Update 2025-02-27 2849 candle_min
This commit is contained in:
605
016360/min/candle-20250227.csv
Normal file
605
016360/min/candle-20250227.csv
Normal file
@@ -0,0 +1,605 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,190300,8340535100,47350,47350,47350,47350,14908
|
||||
20250227,190200,8340535100,47350,47350,47350,47350,0
|
||||
20250227,190100,8340535100,47350,47350,47350,47350,0
|
||||
20250227,190000,8340535100,47350,47350,47350,47350,0
|
||||
20250227,185900,8340535100,47350,47350,47350,47350,0
|
||||
20250227,185800,8340535100,47350,47350,47350,47350,0
|
||||
20250227,185700,8340535100,47350,47350,47350,47350,0
|
||||
20250227,185600,8340535100,47350,47350,47350,47350,0
|
||||
20250227,185500,8340535100,47350,47350,47350,47350,0
|
||||
20250227,185400,8340535100,47350,47350,47350,47350,0
|
||||
20250227,185300,8340535100,47350,47350,47350,47350,0
|
||||
20250227,185200,8340535100,47350,47350,47350,47350,0
|
||||
20250227,185100,8340535100,47350,47350,47350,47350,0
|
||||
20250227,185000,8340535100,47350,47350,47350,47350,0
|
||||
20250227,184900,8340535100,47350,47350,47350,47350,0
|
||||
20250227,184800,8340535100,47350,47350,47350,47350,0
|
||||
20250227,184700,8340535100,47350,47350,47350,47350,0
|
||||
20250227,184600,8340535100,47350,47350,47350,47350,0
|
||||
20250227,184500,8340535100,47350,47350,47350,47350,0
|
||||
20250227,184400,8340535100,47350,47350,47350,47350,0
|
||||
20250227,184300,8340535100,47350,47350,47350,47350,0
|
||||
20250227,184200,8340535100,47350,47350,47350,47350,0
|
||||
20250227,184100,8340535100,47350,47350,47350,47350,0
|
||||
20250227,184000,8340535100,47350,47350,47350,47350,0
|
||||
20250227,183900,8340535100,47350,47350,47350,47350,0
|
||||
20250227,183800,8340535100,47350,47350,47350,47350,0
|
||||
20250227,183700,8340535100,47350,47350,47350,47350,0
|
||||
20250227,183600,8340535100,47350,47350,47350,47350,0
|
||||
20250227,183500,8340535100,47350,47350,47350,47350,0
|
||||
20250227,183400,8340535100,47350,47350,47350,47350,0
|
||||
20250227,183300,8340535100,47350,47350,47350,47350,14908
|
||||
20250227,183200,8340535100,47350,47350,47350,47350,0
|
||||
20250227,183100,8340535100,47350,47350,47350,47350,0
|
||||
20250227,183000,8340535100,47350,47350,47350,47350,0
|
||||
20250227,182900,8340535100,47350,47350,47350,47350,0
|
||||
20250227,182800,8340535100,47350,47350,47350,47350,0
|
||||
20250227,182700,8340535100,47350,47350,47350,47350,0
|
||||
20250227,182600,8340535100,47350,47350,47350,47350,0
|
||||
20250227,182500,8340535100,47350,47350,47350,47350,0
|
||||
20250227,182400,8340535100,47350,47350,47350,47350,0
|
||||
20250227,182300,8340535100,47350,47350,47350,47350,0
|
||||
20250227,182200,8340535100,47350,47350,47350,47350,0
|
||||
20250227,182100,8340535100,47350,47350,47350,47350,0
|
||||
20250227,182000,8340535100,47350,47350,47350,47350,0
|
||||
20250227,181900,8340535100,47350,47350,47350,47350,0
|
||||
20250227,181800,8340535100,47350,47350,47350,47350,0
|
||||
20250227,181700,8340535100,47350,47350,47350,47350,0
|
||||
20250227,181600,8340535100,47350,47350,47350,47350,0
|
||||
20250227,181500,8340535100,47350,47350,47350,47350,0
|
||||
20250227,181400,8340535100,47350,47350,47350,47350,0
|
||||
20250227,181300,8340535100,47350,47350,47350,47350,0
|
||||
20250227,181200,8340535100,47350,47350,47350,47350,0
|
||||
20250227,181100,8340535100,47350,47350,47350,47350,0
|
||||
20250227,181000,8340535100,47350,47350,47350,47350,0
|
||||
20250227,180900,8340535100,47350,47350,47350,47350,0
|
||||
20250227,180800,8340535100,47350,47350,47350,47350,0
|
||||
20250227,180700,8340535100,47350,47350,47350,47350,0
|
||||
20250227,180600,8340535100,47350,47350,47350,47350,0
|
||||
20250227,180500,8340535100,47350,47350,47350,47350,0
|
||||
20250227,180400,8340535100,47350,47350,47350,47350,0
|
||||
20250227,180300,8340535100,47350,47350,47350,47350,14908
|
||||
20250227,180200,8340535100,47350,47350,47350,47350,0
|
||||
20250227,180100,8340535100,47350,47350,47350,47350,0
|
||||
20250227,180000,8340535100,47350,47350,47350,47350,0
|
||||
20250227,175900,8340535100,47350,47350,47350,47350,0
|
||||
20250227,175800,8340535100,47350,47350,47350,47350,0
|
||||
20250227,175700,8340535100,47350,47350,47350,47350,0
|
||||
20250227,175600,8340535100,47350,47350,47350,47350,0
|
||||
20250227,175500,8340535100,47350,47350,47350,47350,0
|
||||
20250227,175400,8340535100,47350,47350,47350,47350,0
|
||||
20250227,175300,8340535100,47350,47350,47350,47350,0
|
||||
20250227,175200,8340535100,47350,47350,47350,47350,0
|
||||
20250227,175100,8340535100,47350,47350,47350,47350,0
|
||||
20250227,175000,8340535100,47350,47350,47350,47350,0
|
||||
20250227,174900,8340535100,47350,47350,47350,47350,0
|
||||
20250227,174800,8340535100,47350,47350,47350,47350,0
|
||||
20250227,174700,8340535100,47350,47350,47350,47350,0
|
||||
20250227,174600,8340535100,47350,47350,47350,47350,0
|
||||
20250227,174500,8340535100,47350,47350,47350,47350,0
|
||||
20250227,174400,8340535100,47350,47350,47350,47350,0
|
||||
20250227,174300,8340535100,47350,47350,47350,47350,0
|
||||
20250227,174200,8340535100,47350,47350,47350,47350,0
|
||||
20250227,174100,8340535100,47350,47350,47350,47350,0
|
||||
20250227,174000,8340535100,47350,47350,47350,47350,0
|
||||
20250227,173900,8340535100,47350,47350,47350,47350,0
|
||||
20250227,173800,8340535100,47350,47350,47350,47350,0
|
||||
20250227,173700,8340535100,47350,47350,47350,47350,0
|
||||
20250227,173600,8340535100,47350,47350,47350,47350,0
|
||||
20250227,173500,8340535100,47350,47350,47350,47350,0
|
||||
20250227,173400,8340535100,47350,47350,47350,47350,0
|
||||
20250227,173300,8340535100,47350,47350,47350,47350,14908
|
||||
20250227,173200,8340535100,47350,47350,47350,47350,0
|
||||
20250227,173100,8340535100,47350,47350,47350,47350,0
|
||||
20250227,173000,8340535100,47350,47350,47350,47350,0
|
||||
20250227,172900,8340535100,47350,47350,47350,47350,0
|
||||
20250227,172800,8340535100,47350,47350,47350,47350,0
|
||||
20250227,172700,8340535100,47350,47350,47350,47350,0
|
||||
20250227,172600,8340535100,47350,47350,47350,47350,0
|
||||
20250227,172500,8340535100,47350,47350,47350,47350,0
|
||||
20250227,172400,8340535100,47350,47350,47350,47350,0
|
||||
20250227,172300,8340535100,47350,47350,47350,47350,0
|
||||
20250227,172200,8340535100,47350,47350,47350,47350,0
|
||||
20250227,172100,8340535100,47350,47350,47350,47350,0
|
||||
20250227,172000,8340535100,47350,47350,47350,47350,0
|
||||
20250227,171900,8340535100,47350,47350,47350,47350,0
|
||||
20250227,171800,8340535100,47350,47350,47350,47350,0
|
||||
20250227,171700,8340535100,47350,47350,47350,47350,0
|
||||
20250227,171600,8340535100,47350,47350,47350,47350,0
|
||||
20250227,171500,8340535100,47350,47350,47350,47350,0
|
||||
20250227,171400,8340535100,47350,47350,47350,47350,0
|
||||
20250227,171300,8340535100,47350,47350,47350,47350,0
|
||||
20250227,171200,8340535100,47350,47350,47350,47350,0
|
||||
20250227,171100,8340535100,47350,47350,47350,47350,0
|
||||
20250227,171000,8340535100,47350,47350,47350,47350,0
|
||||
20250227,170900,8340535100,47350,47350,47350,47350,0
|
||||
20250227,170800,8340535100,47350,47350,47350,47350,0
|
||||
20250227,170700,8340535100,47350,47350,47350,47350,0
|
||||
20250227,170600,8340535100,47350,47350,47350,47350,0
|
||||
20250227,170500,8340535100,47350,47350,47350,47350,0
|
||||
20250227,170400,8340535100,47350,47350,47350,47350,0
|
||||
20250227,170300,8340535100,47350,47350,47350,47350,14908
|
||||
20250227,170200,8340535100,47350,47350,47350,47350,0
|
||||
20250227,170100,8340535100,47350,47350,47350,47350,0
|
||||
20250227,170000,8340535100,47350,47350,47350,47350,0
|
||||
20250227,165900,8340535100,47350,47350,47350,47350,0
|
||||
20250227,165800,8340535100,47350,47350,47350,47350,0
|
||||
20250227,165700,8340535100,47350,47350,47350,47350,0
|
||||
20250227,165600,8340535100,47350,47350,47350,47350,0
|
||||
20250227,165500,8340535100,47350,47350,47350,47350,0
|
||||
20250227,165400,8340535100,47350,47350,47350,47350,0
|
||||
20250227,165300,8340535100,47350,47350,47350,47350,0
|
||||
20250227,165200,8340535100,47350,47350,47350,47350,0
|
||||
20250227,165100,8340535100,47350,47350,47350,47350,0
|
||||
20250227,165000,8340535100,47350,47350,47350,47350,0
|
||||
20250227,164900,8340535100,47350,47350,47350,47350,0
|
||||
20250227,164800,8340535100,47350,47350,47350,47350,0
|
||||
20250227,164700,8340535100,47350,47350,47350,47350,0
|
||||
20250227,164600,8340535100,47350,47350,47350,47350,0
|
||||
20250227,164500,8340535100,47350,47350,47350,47350,0
|
||||
20250227,164400,8340535100,47350,47350,47350,47350,0
|
||||
20250227,164300,8340535100,47350,47350,47350,47350,0
|
||||
20250227,164200,8340535100,47350,47350,47350,47350,0
|
||||
20250227,164100,8340535100,47350,47350,47350,47350,0
|
||||
20250227,164000,8340535100,47350,47350,47350,47350,0
|
||||
20250227,163900,8340535100,47350,47350,47350,47350,0
|
||||
20250227,163800,8340535100,47350,47350,47350,47350,0
|
||||
20250227,163700,8340535100,47350,47350,47350,47350,0
|
||||
20250227,163600,8340535100,47350,47350,47350,47350,0
|
||||
20250227,163500,8340535100,47350,47350,47350,47350,0
|
||||
20250227,163400,8340535100,47350,47350,47350,47350,0
|
||||
20250227,163300,8340535100,47350,47350,47350,47350,14908
|
||||
20250227,163200,8340535100,47350,47350,47350,47350,0
|
||||
20250227,163100,8340535100,47350,47350,47350,47350,0
|
||||
20250227,163000,8340535100,47350,47350,47350,47350,0
|
||||
20250227,162900,8340535100,47350,47350,47350,47350,0
|
||||
20250227,162800,8340535100,47350,47350,47350,47350,0
|
||||
20250227,162700,8340535100,47350,47350,47350,47350,0
|
||||
20250227,162600,8340535100,47350,47350,47350,47350,0
|
||||
20250227,162500,8340535100,47350,47350,47350,47350,0
|
||||
20250227,162400,8340535100,47350,47350,47350,47350,0
|
||||
20250227,162300,8340535100,47350,47350,47350,47350,0
|
||||
20250227,162200,8340535100,47350,47350,47350,47350,0
|
||||
20250227,162100,8340535100,47350,47350,47350,47350,0
|
||||
20250227,162000,8340535100,47350,47350,47350,47350,0
|
||||
20250227,161900,8340535100,47350,47350,47350,47350,0
|
||||
20250227,161800,8340535100,47350,47350,47350,47350,0
|
||||
20250227,161700,8340535100,47350,47350,47350,47350,0
|
||||
20250227,161600,8340535100,47350,47350,47350,47350,0
|
||||
20250227,161500,8340535100,47350,47350,47350,47350,0
|
||||
20250227,161400,8340535100,47350,47350,47350,47350,0
|
||||
20250227,161300,8340535100,47350,47350,47350,47350,0
|
||||
20250227,161200,8340535100,47350,47350,47350,47350,0
|
||||
20250227,161100,8340535100,47350,47350,47350,47350,0
|
||||
20250227,161000,8340535100,47350,47350,47350,47350,0
|
||||
20250227,160900,8340535100,47350,47350,47350,47350,0
|
||||
20250227,160800,8340535100,47350,47350,47350,47350,0
|
||||
20250227,160700,8340535100,47350,47350,47350,47350,0
|
||||
20250227,160600,8340535100,47350,47350,47350,47350,0
|
||||
20250227,160500,8340535100,47350,47350,47350,47350,0
|
||||
20250227,160400,8340535100,47350,47350,47350,47350,0
|
||||
20250227,160300,8340535100,47350,47350,47350,47350,14908
|
||||
20250227,160200,8340535100,47350,47350,47350,47350,0
|
||||
20250227,160100,8340535100,47350,47350,47350,47350,0
|
||||
20250227,160000,8340535100,47350,47350,47350,47350,0
|
||||
20250227,155900,8340535100,47350,47350,47350,47350,0
|
||||
20250227,155800,8340535100,47350,47350,47350,47350,0
|
||||
20250227,155700,8340535100,47350,47350,47350,47350,0
|
||||
20250227,155600,8340535100,47350,47350,47350,47350,0
|
||||
20250227,155500,8340535100,47350,47350,47350,47350,0
|
||||
20250227,155400,8340535100,47350,47350,47350,47350,0
|
||||
20250227,155300,8340535100,47350,47350,47350,47350,0
|
||||
20250227,155200,8340535100,47350,47350,47350,47350,0
|
||||
20250227,155100,8340535100,47350,47350,47350,47350,0
|
||||
20250227,155000,8340535100,47350,47350,47350,47350,0
|
||||
20250227,154900,8340535100,47350,47350,47350,47350,0
|
||||
20250227,154800,8340535100,47350,47350,47350,47350,0
|
||||
20250227,154700,8340535100,47350,47350,47350,47350,0
|
||||
20250227,154600,8340535100,47350,47350,47350,47350,0
|
||||
20250227,154500,8340535100,47350,47350,47350,47350,0
|
||||
20250227,154400,8340535100,47350,47350,47350,47350,0
|
||||
20250227,154300,8340535100,47350,47350,47350,47350,0
|
||||
20250227,154200,8340535100,47350,47350,47350,47350,0
|
||||
20250227,154100,8340535100,47350,47350,47350,47350,0
|
||||
20250227,154000,8340535100,47350,47350,47350,47350,0
|
||||
20250227,153900,8340535100,47350,47350,47350,47350,0
|
||||
20250227,153800,8340535100,47350,47350,47350,47350,0
|
||||
20250227,153700,8340535100,47350,47350,47350,47350,0
|
||||
20250227,153600,8340535100,47350,47350,47350,47350,0
|
||||
20250227,153500,8340535100,47350,47350,47350,47350,0
|
||||
20250227,153400,8340535100,47350,47350,47350,47350,0
|
||||
20250227,153300,8340535100,47350,47350,47350,47350,14908
|
||||
20250227,153200,8340535100,47350,47350,47350,47350,0
|
||||
20250227,153100,8340535100,47350,47350,47350,47350,0
|
||||
20250227,153000,8340535100,47350,47350,47350,47350,14908
|
||||
20250227,152900,7634641300,47150,47150,47150,47150,0
|
||||
20250227,152800,7634641300,47150,47150,47150,47150,0
|
||||
20250227,152700,7634641300,47150,47150,47150,47150,0
|
||||
20250227,152600,7634641300,47150,47150,47150,47150,0
|
||||
20250227,152500,7634641300,47150,47150,47150,47150,0
|
||||
20250227,152400,7634641300,47150,47150,47150,47150,0
|
||||
20250227,152300,7634641300,47150,47150,47150,47150,0
|
||||
20250227,152200,7634641300,47150,47150,47150,47150,0
|
||||
20250227,152100,7634641300,47150,47150,47150,47150,0
|
||||
20250227,152000,7634641300,47150,47150,47150,47150,0
|
||||
20250227,151900,7634641300,47150,47300,47300,47150,1082
|
||||
20250227,151800,7583553900,47200,47200,47350,47200,617
|
||||
20250227,151700,7554417500,47200,47350,47350,47200,993
|
||||
20250227,151600,7507482050,47250,47250,47350,47200,1240
|
||||
20250227,151500,7448867450,47250,47200,47250,47150,791
|
||||
20250227,151400,7411532400,47250,47200,47250,47150,603
|
||||
20250227,151300,7383069750,47250,47200,47250,47200,638
|
||||
20250227,151200,7352954000,47200,47200,47250,47200,640
|
||||
20250227,151100,7322743350,47200,47250,47350,47200,1012
|
||||
20250227,151000,7274917300,47250,47250,47300,47200,757
|
||||
20250227,150900,7239154900,47250,47300,47300,47250,429
|
||||
20250227,150800,7218882000,47250,47250,47300,47250,359
|
||||
20250227,150700,7201915800,47250,47250,47300,47250,288
|
||||
20250227,150600,7188306100,47250,47250,47300,47250,284
|
||||
20250227,150500,7174883350,47250,47300,47300,47250,290
|
||||
20250227,150400,7161176650,47300,47250,47300,47250,263
|
||||
20250227,150300,7148746900,47300,47250,47300,47250,1097
|
||||
20250227,150200,7096869750,47300,47250,47300,47200,207
|
||||
20250227,150100,7087088550,47250,47300,47300,47200,276
|
||||
20250227,150000,7074046750,47250,47300,47300,47250,336
|
||||
20250227,145900,7058167350,47250,47200,47300,47200,561
|
||||
20250227,145800,7031655350,47200,47250,47300,47200,319
|
||||
20250227,145700,7016587850,47200,47200,47300,47200,395
|
||||
20250227,145600,6997934600,47200,47200,47300,47200,279
|
||||
20250227,145500,6984761250,47200,47250,47300,47200,375
|
||||
20250227,145400,6967042800,47250,47250,47300,47250,402
|
||||
20250227,145300,6948043050,47250,47250,47300,47250,270
|
||||
20250227,145200,6935283850,47250,47250,47300,47250,439
|
||||
20250227,145100,6914537300,47250,47300,47300,47250,270
|
||||
20250227,145000,6901777300,47250,47250,47300,47250,42
|
||||
20250227,144900,6899792000,47250,47200,47300,47200,938
|
||||
20250227,144800,6855477500,47200,47250,47250,47200,172
|
||||
20250227,144700,6847356800,47250,47200,47250,47200,228
|
||||
20250227,144600,6836591850,47200,47250,47250,47200,259
|
||||
20250227,144500,6824365950,47200,47200,47250,47200,147
|
||||
20250227,144400,6817425700,47200,47250,47250,47200,373
|
||||
20250227,144300,6799813050,47250,47200,47250,47200,300
|
||||
20250227,144200,6785652200,47250,47250,47250,47200,189
|
||||
20250227,144100,6776726900,47250,47200,47300,47200,314
|
||||
20250227,144000,6761903400,47300,47250,47300,47200,462
|
||||
20250227,143900,6740083950,47250,47300,47300,47250,353
|
||||
20250227,143800,6723399850,47250,47250,47300,47250,235
|
||||
20250227,143700,6712295650,47250,47250,47300,47200,687
|
||||
20250227,143600,6679837700,47200,47200,47250,47200,307
|
||||
20250227,143500,6665343750,47250,47250,47250,47200,256
|
||||
20250227,143400,6653252500,47250,47250,47300,47250,460
|
||||
20250227,143300,6631513050,47250,47250,47300,47250,57
|
||||
20250227,143200,6628818900,47250,47200,47300,47200,1567
|
||||
20250227,143100,6554802250,47150,47150,47200,47150,200
|
||||
20250227,143000,6545368650,47150,47150,47200,47150,162
|
||||
20250227,142900,6537729700,47150,47150,47200,47150,116
|
||||
20250227,142800,6532255800,47150,47150,47200,47100,909
|
||||
20250227,142700,6489398400,47100,47150,47200,47100,305
|
||||
20250227,142600,6475018750,47150,47150,47200,47150,440
|
||||
20250227,142500,6454268750,47150,47100,47200,47100,515
|
||||
20250227,142400,6429988250,47100,47150,47150,47100,342
|
||||
20250227,142300,6413876200,47100,47100,47150,47100,478
|
||||
20250227,142200,6391359450,47100,47150,47150,47100,221
|
||||
20250227,142100,6380948350,47150,47000,47150,47000,642
|
||||
20250227,142000,6350723700,47000,47100,47150,47000,310
|
||||
20250227,141900,6336131450,47050,47050,47150,47000,359
|
||||
20250227,141800,6319229750,47050,47100,47150,47050,367
|
||||
20250227,141700,6301954600,47150,47100,47150,47100,561
|
||||
20250227,141600,6275530100,47050,47050,47100,47050,270
|
||||
20250227,141500,6262822800,47050,47050,47100,47000,330
|
||||
20250227,141400,6247300900,47050,47050,47100,47050,360
|
||||
20250227,141300,6230361450,47050,47100,47100,47050,323
|
||||
20250227,141200,6215160200,47050,47050,47100,47050,338
|
||||
20250227,141100,6199252250,47050,47050,47100,47050,260
|
||||
20250227,141000,6187015900,47050,47050,47100,47050,354
|
||||
20250227,140900,6170357950,47050,47100,47100,47050,145
|
||||
20250227,140800,6163534850,47100,47050,47100,47050,80
|
||||
20250227,140700,6159768000,47100,47050,47100,47050,442
|
||||
20250227,140600,6138954800,47050,47050,47100,47050,250
|
||||
20250227,140500,6127188150,47100,47050,47150,47050,564
|
||||
20250227,140400,6100631050,47050,47050,47100,47050,181
|
||||
20250227,140300,6092113950,47050,47050,47100,47000,294
|
||||
20250227,140200,6078280850,47000,47050,47100,47000,425
|
||||
20250227,140100,6058291900,47050,47100,47100,47050,221
|
||||
20250227,140000,6047889700,47050,47050,47100,47050,243
|
||||
20250227,135900,6036453150,47050,47100,47100,47050,180
|
||||
20250227,135800,6027983950,47050,47050,47100,47050,258
|
||||
20250227,135700,6015841500,47100,47050,47100,47050,161
|
||||
20250227,135600,6008264650,47050,47050,47100,47050,196
|
||||
20250227,135500,5999042650,47050,47100,47100,47050,232
|
||||
20250227,135400,5988123600,47050,47150,47150,47050,243
|
||||
20250227,135300,5976688500,47100,47050,47150,47050,237
|
||||
20250227,135200,5965526700,47050,47150,47150,47050,350
|
||||
20250227,135100,5949047100,47100,47100,47150,47100,217
|
||||
20250227,135000,5938825350,47150,47050,47150,47050,366
|
||||
20250227,134900,5921592350,47100,47050,47100,47050,192
|
||||
20250227,134800,5912558650,47050,47050,47100,47050,242
|
||||
20250227,134700,5901167700,47050,47050,47100,47050,296
|
||||
20250227,134600,5887234000,47100,47050,47100,47050,589
|
||||
20250227,134500,5859520600,47050,47000,47100,47000,221
|
||||
20250227,134400,5849124000,47050,47050,47100,47000,174
|
||||
20250227,134300,5840939500,47100,47050,47100,47050,220
|
||||
20250227,134200,5830583100,47050,47100,47100,47050,252
|
||||
20250227,134100,5818722850,47050,47050,47100,47050,190
|
||||
20250227,134000,5809782450,47100,47100,47100,47050,303
|
||||
20250227,133900,5795519400,47050,47050,47100,47050,44
|
||||
20250227,133800,5793449150,47100,47100,47100,47000,364
|
||||
20250227,133700,5776319650,47100,47050,47150,47000,274
|
||||
20250227,133600,5763422600,47000,47050,47150,47000,299
|
||||
20250227,133500,5749351250,47050,47000,47100,47000,448
|
||||
20250227,133400,5728272550,47100,47050,47100,47000,915
|
||||
20250227,133300,5685228850,47050,47100,47100,47050,251
|
||||
20250227,133200,5673418450,47050,47050,47100,47050,225
|
||||
20250227,133100,5662828600,47050,47050,47100,47050,246
|
||||
20250227,133000,5651253500,47050,47050,47100,47050,202
|
||||
20250227,132900,5641746800,47100,47050,47100,47050,237
|
||||
20250227,132800,5630594050,47050,47100,47100,47050,196
|
||||
20250227,132700,5621371300,47100,47050,47100,47000,116
|
||||
20250227,132600,5615911850,47000,47000,47150,47000,277
|
||||
20250227,132500,5602879650,47000,47050,47100,47000,187
|
||||
20250227,132400,5594079650,47050,47050,47100,47050,262
|
||||
20250227,132300,5581749200,47050,47100,47100,47050,265
|
||||
20250227,132200,5569279150,47100,47000,47100,47000,433
|
||||
20250227,132100,5548904600,47000,47000,47050,47000,320
|
||||
20250227,132000,5533858000,47050,47050,47100,47000,255
|
||||
20250227,131900,5521860700,47050,47100,47100,47050,221
|
||||
20250227,131800,5511456200,47150,47050,47150,47050,508
|
||||
20250227,131700,5487544350,47100,47100,47150,47100,481
|
||||
20250227,131600,5464886750,47150,47050,47150,47050,694
|
||||
20250227,131500,5432204500,47100,47100,47100,47050,350
|
||||
20250227,131400,5415730650,47050,47050,47100,47050,205
|
||||
20250227,131300,5406082100,47050,47050,47100,47050,294
|
||||
20250227,131200,5392247600,47050,47050,47100,47050,163
|
||||
20250227,131100,5384575950,47050,47050,47100,47050,172
|
||||
20250227,131000,5376482500,47050,47050,47100,47050,207
|
||||
20250227,130900,5366742100,47050,47050,47100,47050,225
|
||||
20250227,130800,5356152200,47050,47100,47100,47050,217
|
||||
20250227,130700,5345939500,47050,47100,47100,47050,328
|
||||
20250227,130600,5330500100,47100,47050,47100,47050,308
|
||||
20250227,130500,5316003300,47100,47100,47100,47050,182
|
||||
20250227,130400,5307439800,47050,47100,47100,47050,335
|
||||
20250227,130300,5291670650,47050,47100,47100,47050,175
|
||||
20250227,130200,5283436800,47050,47100,47100,47050,216
|
||||
20250227,130100,5273272800,47050,47100,47100,47050,248
|
||||
20250227,130000,5261601150,47100,47100,47100,47050,297
|
||||
20250227,125900,5247620200,47100,47050,47100,47050,357
|
||||
20250227,125800,5230813250,47050,47050,47100,47050,107
|
||||
20250227,125700,5225776500,47100,47000,47100,47000,1188
|
||||
20250227,125600,5169875000,47050,47050,47050,47000,210
|
||||
20250227,125500,5159999800,47050,47050,47050,47000,169
|
||||
20250227,125400,5152051000,47000,47000,47050,47000,294
|
||||
20250227,125300,5138224000,47000,47050,47050,47000,159
|
||||
20250227,125200,5130748250,47000,47000,47050,47000,369
|
||||
20250227,125100,5113402400,47000,47050,47050,47000,214
|
||||
20250227,125000,5103338750,47050,47000,47050,47000,274
|
||||
20250227,124900,5090453050,47050,47000,47050,47000,249
|
||||
20250227,124800,5078744700,47000,47050,47050,47000,207
|
||||
20250227,124700,5069012150,47000,47050,47050,47000,178
|
||||
20250227,124600,5060645200,47000,47050,47050,47000,449
|
||||
20250227,124500,5039535750,47000,47100,47100,47000,2231
|
||||
20250227,124400,4934567150,47050,47100,47100,47050,173
|
||||
20250227,124300,4926426750,47050,47050,47100,47050,239
|
||||
20250227,124200,4915177700,47100,47050,47100,47050,132
|
||||
20250227,124100,4908963050,47100,47000,47100,47000,209
|
||||
20250227,124000,4899130100,47000,47000,47050,47000,94
|
||||
20250227,123900,4894708150,47050,47050,47050,47000,296
|
||||
20250227,123800,4880784250,47000,47050,47050,47000,269
|
||||
20250227,123700,4868129700,47050,47050,47050,47000,379
|
||||
20250227,123600,4850306400,47000,47050,47050,47000,191
|
||||
20250227,123500,4841324300,47050,47050,47050,47000,221
|
||||
20250227,123400,4830933300,47000,47000,47050,47000,311
|
||||
20250227,123300,4816314150,47050,47100,47100,47050,214
|
||||
20250227,123200,4806241600,47050,47000,47050,47000,347
|
||||
20250227,123100,4789917700,47050,47000,47050,47000,155
|
||||
20250227,123000,4782631400,47050,47050,47100,47000,150
|
||||
20250227,122900,4775576100,47000,47100,47100,47000,239
|
||||
20250227,122800,4764332800,47050,47050,47100,47050,281
|
||||
20250227,122700,4751108500,47050,47000,47100,47000,257
|
||||
20250227,122600,4739018400,47000,47100,47100,47000,238
|
||||
20250227,122500,4727819700,47100,47050,47100,47050,114
|
||||
20250227,122400,4722452600,47050,47050,47050,47000,395
|
||||
20250227,122300,4703869400,47000,47000,47050,47000,303
|
||||
20250227,122200,4689619500,47000,47100,47100,47000,219
|
||||
20250227,122100,4679317400,47050,47050,47100,47050,182
|
||||
20250227,122000,4670750950,47050,47000,47050,47000,530
|
||||
20250227,121900,4645826600,47000,47000,47050,47000,279
|
||||
20250227,121800,4632711400,47050,47050,47100,47000,519
|
||||
20250227,121700,4608293800,47050,47100,47100,47050,2766
|
||||
20250227,121600,4478138250,47100,47050,47100,47050,245
|
||||
20250227,121500,4466607850,47050,47100,47100,47050,371
|
||||
20250227,121400,4449144350,47050,47100,47100,47050,158
|
||||
20250227,121300,4441705350,47100,47150,47150,47050,189
|
||||
20250227,121200,4432803300,47150,47100,47150,47050,222
|
||||
20250227,121100,4422351050,47100,47050,47100,47050,907
|
||||
20250227,121000,4379660700,47100,47100,47100,47050,342
|
||||
20250227,120900,4363553250,47100,47050,47100,47050,787
|
||||
20250227,120800,4326496650,47050,47050,47100,47050,210
|
||||
20250227,120700,4316615100,47100,47050,47100,47050,253
|
||||
20250227,120600,4304704000,47050,47100,47100,47050,159
|
||||
20250227,120500,4297218400,47050,47050,47100,47050,171
|
||||
20250227,120400,4289169200,47100,47100,47150,47050,210
|
||||
20250227,120300,4279280750,47150,47100,47150,47050,543
|
||||
20250227,120200,4253706200,47100,47100,47150,47100,211
|
||||
20250227,120100,4243765600,47100,47150,47150,47100,140
|
||||
20250227,120000,4237170700,47100,47100,47150,47050,186
|
||||
20250227,115900,4228410200,47050,47100,47100,47050,125
|
||||
20250227,115800,4222527400,47100,47100,47100,47050,127
|
||||
20250227,115700,4216549150,47100,47050,47100,47050,182
|
||||
20250227,115600,4207981050,47100,47100,47150,47050,492
|
||||
20250227,115500,4184808400,47100,47050,47100,47050,158
|
||||
20250227,115400,4177373300,47100,47050,47100,47050,284
|
||||
20250227,115300,4164004150,47100,47100,47100,47050,220
|
||||
20250227,115200,4153645700,47100,47100,47100,47050,230
|
||||
20250227,115100,4142820700,47050,47150,47150,47050,532
|
||||
20250227,115000,4117770100,47100,47100,47150,47100,172
|
||||
20250227,114900,4109668350,47100,47100,47150,47100,407
|
||||
20250227,114800,4090494800,47100,47100,47150,47100,228
|
||||
20250227,114700,4079753650,47150,47150,47150,47100,543
|
||||
20250227,114600,4054161400,47150,47150,47200,47150,211
|
||||
20250227,114500,4044211550,47150,47150,47200,47150,53
|
||||
20250227,114400,4041711950,47150,47150,47200,47150,302
|
||||
20250227,114300,4027459450,47150,47200,47200,47150,164
|
||||
20250227,114200,4019723700,47200,47150,47200,47150,201
|
||||
20250227,114100,4010244850,47100,47200,47200,47100,168
|
||||
20250227,114000,4002328500,47150,47200,47200,47100,308
|
||||
20250227,113900,3987805850,47200,47150,47200,47150,169
|
||||
20250227,113800,3979833450,47150,47200,47250,47150,163
|
||||
20250227,113700,3972142850,47250,47200,47250,47150,233
|
||||
20250227,113600,3961147000,47250,47250,47250,47150,79
|
||||
20250227,113500,3957417000,47250,47200,47250,47200,170
|
||||
20250227,113400,3949391850,47200,47150,47200,47100,1003
|
||||
20250227,113300,3902055900,47100,47200,47200,47100,281
|
||||
20250227,113200,3888805750,47200,47200,47200,47150,202
|
||||
20250227,113100,3879279150,47200,47200,47200,47150,98
|
||||
20250227,113000,3874654650,47200,47150,47200,47100,675
|
||||
20250227,112900,3842827100,47150,47150,47200,47150,270
|
||||
20250227,112800,3830092750,47150,47150,47200,47100,477
|
||||
20250227,112700,3807603000,47100,47150,47200,47100,158
|
||||
20250227,112600,3800157350,47200,47200,47200,47100,183
|
||||
20250227,112500,3791527950,47200,47150,47200,47150,99
|
||||
20250227,112400,3786858450,47150,47200,47200,47150,781
|
||||
20250227,112300,3750010850,47150,47200,47200,47150,237
|
||||
20250227,112200,3738835750,47150,47200,47200,47150,222
|
||||
20250227,112100,3728366150,47150,47200,47200,47150,315
|
||||
20250227,112000,3713510150,47150,47200,47200,47150,112
|
||||
20250227,111900,3708228700,47150,47150,47200,47150,145
|
||||
20250227,111800,3701389450,47200,47150,47200,47150,170
|
||||
20250227,111700,3693370900,47150,47150,47200,47150,163
|
||||
20250227,111600,3685684100,47150,47200,47200,47150,172
|
||||
20250227,111500,3677570100,47200,47200,47200,47100,385
|
||||
20250227,111400,3659418450,47100,47200,47200,47050,317
|
||||
20250227,111300,3644489900,47050,47050,47150,47050,532
|
||||
20250227,111200,3619436800,47050,47100,47150,47050,338
|
||||
20250227,111100,3603518100,47100,47100,47150,47100,236
|
||||
20250227,111000,3592399050,47150,47100,47150,47050,304
|
||||
20250227,110900,3578076450,47100,47150,47150,47050,1451
|
||||
20250227,110800,3509742150,47100,47150,47150,47100,209
|
||||
20250227,110700,3499895200,47100,47100,47150,47100,146
|
||||
20250227,110600,3493017300,47150,47100,47150,47100,413
|
||||
20250227,110500,3473560500,47100,47100,47150,47100,230
|
||||
20250227,110400,3462726200,47100,47100,47250,47050,1141
|
||||
20250227,110300,3408973500,47050,47100,47100,47050,432
|
||||
20250227,110200,3388638300,47050,47050,47100,47050,362
|
||||
20250227,110100,3371601550,47100,47100,47100,47050,526
|
||||
20250227,110000,3346846500,47050,47100,47100,47050,884
|
||||
20250227,105900,3305221900,47050,47050,47150,47050,660
|
||||
20250227,105800,3274145350,47050,47100,47150,47050,645
|
||||
20250227,105700,3243776500,47050,47100,47150,47050,456
|
||||
20250227,105600,3222302550,47100,47150,47200,47100,146
|
||||
20250227,105500,3215422350,47100,47150,47150,47050,1028
|
||||
20250227,105400,3166979950,47100,47100,47150,47100,208
|
||||
20250227,105300,3157181650,47100,47150,47150,47100,282
|
||||
20250227,105200,3143894400,47100,47100,47200,47100,518
|
||||
20250227,105100,3119471500,47100,47150,47150,47100,357
|
||||
20250227,105000,3102651450,47100,47100,47150,47100,247
|
||||
20250227,104900,3091014000,47150,47100,47150,47100,401
|
||||
20250227,104800,3072115450,47150,47100,47200,47100,749
|
||||
20250227,104700,3036810100,47100,47150,47200,47100,906
|
||||
20250227,104600,2994090500,47150,47100,47150,47100,223
|
||||
20250227,104500,2983586650,47100,47100,47150,47100,283
|
||||
20250227,104400,2970253550,47150,47200,47200,47100,1455
|
||||
20250227,104300,2901653950,47150,47200,47250,47150,383
|
||||
20250227,104200,2883592650,47150,47200,47250,47150,271
|
||||
20250227,104100,2870802600,47250,47150,47250,47150,766
|
||||
20250227,104000,2834665750,47200,47150,47200,47150,267
|
||||
20250227,103900,2822074300,47150,47150,47200,47150,318
|
||||
20250227,103800,2807080150,47150,47150,47200,47150,217
|
||||
20250227,103700,2796846300,47150,47150,47150,47100,497
|
||||
20250227,103600,2773414850,47200,47200,47200,47150,233
|
||||
20250227,103500,2762427100,47200,47150,47250,47150,865
|
||||
20250227,103400,2721629100,47150,47200,47250,47150,463
|
||||
20250227,103300,2699776450,47200,47200,47250,47200,228
|
||||
20250227,103200,2689013600,47200,47250,47250,47200,172
|
||||
20250227,103100,2680893700,47200,47200,47250,47200,200
|
||||
20250227,103000,2671452450,47200,47200,47250,47200,156
|
||||
20250227,102900,2664088150,47200,47300,47300,47150,293
|
||||
20250227,102800,2650261200,47250,47150,47350,47150,300
|
||||
20250227,102700,2636097400,47150,47250,47250,47150,216
|
||||
20250227,102600,2625906450,47150,47200,47250,47150,313
|
||||
20250227,102500,2611137750,47200,47250,47250,47200,181
|
||||
20250227,102400,2602592850,47250,47200,47250,47150,282
|
||||
20250227,102300,2589284600,47200,47200,47250,47100,336
|
||||
20250227,102200,2573433150,47100,47150,47250,47100,386
|
||||
20250227,102100,2555237550,47100,47150,47300,47050,3398
|
||||
20250227,102000,2395230550,47150,47250,47250,47150,250
|
||||
20250227,101900,2383423350,47250,47150,47250,47150,396
|
||||
20250227,101800,2364735450,47150,47150,47250,47150,357
|
||||
20250227,101700,2347886750,47150,47200,47200,47150,439
|
||||
20250227,101600,2327182000,47150,47250,47250,47150,264
|
||||
20250227,101500,2314725250,47200,47200,47250,47200,241
|
||||
20250227,101400,2303349900,47200,47200,47250,47200,311
|
||||
20250227,101300,2288669600,47200,47250,47300,47200,666
|
||||
20250227,101200,2257203700,47200,47200,47200,47150,338
|
||||
20250227,101100,2241257100,47200,47200,47250,47200,327
|
||||
20250227,101000,2225821900,47200,47250,47250,47200,331
|
||||
20250227,100900,2210198650,47200,47100,47250,47100,172
|
||||
20250227,100800,2202078800,47200,47150,47200,47100,421
|
||||
20250227,100700,2182222450,47150,47150,47200,47100,223
|
||||
20250227,100600,2171708800,47150,47200,47250,47150,305
|
||||
20250227,100500,2157320300,47250,47200,47250,47200,289
|
||||
20250227,100400,2143678950,47200,47100,47250,47100,178
|
||||
20250227,100300,2135277400,47200,47150,47200,47150,464
|
||||
20250227,100200,2113388350,47200,47100,47200,47100,311
|
||||
20250227,100100,2098730300,47100,47100,47200,47100,274
|
||||
20250227,100000,2085816600,47150,47100,47200,47100,780
|
||||
20250227,095900,2049033400,47100,47150,47150,47100,221
|
||||
20250227,095800,2038622650,47100,47100,47150,47100,315
|
||||
20250227,095700,2023782300,47100,47100,47150,47100,307
|
||||
20250227,095600,2009316450,47100,47150,47150,47100,138
|
||||
20250227,095500,2002812750,47100,47100,47150,47050,471
|
||||
20250227,095400,1980628600,47050,47100,47150,47050,559
|
||||
20250227,095300,1954303250,47100,47100,47150,47100,301
|
||||
20250227,095200,1940125900,47150,47100,47150,47100,383
|
||||
20250227,095100,1922085750,47100,47150,47200,47100,651
|
||||
20250227,095000,1891397550,47100,47100,47150,47050,377
|
||||
20250227,094900,1873645150,47050,47000,47100,47000,334
|
||||
20250227,094800,1857940050,47000,47000,47050,47000,275
|
||||
20250227,094700,1845008300,47000,47100,47100,47000,364
|
||||
20250227,094600,1827886500,47100,47150,47150,47050,396
|
||||
20250227,094500,1809241500,47150,47050,47200,47000,694
|
||||
20250227,094400,1776578950,47050,47100,47200,47000,1293
|
||||
20250227,094300,1715681400,47050,47000,47150,47000,712
|
||||
20250227,094200,1682164200,47050,47050,47100,47000,733
|
||||
20250227,094100,1647692500,47100,47050,47100,47050,348
|
||||
20250227,094000,1631318950,47050,47000,47100,47000,341
|
||||
20250227,093900,1615272650,47000,47000,47100,47000,304
|
||||
20250227,093800,1600979350,47050,47150,47150,47000,3621
|
||||
20250227,093700,1430549400,47150,47150,47200,47100,1482
|
||||
20250227,093600,1360685150,47150,47150,47200,47150,1123
|
||||
20250227,093500,1307731550,47150,47200,47250,47150,428
|
||||
20250227,093400,1287540900,47200,47250,47250,47150,870
|
||||
20250227,093300,1246478900,47200,47200,47250,47200,449
|
||||
20250227,093200,1225284000,47250,47300,47300,47200,432
|
||||
20250227,093100,1204884550,47300,47350,47350,47250,368
|
||||
20250227,093000,1187491950,47350,47250,47400,47250,1478
|
||||
20250227,092900,1117615400,47200,47250,47250,47200,178
|
||||
20250227,092800,1109205700,47300,47300,47350,47250,1074
|
||||
20250227,092700,1058401500,47250,47250,47300,47200,753
|
||||
20250227,092600,1022820900,47250,47250,47300,47200,268
|
||||
20250227,092500,1010153950,47250,47250,47300,47250,53
|
||||
20250227,092400,1007649050,47150,47200,47300,47150,1041
|
||||
20250227,092300,958506600,47250,47150,47250,47150,842
|
||||
20250227,092200,918761400,47150,47200,47250,47150,2122
|
||||
20250227,092100,818601200,47250,47250,47300,47200,2487
|
||||
20250227,092000,701107200,47300,47250,47300,47250,428
|
||||
20250227,091900,680882650,47300,47250,47300,47250,166
|
||||
20250227,091800,673038750,47300,47300,47350,47250,1636
|
||||
20250227,091700,595653500,47300,47350,47350,47300,657
|
||||
20250227,091600,564564100,47350,47350,47400,47350,65
|
||||
20250227,091500,561485800,47350,47400,47400,47300,1148
|
||||
20250227,091400,507135200,47350,47350,47400,47350,533
|
||||
20250227,091300,481895700,47400,47350,47400,47350,738
|
||||
20250227,091200,446950900,47350,47450,47450,47350,650
|
||||
20250227,091100,416141350,47400,47450,47450,47400,300
|
||||
20250227,091000,401917200,47450,47400,47500,47350,633
|
||||
20250227,090900,371916200,47400,47500,47500,47400,399
|
||||
20250227,090800,352995750,47400,47400,47500,47400,904
|
||||
20250227,090700,310117700,47500,47500,47500,47400,249
|
||||
20250227,090600,298307950,47500,47500,47550,47400,293
|
||||
20250227,090500,284394550,47550,47600,47600,47450,561
|
||||
20250227,090400,257748300,47600,47650,47650,47450,546
|
||||
20250227,090300,231782450,47650,47400,47650,47400,443
|
||||
20250227,090200,210703700,47400,47400,47600,47350,1066
|
||||
20250227,090100,160092700,47350,47400,47500,47350,512
|
||||
20250227,090000,135803550,47500,47300,47850,47300,2868
|
||||
|
Reference in New Issue
Block a user