Update 2025-02-27 2849 candle_min
This commit is contained in:
604
014830/min/candle-20250227.csv
Normal file
604
014830/min/candle-20250227.csv
Normal file
@@ -0,0 +1,604 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,190200,5989643100,80600,80600,80600,80600,2232
|
||||
20250227,190100,5989643100,80600,80600,80600,80600,0
|
||||
20250227,190000,5989643100,80600,80600,80600,80600,0
|
||||
20250227,185900,5989643100,80600,80600,80600,80600,0
|
||||
20250227,185800,5989643100,80600,80600,80600,80600,0
|
||||
20250227,185700,5989643100,80600,80600,80600,80600,0
|
||||
20250227,185600,5989643100,80600,80600,80600,80600,0
|
||||
20250227,185500,5989643100,80600,80600,80600,80600,0
|
||||
20250227,185400,5989643100,80600,80600,80600,80600,0
|
||||
20250227,185300,5989643100,80600,80600,80600,80600,0
|
||||
20250227,185200,5989643100,80600,80600,80600,80600,0
|
||||
20250227,185100,5989643100,80600,80600,80600,80600,0
|
||||
20250227,185000,5989643100,80600,80600,80600,80600,0
|
||||
20250227,184900,5989643100,80600,80600,80600,80600,0
|
||||
20250227,184800,5989643100,80600,80600,80600,80600,0
|
||||
20250227,184700,5989643100,80600,80600,80600,80600,0
|
||||
20250227,184600,5989643100,80600,80600,80600,80600,0
|
||||
20250227,184500,5989643100,80600,80600,80600,80600,0
|
||||
20250227,184400,5989643100,80600,80600,80600,80600,0
|
||||
20250227,184300,5989643100,80600,80600,80600,80600,0
|
||||
20250227,184200,5989643100,80600,80600,80600,80600,0
|
||||
20250227,184100,5989643100,80600,80600,80600,80600,0
|
||||
20250227,184000,5989643100,80600,80600,80600,80600,0
|
||||
20250227,183900,5989643100,80600,80600,80600,80600,0
|
||||
20250227,183800,5989643100,80600,80600,80600,80600,0
|
||||
20250227,183700,5989643100,80600,80600,80600,80600,0
|
||||
20250227,183600,5989643100,80600,80600,80600,80600,0
|
||||
20250227,183500,5989643100,80600,80600,80600,80600,0
|
||||
20250227,183400,5989643100,80600,80600,80600,80600,0
|
||||
20250227,183300,5989643100,80600,80600,80600,80600,0
|
||||
20250227,183200,5989643100,80600,80600,80600,80600,2232
|
||||
20250227,183100,5989643100,80600,80600,80600,80600,0
|
||||
20250227,183000,5989643100,80600,80600,80600,80600,0
|
||||
20250227,182900,5989643100,80600,80600,80600,80600,0
|
||||
20250227,182800,5989643100,80600,80600,80600,80600,0
|
||||
20250227,182700,5989643100,80600,80600,80600,80600,0
|
||||
20250227,182600,5989643100,80600,80600,80600,80600,0
|
||||
20250227,182500,5989643100,80600,80600,80600,80600,0
|
||||
20250227,182400,5989643100,80600,80600,80600,80600,0
|
||||
20250227,182300,5989643100,80600,80600,80600,80600,0
|
||||
20250227,182200,5989643100,80600,80600,80600,80600,0
|
||||
20250227,182100,5989643100,80600,80600,80600,80600,0
|
||||
20250227,182000,5989643100,80600,80600,80600,80600,0
|
||||
20250227,181900,5989643100,80600,80600,80600,80600,0
|
||||
20250227,181800,5989643100,80600,80600,80600,80600,0
|
||||
20250227,181700,5989643100,80600,80600,80600,80600,0
|
||||
20250227,181600,5989643100,80600,80600,80600,80600,0
|
||||
20250227,181500,5989643100,80600,80600,80600,80600,0
|
||||
20250227,181400,5989643100,80600,80600,80600,80600,0
|
||||
20250227,181300,5989643100,80600,80600,80600,80600,0
|
||||
20250227,181200,5989643100,80600,80600,80600,80600,0
|
||||
20250227,181100,5989643100,80600,80600,80600,80600,0
|
||||
20250227,181000,5989643100,80600,80600,80600,80600,0
|
||||
20250227,180900,5989643100,80600,80600,80600,80600,0
|
||||
20250227,180800,5989643100,80600,80600,80600,80600,0
|
||||
20250227,180700,5989643100,80600,80600,80600,80600,0
|
||||
20250227,180600,5989643100,80600,80600,80600,80600,0
|
||||
20250227,180500,5989643100,80600,80600,80600,80600,0
|
||||
20250227,180400,5989643100,80600,80600,80600,80600,0
|
||||
20250227,180300,5989643100,80600,80600,80600,80600,0
|
||||
20250227,180200,5989643100,80600,80600,80600,80600,2232
|
||||
20250227,180100,5989643100,80600,80600,80600,80600,0
|
||||
20250227,180000,5989643100,80600,80600,80600,80600,0
|
||||
20250227,175900,5989643100,80600,80600,80600,80600,0
|
||||
20250227,175800,5989643100,80600,80600,80600,80600,0
|
||||
20250227,175700,5989643100,80600,80600,80600,80600,0
|
||||
20250227,175600,5989643100,80600,80600,80600,80600,0
|
||||
20250227,175500,5989643100,80600,80600,80600,80600,0
|
||||
20250227,175400,5989643100,80600,80600,80600,80600,0
|
||||
20250227,175300,5989643100,80600,80600,80600,80600,0
|
||||
20250227,175200,5989643100,80600,80600,80600,80600,0
|
||||
20250227,175100,5989643100,80600,80600,80600,80600,0
|
||||
20250227,175000,5989643100,80600,80600,80600,80600,0
|
||||
20250227,174900,5989643100,80600,80600,80600,80600,0
|
||||
20250227,174800,5989643100,80600,80600,80600,80600,0
|
||||
20250227,174700,5989643100,80600,80600,80600,80600,0
|
||||
20250227,174600,5989643100,80600,80600,80600,80600,0
|
||||
20250227,174500,5989643100,80600,80600,80600,80600,0
|
||||
20250227,174400,5989643100,80600,80600,80600,80600,0
|
||||
20250227,174300,5989643100,80600,80600,80600,80600,0
|
||||
20250227,174200,5989643100,80600,80600,80600,80600,0
|
||||
20250227,174100,5989643100,80600,80600,80600,80600,0
|
||||
20250227,174000,5989643100,80600,80600,80600,80600,0
|
||||
20250227,173900,5989643100,80600,80600,80600,80600,0
|
||||
20250227,173800,5989643100,80600,80600,80600,80600,0
|
||||
20250227,173700,5989643100,80600,80600,80600,80600,0
|
||||
20250227,173600,5989643100,80600,80600,80600,80600,0
|
||||
20250227,173500,5989643100,80600,80600,80600,80600,0
|
||||
20250227,173400,5989643100,80600,80600,80600,80600,0
|
||||
20250227,173300,5989643100,80600,80600,80600,80600,0
|
||||
20250227,173200,5989643100,80600,80600,80600,80600,2232
|
||||
20250227,173100,5989643100,80600,80600,80600,80600,0
|
||||
20250227,173000,5989643100,80600,80600,80600,80600,0
|
||||
20250227,172900,5989643100,80600,80600,80600,80600,0
|
||||
20250227,172800,5989643100,80600,80600,80600,80600,0
|
||||
20250227,172700,5989643100,80600,80600,80600,80600,0
|
||||
20250227,172600,5989643100,80600,80600,80600,80600,0
|
||||
20250227,172500,5989643100,80600,80600,80600,80600,0
|
||||
20250227,172400,5989643100,80600,80600,80600,80600,0
|
||||
20250227,172300,5989643100,80600,80600,80600,80600,0
|
||||
20250227,172200,5989643100,80600,80600,80600,80600,0
|
||||
20250227,172100,5989643100,80600,80600,80600,80600,0
|
||||
20250227,172000,5989643100,80600,80600,80600,80600,0
|
||||
20250227,171900,5989643100,80600,80600,80600,80600,0
|
||||
20250227,171800,5989643100,80600,80600,80600,80600,0
|
||||
20250227,171700,5989643100,80600,80600,80600,80600,0
|
||||
20250227,171600,5989643100,80600,80600,80600,80600,0
|
||||
20250227,171500,5989643100,80600,80600,80600,80600,0
|
||||
20250227,171400,5989643100,80600,80600,80600,80600,0
|
||||
20250227,171300,5989643100,80600,80600,80600,80600,0
|
||||
20250227,171200,5989643100,80600,80600,80600,80600,0
|
||||
20250227,171100,5989643100,80600,80600,80600,80600,0
|
||||
20250227,171000,5989643100,80600,80600,80600,80600,0
|
||||
20250227,170900,5989643100,80600,80600,80600,80600,0
|
||||
20250227,170800,5989643100,80600,80600,80600,80600,0
|
||||
20250227,170700,5989643100,80600,80600,80600,80600,0
|
||||
20250227,170600,5989643100,80600,80600,80600,80600,0
|
||||
20250227,170500,5989643100,80600,80600,80600,80600,0
|
||||
20250227,170400,5989643100,80600,80600,80600,80600,0
|
||||
20250227,170300,5989643100,80600,80600,80600,80600,0
|
||||
20250227,170200,5989643100,80600,80600,80600,80600,2232
|
||||
20250227,170100,5989643100,80600,80600,80600,80600,0
|
||||
20250227,170000,5989643100,80600,80600,80600,80600,0
|
||||
20250227,165900,5989643100,80600,80600,80600,80600,0
|
||||
20250227,165800,5989643100,80600,80600,80600,80600,0
|
||||
20250227,165700,5989643100,80600,80600,80600,80600,0
|
||||
20250227,165600,5989643100,80600,80600,80600,80600,0
|
||||
20250227,165500,5989643100,80600,80600,80600,80600,0
|
||||
20250227,165400,5989643100,80600,80600,80600,80600,0
|
||||
20250227,165300,5989643100,80600,80600,80600,80600,0
|
||||
20250227,165200,5989643100,80600,80600,80600,80600,0
|
||||
20250227,165100,5989643100,80600,80600,80600,80600,0
|
||||
20250227,165000,5989643100,80600,80600,80600,80600,0
|
||||
20250227,164900,5989643100,80600,80600,80600,80600,0
|
||||
20250227,164800,5989643100,80600,80600,80600,80600,0
|
||||
20250227,164700,5989643100,80600,80600,80600,80600,0
|
||||
20250227,164600,5989643100,80600,80600,80600,80600,0
|
||||
20250227,164500,5989643100,80600,80600,80600,80600,0
|
||||
20250227,164400,5989643100,80600,80600,80600,80600,0
|
||||
20250227,164300,5989643100,80600,80600,80600,80600,0
|
||||
20250227,164200,5989643100,80600,80600,80600,80600,0
|
||||
20250227,164100,5989643100,80600,80600,80600,80600,0
|
||||
20250227,164000,5989643100,80600,80600,80600,80600,0
|
||||
20250227,163900,5989643100,80600,80600,80600,80600,0
|
||||
20250227,163800,5989643100,80600,80600,80600,80600,0
|
||||
20250227,163700,5989643100,80600,80600,80600,80600,0
|
||||
20250227,163600,5989643100,80600,80600,80600,80600,0
|
||||
20250227,163500,5989643100,80600,80600,80600,80600,0
|
||||
20250227,163400,5989643100,80600,80600,80600,80600,0
|
||||
20250227,163300,5989643100,80600,80600,80600,80600,0
|
||||
20250227,163200,5989643100,80600,80600,80600,80600,2232
|
||||
20250227,163100,5989643100,80600,80600,80600,80600,0
|
||||
20250227,163000,5989643100,80600,80600,80600,80600,0
|
||||
20250227,162900,5989643100,80600,80600,80600,80600,0
|
||||
20250227,162800,5989643100,80600,80600,80600,80600,0
|
||||
20250227,162700,5989643100,80600,80600,80600,80600,0
|
||||
20250227,162600,5989643100,80600,80600,80600,80600,0
|
||||
20250227,162500,5989643100,80600,80600,80600,80600,0
|
||||
20250227,162400,5989643100,80600,80600,80600,80600,0
|
||||
20250227,162300,5989643100,80600,80600,80600,80600,0
|
||||
20250227,162200,5989643100,80600,80600,80600,80600,0
|
||||
20250227,162100,5989643100,80600,80600,80600,80600,0
|
||||
20250227,162000,5989643100,80600,80600,80600,80600,0
|
||||
20250227,161900,5989643100,80600,80600,80600,80600,0
|
||||
20250227,161800,5989643100,80600,80600,80600,80600,0
|
||||
20250227,161700,5989643100,80600,80600,80600,80600,0
|
||||
20250227,161600,5989643100,80600,80600,80600,80600,0
|
||||
20250227,161500,5989643100,80600,80600,80600,80600,0
|
||||
20250227,161400,5989643100,80600,80600,80600,80600,0
|
||||
20250227,161300,5989643100,80600,80600,80600,80600,0
|
||||
20250227,161200,5989643100,80600,80600,80600,80600,0
|
||||
20250227,161100,5989643100,80600,80600,80600,80600,0
|
||||
20250227,161000,5989643100,80600,80600,80600,80600,0
|
||||
20250227,160900,5989643100,80600,80600,80600,80600,0
|
||||
20250227,160800,5989643100,80600,80600,80600,80600,0
|
||||
20250227,160700,5989643100,80600,80600,80600,80600,0
|
||||
20250227,160600,5989643100,80600,80600,80600,80600,0
|
||||
20250227,160500,5989643100,80600,80600,80600,80600,0
|
||||
20250227,160400,5989643100,80600,80600,80600,80600,0
|
||||
20250227,160300,5989643100,80600,80600,80600,80600,0
|
||||
20250227,160200,5989643100,80600,80600,80600,80600,2232
|
||||
20250227,160100,5989643100,80600,80600,80600,80600,0
|
||||
20250227,160000,5989643100,80600,80600,80600,80600,0
|
||||
20250227,155900,5989643100,80600,80600,80600,80600,0
|
||||
20250227,155800,5989643100,80600,80600,80600,80600,0
|
||||
20250227,155700,5989643100,80600,80600,80600,80600,0
|
||||
20250227,155600,5989643100,80600,80600,80600,80600,0
|
||||
20250227,155500,5989643100,80600,80600,80600,80600,0
|
||||
20250227,155400,5989643100,80600,80600,80600,80600,0
|
||||
20250227,155300,5989643100,80600,80600,80600,80600,0
|
||||
20250227,155200,5989643100,80600,80600,80600,80600,0
|
||||
20250227,155100,5989643100,80600,80600,80600,80600,0
|
||||
20250227,155000,5989643100,80600,80600,80600,80600,0
|
||||
20250227,154900,5989643100,80600,80600,80600,80600,0
|
||||
20250227,154800,5989643100,80600,80600,80600,80600,0
|
||||
20250227,154700,5989643100,80600,80600,80600,80600,0
|
||||
20250227,154600,5989643100,80600,80600,80600,80600,0
|
||||
20250227,154500,5989643100,80600,80600,80600,80600,0
|
||||
20250227,154400,5989643100,80600,80600,80600,80600,0
|
||||
20250227,154300,5989643100,80600,80600,80600,80600,0
|
||||
20250227,154200,5989643100,80600,80600,80600,80600,0
|
||||
20250227,154100,5989643100,80600,80600,80600,80600,0
|
||||
20250227,154000,5989643100,80600,80600,80600,80600,0
|
||||
20250227,153900,5989643100,80600,80600,80600,80600,0
|
||||
20250227,153800,5989643100,80600,80600,80600,80600,0
|
||||
20250227,153700,5989643100,80600,80600,80600,80600,0
|
||||
20250227,153600,5989643100,80600,80600,80600,80600,0
|
||||
20250227,153500,5989643100,80600,80600,80600,80600,0
|
||||
20250227,153400,5989643100,80600,80600,80600,80600,0
|
||||
20250227,153300,5989643100,80600,80600,80600,80600,0
|
||||
20250227,153200,5989643100,80600,80600,80600,80600,2232
|
||||
20250227,153100,5989643100,80600,80600,80600,80600,0
|
||||
20250227,153000,5989643100,80600,80600,80600,80600,2232
|
||||
20250227,152900,5809743900,81000,81000,81000,81000,0
|
||||
20250227,152800,5809743900,81000,81000,81000,81000,0
|
||||
20250227,152700,5809743900,81000,81000,81000,81000,0
|
||||
20250227,152600,5809743900,81000,81000,81000,81000,0
|
||||
20250227,152500,5809743900,81000,81000,81000,81000,0
|
||||
20250227,152400,5809743900,81000,81000,81000,81000,0
|
||||
20250227,152300,5809743900,81000,81000,81000,81000,0
|
||||
20250227,152200,5809743900,81000,81000,81000,81000,0
|
||||
20250227,152100,5809743900,81000,81000,81000,81000,0
|
||||
20250227,152000,5809743900,81000,81000,81000,81000,0
|
||||
20250227,151900,5809743900,81000,81000,81000,80800,20
|
||||
20250227,151800,5808126300,81000,80800,81000,80800,301
|
||||
20250227,151700,5783749100,80900,80700,80900,80700,83
|
||||
20250227,151600,5777036400,80900,80900,81000,80800,222
|
||||
20250227,151500,5759084600,80900,80800,81000,80700,988
|
||||
20250227,151400,5679249500,80800,80800,80900,80800,398
|
||||
20250227,151300,5647056000,80800,80600,80800,80600,166
|
||||
20250227,151200,5633665700,80600,80800,80800,80600,124
|
||||
20250227,151100,5623649400,80700,80800,80900,80700,108
|
||||
20250227,151000,5614930200,80700,80900,80900,80700,22
|
||||
20250227,150900,5613154600,80800,80900,80900,80800,204
|
||||
20250227,150800,5596670100,80900,80900,80900,80900,0
|
||||
20250227,150700,5596670100,80900,80900,81000,80900,74
|
||||
20250227,150600,5590677900,80900,80900,80900,80800,151
|
||||
20250227,150500,5578462700,80900,80900,80900,80800,129
|
||||
20250227,150400,5568027000,80800,80700,80800,80700,318
|
||||
20250227,150300,5542337800,80700,80700,80700,80700,64
|
||||
20250227,150200,5537173000,80700,80900,80900,80700,428
|
||||
20250227,150100,5502554000,80900,80900,80900,80800,85
|
||||
20250227,150000,5495680000,80900,80800,80900,80700,20
|
||||
20250227,145900,5494064200,80800,80800,80900,80700,81
|
||||
20250227,145800,5487522300,80600,80900,80900,80600,1597
|
||||
20250227,145700,5358659600,80800,80900,80900,80800,26
|
||||
20250227,145600,5356556800,80800,80800,80800,80800,16
|
||||
20250227,145500,5355264000,80900,80800,80900,80800,58
|
||||
20250227,145400,5350573500,80900,81000,81000,80800,163
|
||||
20250227,145300,5337391400,80800,81300,81300,80800,1511
|
||||
20250227,145200,5215078400,81300,81300,81400,81300,116
|
||||
20250227,145100,5205642200,81400,81400,81400,81300,67
|
||||
20250227,145000,5200192800,81300,81300,81400,81300,202
|
||||
20250227,144900,5183767700,81300,81400,81500,81300,76
|
||||
20250227,144800,5177581300,81400,81400,81500,81300,78
|
||||
20250227,144700,5171232900,81300,81300,81400,81300,64
|
||||
20250227,144600,5166027400,81400,81500,81500,81300,145
|
||||
20250227,144500,5154233100,81500,81400,81500,81400,239
|
||||
20250227,144400,5134758100,81400,81400,81400,81300,72
|
||||
20250227,144300,5128901900,81400,81400,81400,81300,264
|
||||
20250227,144200,5107414500,81400,81400,81400,81300,102
|
||||
20250227,144100,5099111900,81400,81500,81500,81400,160
|
||||
20250227,144000,5086076100,81600,81500,81600,81500,79
|
||||
20250227,143900,5079634600,81600,81700,81700,81600,138
|
||||
20250227,143800,5068372500,81700,81800,81800,81600,261
|
||||
20250227,143700,5047030100,81900,81800,81900,81700,165
|
||||
20250227,143600,5033524200,81800,81900,81900,81700,179
|
||||
20250227,143500,5018883200,81900,81900,81900,81800,397
|
||||
20250227,143400,4986375500,81900,81700,81900,81700,250
|
||||
20250227,143300,4965926600,81800,81500,81800,81400,304
|
||||
20250227,143200,4941102700,81400,81500,81500,81400,55
|
||||
20250227,143100,4936624400,81400,81400,81400,81400,65
|
||||
20250227,143000,4931333400,81400,81600,81600,81400,34
|
||||
20250227,142900,4928561900,81500,81500,81600,81500,155
|
||||
20250227,142800,4915919200,81500,81400,81600,81400,83
|
||||
20250227,142700,4909155900,81500,81500,81600,81500,130
|
||||
20250227,142600,4898557500,81500,81600,81600,81500,73
|
||||
20250227,142500,4892606900,81500,81500,81600,81500,99
|
||||
20250227,142400,4884536800,81600,81700,81700,81600,63
|
||||
20250227,142300,4879395000,81800,81700,81800,81700,102
|
||||
20250227,142200,4871056600,81800,81600,81900,81600,363
|
||||
20250227,142100,4841367700,81700,81600,81700,81600,51
|
||||
20250227,142000,4837205200,81600,81600,81700,81600,112
|
||||
20250227,141900,4828064000,81600,81500,81800,81500,257
|
||||
20250227,141800,4807081700,81500,81400,81500,81400,457
|
||||
20250227,141700,4769842300,81300,81500,81500,81300,61
|
||||
20250227,141600,4764878900,81400,81500,81500,81400,51
|
||||
20250227,141500,4760726500,81400,81500,81600,81400,49
|
||||
20250227,141400,4756733800,81600,81600,81600,81600,97
|
||||
20250227,141300,4748818600,81700,81600,81700,81600,66
|
||||
20250227,141200,4743430500,81600,81600,81700,81600,289
|
||||
20250227,141100,4719837900,81600,81600,81600,81500,55
|
||||
20250227,141000,4715353500,81500,81600,81700,81500,418
|
||||
20250227,140900,4681243600,81600,81600,81800,81600,212
|
||||
20250227,140800,4663938900,81600,81600,81700,81600,142
|
||||
20250227,140700,4652343000,81700,81700,81700,81700,30
|
||||
20250227,140600,4649892000,81800,81800,81900,81800,202
|
||||
20250227,140500,4633353500,81900,81800,81900,81800,136
|
||||
20250227,140400,4622224700,81800,81500,81800,81500,115
|
||||
20250227,140300,4612834700,81500,81400,81500,81300,215
|
||||
20250227,140200,4595329200,81400,81600,81600,81400,72
|
||||
20250227,140100,4589461200,81600,81400,81600,81400,95
|
||||
20250227,140000,4581719700,81500,81200,81500,81100,539
|
||||
20250227,135900,4537818900,81100,81100,81200,81100,49
|
||||
20250227,135800,4533844700,81200,81200,81200,81100,42
|
||||
20250227,135700,4530436200,81200,81200,81300,81100,77
|
||||
20250227,135600,4524185800,81200,81100,81200,81100,88
|
||||
20250227,135500,4517046600,81100,81200,81200,81100,68
|
||||
20250227,135400,4511527900,81200,81300,81300,81200,71
|
||||
20250227,135300,4505756800,81300,81000,81300,81000,192
|
||||
20250227,135200,4490189200,81000,81100,81100,81000,66
|
||||
20250227,135100,4484842300,81000,81000,81000,80900,53
|
||||
20250227,135000,4480549700,81000,81100,81200,80900,165
|
||||
20250227,134900,4467186300,81200,81300,81300,81200,133
|
||||
20250227,134800,4456385800,81400,81200,81400,81200,108
|
||||
20250227,134700,4447613600,81200,81300,81400,81200,36
|
||||
20250227,134600,4444686900,81300,81300,81400,81300,102
|
||||
20250227,134500,4436392400,81300,81100,81400,81100,145
|
||||
20250227,134400,4424607500,81100,80900,81100,80900,590
|
||||
20250227,134300,4376814100,80800,80900,80900,80800,52
|
||||
20250227,134200,4372607800,81000,80900,81000,80900,18
|
||||
20250227,134100,4371151300,80900,80900,80900,80800,36
|
||||
20250227,134000,4368239500,80800,80900,80900,80800,35
|
||||
20250227,133900,4365408400,80900,81000,81000,80900,44
|
||||
20250227,133800,4361847800,81000,80900,81000,80900,24
|
||||
20250227,133700,4359904900,80900,81100,81100,80900,27
|
||||
20250227,133600,4357717500,81000,81100,81100,81000,50
|
||||
20250227,133500,4353665500,81200,81200,81200,81200,1
|
||||
20250227,133400,4353584300,81100,81100,81200,81100,39
|
||||
20250227,133300,4350419700,81000,81000,81100,80900,103
|
||||
20250227,133200,4342084600,81100,81000,81200,81000,486
|
||||
20250227,133100,4302653800,80900,80900,80900,80800,42
|
||||
20250227,133000,4299258000,80900,80900,81000,80900,110
|
||||
20250227,132900,4290349300,80800,81200,81200,80700,97
|
||||
20250227,132800,4282507800,81200,81400,81400,81200,1001
|
||||
20250227,132700,4201134100,81400,81600,81600,81400,182
|
||||
20250227,132600,4186298000,81700,81900,81900,81700,180
|
||||
20250227,132500,4171576200,81800,81500,81800,81500,104
|
||||
20250227,132400,4163079900,81500,81600,81600,81500,309
|
||||
20250227,132300,4137891200,81600,81700,81800,81500,103
|
||||
20250227,132200,4129493400,81700,81700,81800,81600,231
|
||||
20250227,132100,4110619300,81700,81700,81900,81600,390
|
||||
20250227,132000,4078772600,81800,82100,82100,81800,178
|
||||
20250227,131900,4064185900,82000,82200,82400,82000,1462
|
||||
20250227,131800,3943936700,82200,82000,82200,82000,817
|
||||
20250227,131700,3876868500,82000,81900,82000,81900,424
|
||||
20250227,131600,3842115600,81700,81400,81900,81400,520
|
||||
20250227,131500,3799687700,81500,81500,81600,81400,215
|
||||
20250227,131400,3782164000,81600,81500,81600,81500,141
|
||||
20250227,131300,3770663500,81500,81500,81600,81500,73
|
||||
20250227,131200,3764709600,81500,81600,81600,81500,30
|
||||
20250227,131100,3762262100,81500,81600,81600,81500,279
|
||||
20250227,131000,3739519900,81500,81900,81900,81500,248
|
||||
20250227,130900,3719262400,81900,81600,81900,81500,399
|
||||
20250227,130800,3686665300,81600,81700,81700,81500,429
|
||||
20250227,130700,3651681900,81700,81800,82000,81700,1547
|
||||
20250227,130600,3524919600,81900,81500,81900,81500,1939
|
||||
20250227,130500,3366406200,81500,81600,81600,81500,150
|
||||
20250227,130400,3354177300,81500,81200,81600,81200,1176
|
||||
20250227,130300,3258389900,81300,80800,81300,80700,1331
|
||||
20250227,130200,3150602500,80800,80900,80900,80800,83
|
||||
20250227,130100,3143893000,80900,80900,80900,80900,26
|
||||
20250227,130000,3141789600,80900,80700,80900,80700,151
|
||||
20250227,125900,3129592300,80700,80800,80900,80700,691
|
||||
20250227,125800,3073763100,80900,80900,80900,80900,176
|
||||
20250227,125700,3059524700,81000,81000,81000,80900,352
|
||||
20250227,125600,3031038300,81000,80900,81000,80800,1250
|
||||
20250227,125500,2929817700,80900,80900,80900,80800,75
|
||||
20250227,125400,2923754200,80800,80800,80900,80800,115
|
||||
20250227,125300,2914461200,80800,80900,80900,80800,417
|
||||
20250227,125200,2880739300,80900,80900,80900,80800,46
|
||||
20250227,125100,2877018700,80800,80800,80800,80700,489
|
||||
20250227,125000,2837529100,80700,80600,80700,80600,256
|
||||
20250227,124900,2816880500,80600,80500,80600,80500,310
|
||||
20250227,124800,2791906900,80400,80300,80400,80300,42
|
||||
20250227,124700,2788530400,80300,80400,80400,80300,389
|
||||
20250227,124600,2757292000,80500,80500,80500,80500,104
|
||||
20250227,124500,2748920000,80300,80600,80600,80300,276
|
||||
20250227,124400,2726721500,80600,80500,80600,80500,33
|
||||
20250227,124300,2724064100,80600,80600,80600,80500,121
|
||||
20250227,124200,2714318800,80600,80700,80700,80600,491
|
||||
20250227,124100,2674740000,80600,80700,80700,80600,21
|
||||
20250227,124000,2673045700,80600,80700,80700,80600,30
|
||||
20250227,123900,2670624900,80700,80700,80800,80700,286
|
||||
20250227,123800,2647536000,80700,80500,80700,80500,810
|
||||
20250227,123700,2582210600,80600,80600,80600,80500,45
|
||||
20250227,123600,2578585500,80600,80400,80600,80400,142
|
||||
20250227,123500,2567154200,80500,80400,80500,80400,129
|
||||
20250227,123400,2556779700,80500,80500,80500,80500,9
|
||||
20250227,123300,2556055200,80500,80200,80600,80200,710
|
||||
20250227,123200,2498937900,80200,80200,80200,80200,120
|
||||
20250227,123100,2489313900,80200,80300,80300,80200,73
|
||||
20250227,123000,2483453800,80300,80200,80300,80200,84
|
||||
20250227,122900,2476716100,80200,80200,80300,80200,17
|
||||
20250227,122800,2475352500,80200,80300,80300,80200,111
|
||||
20250227,122700,2466449300,80300,80300,80300,80300,7
|
||||
20250227,122600,2465887200,80300,80200,80300,80200,30
|
||||
20250227,122500,2463480200,80100,80100,80100,80100,91
|
||||
20250227,122400,2456191100,80000,80100,80100,80000,14
|
||||
20250227,122300,2455069800,80100,80000,80100,79900,112
|
||||
20250227,122200,2446118200,80000,80100,80100,79900,168
|
||||
20250227,122100,2432682800,80000,80100,80200,80000,296
|
||||
20250227,122000,2408998400,80100,80200,80200,80100,360
|
||||
20250227,121900,2380156700,80300,80300,80300,80300,8
|
||||
20250227,121800,2379514300,80300,80300,80300,80300,18
|
||||
20250227,121700,2378068900,80200,80400,80400,80200,163
|
||||
20250227,121600,2364990700,80400,80500,80500,80400,91
|
||||
20250227,121500,2357672000,80500,80500,80500,80500,240
|
||||
20250227,121400,2338352000,80500,80400,80500,80400,64
|
||||
20250227,121300,2333203400,80400,80400,80500,80400,51
|
||||
20250227,121200,2329102000,80400,80400,80400,80400,5
|
||||
20250227,121100,2328700000,80400,80400,80500,80300,156
|
||||
20250227,121000,2316146500,80300,80200,80300,80200,85
|
||||
20250227,120900,2309327800,80200,80200,80200,80200,20
|
||||
20250227,120800,2307723800,80200,80200,80200,80200,64
|
||||
20250227,120700,2302591000,80200,80200,80300,80100,38
|
||||
20250227,120600,2299543200,80100,80200,80200,80100,65
|
||||
20250227,120500,2294335100,80300,80000,80300,80000,64
|
||||
20250227,120400,2289207000,80000,80200,80300,80000,108
|
||||
20250227,120300,2280555300,80200,80200,80200,80200,6
|
||||
20250227,120200,2280074100,80200,80200,80300,80200,504
|
||||
20250227,120100,2239603300,80200,80000,80300,80000,254
|
||||
20250227,120000,2219240500,80000,79800,80000,79800,5
|
||||
20250227,115900,2218840700,79900,80000,80000,79700,474
|
||||
20250227,115800,2180967300,80000,80100,80100,80000,14
|
||||
20250227,115700,2179846600,80100,80200,80200,80100,16
|
||||
20250227,115600,2178564200,80100,80100,80100,80100,78
|
||||
20250227,115500,2172316400,80100,80200,80200,80100,24
|
||||
20250227,115400,2170393600,80200,80200,80200,80100,80
|
||||
20250227,115300,2163982800,80100,80200,80200,80100,21
|
||||
20250227,115200,2162298700,80200,80300,80300,80200,54
|
||||
20250227,115100,2157963400,80400,80300,80400,80300,13
|
||||
20250227,115000,2156918500,80400,80300,80400,80300,90
|
||||
20250227,114900,2149683300,80400,80500,80500,80400,21
|
||||
20250227,114800,2147993700,80500,80600,80600,80400,692
|
||||
20250227,114700,2092261200,80500,80500,80500,80400,164
|
||||
20250227,114600,2079059300,80400,80100,80400,80100,823
|
||||
20250227,114500,2012997500,80000,80100,80100,79900,74
|
||||
20250227,114400,2007079600,80000,80000,80100,79900,215
|
||||
20250227,114300,1989882100,80000,80100,80100,80000,219
|
||||
20250227,114200,1972361800,80200,80200,80300,80000,852
|
||||
20250227,114100,1904089800,80100,80200,80300,80100,111
|
||||
20250227,114000,1895193700,80300,80300,80300,80200,275
|
||||
20250227,113900,1873127700,80300,80300,80400,80200,43
|
||||
20250227,113800,1869674700,80200,80300,80400,80200,64
|
||||
20250227,113700,1864535500,80400,80100,80400,80100,178
|
||||
20250227,113600,1850249700,80200,80200,80200,80200,131
|
||||
20250227,113500,1839743500,80200,80200,80200,80100,69
|
||||
20250227,113400,1834214200,80200,80200,80200,80100,24
|
||||
20250227,113300,1832289600,80100,80300,80300,80000,307
|
||||
20250227,113200,1807692900,80300,80600,80700,80300,193
|
||||
20250227,113100,1792171500,80500,80600,80700,80400,810
|
||||
20250227,113000,1726953800,80600,80300,80600,80200,673
|
||||
20250227,112900,1672911000,80300,79800,80400,79800,974
|
||||
20250227,112800,1594871300,79800,79700,80200,79700,803
|
||||
20250227,112700,1530633600,79700,79000,79800,79000,1011
|
||||
20250227,112600,1450273200,79300,79300,79300,79300,64
|
||||
20250227,112500,1445198000,79200,79100,79300,79100,238
|
||||
20250227,112400,1426350700,79100,78300,79300,78300,2231
|
||||
20250227,112300,1250371100,78200,78200,78200,78200,18
|
||||
20250227,112200,1248963500,78000,78000,78000,78000,35
|
||||
20250227,112100,1246233500,77900,77900,77900,77900,11
|
||||
20250227,112000,1245376600,77900,77900,77900,77900,77
|
||||
20250227,111900,1239378300,77900,77900,77900,77900,10
|
||||
20250227,111800,1238599300,77900,77900,77900,77900,9
|
||||
20250227,111700,1237898200,77900,77900,77900,77900,1
|
||||
20250227,111600,1237820300,77900,77900,77900,77900,17
|
||||
20250227,111500,1236496000,77900,77900,78000,77900,422
|
||||
20250227,111400,1203620200,77800,77900,77900,77800,44
|
||||
20250227,111300,1200194600,77900,77900,77900,77900,45
|
||||
20250227,111200,1196689100,77900,77900,77900,77900,1
|
||||
20250227,111100,1196611200,77900,77900,77900,77900,8
|
||||
20250227,111000,1195988000,77900,78100,78100,77900,14
|
||||
20250227,110900,1194897200,77900,78000,78000,77900,56
|
||||
20250227,110800,1190533500,78000,78000,78000,78000,20
|
||||
20250227,110700,1188973500,78000,78000,78000,78000,43
|
||||
20250227,110600,1185619500,78000,77900,78000,77900,27
|
||||
20250227,110500,1183515200,77900,78000,78000,77900,505
|
||||
20250227,110400,1144145400,78000,78000,78000,78000,30
|
||||
20250227,110300,1141805400,78000,78100,78100,78000,11
|
||||
20250227,110200,1140947100,78100,78100,78100,78100,8
|
||||
20250227,110100,1140322300,78100,78300,78300,78100,6
|
||||
20250227,110000,1139853500,78100,78100,78100,78100,9
|
||||
20250227,105900,1139150600,78100,78100,78100,78100,18
|
||||
20250227,105800,1137744800,78100,78100,78100,78100,2
|
||||
20250227,105700,1137588600,78100,78100,78100,78100,8
|
||||
20250227,105600,1136963800,78100,78200,78200,78100,200
|
||||
20250227,105500,1121333800,78500,78500,78500,78500,0
|
||||
20250227,105400,1121333800,78500,78100,78500,78100,10
|
||||
20250227,105300,1120549200,78500,78500,78500,78500,1
|
||||
20250227,105200,1120470700,78100,78000,78100,78000,165
|
||||
20250227,105100,1107593800,78000,78000,78000,78000,5
|
||||
20250227,105000,1107203800,78100,78100,78100,78100,0
|
||||
20250227,104900,1107203800,78100,78100,78100,78100,1
|
||||
20250227,104800,1107125700,78100,78100,78100,78100,29
|
||||
20250227,104700,1104860800,78000,78100,78100,78000,143
|
||||
20250227,104600,1093694400,78100,78100,78100,78100,11
|
||||
20250227,104500,1092835300,78300,78300,78300,78300,4
|
||||
20250227,104400,1092522100,78200,78200,78200,78200,25
|
||||
20250227,104300,1090567100,78200,78200,78200,78200,5
|
||||
20250227,104200,1090176100,78100,78100,78100,78100,16
|
||||
20250227,104100,1088926500,78300,78400,78400,78300,12
|
||||
20250227,104000,1087986200,78500,78500,78500,78400,157
|
||||
20250227,103900,1075663200,78100,78200,78200,78100,27
|
||||
20250227,103800,1073554300,78100,78100,78200,78100,40
|
||||
20250227,103700,1070430000,78100,78100,78100,78000,11
|
||||
20250227,103600,1069571700,78000,78000,78000,78000,10
|
||||
20250227,103500,1068791700,78100,78100,78100,78100,5
|
||||
20250227,103400,1068401200,78000,78100,78100,78000,11
|
||||
20250227,103300,1067542900,78100,78100,78100,78100,102
|
||||
20250227,103200,1059576700,78100,78100,78100,78100,9
|
||||
20250227,103100,1058873800,78100,78100,78100,78100,2
|
||||
20250227,103000,1058717600,78100,78100,78100,78100,53
|
||||
20250227,102900,1054578300,78100,78600,78600,78100,43
|
||||
20250227,102800,1051215000,78600,78600,78600,78600,5
|
||||
20250227,102700,1050822000,78600,78300,78600,78300,250
|
||||
20250227,102600,1031210400,78000,78000,78000,78000,0
|
||||
20250227,102500,1031210400,78000,78100,78100,78000,5
|
||||
20250227,102400,1030820100,78100,78100,78100,78100,23
|
||||
20250227,102300,1029023800,78100,78300,78300,78100,141
|
||||
20250227,102200,1018001000,78200,77800,78200,77800,190
|
||||
20250227,102100,1003178400,77800,77800,78000,77800,78
|
||||
20250227,102000,997103200,77800,77800,77800,77800,8
|
||||
20250227,101900,996480800,77900,77900,78000,77800,494
|
||||
20250227,101800,958015800,78000,78100,78100,78000,368
|
||||
20250227,101700,929309800,78100,78100,78100,78100,109
|
||||
20250227,101600,920796900,78200,78200,78200,78200,1
|
||||
20250227,101500,920718700,78000,78200,78200,78000,24
|
||||
20250227,101400,918843700,78100,78100,78100,78100,327
|
||||
20250227,101300,893305000,78200,78200,78200,78200,93
|
||||
20250227,101200,886032400,78200,78200,78300,78200,19
|
||||
20250227,101100,884545600,78200,78300,78300,78200,76
|
||||
20250227,101000,878602200,78300,78300,78300,78300,2
|
||||
20250227,100900,878445600,78300,78200,78300,78200,49
|
||||
20250227,100800,874612400,78100,78200,78200,78100,9
|
||||
20250227,100700,873909400,78200,78200,78200,78200,11
|
||||
20250227,100600,873049200,78100,78200,78200,78100,222
|
||||
20250227,100500,855689900,78200,78200,78200,78200,39
|
||||
20250227,100400,852640100,78200,78300,78300,78200,10
|
||||
20250227,100300,851857900,78300,78300,78300,78300,7
|
||||
20250227,100200,851309800,78200,78200,78200,78200,0
|
||||
20250227,100100,851309800,78200,78400,78400,78200,21
|
||||
20250227,100000,849663600,78500,78500,78500,78500,1
|
||||
20250227,095900,849585100,78200,78200,78600,78200,9
|
||||
20250227,095800,848880900,78600,78300,78600,78300,47
|
||||
20250227,095700,845196800,78300,78200,78300,78000,29
|
||||
20250227,095600,842930800,78200,78100,78200,78100,49
|
||||
20250227,095500,839101500,78000,78000,78000,78000,32
|
||||
20250227,095400,836605500,77900,77900,77900,77900,0
|
||||
20250227,095300,836605500,77900,78200,78200,77900,106
|
||||
20250227,095200,828342100,78200,78200,78200,78200,0
|
||||
20250227,095100,828342100,78200,78300,78300,77900,548
|
||||
20250227,095000,785613500,78000,78100,78300,78000,65
|
||||
20250227,094900,780538900,78000,78300,78300,78000,32
|
||||
20250227,094800,778033900,78000,78000,78300,78000,209
|
||||
20250227,094700,761704200,78000,78300,78300,78000,139
|
||||
20250227,094600,750860100,78300,78300,78300,78300,1
|
||||
20250227,094500,750781800,78400,78400,78400,78400,16
|
||||
20250227,094400,749527400,78400,78400,78400,78400,16
|
||||
20250227,094300,748273000,78400,78300,78400,78000,12
|
||||
20250227,094200,747333600,78000,78200,78200,78000,135
|
||||
20250227,094100,736794200,78200,78400,78500,78200,532
|
||||
20250227,094000,695178500,78200,78200,78200,78200,104
|
||||
20250227,093900,687045700,78400,78100,78400,78100,394
|
||||
20250227,093800,656252200,78200,78200,78200,78100,39
|
||||
20250227,093700,653202500,78200,78500,78500,78200,16
|
||||
20250227,093600,651946800,78100,78200,78200,78100,104
|
||||
20250227,093500,643816800,78400,78500,78500,78200,63
|
||||
20250227,093400,638879300,78600,78500,78600,78400,29
|
||||
20250227,093300,636602800,78500,78300,78500,78300,52
|
||||
20250227,093200,632521500,78200,78200,78300,78200,250
|
||||
20250227,093100,612970300,78200,78300,78300,78200,91
|
||||
20250227,093000,605853000,78300,78100,78300,78100,225
|
||||
20250227,092900,588270000,78100,78100,78100,78000,85
|
||||
20250227,092800,581635100,78100,78200,78200,78000,123
|
||||
20250227,092700,572028700,78200,78100,78200,78000,66
|
||||
20250227,092600,566880100,78000,78100,78100,78000,61
|
||||
20250227,092500,562117100,78100,78000,78100,77900,139
|
||||
20250227,092400,551271800,77900,78100,78100,77900,19
|
||||
20250227,092300,549789800,77900,78000,78000,77900,310
|
||||
20250227,092200,525627400,78100,78000,78100,78000,126
|
||||
20250227,092100,515792900,78000,78100,78100,78000,255
|
||||
20250227,092000,495896800,78100,78100,78200,78100,33
|
||||
20250227,091900,493319400,78000,78000,78000,78000,164
|
||||
20250227,091800,480527400,78000,78700,78700,77900,1722
|
||||
20250227,091700,345872800,78800,78800,78800,78800,1
|
||||
20250227,091600,345794000,78800,79100,79100,78800,192
|
||||
20250227,091500,330622700,78800,78800,78800,78800,21
|
||||
20250227,091400,328967900,78800,79200,79200,78700,233
|
||||
20250227,091300,310603200,79200,79500,79500,79200,147
|
||||
20250227,091200,298940700,79500,79600,79600,79400,115
|
||||
20250227,091100,289798300,79500,79500,79500,79300,896
|
||||
20250227,091000,218645400,79500,79500,79600,79400,77
|
||||
20250227,090900,212525700,79400,79700,79700,79400,166
|
||||
20250227,090800,199300800,79700,79600,79800,79500,327
|
||||
20250227,090700,173270400,79500,78900,79600,78900,649
|
||||
20250227,090600,121735100,79100,79200,79200,78700,58
|
||||
20250227,090500,117150000,79200,78600,79200,78500,420
|
||||
20250227,090400,84024100,78500,78500,78500,78500,30
|
||||
20250227,090300,81669100,78500,78500,78500,78400,340
|
||||
20250227,090200,55010700,78400,78600,78800,78400,53
|
||||
20250227,090100,50851000,78200,78600,78600,78200,100
|
||||
20250227,090000,43004700,78700,79000,79200,78700,455
|
||||
|
Reference in New Issue
Block a user