650,5029
|
||||
20250227,175600,2371125300,42650,42650,42650,42650,0
|
||||
20250227,175500,2371125300,42650,42650,42650,42650,0
|
||||
20250227,175400,2371125300,42650,42650,42650,42650,0
|
||||
20250227,175300,2371125300,42650,42650,42650,42650,0
|
||||
20250227,175200,2371125300,42650,42650,42650,42650,0
|
||||
20250227,175100,2371125300,42650,42650,42650,42650,0
|
||||
20250227,175000,2371125300,42650,42650,42650,42650,0
|
||||
20250227,174900,2371125300,42650,42650,42650,42650,0
|
||||
20250227,174800,2371125300,42650,42650,42650,42650,0
|
||||
20250227,174700,2371125300,42650,42650,42650,42650,0
|
||||
20250227,174600,2371125300,42650,42650,42650,42650,0
|
||||
20250227,174500,2371125300,42650,42650,42650,42650,0
|
||||
20250227,174400,2371125300,42650,42650,42650,42650,0
|
||||
20250227,174300,2371125300,42650,42650,42650,42650,0
|
||||
20250227,174200,2371125300,42650,42650,42650,42650,0
|
||||
20250227,174100,2371125300,42650,42650,42650,42650,0
|
||||
20250227,174000,2371125300,42650,42650,42650,42650,0
|
||||
20250227,173900,2371125300,42650,42650,42650,42650,0
|
||||
20250227,173800,2371125300,42650,42650,42650,42650,0
|
||||
20250227,173700,2371125300,42650,42650,42650,42650,0
|
||||
20250227,173600,2371125300,42650,42650,42650,42650,0
|
||||
20250227,173500,2371125300,42650,42650,42650,42650,0
|
||||
20250227,173400,2371125300,42650,42650,42650,42650,0
|
||||
20250227,173300,2371125300,42650,42650,42650,42650,0
|
||||
20250227,173200,2371125300,42650,42650,42650,42650,0
|
||||
20250227,173100,2371125300,42650,42650,42650,42650,0
|
||||
20250227,173000,2371125300,42650,42650,42650,42650,0
|
||||
20250227,172900,2371125300,42650,42650,42650,42650,0
|
||||
20250227,172800,2371125300,42650,42650,42650,42650,0
|
||||
20250227,172700,2371125300,42650,42650,42650,42650,5029
|
||||
20250227,172600,2371125300,42650,42650,42650,42650,0
|
||||
20250227,172500,2371125300,42650,42650,42650,42650,0
|
||||
20250227,172400,2371125300,42650,42650,42650,42650,0
|
||||
20250227,172300,2371125300,42650,42650,42650,42650,0
|
||||
20250227,172200,2371125300,42650,42650,42650,42650,0
|
||||
20250227,172100,2371125300,42650,42650,42650,42650,0
|
||||
20250227,172000,2371125300,42650,42650,42650,42650,0
|
||||
20250227,171900,2371125300,42650,42650,42650,42650,0
|
||||
20250227,171800,2371125300,42650,42650,42650,42650,0
|
||||
20250227,171700,2371125300,42650,42650,42650,42650,0
|
||||
20250227,171600,2371125300,42650,42650,42650,42650,0
|
||||
20250227,171500,2371125300,42650,42650,42650,42650,0
|
||||
20250227,171400,2371125300,42650,42650,42650,42650,0
|
||||
20250227,171300,2371125300,42650,42650,42650,42650,0
|
||||
20250227,171200,2371125300,42650,42650,42650,42650,0
|
||||
20250227,171100,2371125300,42650,42650,42650,42650,0
|
||||
20250227,171000,2371125300,42650,42650,42650,42650,0
|
||||
20250227,170900,2371125300,42650,42650,42650,42650,0
|
||||
20250227,170800,2371125300,42650,42650,42650,42650,0
|
||||
20250227,170700,2371125300,42650,42650,42650,42650,0
|
||||
20250227,170600,2371125300,42650,42650,42650,42650,0
|
||||
20250227,170500,2371125300,42650,42650,42650,42650,0
|
||||
20250227,170400,2371125300,42650,42650,42650,42650,0
|
||||
20250227,170300,2371125300,42650,42650,42650,42650,0
|
||||
20250227,170200,2371125300,42650,42650,42650,42650,0
|
||||
20250227,170100,2371125300,42650,42650,42650,42650,0
|
||||
20250227,170000,2371125300,42650,42650,42650,42650,0
|
||||
20250227,165900,2371125300,42650,42650,42650,42650,0
|
||||
20250227,165800,2371125300,42650,42650,42650,42650,0
|
||||
20250227,165700,2371125300,42650,42650,42650,42650,5029
|
||||
20250227,165600,2371125300,42650,42650,42650,42650,0
|
||||
20250227,165500,2371125300,42650,42650,42650,42650,0
|
||||
20250227,165400,2371125300,42650,42650,42650,42650,0
|
||||
20250227,165300,2371125300,42650,42650,42650,42650,0
|
||||
20250227,165200,2371125300,42650,42650,42650,42650,0
|
||||
20250227,165100,2371125300,42650,42650,42650,42650,0
|
||||
20250227,165000,2371125300,42650,42650,42650,42650,0
|
||||
20250227,164900,2371125300,42650,42650,42650,42650,0
|
||||
20250227,164800,2371125300,42650,42650,42650,42650,0
|
||||
20250227,164700,2371125300,42650,42650,42650,42650,0
|
||||
20250227,164600,2371125300,42650,42650,42650,42650,0
|
||||
20250227,164500,2371125300,42650,42650,42650,42650,0
|
||||
20250227,164400,2371125300,42650,42650,42650,42650,0
|
||||
20250227,164300,2371125300,42650,42650,42650,42650,0
|
||||
20250227,164200,2371125300,42650,42650,42650,42650,0
|
||||
20250227,164100,2371125300,42650,42650,42650,42650,0
|
||||
20250227,164000,2371125300,42650,42650,42650,42650,0
|
||||
20250227,163900,2371125300,42650,42650,42650,42650,0
|
||||
20250227,163800,2371125300,42650,42650,42650,42650,0
|
||||
20250227,163700,2371125300,42650,42650,42650,42650,0
|
||||
20250227,163600,2371125300,42650,42650,42650,42650,0
|
||||
20250227,163500,2371125300,42650,42650,42650,42650,0
|
||||
20250227,163400,2371125300,42650,42650,42650,42650,0
|
||||
20250227,163300,2371125300,42650,42650,42650,42650,0
|
||||
20250227,163200,2371125300,42650,42650,42650,42650,0
|
||||
20250227,163100,2371125300,42650,42650,42650,42650,0
|
||||
20250227,163000,2371125300,42650,42650,42650,42650,0
|
||||
20250227,162900,2371125300,42650,42650,42650,42650,0
|
||||
20250227,162800,2371125300,42650,42650,42650,42650,0
|
||||
20250227,162700,2371125300,42650,42650,42650,42650,5029
|
||||
20250227,162600,2371125300,42650,42650,42650,42650,0
|
||||
20250227,162500,2371125300,42650,42650,42650,42650,0
|
||||
20250227,162400,2371125300,42650,42650,42650,42650,0
|
||||
20250227,162300,2371125300,42650,42650,42650,42650,0
|
||||
20250227,162200,2371125300,42650,42650,42650,42650,0
|
||||
20250227,162100,2371125300,42650,42650,42650,42650,0
|
||||
20250227,162000,2371125300,42650,42650,42650,42650,0
|
||||
20250227,161900,2371125300,42650,42650,42650,42650,0
|
||||
20250227,161800,2371125300,42650,42650,42650,42650,0
|
||||
20250227,161700,2371125300,42650,42650,42650,42650,0
|
||||
20250227,161600,2371125300,42650,42650,42650,42650,0
|
||||
20250227,161500,2371125300,42650,42650,42650,42650,0
|
||||
20250227,161400,2371125300,42650,42650,42650,42650,0
|
||||
20250227,161300,2371125300,42650,42650,42650,42650,0
|
||||
20250227,161200,2371125300,42650,42650,42650,42650,0
|
||||
20250227,161100,2371125300,42650,42650,42650,42650,0
|
||||
20250227,161000,2371125300,42650,42650,42650,42650,0
|
||||
20250227,160900,2371125300,42650,42650,42650,42650,0
|
||||
20250227,160800,2371125300,42650,42650,42650,42650,0
|
||||
20250227,160700,2371125300,42650,42650,42650,42650,0
|
||||
20250227,160600,2371125300,42650,42650,42650,42650,0
|
||||
20250227,160500,2371125300,42650,42650,42650,42650,0
|
||||
20250227,160400,2371125300,42650,42650,42650,42650,0
|
||||
20250227,160300,2371125300,42650,42650,42650,42650,0
|
||||
20250227,160200,2371125300,42650,42650,42650,42650,0
|
||||
20250227,160100,2371125300,42650,42650,42650,42650,0
|
||||
20250227,160000,2371125300,42650,42650,42650,42650,0
|
||||
20250227,155900,2371125300,42650,42650,42650,42650,0
|
||||
20250227,155800,2371125300,42650,42650,42650,42650,0
|
||||
20250227,155700,2371125300,42650,42650,42650,42650,5029
|
||||
20250227,155600,2371125300,42650,42650,42650,42650,0
|
||||
20250227,155500,2371125300,42650,42650,42650,42650,0
|
||||
20250227,155400,2371125300,42650,42650,42650,42650,0
|
||||
20250227,155300,2371125300,42650,42650,42650,42650,0
|
||||
20250227,155200,2371125300,42650,42650,42650,42650,0
|
||||
20250227,155100,2371125300,42650,42650,42650,42650,0
|
||||
20250227,155000,2371125300,42650,42650,42650,42650,0
|
||||
20250227,154900,2371125300,42650,42650,42650,42650,0
|
||||
20250227,154800,2371125300,42650,42650,42650,42650,0
|
||||
20250227,154700,2371125300,42650,42650,42650,42650,0
|
||||
20250227,154600,2371125300,42650,42650,42650,42650,0
|
||||
20250227,154500,2371125300,42650,42650,42650,42650,0
|
||||
20250227,154400,2371125300,42650,42650,42650,42650,0
|
||||
20250227,154300,2371125300,42650,42650,42650,42650,0
|
||||
20250227,154200,2371125300,42650,42650,42650,42650,0
|
||||
20250227,154100,2371125300,42650,42650,42650,42650,0
|
||||
20250227,154000,2371125300,42650,42650,42650,42650,0
|
||||
20250227,153900,2371125300,42650,42650,42650,42650,0
|
||||
20250227,153800,2371125300,42650,42650,42650,42650,0
|
||||
20250227,153700,2371125300,42650,42650,42650,42650,0
|
||||
20250227,153600,2371125300,42650,42650,42650,42650,0
|
||||
20250227,153500,2371125300,42650,42650,42650,42650,0
|
||||
20250227,153400,2371125300,42650,42650,42650,42650,0
|
||||
20250227,153300,2371125300,42650,42650,42650,42650,0
|
||||
20250227,153200,2371125300,42650,42650,42650,42650,0
|
||||
20250227,153100,2371125300,42650,42650,42650,42650,0
|
||||
20250227,153000,2371125300,42650,42650,42650,42650,5029
|
||||
20250227,152900,2156638450,42450,42450,42450,42450,0
|
||||
20250227,152800,2156638450,42450,42450,42450,42450,0
|
||||
20250227,152700,2156638450,42450,42450,42450,42450,0
|
||||
20250227,152600,2156638450,42450,42450,42450,42450,0
|
||||
20250227,152500,2156638450,42450,42450,42450,42450,0
|
||||
20250227,152400,2156638450,42450,42450,42450,42450,0
|
||||
20250227,152300,2156638450,42450,42450,42450,42450,0
|
||||
20250227,152200,2156638450,42450,42450,42450,42450,0
|
||||
20250227,152100,2156638450,42450,42450,42450,42450,0
|
||||
20250227,152000,2156638450,42450,42450,42450,42450,0
|
||||
20250227,151900,2156638450,42450,42500,42500,42400,170
|
||||
20250227,151800,2149417100,42450,42450,42500,42450,248
|
||||
20250227,151700,2138889300,42450,42450,42500,42450,123
|
||||
20250227,151600,2133666250,42500,42450,42500,42450,47
|
||||
20250227,151500,2131670350,42500,42450,42500,42450,10
|
||||
20250227,151400,2131245550,42500,42550,42550,42500,251
|
||||
20250227,151300,2120577100,42550,42550,42550,42500,265
|
||||
20250227,151200,2109302350,42550,42550,42550,42550,26
|
||||
20250227,151100,2108196050,42550,42550,42550,42500,60
|
||||
20250227,151000,2105643150,42550,42500,42550,42500,146
|
||||
20250227,150900,2099430950,42600,42550,42600,42500,77
|
||||
20250227,150800,2096154050,42550,42450,42600,42450,1386
|
||||
20250227,150700,2037243700,42500,42500,42500,42450,142
|
||||
20250227,150600,2031209850,42500,42500,42500,42450,87
|
||||
20250227,150500,2027515350,42500,42450,42500,42450,440
|
||||
20250227,150400,2008837300,42400,42400,42450,42400,51
|
||||
20250227,150300,2006672950,42400,42450,42450,42400,162
|
||||
20250227,150200,1999800600,42400,42500,42500,42400,660
|
||||
20250227,150100,1971782200,42500,42500,42500,42450,63
|
||||
20250227,150000,1969104800,42450,42450,42550,42450,108
|
||||
20250227,145900,1964519750,42450,42550,42550,42450,67
|
||||
20250227,145800,1961671100,42550,42550,42550,42550,2
|
||||
20250227,145700,1961586000,42450,42550,42550,42450,108
|
||||
20250227,145600,1956991000,42550,42500,42550,42500,66
|
||||
20250227,145500,1954185800,42550,42450,42550,42450,3
|
||||
20250227,145400,1954058300,42550,42450,42550,42450,150
|
||||
20250227,145300,1947690600,42450,42450,42450,42450,9
|
||||
20250227,145200,1947308550,42450,42450,42450,42450,2
|
||||
20250227,145100,1947223650,42400,42400,42450,42400,53
|
||||
20250227,145000,1944973900,42450,42400,42450,42400,2
|
||||
20250227,144900,1944889050,42400,42400,42400,42400,7
|
||||
20250227,144800,1944592250,42400,42450,42450,42400,60
|
||||
20250227,144700,1942045300,42400,42400,42400,42400,64
|
||||
20250227,144600,1939331700,42400,42450,42450,42400,104
|
||||
20250227,144500,1934916950,42450,42450,42450,42450,265
|
||||
20250227,144400,1923667700,42550,42450,42550,42450,18
|
||||
20250227,144300,1922902100,42550,42500,42550,42450,99
|
||||
20250227,144200,1918692650,42550,42500,42550,42500,168
|
||||
20250227,144100,1911551500,42550,42550,42550,42550,12
|
||||
20250227,144000,1911040900,42450,42550,42550,42450,69
|
||||
20250227,143900,1908107250,42450,42550,42550,42450,48
|
||||
20250227,143800,1906066350,42550,42400,42550,42400,1820
|
||||
20250227,143700,1828872000,42400,42350,42400,42350,63
|
||||
20250227,143600,1826201950,42350,42350,42400,42350,265
|
||||
20250227,143500,1814979100,42350,42350,42350,42350,177
|
||||
20250227,143400,1807483150,42300,42300,42350,42300,124
|
||||
20250227,143300,1802232550,42350,42350,42350,42300,4
|
||||
20250227,143200,1802063200,42350,42300,42350,42300,114
|
||||
20250227,143100,1797238100,42350,42350,42350,42350,5
|
||||
20250227,143000,1797026350,42300,42300,42350,42300,4
|
||||
20250227,142900,1796857050,42350,42350,42350,42300,56
|
||||
20250227,142800,1794485700,42300,42350,42350,42300,317
|
||||
20250227,142700,1781075100,42300,42300,42350,42300,18
|
||||
20250227,142600,1780313600,42350,42350,42350,42300,42
|
||||
20250227,142500,1778535000,42350,42350,42350,42300,43
|
||||
20250227,142400,1776714800,42350,42350,42350,42300,52
|
||||
20250227,142300,1774513000,42300,42300,42300,42300,65
|
||||
20250227,142200,1771763500,42350,42350,42350,42300,26
|
||||
20250227,142100,1770663000,42350,42300,42350,42300,281
|
||||
20250227,142000,1758774550,42300,42300,42300,42300,2
|
||||
20250227,141900,1758689950,42300,42400,42400,42300,575
|
||||
20250227,141800,1734337750,42400,42350,42400,42350,45
|
||||
20250227,141700,1732429800,42350,42350,42400,42350,79
|
||||
20250227,141600,1729084050,42400,42400,42400,42350,113
|
||||
20250227,141500,1724292900,42400,42350,42400,42350,17
|
||||
20250227,141400,1723572850,42400,42400,42400,42400,2
|
||||
20250227,141300,1723488050,42350,42350,42400,42350,54
|
||||
20250227,141200,1721199150,42350,42350,42400,42350,48
|
||||
20250227,141100,1719166250,42400,42400,42400,42400,3
|
||||
20250227,141000,1719039050,42400,42450,42450,42350,48
|
||||
20250227,140900,1717003850,42350,42350,42350,42350,2
|
||||
20250227,140800,1716919150,42400,42450,42450,42400,161
|
||||
20250227,140700,1710092700,42400,42400,42450,42400,187
|
||||
20250227,140600,1702163500,42400,42400,42400,42400,2
|
||||
20250227,140500,1702078700,42450,42400,42450,42400,180
|
||||
20250227,140400,1694443650,42350,42350,42400,42350,14
|
||||
20250227,140300,1693850200,42400,42350,42400,42350,4
|
||||
20250227,140200,1693680700,42350,42400,42400,42350,40
|
||||
20250227,140100,1691984750,42350,42400,42400,42350,10
|
||||
20250227,140000,1691560800,42400,42400,42450,42400,222
|
||||
20250227,135900,1682147900,42400,42400,42400,42350,291
|
||||
20250227,135800,1669809550,42350,42400,42400,42350,13
|
||||
20250227,135700,1669258400,42400,42400,42400,42400,72
|
||||
20250227,135600,1666205600,42400,42400,42400,42350,14
|
||||
20250227,135500,1665612150,42350,42400,42400,42350,10
|
||||
20250227,135400,1665188200,42400,42400,42400,42400,52
|
||||
20250227,135300,1662983400,42400,42350,42400,42350,21
|
||||
20250227,135200,1662093100,42400,42400,42450,42400,118
|
||||
20250227,135100,1657089400,42400,42450,42450,42400,153
|
||||
20250227,135000,1650599650,42450,42450,42450,42400,34
|
||||
20250227,134900,1649157400,42400,42400,42450,42400,23
|
||||
20250227,134800,1648181750,42450,42450,42450,42450,60
|
||||
20250227,134700,1645634750,42400,42450,42450,42400,33
|
||||
20250227,134600,1644235050,42400,42450,42450,42400,16
|
||||
20250227,134500,1643556150,42350,42350,42450,42350,5
|
||||
20250227,134400,1643344200,42350,42400,42450,42350,466
|
||||
20250227,134300,1623591050,42450,42400,42450,42400,52
|
||||
20250227,134200,1621383700,42400,42400,42400,42350,92
|
||||
20250227,134100,1617484300,42400,42400,42400,42400,17
|
||||
20250227,134000,1616763500,42400,42400,42400,42400,53
|
||||
20250227,133900,1614516300,42350,42400,42400,42350,15
|
||||
20250227,133800,1613880450,42350,42400,42400,42350,50
|
||||
20250227,133700,1611760500,42350,42400,42400,42350,12
|
||||
20250227,133600,1611251800,42400,42400,42400,42350,163
|
||||
20250227,133500,1604348200,42400,42350,42400,42350,43
|
||||
20250227,133400,1602525100,42400,42400,42400,42350,17
|
||||
20250227,133300,1601804550,42350,42400,42400,42350,12
|
||||
20250227,133200,1601295800,42400,42400,42400,42350,59
|
||||
20250227,133100,1598794250,42350,42350,42400,42300,264
|
||||
20250227,133000,1587613350,42350,42350,42350,42300,31
|
||||
20250227,132900,1586301150,42350,42300,42350,42300,48
|
||||
20250227,132800,1584268400,42350,42400,42450,42350,426
|
||||
20250227,132700,1566215200,42400,42400,42450,42400,31
|
||||
20250227,132600,1564900300,42400,42400,42400,42400,10
|
||||
20250227,132500,1564476300,42350,42350,42350,42350,14
|
||||
20250227,132400,1563883400,42400,42400,42400,42350,48
|
||||
20250227,132300,1561848250,42400,42350,42400,42350,20
|
||||
20250227,132200,1561000750,42350,42350,42400,42350,12
|
||||
20250227,132100,1560492100,42400,42400,42400,42350,52
|
||||
20250227,132000,1558287350,42400,42400,42450,42400,572
|
||||
20250227,131900,1534014450,42450,42450,42450,42400,61
|
||||
20250227,131800,1531425050,42450,42400,42450,42400,145
|
||||
20250227,131700,1525269850,42400,42450,42450,42400,330
|
||||
20250227,131600,1511262750,42500,42550,42550,42500,48
|
||||
20250227,131500,1509222250,42450,42450,42450,42450,102
|
||||
20250227,131400,1504892350,42450,42500,42500,42400,118
|
||||
20250227,131300,1499883100,42500,42500,42500,42450,370
|
||||
20250227,131200,1484159900,42500,42450,42500,42450,27
|
||||
20250227,131100,1483012600,42450,42450,42500,42450,11
|
||||
20250227,131000,1482545200,42500,42500,42500,42450,162
|
||||
20250227,130900,1475662050,42450,42500,42500,42450,32
|
||||
20250227,130800,1474302550,42450,42400,42500,42400,805
|
||||
20250227,130700,1440146350,42350,42400,42400,42350,343
|
||||
20250227,130600,1425603200,42400,42400,42400,42350,15
|
||||
20250227,130500,1424967250,42350,42350,42400,42350,42
|
||||
20250227,130400,1423186650,42400,42350,42400,42350,28
|
||||
20250227,130300,1422000300,42400,42400,42400,42350,13
|
||||
20250227,130200,1421449150,42400,42350,42400,42350,105
|
||||
20250227,130100,1416997200,42400,42400,42400,42400,13
|
||||
20250227,130000,1416446000,42350,42400,42400,42350,88
|
||||
20250227,125900,1412716800,42400,42400,42400,42400,11
|
||||
20250227,125800,1412250400,42350,42400,42400,42350,20
|
||||
20250227,125700,1411402950,42350,42400,42400,42350,51
|
||||
20250227,125600,1409240700,42350,42400,42400,42350,57
|
||||
20250227,125500,1406826300,42300,42400,42400,42300,45
|
||||
20250227,125400,1404921800,42350,42400,42400,42350,75
|
||||
20250227,125300,1401743050,42350,42400,42450,42350,66
|
||||
20250227,125200,1398946550,42400,42350,42400,42350,11
|
||||
20250227,125100,1398480200,42350,42400,42400,42350,48
|
||||
20250227,125000,1396445050,42350,42400,42400,42350,184
|
||||
20250227,124900,1388646250,42400,42400,42450,42400,463
|
||||
20250227,124800,1369014600,42400,42450,42450,42400,183
|
||||
20250227,124700,1361253700,42450,42400,42450,42400,11
|
||||
20250227,124600,1360786850,42400,42400,42450,42400,161
|
||||
20250227,124500,1353954950,42400,42450,42450,42400,28
|
||||
20250227,124400,1352767300,42450,42400,42450,42400,148
|
||||
20250227,124300,1346490600,42350,42350,42400,42350,63
|
||||
20250227,124200,1343819550,42400,42400,42400,42300,20
|
||||
20250227,124100,1342971950,42400,42350,42400,42300,62
|
||||
20250227,124000,1340345550,42350,42350,42350,42250,112
|
||||
20250227,123900,1335603000,42350,42300,42350,42250,778
|
||||
20250227,123800,1302724800,42250,42250,42350,42250,50
|
||||
20250227,123700,1300609500,42250,42350,42350,42250,23
|
||||
20250227,123600,1299636750,42250,42350,42350,42250,10
|
||||
20250227,123500,1299213350,42250,42350,42350,42250,49
|
||||
20250227,123400,1297140200,42250,42350,42350,42250,121
|
||||
20250227,123300,1292018100,42400,42350,42400,42350,32
|
||||
20250227,123200,1290662450,42350,42350,42350,42350,111
|
||||
20250227,123100,1285961600,42350,42300,42350,42300,29
|
||||
20250227,123000,1284734450,42350,42300,42350,42300,49
|
||||
20250227,122900,1282659350,42300,42400,42450,42300,41
|
||||
20250227,122800,1280921400,42450,42400,42450,42400,118
|
||||
20250227,122700,1275917700,42400,42400,42400,42350,44
|
||||
20250227,122600,1274052150,42350,42400,42400,42350,11
|
||||
20250227,122500,1273585800,42400,42400,42400,42400,9
|
||||
20250227,122400,1273204200,42350,42300,42350,42300,5
|
||||
20250227,122300,1272992600,42350,42250,42350,42250,11
|
||||
20250227,122200,1272526850,42350,42350,42350,42200,387
|
||||
20250227,122100,1256164350,42300,42300,42350,42300,19
|
||||
20250227,122000,1255360100,42350,42250,42350,42250,57
|
||||
20250227,121900,1252950950,42250,42350,42400,42250,166
|
||||
20250227,121800,1245920150,42400,42400,42400,42400,21
|
||||
20250227,121700,1245029750,42350,42400,42450,42350,30
|
||||
20250227,121600,1243757750,42400,42350,42400,42300,28
|
||||
20250227,121500,1242571050,42350,42350,42350,42350,174
|
||||
20250227,121400,1235202150,42300,42300,42300,42300,1
|
||||
20250227,121300,1235159850,42350,42250,42350,42250,45
|
||||
20250227,121200,1233255950,42300,42300,42300,42250,80
|
||||
20250227,121100,1229872000,42300,42250,42300,42250,49
|
||||
20250227,121000,1227799400,42250,42300,42300,42250,66
|
||||
20250227,120900,1225008050,42300,42300,42300,42250,70
|
||||
20250227,120800,1222049450,42250,42200,42300,42200,69
|
||||
20250227,120700,1219134900,42200,42250,42300,42200,492
|
||||
20250227,120600,1198347550,42300,42250,42350,42250,51
|
||||
20250227,120500,1196189950,42250,42350,42350,42250,79
|
||||
20250227,120400,1192849400,42250,42250,42250,42250,1
|
||||
20250227,120300,1192807150,42350,42350,42350,42300,182
|
||||
20250227,120200,1185104500,42350,42300,42350,42300,18
|
||||
20250227,120100,1184342650,42350,42300,42350,42300,18
|
||||
20250227,120000,1183580600,42300,42300,42350,42300,18
|
||||
20250227,115900,1182818750,42250,42300,42300,42250,11
|
||||
20250227,115800,1182353500,42250,42350,42350,42250,101
|
||||
20250227,115700,1178080100,42250,42350,42350,42250,43
|
||||
20250227,115600,1176262150,42250,42350,42350,42250,10
|
||||
20250227,115500,1175838750,42250,42300,42350,42250,103
|
||||
20250227,115400,1171481750,42350,42300,42350,42300,52
|
||||
20250227,115300,1169279600,42300,42300,42350,42300,99
|
||||
20250227,115200,1165091450,42300,42250,42300,42250,50
|
||||
20250227,115100,1162976500,42300,42250,42300,42250,11
|
||||
20250227,115000,1162511250,42300,42300,42300,42250,31
|
||||
20250227,114900,1161200000,42300,42250,42300,42250,70
|
||||
20250227,114800,1158241000,42250,42250,42300,42250,193
|
||||
20250227,114700,1150086250,42250,42300,42300,42250,106
|
||||
20250227,114600,1145603950,42350,42350,42350,42350,54
|
||||
20250227,114500,1143317050,42350,42350,42350,42300,13
|
||||
20250227,114400,1142766600,42350,42300,42350,42300,15
|
||||
20250227,114300,1142131600,42300,42300,42300,42300,366
|
||||
20250227,114200,1126649800,42300,42350,42350,42300,10
|
||||
20250227,114100,1126226350,42300,42350,42350,42300,116
|
||||
20250227,114000,1121313900,42350,42350,42400,42350,124
|
||||
20250227,113900,1116062050,42400,42400,42400,42400,11
|
||||
20250227,113800,1115595650,42400,42350,42400,42350,48
|
||||
20250227,113700,1113560500,42350,42350,42400,42300,148
|
||||
20250227,113600,1107292250,42350,42400,42400,42350,43
|
||||
20250227,113500,1105470750,42400,42400,42400,42400,12
|
||||
20250227,113400,1104961950,42300,42300,42300,42300,2
|
||||
20250227,113300,1104877350,42400,42400,42400,42300,148
|
||||
20250227,113200,1098610750,42400,42350,42400,42350,66
|
||||
20250227,113100,1095815150,42350,42350,42400,42350,202
|
||||
20250227,113000,1087260000,42350,42350,42350,42250,69
|
||||
20250227,112900,1084342600,42300,42300,42350,42300,144
|
||||
20250227,112800,1078250850,42350,42350,42350,42350,43
|
||||
20250227,112700,1076429800,42300,42350,42350,42300,139
|
||||
20250227,112600,1070543200,42250,42350,42350,42250,18
|
||||
20250227,112500,1069781500,42350,42300,42350,42300,298
|
||||
20250227,112400,1057175550,42200,42300,42300,42200,6
|
||||
20250227,112300,1056921850,42300,42200,42300,42200,33
|
||||
20250227,112200,1055528100,42200,42200,42300,42200,88
|
||||
20250227,112100,1051811650,42250,42200,42250,42200,126
|
||||
20250227,112000,1046490700,42250,42250,42300,42250,21
|
||||
20250227,111900,1045603000,42250,42250,42300,42250,54
|
||||
20250227,111800,1043319600,42250,42250,42300,42200,52
|
||||
20250227,111700,1041123050,42250,42250,42300,42250,44
|
||||
20250227,111600,1039263550,42300,42300,42300,42200,49
|
||||
20250227,111500,1037190950,42250,42250,42250,42150,175
|
||||
20250227,111400,1029797300,42200,42250,42250,42200,784
|
||||
20250227,111300,996710150,42200,42200,42200,42200,100
|
||||
20250227,111200,992490150,42300,42200,42300,42200,45
|
||||
20250227,111100,990590150,42200,42200,42300,42200,126
|
||||
20250227,111000,985269500,42200,42250,42300,42200,83
|
||||
20250227,110900,981763250,42250,42300,42300,42200,154
|
||||
20250227,110800,975256350,42300,42250,42300,42250,52
|
||||
20250227,110700,973056950,42250,42250,42300,42250,41
|
||||
20250227,110600,971324250,42250,42300,42300,42250,12
|
||||
20250227,110500,970816750,42200,42300,42300,42200,207
|
||||
20250227,110400,962071200,42250,42300,42300,42250,21
|
||||
20250227,110300,961183450,42250,42250,42250,42250,101
|
||||
20250227,110200,956916200,42350,42300,42350,42200,53
|
||||
20250227,110100,954674650,42350,42350,42350,42250,79
|
||||
20250227,110000,951333300,42350,42200,42350,42200,106
|
||||
20250227,105900,946852950,42200,42200,42350,42200,288
|
||||
20250227,105800,934695000,42200,42300,42300,42200,11
|
||||
20250227,105700,934229900,42200,42200,42350,42200,155
|
||||
20250227,105600,927681050,42350,42200,42350,42200,56
|
||||
20250227,105500,925311350,42200,42250,42300,42200,437
|
||||
20250227,105400,906841650,42250,42300,42300,42250,30
|
||||
20250227,105300,905573700,42250,42250,42250,42250,631
|
||||
20250227,105200,878913950,42250,42300,42300,42250,421
|
||||
20250227,105100,861123000,42300,42300,42300,42300,12
|
||||
20250227,105000,860615400,42300,42250,42300,42250,14
|
||||
20250227,104900,860023350,42300,42300,42300,42250,139
|
||||
20250227,104800,854147900,42300,42300,42300,42300,20
|
||||
20250227,104700,853301900,42300,42300,42300,42250,370
|
||||
20250227,104600,837650950,42300,42300,42300,42250,111
|
||||
20250227,104500,832955700,42250,42300,42300,42250,66
|
||||
20250227,104400,830164250,42300,42350,42350,42250,911
|
||||
20250227,104300,791626200,42300,42300,42300,42300,25
|
||||
20250227,104200,790568700,42350,42300,42350,42300,117
|
||||
20250227,104100,785613800,42300,42350,42350,42300,72
|
||||
20250227,104000,782564800,42350,42350,42350,42350,80
|
||||
20250227,103900,779176800,42300,42300,42350,42300,30
|
||||
20250227,103800,777907000,42350,42350,42350,42300,770
|
||||
20250227,103700,745298700,42350,42400,42400,42350,932
|
||||
20250227,103600,705786700,42400,42450,42500,42400,723
|
||||
20250227,103500,675113700,42450,42500,42500,42450,23
|
||||
20250227,103400,674136250,42500,42500,42500,42500,11
|
||||
20250227,103300,673668750,42450,42550,42550,42450,117
|
||||
20250227,103200,668696200,42500,42500,42550,42500,116
|
||||
20250227,103100,663765550,42550,42500,42550,42500,52
|
||||
20250227,103000,661555100,42450,42500,42500,42450,55
|
||||
20250227,102900,659217650,42500,42500,42500,42450,48
|
||||
20250227,102800,657177750,42450,42450,42500,42450,14
|
||||
20250227,102700,656582950,42450,42500,42500,42450,266
|
||||
20250227,102600,645290400,42500,42500,42550,42500,60
|
||||
20250227,102500,642739900,42550,42550,42550,42500,18
|
||||
20250227,102400,641974100,42550,42550,42550,42550,12
|
||||
20250227,102300,641463500,42500,42450,42550,42450,6
|
||||
20250227,102200,641208500,42550,42500,42550,42450,207
|
||||
20250227,102100,632410650,42450,42500,42500,42450,47
|
||||
20250227,102000,630413250,42500,42500,42550,42500,44
|
||||
20250227,101900,628542800,42450,42550,42550,42450,256
|
||||
20250227,101800,617660050,42500,42550,42550,42500,10
|
||||
20250227,101700,617234600,42500,42450,42500,42450,270
|
||||
20250227,101600,605764700,42500,42450,42500,42450,3
|
||||
20250227,101500,605637250,42450,42450,42450,42450,4
|
||||
20250227,101400,605467450,42450,42500,42500,42450,41
|
||||
20250227,101300,603726750,42450,42450,42450,42450,1
|
||||
20250227,101200,603684300,42500,42450,42500,42450,903
|
||||
20250227,101100,565350850,42450,42450,42500,42450,575
|
||||
20250227,101000,540941950,42500,42500,42500,42450,60
|
||||
20250227,100900,538392400,42500,42500,42550,42500,222
|
||||
20250227,100800,528956900,42500,42450,42500,42450,82
|
||||
20250227,100700,525472150,42500,42500,42500,42500,1
|
||||
20250227,100600,525429650,42450,42500,42500,42450,2
|
||||
20250227,100500,525344700,42450,42500,42500,42450,96
|
||||
20250227,100400,521266200,42500,42550,42550,42500,189
|
||||
20250227,100300,513230200,42550,42600,42600,42550,5
|
||||
20250227,100200,513017300,42600,42500,42600,42500,65
|
||||
20250227,100100,510251550,42550,42550,42550,42500,55
|
||||
20250227,100000,507911400,42550,42550,42550,42500,185
|
||||
20250227,095900,500042900,42550,42550,42550,42550,4
|
||||
20250227,095800,499872700,42500,42550,42550,42500,31
|
||||
20250227,095700,498553950,42500,42550,42550,42500,114
|
||||
20250227,095600,493708800,42600,42500,42600,42500,5
|
||||
20250227,095500,493496200,42500,42550,42550,42500,326
|
||||
20250227,095400,479625900,42550,42650,42650,42550,138
|
||||
20250227,095300,473740500,42650,42550,42650,42550,39
|
||||
20250227,095200,472077250,42600,42500,42600,42500,494
|
||||
20250227,095100,451032950,42650,42500,42650,42500,300
|
||||
20250227,095000,438263350,42550,42550,42550,42550,59
|
||||
20250227,094900,435752900,42500,42650,42650,42500,92
|
||||
20250227,094800,431831650,42650,42500,42650,42500,207
|
||||
20250227,094700,423026350,42450,42650,42650,42450,4
|
||||
20250227,094600,422856150,42450,42450,42450,42450,11
|
||||
20250227,094500,422389200,42650,42550,42650,42450,98
|
||||
20250227,094400,418228400,42500,42500,42500,42450,12
|
||||
20250227,094300,417718650,42500,42550,42550,42500,151
|
||||
20250227,094200,411294800,42650,42650,42650,42650,6
|
||||
20250227,094100,411038900,42450,42550,42550,42450,362
|
||||
20250227,094000,395652500,42500,42600,42600,42500,232
|
||||
20250227,093900,385769900,42600,42650,42650,42600,56
|
||||
20250227,093800,383384200,42600,42600,42600,42500,223
|
||||
20250227,093700,373884600,42500,42600,42600,42500,8
|
||||
20250227,093600,373544100,42600,42600,42600,42600,54
|
||||
20250227,093500,371243700,42600,42700,42700,42550,66
|
||||
20250227,093400,368432350,42700,42700,42700,42650,9
|
||||
20250227,093300,368048150,42650,42600,42650,42600,39
|
||||
20250227,093200,366385550,42700,42600,42700,42500,431
|
||||
20250227,093100,348010700,42600,42600,42600,42600,3
|
||||
20250227,093000,347882900,42400,42450,42600,42400,165
|
||||
20250227,092900,340881200,42400,42600,42600,42400,448
|
||||
20250227,092800,321871300,42600,42600,42600,42600,0
|
||||
20250227,092700,321871300,42600,42550,42600,42400,74
|
||||
20250227,092600,318727650,42550,42400,42600,42400,222
|
||||
20250227,092500,309294250,42450,42350,42450,42350,25
|
||||
20250227,092400,308234550,42350,42350,42400,42350,98
|
||||
20250227,092300,304084000,42400,42400,42400,42400,30
|
||||
20250227,092200,302812000,42400,42500,42500,42400,201
|
||||
20250227,092100,294283700,42500,42550,42550,42450,601
|
||||
20250227,092000,268736050,42550,42550,42550,42550,0
|
||||
20250227,091900,268736050,42550,42550,42750,42550,288
|
||||
20250227,091800,256476500,42550,42550,42550,42500,274
|
||||
20250227,091700,244828300,42550,42600,42600,42550,292
|
||||
20250227,091600,232401700,42550,42750,42750,42550,340
|
||||
20250227,091500,217917700,42650,42600,42650,42550,464
|
||||
20250227,091400,198137000,42450,42650,42650,42450,183
|
||||
20250227,091300,190364550,42500,42550,42550,42500,176
|
||||
20250227,091200,182884100,42550,42650,42650,42500,126
|
||||
20250227,091100,177524200,42450,42500,42500,42450,510
|
||||
20250227,091000,155849500,42500,42600,42650,42500,183
|
||||
20250227,090900,148065400,42600,42450,42600,42450,78
|
||||
20250227,090800,144746300,42450,42500,42500,42400,162
|
||||
20250227,090700,137865150,42500,42550,42650,42500,203
|
||||
20250227,090600,129230950,42550,42550,42550,42500,239
|
||||
20250227,090500,119064600,42550,42700,42700,42500,57
|
||||
20250227,090400,116635650,42700,42500,42700,42500,254
|
||||
20250227,090300,105831950,42500,42650,42700,42500,200
|
||||
20250227,090200,97325700,42650,42500,42650,42400,357
|
||||
20250227,090100,82151700,42400,42650,42650,42250,728
|
||||
20250227,090000,51327500,42650,42700,42700,42300,1205
|
||||
|
Reference in New Issue
Block a user