Update 2025-02-27 2849 candle_min
This commit is contained in:
613
025000/min/candle-20250227.csv
Normal file
613
025000/min/candle-20250227.csv
Normal file
@@ -0,0 +1,613 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,191100,123218800,44550,44550,44550,44550,49
|
||||
20250227,191000,123218800,44550,44550,44550,44550,0
|
||||
20250227,190900,123218800,44550,44550,44550,44550,0
|
||||
20250227,190800,123218800,44550,44550,44550,44550,0
|
||||
20250227,190700,123218800,44550,44550,44550,44550,0
|
||||
20250227,190600,123218800,44550,44550,44550,44550,0
|
||||
20250227,190500,123218800,44550,44550,44550,44550,0
|
||||
20250227,190400,123218800,44550,44550,44550,44550,0
|
||||
20250227,190300,123218800,44550,44550,44550,44550,0
|
||||
20250227,190200,123218800,44550,44550,44550,44550,0
|
||||
20250227,190100,123218800,44550,44550,44550,44550,0
|
||||
20250227,190000,123218800,44550,44550,44550,44550,0
|
||||
20250227,185900,123218800,44550,44550,44550,44550,0
|
||||
20250227,185800,123218800,44550,44550,44550,44550,0
|
||||
20250227,185700,123218800,44550,44550,44550,44550,0
|
||||
20250227,185600,123218800,44550,44550,44550,44550,0
|
||||
20250227,185500,123218800,44550,44550,44550,44550,0
|
||||
20250227,185400,123218800,44550,44550,44550,44550,0
|
||||
20250227,185300,123218800,44550,44550,44550,44550,0
|
||||
20250227,185200,123218800,44550,44550,44550,44550,0
|
||||
20250227,185100,123218800,44550,44550,44550,44550,0
|
||||
20250227,185000,123218800,44550,44550,44550,44550,0
|
||||
20250227,184900,123218800,44550,44550,44550,44550,0
|
||||
20250227,184800,123218800,44550,44550,44550,44550,0
|
||||
20250227,184700,123218800,44550,44550,44550,44550,0
|
||||
20250227,184600,123218800,44550,44550,44550,44550,0
|
||||
20250227,184500,123218800,44550,44550,44550,44550,0
|
||||
20250227,184400,123218800,44550,44550,44550,44550,0
|
||||
20250227,184300,123218800,44550,44550,44550,44550,0
|
||||
20250227,184200,123218800,44550,44550,44550,44550,0
|
||||
20250227,184100,123218800,44550,44550,44550,44550,49
|
||||
20250227,184000,123218800,44550,44550,44550,44550,0
|
||||
20250227,183900,123218800,44550,44550,44550,44550,0
|
||||
20250227,183800,123218800,44550,44550,44550,44550,0
|
||||
20250227,183700,123218800,44550,44550,44550,44550,0
|
||||
20250227,183600,123218800,44550,44550,44550,44550,0
|
||||
20250227,183500,123218800,44550,44550,44550,44550,0
|
||||
20250227,183400,123218800,44550,44550,44550,44550,0
|
||||
20250227,183300,123218800,44550,44550,44550,44550,0
|
||||
20250227,183200,123218800,44550,44550,44550,44550,0
|
||||
20250227,183100,123218800,44550,44550,44550,44550,0
|
||||
20250227,183000,123218800,44550,44550,44550,44550,0
|
||||
20250227,182900,123218800,44550,44550,44550,44550,0
|
||||
20250227,182800,123218800,44550,44550,44550,44550,0
|
||||
20250227,182700,123218800,44550,44550,44550,44550,0
|
||||
20250227,182600,123218800,44550,44550,44550,44550,0
|
||||
20250227,182500,123218800,44550,44550,44550,44550,0
|
||||
20250227,182400,123218800,44550,44550,44550,44550,0
|
||||
20250227,182300,123218800,44550,44550,44550,44550,0
|
||||
20250227,182200,123218800,44550,44550,44550,44550,0
|
||||
20250227,182100,123218800,44550,44550,44550,44550,0
|
||||
20250227,182000,123218800,44550,44550,44550,44550,0
|
||||
20250227,181900,123218800,44550,44550,44550,44550,0
|
||||
20250227,181800,123218800,44550,44550,44550,44550,0
|
||||
20250227,181700,123218800,44550,44550,44550,44550,0
|
||||
20250227,181600,123218800,44550,44550,44550,44550,0
|
||||
20250227,181500,123218800,44550,44550,44550,44550,0
|
||||
20250227,181400,123218800,44550,44550,44550,44550,0
|
||||
20250227,181300,123218800,44550,44550,44550,44550,0
|
||||
20250227,181200,123218800,44550,44550,44550,44550,0
|
||||
20250227,181100,123218800,44550,44550,44550,44550,49
|
||||
20250227,181000,123218800,44550,44550,44550,44550,0
|
||||
20250227,180900,123218800,44550,44550,44550,44550,0
|
||||
20250227,180800,123218800,44550,44550,44550,44550,0
|
||||
20250227,180700,123218800,44550,44550,44550,44550,0
|
||||
20250227,180600,123218800,44550,44550,44550,44550,0
|
||||
20250227,180500,123218800,44550,44550,44550,44550,0
|
||||
20250227,180400,123218800,44550,44550,44550,44550,0
|
||||
20250227,180300,123218800,44550,44550,44550,44550,0
|
||||
20250227,180200,123218800,44550,44550,44550,44550,0
|
||||
20250227,180100,123218800,44550,44550,44550,44550,0
|
||||
20250227,180000,123218800,44550,44550,44550,44550,0
|
||||
20250227,175900,123218800,44550,44550,44550,44550,0
|
||||
20250227,175800,123218800,44550,44550,44550,44550,0
|
||||
20250227,175700,123218800,44550,44550,44550,44550,0
|
||||
20250227,175600,123218800,44550,44550,44550,44550,0
|
||||
20250227,175500,123218800,44550,44550,44550,44550,0
|
||||
20250227,175400,123218800,44550,44550,44550,44550,0
|
||||
20250227,175300,123218800,44550,44550,44550,44550,0
|
||||
20250227,175200,123218800,44550,44550,44550,44550,0
|
||||
20250227,175100,123218800,44550,44550,44550,44550,0
|
||||
20250227,175000,123218800,44550,44550,44550,44550,0
|
||||
20250227,174900,123218800,44550,44550,44550,44550,0
|
||||
20250227,174800,123218800,44550,44550,44550,44550,0
|
||||
20250227,174700,123218800,44550,44550,44550,44550,0
|
||||
20250227,174600,123218800,44550,44550,44550,44550,0
|
||||
20250227,174500,123218800,44550,44550,44550,44550,0
|
||||
20250227,174400,123218800,44550,44550,44550,44550,0
|
||||
20250227,174300,123218800,44550,44550,44550,44550,0
|
||||
20250227,174200,123218800,44550,44550,44550,44550,0
|
||||
20250227,174100,123218800,44550,44550,44550,44550,49
|
||||
20250227,174000,123218800,44550,44550,44550,44550,0
|
||||
20250227,173900,123218800,44550,44550,44550,44550,0
|
||||
20250227,173800,123218800,44550,44550,44550,44550,0
|
||||
20250227,173700,123218800,44550,44550,44550,44550,0
|
||||
20250227,173600,123218800,44550,44550,44550,44550,0
|
||||
20250227,173500,123218800,44550,44550,44550,44550,0
|
||||
20250227,173400,123218800,44550,44550,44550,44550,0
|
||||
20250227,173300,123218800,44550,44550,44550,44550,0
|
||||
20250227,173200,123218800,44550,44550,44550,44550,0
|
||||
20250227,173100,123218800,44550,44550,44550,44550,0
|
||||
20250227,173000,123218800,44550,44550,44550,44550,0
|
||||
20250227,172900,123218800,44550,44550,44550,44550,0
|
||||
20250227,172800,123218800,44550,44550,44550,44550,0
|
||||
20250227,172700,123218800,44550,44550,44550,44550,0
|
||||
20250227,172600,123218800,44550,44550,44550,44550,0
|
||||
20250227,172500,123218800,44550,44550,44550,44550,0
|
||||
20250227,172400,123218800,44550,44550,44550,44550,0
|
||||
20250227,172300,123218800,44550,44550,44550,44550,0
|
||||
20250227,172200,123218800,44550,44550,44550,44550,0
|
||||
20250227,172100,123218800,44550,44550,44550,44550,0
|
||||
20250227,172000,123218800,44550,44550,44550,44550,0
|
||||
20250227,171900,123218800,44550,44550,44550,44550,0
|
||||
20250227,171800,123218800,44550,44550,44550,44550,0
|
||||
20250227,171700,123218800,44550,44550,44550,44550,0
|
||||
20250227,171600,123218800,44550,44550,44550,44550,0
|
||||
20250227,171500,123218800,44550,44550,44550,44550,0
|
||||
20250227,171400,123218800,44550,44550,44550,44550,0
|
||||
20250227,171300,123218800,44550,44550,44550,44550,0
|
||||
20250227,171200,123218800,44550,44550,44550,44550,0
|
||||
20250227,171100,123218800,44550,44550,44550,44550,49
|
||||
20250227,171000,123218800,44550,44550,44550,44550,0
|
||||
20250227,170900,123218800,44550,44550,44550,44550,0
|
||||
20250227,170800,123218800,44550,44550,44550,44550,0
|
||||
20250227,170700,123218800,44550,44550,44550,44550,0
|
||||
20250227,170600,123218800,44550,44550,44550,44550,0
|
||||
20250227,170500,123218800,44550,44550,44550,44550,0
|
||||
20250227,170400,123218800,44550,44550,44550,44550,0
|
||||
20250227,170300,123218800,44550,44550,44550,44550,0
|
||||
20250227,170200,123218800,44550,44550,44550,44550,0
|
||||
20250227,170100,123218800,44550,44550,44550,44550,0
|
||||
20250227,170000,123218800,44550,44550,44550,44550,0
|
||||
20250227,165900,123218800,44550,44550,44550,44550,0
|
||||
20250227,165800,123218800,44550,44550,44550,44550,0
|
||||
20250227,165700,123218800,44550,44550,44550,44550,0
|
||||
20250227,165600,123218800,44550,44550,44550,44550,0
|
||||
20250227,165500,123218800,44550,44550,44550,44550,0
|
||||
20250227,165400,123218800,44550,44550,44550,44550,0
|
||||
20250227,165300,123218800,44550,44550,44550,44550,0
|
||||
20250227,165200,123218800,44550,44550,44550,44550,0
|
||||
20250227,165100,123218800,44550,44550,44550,44550,0
|
||||
20250227,165000,123218800,44550,44550,44550,44550,0
|
||||
20250227,164900,123218800,44550,44550,44550,44550,0
|
||||
20250227,164800,123218800,44550,44550,44550,44550,0
|
||||
20250227,164700,123218800,44550,44550,44550,44550,0
|
||||
20250227,164600,123218800,44550,44550,44550,44550,0
|
||||
20250227,164500,123218800,44550,44550,44550,44550,0
|
||||
20250227,164400,123218800,44550,44550,44550,44550,0
|
||||
20250227,164300,123218800,44550,44550,44550,44550,0
|
||||
20250227,164200,123218800,44550,44550,44550,44550,0
|
||||
20250227,164100,123218800,44550,44550,44550,44550,49
|
||||
20250227,164000,123218800,44550,44550,44550,44550,0
|
||||
20250227,163900,123218800,44550,44550,44550,44550,0
|
||||
20250227,163800,123218800,44550,44550,44550,44550,0
|
||||
20250227,163700,123218800,44550,44550,44550,44550,0
|
||||
20250227,163600,123218800,44550,44550,44550,44550,0
|
||||
20250227,163500,123218800,44550,44550,44550,44550,0
|
||||
20250227,163400,123218800,44550,44550,44550,44550,0
|
||||
20250227,163300,123218800,44550,44550,44550,44550,0
|
||||
20250227,163200,123218800,44550,44550,44550,44550,0
|
||||
20250227,163100,123218800,44550,44550,44550,44550,0
|
||||
20250227,163000,123218800,44550,44550,44550,44550,0
|
||||
20250227,162900,123218800,44550,44550,44550,44550,0
|
||||
20250227,162800,123218800,44550,44550,44550,44550,0
|
||||
20250227,162700,123218800,44550,44550,44550,44550,0
|
||||
20250227,162600,123218800,44550,44550,44550,44550,0
|
||||
20250227,162500,123218800,44550,44550,44550,44550,0
|
||||
20250227,162400,123218800,44550,44550,44550,44550,0
|
||||
20250227,162300,123218800,44550,44550,44550,44550,0
|
||||
20250227,162200,123218800,44550,44550,44550,44550,0
|
||||
20250227,162100,123218800,44550,44550,44550,44550,0
|
||||
20250227,162000,123218800,44550,44550,44550,44550,0
|
||||
20250227,161900,123218800,44550,44550,44550,44550,0
|
||||
20250227,161800,123218800,44550,44550,44550,44550,0
|
||||
20250227,161700,123218800,44550,44550,44550,44550,0
|
||||
20250227,161600,123218800,44550,44550,44550,44550,0
|
||||
20250227,161500,123218800,44550,44550,44550,44550,0
|
||||
20250227,161400,123218800,44550,44550,44550,44550,0
|
||||
20250227,161300,123218800,44550,44550,44550,44550,0
|
||||
20250227,161200,123218800,44550,44550,44550,44550,0
|
||||
20250227,161100,123218800,44550,44550,44550,44550,49
|
||||
20250227,161000,123218800,44550,44550,44550,44550,0
|
||||
20250227,160900,123218800,44550,44550,44550,44550,0
|
||||
20250227,160800,123218800,44550,44550,44550,44550,0
|
||||
20250227,160700,123218800,44550,44550,44550,44550,0
|
||||
20250227,160600,123218800,44550,44550,44550,44550,0
|
||||
20250227,160500,123218800,44550,44550,44550,44550,0
|
||||
20250227,160400,123218800,44550,44550,44550,44550,0
|
||||
20250227,160300,123218800,44550,44550,44550,44550,0
|
||||
20250227,160200,123218800,44550,44550,44550,44550,0
|
||||
20250227,160100,123218800,44550,44550,44550,44550,0
|
||||
20250227,160000,123218800,44550,44550,44550,44550,0
|
||||
20250227,155900,123218800,44550,44550,44550,44550,0
|
||||
20250227,155800,123218800,44550,44550,44550,44550,0
|
||||
20250227,155700,123218800,44550,44550,44550,44550,0
|
||||
20250227,155600,123218800,44550,44550,44550,44550,0
|
||||
20250227,155500,123218800,44550,44550,44550,44550,0
|
||||
20250227,155400,123218800,44550,44550,44550,44550,0
|
||||
20250227,155300,123218800,44550,44550,44550,44550,0
|
||||
20250227,155200,123218800,44550,44550,44550,44550,0
|
||||
20250227,155100,123218800,44550,44550,44550,44550,0
|
||||
20250227,155000,123218800,44550,44550,44550,44550,0
|
||||
20250227,154900,123218800,44550,44550,44550,44550,0
|
||||
20250227,154800,123218800,44550,44550,44550,44550,0
|
||||
20250227,154700,123218800,44550,44550,44550,44550,0
|
||||
20250227,154600,123218800,44550,44550,44550,44550,0
|
||||
20250227,154500,123218800,44550,44550,44550,44550,0
|
||||
20250227,154400,123218800,44550,44550,44550,44550,0
|
||||
20250227,154300,123218800,44550,44550,44550,44550,0
|
||||
20250227,154200,123218800,44550,44550,44550,44550,0
|
||||
20250227,154100,123218800,44550,44550,44550,44550,49
|
||||
20250227,154000,123218800,44550,44550,44550,44550,0
|
||||
20250227,153900,123218800,44550,44550,44550,44550,0
|
||||
20250227,153800,123218800,44550,44550,44550,44550,0
|
||||
20250227,153700,123218800,44550,44550,44550,44550,0
|
||||
20250227,153600,123218800,44550,44550,44550,44550,0
|
||||
20250227,153500,123218800,44550,44550,44550,44550,0
|
||||
20250227,153400,123218800,44550,44550,44550,44550,0
|
||||
20250227,153300,123218800,44550,44550,44550,44550,0
|
||||
20250227,153200,123218800,44550,44550,44550,44550,0
|
||||
20250227,153100,123218800,44550,44550,44550,44550,0
|
||||
20250227,153000,123218800,44550,44550,44550,44550,49
|
||||
20250227,152900,121035850,44450,44450,44450,44450,0
|
||||
20250227,152800,121035850,44450,44450,44450,44450,0
|
||||
20250227,152700,121035850,44450,44450,44450,44450,0
|
||||
20250227,152600,121035850,44450,44450,44450,44450,0
|
||||
20250227,152500,121035850,44450,44450,44450,44450,0
|
||||
20250227,152400,121035850,44450,44450,44450,44450,0
|
||||
20250227,152300,121035850,44450,44450,44450,44450,0
|
||||
20250227,152200,121035850,44450,44450,44450,44450,0
|
||||
20250227,152100,121035850,44450,44450,44450,44450,0
|
||||
20250227,152000,121035850,44450,44450,44450,44450,0
|
||||
20250227,151900,121035850,44450,44450,44450,44450,2
|
||||
20250227,151800,120946950,44450,44450,44450,44450,2
|
||||
20250227,151700,120858050,44450,44400,44450,44400,2
|
||||
20250227,151600,120769200,44400,44450,44450,44400,58
|
||||
20250227,151500,118193900,44450,44450,44450,44450,1
|
||||
20250227,151400,118149450,44450,44450,44450,44400,5
|
||||
20250227,151300,117927250,44450,44450,44450,44400,4
|
||||
20250227,151200,117749500,44450,44450,44450,44400,6
|
||||
20250227,151100,117482950,44400,44450,44450,44400,3
|
||||
20250227,151000,117349650,44450,44450,44450,44400,3
|
||||
20250227,150900,117216350,44450,44450,44450,44400,3
|
||||
20250227,150800,117083050,44450,44450,44450,44450,1
|
||||
20250227,150700,117038600,44400,44450,44450,44400,3
|
||||
20250227,150600,116905300,44450,44450,44450,44450,2
|
||||
20250227,150500,116816400,44400,44450,44450,44400,4
|
||||
20250227,150400,116638700,44450,44400,44450,44400,2
|
||||
20250227,150300,116549850,44450,44450,44450,44400,3
|
||||
20250227,150200,116416550,44450,44450,44450,44450,2
|
||||
20250227,150100,116327650,44400,44450,44450,44400,3
|
||||
20250227,150000,116194350,44450,44400,44450,44400,2
|
||||
20250227,145900,116105500,44450,44400,44450,44400,2
|
||||
20250227,145800,116016650,44450,44450,44450,44450,2
|
||||
20250227,145700,115927750,44450,44450,44450,44400,3
|
||||
20250227,145600,115794450,44450,44450,44450,44450,1
|
||||
20250227,145500,115750000,44450,44400,44450,44400,3
|
||||
20250227,145400,115616700,44400,44450,44450,44400,3
|
||||
20250227,145300,115483400,44400,44400,44400,44400,1
|
||||
20250227,145200,115439000,44450,44450,44450,44450,2
|
||||
20250227,145100,115350100,44400,44450,44450,44400,2
|
||||
20250227,145000,115261250,44450,44400,44450,44400,3
|
||||
20250227,144900,115127950,44450,44450,44450,44400,4
|
||||
20250227,144800,114950200,44450,44450,44450,44450,1
|
||||
20250227,144700,114905750,44400,44450,44450,44400,2
|
||||
20250227,144600,114816900,44450,44450,44450,44450,1
|
||||
20250227,144500,114772450,44450,44450,44450,44400,9
|
||||
20250227,144400,114372450,44400,44450,44450,44400,2
|
||||
20250227,144300,114283600,44400,44450,44450,44400,4
|
||||
20250227,144200,114105900,44450,44450,44450,44450,1
|
||||
20250227,144100,114061450,44450,44400,44450,44400,3
|
||||
20250227,144000,113928150,44450,44450,44450,44400,3
|
||||
20250227,143900,113794850,44450,44400,44450,44400,2
|
||||
20250227,143800,113706000,44450,44450,44450,44450,1
|
||||
20250227,143700,113661550,44450,44450,44450,44400,4
|
||||
20250227,143600,113483800,44450,44450,44450,44400,3
|
||||
20250227,143500,113350500,44400,44450,44450,44400,5
|
||||
20250227,143400,113128300,44400,44450,44450,44400,2
|
||||
20250227,143300,113039450,44450,44450,44450,44400,3
|
||||
20250227,143200,112906150,44450,44450,44450,44400,3
|
||||
20250227,143100,112772850,44450,44450,44450,44400,3
|
||||
20250227,143000,112639550,44400,44450,44450,44400,2
|
||||
20250227,142900,112550700,44450,44450,44450,44450,1
|
||||
20250227,142800,112506250,44400,44450,44450,44400,4
|
||||
20250227,142700,112328500,44450,44400,44450,44400,2
|
||||
20250227,142600,112239650,44450,44450,44450,44400,3
|
||||
20250227,142500,112106350,44400,44400,44400,44400,5
|
||||
20250227,142400,111884350,44400,44400,44400,44350,3
|
||||
20250227,142300,111751200,44400,44350,44400,44350,3
|
||||
20250227,142200,111618050,44400,44350,44400,44350,2
|
||||
20250227,142100,111529300,44400,44350,44400,44350,2
|
||||
20250227,142000,111440550,44400,44400,44400,44350,4
|
||||
20250227,141900,111263000,44350,44350,44350,44350,1
|
||||
20250227,141800,111218650,44300,44350,44350,44300,2
|
||||
20250227,141700,111130000,44350,44350,44350,44350,9
|
||||
20250227,141600,110730850,44400,44400,44400,44350,3
|
||||
20250227,141500,110597700,44400,44400,44400,44350,3
|
||||
20250227,141400,110464550,44350,44400,44400,44350,3
|
||||
20250227,141300,110331400,44400,44400,44400,44400,1
|
||||
20250227,141200,110287000,44350,44350,44400,44350,3
|
||||
20250227,141100,110153900,44400,44400,44400,44400,3
|
||||
20250227,141000,110020700,44350,44400,44400,44350,3
|
||||
20250227,140900,109887600,44350,44350,44350,44350,2
|
||||
20250227,140800,109798900,44400,44400,44400,44400,1
|
||||
20250227,140700,109754500,44300,44400,44400,44300,21
|
||||
20250227,140600,108823750,44400,44400,44400,44400,0
|
||||
20250227,140500,108823750,44400,44400,44400,44400,6
|
||||
20250227,140400,108557350,44400,44400,44400,44400,0
|
||||
20250227,140300,108557350,44400,44400,44400,44400,0
|
||||
20250227,140200,108557350,44400,44400,44400,44400,2
|
||||
20250227,140100,108468550,44400,44400,44400,44400,1
|
||||
20250227,140000,108424150,44400,44400,44400,44400,0
|
||||
20250227,135900,108424150,44400,44400,44400,44400,0
|
||||
20250227,135800,108424150,44400,44400,44400,44400,1
|
||||
20250227,135700,108379750,44400,44400,44400,44400,0
|
||||
20250227,135600,108379750,44400,44350,44400,44350,2
|
||||
20250227,135500,108291000,44350,44350,44350,44350,1
|
||||
20250227,135400,108246650,44400,44400,44400,44400,1
|
||||
20250227,135300,108202250,44350,44400,44400,44350,31
|
||||
20250227,135200,106826350,44500,44500,44500,44500,0
|
||||
20250227,135100,106826350,44500,44500,44500,44500,1
|
||||
20250227,135000,106781850,44500,44500,44500,44500,1
|
||||
20250227,134900,106737350,44500,44500,44500,44500,0
|
||||
20250227,134800,106737350,44500,44500,44500,44500,0
|
||||
20250227,134700,106737350,44500,44500,44500,44500,0
|
||||
20250227,134600,106737350,44500,44500,44500,44500,1
|
||||
20250227,134500,106692850,44500,44500,44500,44500,9
|
||||
20250227,134400,106292350,44500,44500,44500,44500,0
|
||||
20250227,134300,106292350,44500,44500,44500,44500,0
|
||||
20250227,134200,106292350,44500,44500,44500,44500,0
|
||||
20250227,134100,106292350,44500,44500,44500,44500,1
|
||||
20250227,134000,106247850,44400,44450,44450,44400,26
|
||||
20250227,133900,105092600,44500,44500,44500,44500,1
|
||||
20250227,133800,105048100,44500,44500,44500,44500,0
|
||||
20250227,133700,105048100,44500,44500,44500,44500,1
|
||||
20250227,133600,105003600,44450,44450,44450,44450,0
|
||||
20250227,133500,105003600,44450,44450,44450,44450,1
|
||||
20250227,133400,104959150,44500,44500,44500,44500,0
|
||||
20250227,133300,104959150,44500,44500,44500,44500,1
|
||||
20250227,133200,104914650,44500,44500,44500,44500,1
|
||||
20250227,133100,104870150,44500,44500,44500,44500,0
|
||||
20250227,133000,104870150,44500,44500,44500,44500,0
|
||||
20250227,132900,104870150,44500,44500,44500,44500,0
|
||||
20250227,132800,104870150,44500,44500,44500,44500,1
|
||||
20250227,132700,104825650,44500,44500,44500,44500,1
|
||||
20250227,132600,104781150,44500,44500,44500,44500,6
|
||||
20250227,132500,104514150,44500,44500,44500,44500,1
|
||||
20250227,132400,104469650,44500,44500,44500,44500,1
|
||||
20250227,132300,104425150,44500,44500,44500,44500,0
|
||||
20250227,132200,104425150,44500,44500,44500,44500,0
|
||||
20250227,132100,104425150,44500,44500,44500,44500,1
|
||||
20250227,132000,104380650,44500,44500,44500,44500,0
|
||||
20250227,131900,104380650,44500,44450,44500,44450,13
|
||||
20250227,131800,103802750,44500,44500,44500,44500,0
|
||||
20250227,131700,103802750,44500,44500,44500,44500,0
|
||||
20250227,131600,103802750,44500,44500,44500,44450,4
|
||||
20250227,131500,103624800,44450,44500,44500,44450,12
|
||||
20250227,131400,103091350,44500,44500,44500,44500,0
|
||||
20250227,131300,103091350,44500,44500,44500,44500,0
|
||||
20250227,131200,103091350,44500,44500,44500,44500,0
|
||||
20250227,131100,103091350,44500,44500,44500,44500,1
|
||||
20250227,131000,103046850,44500,44500,44500,44500,1
|
||||
20250227,130900,103002350,44450,44500,44500,44450,76
|
||||
20250227,130800,99623600,44600,44600,44600,44600,0
|
||||
20250227,130700,99623600,44600,44600,44600,44600,1
|
||||
20250227,130600,99579000,44500,44500,44500,44450,161
|
||||
20250227,130500,92415500,44500,44500,44500,44500,2
|
||||
20250227,130400,92326500,44500,44500,44500,44500,1
|
||||
20250227,130300,92282000,44500,44500,44500,44500,0
|
||||
20250227,130200,92282000,44500,44500,44500,44500,1
|
||||
20250227,130100,92237500,44500,44500,44500,44500,0
|
||||
20250227,130000,92237500,44500,44500,44500,44500,0
|
||||
20250227,125900,92237500,44500,44500,44500,44500,0
|
||||
20250227,125800,92237500,44500,44500,44500,44500,2
|
||||
20250227,125700,92148500,44500,44500,44500,44500,5
|
||||
20250227,125600,91926000,44500,44500,44500,44500,5
|
||||
20250227,125500,91703500,44450,44450,44450,44450,1
|
||||
20250227,125400,91659050,44500,44500,44500,44500,1
|
||||
20250227,125300,91614550,44500,44500,44500,44500,0
|
||||
20250227,125200,91614550,44500,44500,44500,44500,1
|
||||
20250227,125100,91570050,44500,44500,44500,44500,0
|
||||
20250227,125000,91570050,44500,44500,44500,44500,0
|
||||
20250227,124900,91570050,44500,44500,44500,44500,1
|
||||
20250227,124800,91525550,44500,44500,44500,44500,0
|
||||
20250227,124700,91525550,44500,44500,44500,44500,0
|
||||
20250227,124600,91525550,44500,44500,44500,44500,11
|
||||
20250227,124500,91036050,44500,44500,44500,44500,3
|
||||
20250227,124400,90902550,44500,44500,44500,44500,0
|
||||
20250227,124300,90902550,44500,44500,44500,44500,0
|
||||
20250227,124200,90902550,44500,44500,44500,44500,0
|
||||
20250227,124100,90902550,44500,44500,44500,44500,2
|
||||
20250227,124000,90813550,44500,44500,44500,44500,0
|
||||
20250227,123900,90813550,44500,44500,44500,44500,0
|
||||
20250227,123800,90813550,44500,44500,44500,44500,0
|
||||
20250227,123700,90813550,44500,44500,44500,44500,0
|
||||
20250227,123600,90813550,44500,44500,44500,44500,11
|
||||
20250227,123500,90324050,44500,44650,44650,44500,280
|
||||
20250227,123400,77852900,44700,44700,44700,44700,0
|
||||
20250227,123300,77852900,44700,44700,44700,44700,0
|
||||
20250227,123200,77852900,44700,44700,44700,44700,1
|
||||
20250227,123100,77808200,44700,44700,44700,44700,2
|
||||
20250227,123000,77718800,44700,44700,44700,44700,0
|
||||
20250227,122900,77718800,44700,44700,44700,44700,1
|
||||
20250227,122800,77674100,44700,44700,44700,44700,1
|
||||
20250227,122700,77629400,44700,44700,44700,44700,0
|
||||
20250227,122600,77629400,44700,44700,44700,44650,9
|
||||
20250227,122500,77227150,44650,44700,44700,44650,2
|
||||
20250227,122400,77137800,44650,44650,44650,44650,1
|
||||
20250227,122300,77093150,44650,44650,44650,44650,1
|
||||
20250227,122200,77048500,44650,44650,44650,44650,0
|
||||
20250227,122100,77048500,44650,44650,44650,44650,0
|
||||
20250227,122000,77048500,44650,44650,44650,44650,0
|
||||
20250227,121900,77048500,44650,44650,44650,44650,1
|
||||
20250227,121800,77003850,44600,44600,44600,44600,5
|
||||
20250227,121700,76780850,44650,44650,44650,44650,1
|
||||
20250227,121600,76736200,44600,44600,44600,44600,0
|
||||
20250227,121500,76736200,44600,44650,44650,44600,2
|
||||
20250227,121400,76646950,44600,44600,44600,44600,0
|
||||
20250227,121300,76646950,44600,44600,44600,44600,0
|
||||
20250227,121200,76646950,44600,44600,44600,44600,0
|
||||
20250227,121100,76646950,44600,44650,44650,44600,9
|
||||
20250227,121000,76245450,44650,44650,44650,44650,17
|
||||
20250227,120900,75486400,44700,44700,44700,44700,0
|
||||
20250227,120800,75486400,44700,44700,44700,44700,0
|
||||
20250227,120700,75486400,44700,44700,44700,44700,0
|
||||
20250227,120600,75486400,44700,44700,44700,44650,69
|
||||
20250227,120500,72402950,44700,44650,44700,44650,5
|
||||
20250227,120400,72179650,44650,44650,44650,44650,5
|
||||
20250227,120300,71956400,44650,44650,44650,44650,0
|
||||
20250227,120200,71956400,44650,44650,44650,44650,1
|
||||
20250227,120100,71911750,44650,44650,44650,44650,50
|
||||
20250227,120000,69679250,44650,44650,44650,44650,1
|
||||
20250227,115900,69634600,44650,44650,44650,44650,0
|
||||
20250227,115800,69634600,44650,44650,44650,44650,1
|
||||
20250227,115700,69589950,44550,44550,44550,44550,0
|
||||
20250227,115600,69589950,44550,44550,44550,44550,0
|
||||
20250227,115500,69589950,44550,44550,44550,44550,1
|
||||
20250227,115400,69545400,44600,44600,44650,44600,102
|
||||
20250227,115300,64992500,44600,44550,44600,44550,11
|
||||
20250227,115200,64502400,44600,44600,44600,44600,0
|
||||
20250227,115100,64502400,44600,44600,44600,44600,0
|
||||
20250227,115000,64502400,44600,44600,44600,44600,0
|
||||
20250227,114900,64502400,44600,44600,44600,44600,1
|
||||
20250227,114800,64457800,44600,44600,44600,44600,1
|
||||
20250227,114700,64413200,44600,44600,44600,44600,0
|
||||
20250227,114600,64413200,44600,44600,44600,44600,13
|
||||
20250227,114500,63833400,44600,44600,44600,44600,2
|
||||
20250227,114400,63744200,44600,44550,44600,44550,2
|
||||
20250227,114300,63655050,44550,44550,44550,44550,0
|
||||
20250227,114200,63655050,44550,44550,44550,44550,1
|
||||
20250227,114100,63610500,44550,44550,44550,44550,1
|
||||
20250227,114000,63565950,44550,44550,44550,44550,0
|
||||
20250227,113900,63565950,44550,44550,44550,44550,0
|
||||
20250227,113800,63565950,44550,44550,44550,44550,0
|
||||
20250227,113700,63565950,44550,44550,44550,44550,0
|
||||
20250227,113600,63565950,44550,44500,44550,44500,4
|
||||
20250227,113500,63387850,44500,44500,44500,44500,1
|
||||
20250227,113400,63343350,44550,44550,44550,44550,0
|
||||
20250227,113300,63343350,44550,44550,44550,44550,9
|
||||
20250227,113200,62942400,44600,44600,44600,44600,1
|
||||
20250227,113100,62897800,44600,44550,44600,44550,2
|
||||
20250227,113000,62808650,44550,44550,44550,44550,0
|
||||
20250227,112900,62808650,44550,44550,44550,44550,0
|
||||
20250227,112800,62808650,44550,44600,44600,44500,15
|
||||
20250227,112700,62141000,44600,44600,44600,44600,0
|
||||
20250227,112600,62141000,44600,44600,44600,44600,11
|
||||
20250227,112500,61650400,44600,44550,44600,44550,9
|
||||
20250227,112400,61249350,44450,44450,44450,44450,1
|
||||
20250227,112300,61204900,44450,44450,44450,44450,1
|
||||
20250227,112200,61160450,44450,44450,44450,44450,0
|
||||
20250227,112100,61160450,44450,44400,44450,44400,98
|
||||
20250227,112000,56806950,44400,44400,44400,44400,0
|
||||
20250227,111900,56806950,44400,44400,44400,44400,2
|
||||
20250227,111800,56718150,44350,44400,44400,44350,11
|
||||
20250227,111700,56230250,44300,44300,44300,44300,0
|
||||
20250227,111600,56230250,44300,44350,44350,44300,13
|
||||
20250227,111500,55654300,44350,44400,44400,44350,17
|
||||
20250227,111400,54899900,44450,44450,44450,44450,0
|
||||
20250227,111300,54899900,44450,44450,44450,44450,1
|
||||
20250227,111200,54855450,44450,44450,44450,44450,0
|
||||
20250227,111100,54855450,44450,44450,44450,44450,0
|
||||
20250227,111000,54855450,44450,44450,44450,44450,28
|
||||
20250227,110900,53610850,44500,44500,44500,44500,0
|
||||
20250227,110800,53610850,44500,44500,44500,44500,0
|
||||
20250227,110700,53610850,44500,44500,44500,44500,1
|
||||
20250227,110600,53566350,44500,44500,44500,44500,6
|
||||
20250227,110500,53299350,44500,44500,44500,44500,4
|
||||
20250227,110400,53121350,44450,44450,44450,44450,3
|
||||
20250227,110300,52988000,44550,44550,44550,44550,0
|
||||
20250227,110200,52988000,44550,44600,44600,44400,248
|
||||
20250227,110100,41963950,44600,44600,44600,44600,1
|
||||
20250227,110000,41919350,44550,44550,44550,44550,1
|
||||
20250227,105900,41874800,44600,44600,44600,44600,3
|
||||
20250227,105800,41741000,44600,44600,44600,44600,1
|
||||
20250227,105700,41696400,44550,44550,44550,44550,0
|
||||
20250227,105600,41696400,44550,44600,44600,44550,2
|
||||
20250227,105500,41607250,44550,44550,44550,44550,1
|
||||
20250227,105400,41562700,44550,44550,44550,44550,3
|
||||
20250227,105300,41429050,44600,44600,44600,44600,21
|
||||
20250227,105200,40492450,44600,44600,44600,44600,1
|
||||
20250227,105100,40447850,44550,44550,44550,44550,0
|
||||
20250227,105000,40447850,44550,44550,44550,44550,2
|
||||
20250227,104900,40358750,44550,44550,44550,44550,1
|
||||
20250227,104800,40314200,44500,44500,44500,44500,0
|
||||
20250227,104700,40314200,44500,44500,44500,44500,0
|
||||
20250227,104600,40314200,44500,44450,44550,44450,17
|
||||
20250227,104500,39558300,44450,44450,44450,44450,1
|
||||
20250227,104400,39513850,44450,44450,44450,44450,1
|
||||
20250227,104300,39469400,44450,44450,44450,44450,0
|
||||
20250227,104200,39469400,44450,44450,44450,44450,2
|
||||
20250227,104100,39380500,44450,44450,44450,44450,0
|
||||
20250227,104000,39380500,44450,44450,44450,44450,1
|
||||
20250227,103900,39336050,44400,44400,44400,44300,11
|
||||
20250227,103800,38847900,44450,44550,44550,44450,19
|
||||
20250227,103700,38002900,44550,44550,44550,44550,0
|
||||
20250227,103600,38002900,44550,44550,44550,44550,9
|
||||
20250227,103500,37601950,44550,44550,44550,44550,3
|
||||
20250227,103400,37468300,44600,44600,44600,44600,0
|
||||
20250227,103300,37468300,44600,44600,44600,44600,1
|
||||
20250227,103200,37423700,44600,44600,44600,44600,2
|
||||
20250227,103100,37334500,44600,44600,44600,44600,1
|
||||
20250227,103000,37289900,44600,44600,44600,44600,0
|
||||
20250227,102900,37289900,44600,44600,44600,44600,2
|
||||
20250227,102800,37200700,44600,44600,44600,44600,1
|
||||
20250227,102700,37156100,44600,44600,44600,44600,1
|
||||
20250227,102600,37111500,44600,44550,44600,44550,8
|
||||
20250227,102500,36754750,44550,44550,44550,44550,0
|
||||
20250227,102400,36754750,44550,44550,44550,44550,0
|
||||
20250227,102300,36754750,44550,44550,44550,44550,1
|
||||
20250227,102200,36710200,44550,44550,44550,44550,0
|
||||
20250227,102100,36710200,44550,44550,44550,44550,1
|
||||
20250227,102000,36665650,44550,44550,44550,44550,3
|
||||
20250227,101900,36532000,44550,44550,44550,44550,1
|
||||
20250227,101800,36487450,44550,44550,44550,44550,1
|
||||
20250227,101700,36442900,44500,44500,44500,44500,0
|
||||
20250227,101600,36442900,44500,44500,44500,44500,1
|
||||
20250227,101500,36398400,44500,44550,44550,44500,3
|
||||
20250227,101400,36264800,44500,44500,44500,44500,0
|
||||
20250227,101300,36264800,44500,44500,44500,44500,0
|
||||
20250227,101200,36264800,44500,44550,44550,44500,2
|
||||
20250227,101100,36175750,44550,44550,44550,44550,3
|
||||
20250227,101000,36042100,44600,44600,44600,44600,10
|
||||
20250227,100900,35596100,44650,44650,44650,44650,1
|
||||
20250227,100800,35551450,44600,44600,44600,44600,2
|
||||
20250227,100700,35462250,44600,44600,44600,44600,1
|
||||
20250227,100600,35417650,44600,44600,44650,44600,21
|
||||
20250227,100500,34480950,44600,44600,44600,44600,0
|
||||
20250227,100400,34480950,44600,44600,44600,44600,1
|
||||
20250227,100300,34436350,44600,44600,44600,44600,1
|
||||
20250227,100200,34391750,44600,44600,44600,44600,1
|
||||
20250227,100100,34347150,44600,44600,44600,44600,1
|
||||
20250227,100000,34302550,44550,44550,44550,44550,0
|
||||
20250227,095900,34302550,44550,44600,44600,44550,2
|
||||
20250227,095800,34213400,44600,44600,44600,44600,0
|
||||
20250227,095700,34213400,44600,44600,44600,44600,3
|
||||
20250227,095600,34079600,44550,44550,44550,44550,2
|
||||
20250227,095500,33990500,44550,44600,44600,44550,3
|
||||
20250227,095400,33856750,44600,44600,44600,44600,0
|
||||
20250227,095300,33856750,44600,44600,44600,44600,1
|
||||
20250227,095200,33812150,44600,44600,44600,44600,0
|
||||
20250227,095100,33812150,44600,44600,44600,44600,1
|
||||
20250227,095000,33767550,44600,44600,44600,44600,1
|
||||
20250227,094900,33722950,44600,44600,44600,44600,1
|
||||
20250227,094800,33678350,44550,44550,44600,44500,7
|
||||
20250227,094700,33366650,44500,44450,44650,44450,433
|
||||
20250227,094600,14091850,44450,44400,44450,44400,22
|
||||
20250227,094500,13114000,44400,44400,44400,44400,0
|
||||
20250227,094400,13114000,44400,44350,44400,44350,4
|
||||
20250227,094300,12936450,44400,44350,44400,44350,11
|
||||
20250227,094200,12448550,44350,44350,44350,44350,2
|
||||
20250227,094100,12359850,44350,44350,44350,44350,2
|
||||
20250227,094000,12271150,44350,44350,44350,44350,2
|
||||
20250227,093900,12182450,44300,44300,44300,44300,9
|
||||
20250227,093800,11783750,44350,44350,44350,44200,43
|
||||
20250227,093700,9881300,44400,44400,44400,44400,0
|
||||
20250227,093600,9881300,44400,44350,44400,44350,4
|
||||
20250227,093500,9703850,44400,44400,44400,44400,1
|
||||
20250227,093400,9659450,44400,44400,44400,44400,1
|
||||
20250227,093300,9615050,44400,44400,44400,44400,0
|
||||
20250227,093200,9615050,44400,44400,44400,44400,1
|
||||
20250227,093100,9570650,44350,44350,44350,44350,0
|
||||
20250227,093000,9570650,44350,44300,44400,44300,142
|
||||
20250227,092900,3272050,44300,44300,44300,44300,0
|
||||
20250227,092800,3272050,44300,44300,44300,44300,0
|
||||
20250227,092700,3272050,44300,44300,44300,44300,11
|
||||
20250227,092600,2784750,44300,44250,44300,44250,9
|
||||
20250227,092500,2386450,44200,44200,44200,44200,0
|
||||
20250227,092400,2386450,44200,44200,44200,44200,0
|
||||
20250227,092300,2386450,44200,44200,44200,44200,0
|
||||
20250227,092200,2386450,44200,44200,44200,44200,0
|
||||
20250227,092100,2386450,44200,44200,44200,44200,0
|
||||
20250227,092000,2386450,44200,44200,44200,44200,0
|
||||
20250227,091900,2386450,44200,44200,44200,44200,0
|
||||
20250227,091800,2386450,44200,44200,44200,44200,0
|
||||
20250227,091700,2386450,44200,44200,44200,44200,0
|
||||
20250227,091600,2386450,44200,44200,44200,44200,0
|
||||
20250227,091500,2386450,44200,44200,44200,44200,4
|
||||
20250227,091400,2209650,44200,44200,44200,44200,4
|
||||
20250227,091300,2032850,44200,44200,44200,44200,0
|
||||
20250227,091200,2032850,44200,44200,44200,44200,0
|
||||
20250227,091100,2032850,44200,44200,44200,44200,0
|
||||
20250227,091000,2032850,44200,44200,44200,44200,24
|
||||
20250227,090900,972050,44150,44150,44150,44150,1
|
||||
20250227,090800,927900,44150,44150,44150,44150,0
|
||||
20250227,090700,927900,44150,44150,44150,44150,0
|
||||
20250227,090600,927900,44150,44150,44150,44150,0
|
||||
20250227,090500,927900,44150,44150,44150,44150,0
|
||||
20250227,090400,927900,44150,44150,44150,44150,7
|
||||
20250227,090300,618850,44350,44350,44350,44350,0
|
||||
20250227,090200,618850,44350,44350,44350,44350,1
|
||||
20250227,090100,574500,44150,44150,44150,44150,0
|
||||
20250227,090000,574500,44150,44200,44200,44150,13
|
||||
|
Reference in New Issue
Block a user