Update 2025-02-27 2849 candle_min
This commit is contained in:
633
045660/min/candle-20250227.csv
Normal file
633
045660/min/candle-20250227.csv
Normal file
@@ -0,0 +1,633 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,193100,6398652000,30500,30500,30500,30500,4282
|
||||
20250227,193000,6398652000,30500,30500,30500,30500,0
|
||||
20250227,192900,6398652000,30500,30500,30500,30500,0
|
||||
20250227,192800,6398652000,30500,30500,30500,30500,0
|
||||
20250227,192700,6398652000,30500,30500,30500,30500,0
|
||||
20250227,192600,6398652000,30500,30500,30500,30500,0
|
||||
20250227,192500,6398652000,30500,30500,30500,30500,0
|
||||
20250227,192400,6398652000,30500,30500,30500,30500,0
|
||||
20250227,192300,6398652000,30500,30500,30500,30500,0
|
||||
20250227,192200,6398652000,30500,30500,30500,30500,0
|
||||
20250227,192100,6398652000,30500,30500,30500,30500,0
|
||||
20250227,192000,6398652000,30500,30500,30500,30500,0
|
||||
20250227,191900,6398652000,30500,30500,30500,30500,0
|
||||
20250227,191800,6398652000,30500,30500,30500,30500,0
|
||||
20250227,191700,6398652000,30500,30500,30500,30500,0
|
||||
20250227,191600,6398652000,30500,30500,30500,30500,0
|
||||
20250227,191500,6398652000,30500,30500,30500,30500,0
|
||||
20250227,191400,6398652000,30500,30500,30500,30500,0
|
||||
20250227,191300,6398652000,30500,30500,30500,30500,0
|
||||
20250227,191200,6398652000,30500,30500,30500,30500,0
|
||||
20250227,191100,6398652000,30500,30500,30500,30500,0
|
||||
20250227,191000,6398652000,30500,30500,30500,30500,0
|
||||
20250227,190900,6398652000,30500,30500,30500,30500,0
|
||||
20250227,190800,6398652000,30500,30500,30500,30500,0
|
||||
20250227,190700,6398652000,30500,30500,30500,30500,0
|
||||
20250227,190600,6398652000,30500,30500,30500,30500,0
|
||||
20250227,190500,6398652000,30500,30500,30500,30500,0
|
||||
20250227,190400,6398652000,30500,30500,30500,30500,0
|
||||
20250227,190300,6398652000,30500,30500,30500,30500,0
|
||||
20250227,190200,6398652000,30500,30500,30500,30500,0
|
||||
20250227,190100,6398652000,30500,30500,30500,30500,4282
|
||||
20250227,190000,6398652000,30500,30500,30500,30500,0
|
||||
20250227,185900,6398652000,30500,30500,30500,30500,0
|
||||
20250227,185800,6398652000,30500,30500,30500,30500,0
|
||||
20250227,185700,6398652000,30500,30500,30500,30500,0
|
||||
20250227,185600,6398652000,30500,30500,30500,30500,0
|
||||
20250227,185500,6398652000,30500,30500,30500,30500,0
|
||||
20250227,185400,6398652000,30500,30500,30500,30500,0
|
||||
20250227,185300,6398652000,30500,30500,30500,30500,0
|
||||
20250227,185200,6398652000,30500,30500,30500,30500,0
|
||||
20250227,185100,6398652000,30500,30500,30500,30500,0
|
||||
20250227,185000,6398652000,30500,30500,30500,30500,0
|
||||
20250227,184900,6398652000,30500,30500,30500,30500,0
|
||||
20250227,184800,6398652000,30500,30500,30500,30500,0
|
||||
20250227,184700,6398652000,30500,30500,30500,30500,0
|
||||
20250227,184600,6398652000,30500,30500,30500,30500,0
|
||||
20250227,184500,6398652000,30500,30500,30500,30500,0
|
||||
20250227,184400,6398652000,30500,30500,30500,30500,0
|
||||
20250227,184300,6398652000,30500,30500,30500,30500,0
|
||||
20250227,184200,6398652000,30500,30500,30500,30500,0
|
||||
20250227,184100,6398652000,30500,30500,30500,30500,0
|
||||
20250227,184000,6398652000,30500,30500,30500,30500,0
|
||||
20250227,183900,6398652000,30500,30500,30500,30500,0
|
||||
20250227,183800,6398652000,30500,30500,30500,30500,0
|
||||
20250227,183700,6398652000,30500,30500,30500,30500,0
|
||||
20250227,183600,6398652000,30500,30500,30500,30500,0
|
||||
20250227,183500,6398652000,30500,30500,30500,30500,0
|
||||
20250227,183400,6398652000,30500,30500,30500,30500,0
|
||||
20250227,183300,6398652000,30500,30500,30500,30500,0
|
||||
20250227,183200,6398652000,30500,30500,30500,30500,0
|
||||
20250227,183100,6398652000,30500,30500,30500,30500,4282
|
||||
20250227,183000,6398652000,30500,30500,30500,30500,0
|
||||
20250227,182900,6398652000,30500,30500,30500,30500,0
|
||||
20250227,182800,6398652000,30500,30500,30500,30500,0
|
||||
20250227,182700,6398652000,30500,30500,30500,30500,0
|
||||
20250227,182600,6398652000,30500,30500,30500,30500,0
|
||||
20250227,182500,6398652000,30500,30500,30500,30500,0
|
||||
20250227,182400,6398652000,30500,30500,30500,30500,0
|
||||
20250227,182300,6398652000,30500,30500,30500,30500,0
|
||||
20250227,182200,6398652000,30500,30500,30500,30500,0
|
||||
20250227,182100,6398652000,30500,30500,30500,30500,0
|
||||
20250227,182000,6398652000,30500,30500,30500,30500,0
|
||||
20250227,181900,6398652000,30500,30500,30500,30500,0
|
||||
20250227,181800,6398652000,30500,30500,30500,30500,0
|
||||
20250227,181700,6398652000,30500,30500,30500,30500,0
|
||||
20250227,181600,6398652000,30500,30500,30500,30500,0
|
||||
20250227,181500,6398652000,30500,30500,30500,30500,0
|
||||
20250227,181400,6398652000,30500,30500,30500,30500,0
|
||||
20250227,181300,6398652000,30500,30500,30500,30500,0
|
||||
20250227,181200,6398652000,30500,30500,30500,30500,0
|
||||
20250227,181100,6398652000,30500,30500,30500,30500,0
|
||||
20250227,181000,6398652000,30500,30500,30500,30500,0
|
||||
20250227,180900,6398652000,30500,30500,30500,30500,0
|
||||
20250227,180800,6398652000,30500,30500,30500,30500,0
|
||||
20250227,180700,6398652000,30500,30500,30500,30500,0
|
||||
20250227,180600,6398652000,30500,30500,30500,30500,0
|
||||
20250227,180500,6398652000,30500,30500,30500,30500,0
|
||||
20250227,180400,6398652000,30500,30500,30500,30500,0
|
||||
20250227,180300,6398652000,30500,30500,30500,30500,0
|
||||
20250227,180200,6398652000,30500,30500,30500,30500,0
|
||||
20250227,180100,6398652000,30500,30500,30500,30500,4282
|
||||
20250227,180000,6398652000,30500,30500,30500,30500,0
|
||||
20250227,175900,6398652000,30500,30500,30500,30500,0
|
||||
20250227,175800,6398652000,30500,30500,30500,30500,0
|
||||
20250227,175700,6398652000,30500,30500,30500,30500,0
|
||||
20250227,175600,6398652000,30500,30500,30500,30500,0
|
||||
20250227,175500,6398652000,30500,30500,30500,30500,0
|
||||
20250227,175400,6398652000,30500,30500,30500,30500,0
|
||||
20250227,175300,6398652000,30500,30500,30500,30500,0
|
||||
20250227,175200,6398652000,30500,30500,30500,30500,0
|
||||
20250227,175100,6398652000,30500,30500,30500,30500,0
|
||||
20250227,175000,6398652000,30500,30500,30500,30500,0
|
||||
20250227,174900,6398652000,30500,30500,30500,30500,0
|
||||
20250227,174800,6398652000,30500,30500,30500,30500,0
|
||||
20250227,174700,6398652000,30500,30500,30500,30500,0
|
||||
20250227,174600,6398652000,30500,30500,30500,30500,0
|
||||
20250227,174500,6398652000,30500,30500,30500,30500,0
|
||||
20250227,174400,6398652000,30500,30500,30500,30500,0
|
||||
20250227,174300,6398652000,30500,30500,30500,30500,0
|
||||
20250227,174200,6398652000,30500,30500,30500,30500,0
|
||||
20250227,174100,6398652000,30500,30500,30500,30500,0
|
||||
20250227,174000,6398652000,30500,30500,30500,30500,0
|
||||
20250227,173900,6398652000,30500,30500,30500,30500,0
|
||||
20250227,173800,6398652000,30500,30500,30500,30500,0
|
||||
20250227,173700,6398652000,30500,30500,30500,30500,0
|
||||
20250227,173600,6398652000,30500,30500,30500,30500,0
|
||||
20250227,173500,6398652000,30500,30500,30500,30500,0
|
||||
20250227,173400,6398652000,30500,30500,30500,30500,0
|
||||
20250227,173300,6398652000,30500,30500,30500,30500,0
|
||||
20250227,173200,6398652000,30500,30500,30500,30500,0
|
||||
20250227,173100,6398652000,30500,30500,30500,30500,4282
|
||||
20250227,173000,6398652000,30500,30500,30500,30500,0
|
||||
20250227,172900,6398652000,30500,30500,30500,30500,0
|
||||
20250227,172800,6398652000,30500,30500,30500,30500,0
|
||||
20250227,172700,6398652000,30500,30500,30500,30500,0
|
||||
20250227,172600,6398652000,30500,30500,30500,30500,0
|
||||
20250227,172500,6398652000,30500,30500,30500,30500,0
|
||||
20250227,172400,6398652000,30500,30500,30500,30500,0
|
||||
20250227,172300,6398652000,30500,30500,30500,30500,0
|
||||
20250227,172200,6398652000,30500,30500,30500,30500,0
|
||||
20250227,172100,6398652000,30500,30500,30500,30500,0
|
||||
20250227,172000,6398652000,30500,30500,30500,30500,0
|
||||
20250227,171900,6398652000,30500,30500,30500,30500,0
|
||||
20250227,171800,6398652000,30500,30500,30500,30500,0
|
||||
20250227,171700,6398652000,30500,30500,30500,30500,0
|
||||
20250227,171600,6398652000,30500,30500,30500,30500,0
|
||||
20250227,171500,6398652000,30500,30500,30500,30500,0
|
||||
20250227,171400,6398652000,30500,30500,30500,30500,0
|
||||
20250227,171300,6398652000,30500,30500,30500,30500,0
|
||||
20250227,171200,6398652000,30500,30500,30500,30500,0
|
||||
20250227,171100,6398652000,30500,30500,30500,30500,0
|
||||
20250227,171000,6398652000,30500,30500,30500,30500,0
|
||||
20250227,170900,6398652000,30500,30500,30500,30500,0
|
||||
20250227,170800,6398652000,30500,30500,30500,30500,0
|
||||
20250227,170700,6398652000,30500,30500,30500,30500,0
|
||||
20250227,170600,6398652000,30500,30500,30500,30500,0
|
||||
20250227,170500,6398652000,30500,30500,30500,30500,0
|
||||
20250227,170400,6398652000,30500,30500,30500,30500,0
|
||||
20250227,170300,6398652000,30500,30500,30500,30500,0
|
||||
20250227,170200,6398652000,30500,30500,30500,30500,0
|
||||
20250227,170100,6398652000,30500,30500,30500,30500,4282
|
||||
20250227,170000,6398652000,30500,30500,30500,30500,0
|
||||
20250227,165900,6398652000,30500,30500,30500,30500,0
|
||||
20250227,165800,6398652000,30500,30500,30500,30500,0
|
||||
20250227,165700,6398652000,30500,30500,30500,30500,0
|
||||
20250227,165600,6398652000,30500,30500,30500,30500,0
|
||||
20250227,165500,6398652000,30500,30500,30500,30500,0
|
||||
20250227,165400,6398652000,30500,30500,30500,30500,0
|
||||
20250227,165300,6398652000,30500,30500,30500,30500,0
|
||||
20250227,165200,6398652000,30500,30500,30500,30500,0
|
||||
20250227,165100,6398652000,30500,30500,30500,30500,0
|
||||
20250227,165000,6398652000,30500,30500,30500,30500,0
|
||||
20250227,164900,6398652000,30500,30500,30500,30500,0
|
||||
20250227,164800,6398652000,30500,30500,30500,30500,0
|
||||
20250227,164700,6398652000,30500,30500,30500,30500,0
|
||||
20250227,164600,6398652000,30500,30500,30500,30500,0
|
||||
20250227,164500,6398652000,30500,30500,30500,30500,0
|
||||
20250227,164400,6398652000,30500,30500,30500,30500,0
|
||||
20250227,164300,6398652000,30500,30500,30500,30500,0
|
||||
20250227,164200,6398652000,30500,30500,30500,30500,0
|
||||
20250227,164100,6398652000,30500,30500,30500,30500,0
|
||||
20250227,164000,6398652000,30500,30500,30500,30500,0
|
||||
20250227,163900,6398652000,30500,30500,30500,30500,0
|
||||
20250227,163800,6398652000,30500,30500,30500,30500,0
|
||||
20250227,163700,6398652000,30500,30500,30500,30500,0
|
||||
20250227,163600,6398652000,30500,30500,30500,30500,0
|
||||
20250227,163500,6398652000,30500,30500,30500,30500,0
|
||||
20250227,163400,6398652000,30500,30500,30500,30500,0
|
||||
20250227,163300,6398652000,30500,30500,30500,30500,0
|
||||
20250227,163200,6398652000,30500,30500,30500,30500,0
|
||||
20250227,163100,6398652000,30500,30500,30500,30500,4282
|
||||
20250227,163000,6398652000,30500,30500,30500,30500,0
|
||||
20250227,162900,6398652000,30500,30500,30500,30500,0
|
||||
20250227,162800,6398652000,30500,30500,30500,30500,0
|
||||
20250227,162700,6398652000,30500,30500,30500,30500,0
|
||||
20250227,162600,6398652000,30500,30500,30500,30500,0
|
||||
20250227,162500,6398652000,30500,30500,30500,30500,0
|
||||
20250227,162400,6398652000,30500,30500,30500,30500,0
|
||||
20250227,162300,6398652000,30500,30500,30500,30500,0
|
||||
20250227,162200,6398652000,30500,30500,30500,30500,0
|
||||
20250227,162100,6398652000,30500,30500,30500,30500,0
|
||||
20250227,162000,6398652000,30500,30500,30500,30500,0
|
||||
20250227,161900,6398652000,30500,30500,30500,30500,0
|
||||
20250227,161800,6398652000,30500,30500,30500,30500,0
|
||||
20250227,161700,6398652000,30500,30500,30500,30500,0
|
||||
20250227,161600,6398652000,30500,30500,30500,30500,0
|
||||
20250227,161500,6398652000,30500,30500,30500,30500,0
|
||||
20250227,161400,6398652000,30500,30500,30500,30500,0
|
||||
20250227,161300,6398652000,30500,30500,30500,30500,0
|
||||
20250227,161200,6398652000,30500,30500,30500,30500,0
|
||||
20250227,161100,6398652000,30500,30500,30500,30500,0
|
||||
20250227,161000,6398652000,30500,30500,30500,30500,0
|
||||
20250227,160900,6398652000,30500,30500,30500,30500,0
|
||||
20250227,160800,6398652000,30500,30500,30500,30500,0
|
||||
20250227,160700,6398652000,30500,30500,30500,30500,0
|
||||
20250227,160600,6398652000,30500,30500,30500,30500,0
|
||||
20250227,160500,6398652000,30500,30500,30500,30500,0
|
||||
20250227,160400,6398652000,30500,30500,30500,30500,0
|
||||
20250227,160300,6398652000,30500,30500,30500,30500,0
|
||||
20250227,160200,6398652000,30500,30500,30500,30500,0
|
||||
20250227,160100,6398652000,30500,30500,30500,30500,4282
|
||||
20250227,160000,6398652000,30500,30500,30500,30500,0
|
||||
20250227,155900,6398652000,30500,30500,30500,30500,0
|
||||
20250227,155800,6398652000,30500,30500,30500,30500,0
|
||||
20250227,155700,6398652000,30500,30500,30500,30500,0
|
||||
20250227,155600,6398652000,30500,30500,30500,30500,0
|
||||
20250227,155500,6398652000,30500,30500,30500,30500,0
|
||||
20250227,155400,6398652000,30500,30500,30500,30500,0
|
||||
20250227,155300,6398652000,30500,30500,30500,30500,0
|
||||
20250227,155200,6398652000,30500,30500,30500,30500,0
|
||||
20250227,155100,6398652000,30500,30500,30500,30500,0
|
||||
20250227,155000,6398652000,30500,30500,30500,30500,0
|
||||
20250227,154900,6398652000,30500,30500,30500,30500,0
|
||||
20250227,154800,6398652000,30500,30500,30500,30500,0
|
||||
20250227,154700,6398652000,30500,30500,30500,30500,0
|
||||
20250227,154600,6398652000,30500,30500,30500,30500,0
|
||||
20250227,154500,6398652000,30500,30500,30500,30500,0
|
||||
20250227,154400,6398652000,30500,30500,30500,30500,0
|
||||
20250227,154300,6398652000,30500,30500,30500,30500,0
|
||||
20250227,154200,6398652000,30500,30500,30500,30500,0
|
||||
20250227,154100,6398652000,30500,30500,30500,30500,0
|
||||
20250227,154000,6398652000,30500,30500,30500,30500,0
|
||||
20250227,153900,6398652000,30500,30500,30500,30500,0
|
||||
20250227,153800,6398652000,30500,30500,30500,30500,0
|
||||
20250227,153700,6398652000,30500,30500,30500,30500,0
|
||||
20250227,153600,6398652000,30500,30500,30500,30500,0
|
||||
20250227,153500,6398652000,30500,30500,30500,30500,0
|
||||
20250227,153400,6398652000,30500,30500,30500,30500,0
|
||||
20250227,153300,6398652000,30500,30500,30500,30500,0
|
||||
20250227,153200,6398652000,30500,30500,30500,30500,0
|
||||
20250227,153100,6398652000,30500,30500,30500,30500,4282
|
||||
20250227,153000,6398652000,30500,30500,30500,30500,4282
|
||||
20250227,152900,6268051000,30550,30550,30550,30550,0
|
||||
20250227,152800,6268051000,30550,30550,30550,30550,0
|
||||
20250227,152700,6268051000,30550,30550,30550,30550,0
|
||||
20250227,152600,6268051000,30550,30550,30550,30550,0
|
||||
20250227,152500,6268051000,30550,30550,30550,30550,0
|
||||
20250227,152400,6268051000,30550,30550,30550,30550,0
|
||||
20250227,152300,6268051000,30550,30550,30550,30550,0
|
||||
20250227,152200,6268051000,30550,30550,30550,30550,0
|
||||
20250227,152100,6268051000,30550,30550,30550,30550,0
|
||||
20250227,152000,6268051000,30550,30550,30550,30550,0
|
||||
20250227,151900,6268051000,30550,30550,30550,30500,508
|
||||
20250227,151800,6252532700,30550,30550,30550,30550,506
|
||||
20250227,151700,6237074400,30500,30550,30550,30500,470
|
||||
20250227,151600,6222717000,30500,30550,30600,30500,1455
|
||||
20250227,151500,6178262450,30450,30450,30500,30450,509
|
||||
20250227,151400,6162756400,30450,30450,30500,30450,585
|
||||
20250227,151300,6144915900,30450,30450,30450,30450,17
|
||||
20250227,151200,6144398250,30450,30500,30500,30450,243
|
||||
20250227,151100,6136995650,30500,30500,30500,30500,19
|
||||
20250227,151000,6136416150,30500,30500,30500,30500,48
|
||||
20250227,150900,6134952150,30450,30500,30500,30450,159
|
||||
20250227,150800,6130102900,30500,30500,30500,30500,736
|
||||
20250227,150700,6107654900,30500,30500,30500,30500,0
|
||||
20250227,150600,6107654900,30500,30500,30500,30500,5
|
||||
20250227,150500,6107502400,30500,30500,30550,30500,280
|
||||
20250227,150400,6098955600,30450,30450,30450,30450,273
|
||||
20250227,150300,6090642750,30450,30500,30500,30450,514
|
||||
20250227,150200,6074967900,30550,30550,30550,30550,2
|
||||
20250227,150100,6074906800,30500,30550,30550,30500,46
|
||||
20250227,150000,6073501850,30500,30500,30500,30500,92
|
||||
20250227,145900,6070695850,30500,30500,30550,30450,1708
|
||||
20250227,145800,6018545450,30500,30500,30500,30500,129
|
||||
20250227,145700,6014610950,30500,30500,30550,30450,277
|
||||
20250227,145600,6006162500,30500,30450,30500,30450,876
|
||||
20250227,145500,5979471750,30400,30350,30450,30350,216
|
||||
20250227,145400,5972903900,30350,30350,30350,30350,1
|
||||
20250227,145300,5972873550,30350,30350,30350,30350,1
|
||||
20250227,145200,5972843200,30350,30350,30350,30350,1
|
||||
20250227,145100,5972812850,30400,30350,30400,30350,139
|
||||
20250227,145000,5968593750,30350,30350,30350,30350,0
|
||||
20250227,144900,5968593750,30350,30350,30350,30350,7
|
||||
20250227,144800,5968381300,30350,30350,30400,30350,65
|
||||
20250227,144700,5966408050,30350,30350,30350,30350,91
|
||||
20250227,144600,5963646200,30350,30400,30400,30350,50
|
||||
20250227,144500,5962126350,30400,30350,30400,30300,377
|
||||
20250227,144400,5950685250,30250,30250,30300,30250,228
|
||||
20250227,144300,5943778100,30250,30300,30300,30250,356
|
||||
20250227,144200,5933000600,30250,30300,30300,30250,291
|
||||
20250227,144100,5924184050,30300,30300,30350,30300,54
|
||||
20250227,144000,5922547800,30300,30300,30300,30300,108
|
||||
20250227,143900,5919275400,30300,30300,30300,30250,2455
|
||||
20250227,143800,5844901600,30300,30350,30350,30300,780
|
||||
20250227,143700,5821230550,30350,30400,30400,30350,42
|
||||
20250227,143600,5819953850,30350,30400,30400,30350,148
|
||||
20250227,143500,5815459550,30350,30350,30350,30350,41
|
||||
20250227,143400,5814215200,30350,30350,30350,30350,2
|
||||
20250227,143300,5814154500,30350,30350,30350,30350,325
|
||||
20250227,143200,5804290750,30350,30400,30400,30350,526
|
||||
20250227,143100,5788325550,30400,30400,30400,30400,815
|
||||
20250227,143000,5763549550,30400,30400,30400,30400,0
|
||||
20250227,142900,5763549550,30400,30400,30400,30400,241
|
||||
20250227,142800,5756223150,30400,30400,30400,30400,776
|
||||
20250227,142700,5732632750,30400,30400,30450,30400,577
|
||||
20250227,142600,5715090950,30400,30400,30400,30400,222
|
||||
20250227,142500,5708342150,30400,30350,30400,30350,525
|
||||
20250227,142400,5692392300,30350,30350,30350,30350,0
|
||||
20250227,142300,5692392300,30350,30350,30350,30350,2
|
||||
20250227,142200,5692331600,30400,30350,30400,30350,48
|
||||
20250227,142100,5690874650,30350,30350,30350,30350,0
|
||||
20250227,142000,5690874650,30350,30450,30450,30350,360
|
||||
20250227,141900,5679931500,30400,30400,30400,30400,0
|
||||
20250227,141800,5679931500,30400,30450,30450,30400,78
|
||||
20250227,141700,5677560000,30550,30550,30550,30550,0
|
||||
20250227,141600,5677560000,30550,30550,30550,30550,1
|
||||
20250227,141500,5677529450,30400,30450,30450,30400,719
|
||||
20250227,141400,5655644050,30450,30450,30450,30450,21
|
||||
20250227,141300,5655004600,30450,30450,30450,30450,150
|
||||
20250227,141200,5650437100,30450,30500,30500,30450,198
|
||||
20250227,141100,5644401850,30500,30550,30550,30500,4
|
||||
20250227,141000,5644279700,30550,30550,30550,30550,1
|
||||
20250227,140900,5644249150,30500,30500,30500,30500,0
|
||||
20250227,140800,5644249150,30500,30500,30500,30500,12
|
||||
20250227,140700,5643883150,30500,30500,30500,30500,105
|
||||
20250227,140600,5640680650,30500,30500,30500,30500,10
|
||||
20250227,140500,5640375650,30500,30500,30500,30500,262
|
||||
20250227,140400,5632384650,30500,30500,30500,30500,21
|
||||
20250227,140300,5631744150,30500,30500,30500,30450,302
|
||||
20250227,140200,5622533450,30450,30500,30500,30450,261
|
||||
20250227,140100,5614582600,30450,30500,30500,30450,38
|
||||
20250227,140000,5613423700,30500,30500,30500,30500,1
|
||||
20250227,135900,5613393200,30550,30550,30550,30550,0
|
||||
20250227,135800,5613393200,30550,30450,30550,30450,12
|
||||
20250227,135700,5613027700,30450,30500,30500,30450,280
|
||||
20250227,135600,5604491950,30550,30550,30550,30500,45
|
||||
20250227,135500,5603118100,30500,30500,30500,30500,63
|
||||
20250227,135400,5601196600,30500,30500,30550,30400,832
|
||||
20250227,135300,5575818750,30400,30450,30500,30350,1663
|
||||
20250227,135200,5525218450,30450,30450,30450,30450,4
|
||||
20250227,135100,5525096650,30450,30450,30450,30450,0
|
||||
20250227,135000,5525096650,30450,30450,30450,30450,158
|
||||
20250227,134900,5520285550,30450,30500,30500,30450,510
|
||||
20250227,134800,5504731800,30450,30450,30450,30450,17
|
||||
20250227,134700,5504214150,30400,30400,30400,30400,11
|
||||
20250227,134600,5503879750,30400,30400,30400,30400,110
|
||||
20250227,134500,5500535750,30400,30450,30450,30400,421
|
||||
20250227,134400,5487722300,30450,30500,30500,30450,173
|
||||
20250227,134300,5482451250,30550,30550,30550,30550,0
|
||||
20250227,134200,5482451250,30550,30550,30550,30550,0
|
||||
20250227,134100,5482451250,30550,30450,30550,30450,31
|
||||
20250227,134000,5481504300,30450,30550,30550,30450,221
|
||||
20250227,133900,5474763800,30550,30500,30550,30450,202
|
||||
20250227,133800,5468603300,30450,30450,30450,30450,0
|
||||
20250227,133700,5468603300,30450,30500,30500,30450,44
|
||||
20250227,133600,5467262000,30450,30500,30500,30450,12
|
||||
20250227,133500,5466896250,30450,30500,30500,30450,82
|
||||
20250227,133400,5464395450,30450,30450,30450,30450,0
|
||||
20250227,133300,5464395450,30450,30450,30450,30450,0
|
||||
20250227,133200,5464395450,30450,30450,30450,30450,0
|
||||
20250227,133100,5464395450,30450,30450,30450,30450,11
|
||||
20250227,133000,5464060500,30450,30450,30450,30450,8
|
||||
20250227,132900,5463816900,30450,30450,30450,30450,118
|
||||
20250227,132800,5460223800,30500,30500,30500,30500,1
|
||||
20250227,132700,5460193300,30450,30500,30500,30450,211
|
||||
20250227,132600,5453763350,30500,30500,30500,30500,26
|
||||
20250227,132500,5452970350,30550,30550,30550,30550,1
|
||||
20250227,132400,5452939800,30500,30500,30500,30500,102
|
||||
20250227,132300,5449828800,30500,30450,30500,30450,81
|
||||
20250227,132200,5447360250,30450,30450,30450,30450,61
|
||||
20250227,132100,5445502800,30450,30450,30450,30450,33
|
||||
20250227,132000,5444497950,30450,30450,30450,30450,1
|
||||
20250227,131900,5444467500,30450,30500,30500,30450,84
|
||||
20250227,131800,5441905700,30550,30550,30550,30550,0
|
||||
20250227,131700,5441905700,30550,30500,30550,30500,2
|
||||
20250227,131600,5441844650,30500,30500,30500,30500,66
|
||||
20250227,131500,5439831650,30450,30450,30450,30450,0
|
||||
20250227,131400,5439831650,30450,30450,30500,30400,1427
|
||||
20250227,131300,5396409950,30450,30500,30500,30450,340
|
||||
20250227,131200,5386040250,30500,30500,30500,30500,0
|
||||
20250227,131100,5386040250,30500,30500,30500,30500,455
|
||||
20250227,131000,5372162750,30500,30600,30600,30500,43
|
||||
20250227,130900,5370849150,30500,30500,30500,30500,4
|
||||
20250227,130800,5370727150,30500,30550,30550,30500,664
|
||||
20250227,130700,5350442750,30550,30550,30550,30550,34
|
||||
20250227,130600,5349404050,30550,30550,30550,30550,50
|
||||
20250227,130500,5347876550,30600,30550,30600,30550,79
|
||||
20250227,130400,5345462850,30550,30600,30600,30550,23
|
||||
20250227,130300,5344759100,30650,30600,30650,30600,359
|
||||
20250227,130200,5333757550,30600,30600,30600,30600,1
|
||||
20250227,130100,5333726950,30600,30550,30600,30550,8
|
||||
20250227,130000,5333482500,30550,30550,30550,30550,3
|
||||
20250227,125900,5333390850,30600,30600,30600,30600,5
|
||||
20250227,125800,5333237850,30600,30600,30600,30550,131
|
||||
20250227,125700,5329229800,30550,30550,30550,30500,202
|
||||
20250227,125600,5323059150,30550,30550,30550,30550,0
|
||||
20250227,125500,5323059150,30550,30600,30600,30550,14
|
||||
20250227,125400,5322631300,30550,30550,30550,30550,1
|
||||
20250227,125300,5322600750,30600,30550,30650,30550,109
|
||||
20250227,125200,5319261700,30600,30600,30600,30550,30
|
||||
20250227,125100,5318343750,30500,30600,30600,30500,485
|
||||
20250227,125000,5303530250,30600,30600,30600,30600,0
|
||||
20250227,124900,5303530250,30600,30600,30600,30600,1
|
||||
20250227,124800,5303499650,30550,30600,30600,30550,434
|
||||
20250227,124700,5290220400,30550,30550,30550,30550,105
|
||||
20250227,124600,5287012650,30550,30550,30550,30550,0
|
||||
20250227,124500,5287012650,30550,30550,30550,30550,0
|
||||
20250227,124400,5287012650,30550,30600,30600,30550,328
|
||||
20250227,124300,5276976700,30550,30600,30600,30550,40
|
||||
20250227,124200,5275752800,30650,30550,30650,30550,29
|
||||
20250227,124100,5274866050,30550,30600,30600,30550,818
|
||||
20250227,124000,5249867450,30600,30600,30650,30600,526
|
||||
20250227,123900,5233771800,30600,30600,30600,30600,111
|
||||
20250227,123800,5230375200,30600,30600,30600,30600,8
|
||||
20250227,123700,5230130400,30550,30550,30600,30550,56
|
||||
20250227,123600,5228418450,30550,30650,30650,30550,17
|
||||
20250227,123500,5227898250,30550,30550,30600,30550,383
|
||||
20250227,123400,5216187750,30600,30600,30600,30550,175
|
||||
20250227,123300,5210833200,30550,30600,30600,30550,91
|
||||
20250227,123200,5208048800,30550,30600,30600,30550,31
|
||||
20250227,123100,5207100250,30600,30600,30600,30600,6
|
||||
20250227,123000,5206916650,30650,30550,30650,30550,561
|
||||
20250227,122900,5189742250,30550,30550,30650,30550,1310
|
||||
20250227,122800,5149672550,30500,30500,30500,30500,93
|
||||
20250227,122700,5146836050,30500,30550,30550,30500,169
|
||||
20250227,122600,5141679750,30550,30550,30550,30550,0
|
||||
20250227,122500,5141679750,30550,30550,30550,30500,127
|
||||
20250227,122400,5137805200,30550,30550,30600,30550,92
|
||||
20250227,122300,5134994500,30500,30500,30500,30500,0
|
||||
20250227,122200,5134994500,30500,30500,30550,30500,156
|
||||
20250227,122100,5130229200,30500,30550,30550,30500,22
|
||||
20250227,122000,5129557150,30500,30500,30550,30450,723
|
||||
20250227,121900,5107500200,30400,30400,30400,30400,2
|
||||
20250227,121800,5107439400,30400,30450,30450,30400,417
|
||||
20250227,121700,5094742800,30350,30400,30400,30350,323
|
||||
20250227,121600,5084924750,30400,30400,30400,30400,53
|
||||
20250227,121500,5083313550,30400,30400,30400,30400,26
|
||||
20250227,121400,5082523150,30450,30450,30450,30450,1
|
||||
20250227,121300,5082492700,30400,30450,30450,30400,11
|
||||
20250227,121200,5082157800,30350,30400,30450,30350,974
|
||||
20250227,121100,5052509750,30350,30400,30450,30350,490
|
||||
20250227,121000,5037605000,30400,30450,30450,30400,41
|
||||
20250227,120900,5036356650,30450,30450,30450,30450,0
|
||||
20250227,120800,5036356650,30450,30350,30450,30350,2
|
||||
20250227,120700,5036295850,30350,30350,30350,30350,5
|
||||
20250227,120600,5036144100,30350,30400,30400,30350,338
|
||||
20250227,120500,5025885050,30400,30400,30400,30400,308
|
||||
20250227,120400,5016521850,30400,30450,30450,30400,438
|
||||
20250227,120300,5003205900,30450,30450,30450,30400,123
|
||||
20250227,120200,4999461600,30450,30400,30450,30400,96
|
||||
20250227,120100,4996543150,30400,30400,30400,30400,22
|
||||
20250227,120000,4995874350,30400,30450,30450,30400,26
|
||||
20250227,115900,4995083600,30450,30450,30450,30450,0
|
||||
20250227,115800,4995083600,30450,30400,30450,30400,44
|
||||
20250227,115700,4993745950,30400,30400,30400,30400,147
|
||||
20250227,115600,4989277150,30450,30450,30450,30400,17
|
||||
20250227,115500,4988759550,30400,30400,30400,30400,5
|
||||
20250227,115400,4988607550,30400,30400,30450,30400,27
|
||||
20250227,115300,4987785750,30400,30400,30400,30400,12
|
||||
20250227,115200,4987420950,30350,30350,30350,30350,269
|
||||
20250227,115100,4979256800,30350,30450,30450,30350,206
|
||||
20250227,115000,4972994400,30400,30400,30400,30400,0
|
||||
20250227,114900,4972994400,30400,30400,30400,30400,156
|
||||
20250227,114800,4968252000,30400,30400,30400,30400,25
|
||||
20250227,114700,4967492000,30400,30450,30450,30400,133
|
||||
20250227,114600,4963446300,30400,30400,30400,30400,0
|
||||
20250227,114500,4963446300,30400,30400,30400,30400,2
|
||||
20250227,114400,4963385500,30400,30400,30400,30400,1
|
||||
20250227,114300,4963355100,30400,30400,30400,30400,0
|
||||
20250227,114200,4963355100,30400,30450,30450,30400,172
|
||||
20250227,114100,4958118100,30450,30400,30450,30350,63
|
||||
20250227,114000,4956202950,30450,30450,30450,30450,1
|
||||
20250227,113900,4956172500,30350,30350,30350,30350,0
|
||||
20250227,113800,4956172500,30350,30350,30350,30350,0
|
||||
20250227,113700,4956172500,30350,30400,30400,30350,25
|
||||
20250227,113600,4955412750,30400,30400,30400,30400,2
|
||||
20250227,113500,4955351950,30350,30350,30350,30350,0
|
||||
20250227,113400,4955351950,30350,30350,30350,30350,0
|
||||
20250227,113300,4955351950,30350,30400,30400,30350,106
|
||||
20250227,113200,4952129800,30400,30400,30400,30400,10
|
||||
20250227,113100,4951825800,30450,30450,30450,30450,0
|
||||
20250227,113000,4951825800,30450,30400,30450,30350,337
|
||||
20250227,112900,4941589750,30500,30450,30500,30450,12
|
||||
20250227,112800,4941224050,30500,30500,30500,30400,127
|
||||
20250227,112700,4937350700,30500,30500,30500,30500,5
|
||||
20250227,112600,4937198200,30500,30500,30500,30500,0
|
||||
20250227,112500,4937198200,30500,30500,30500,30500,0
|
||||
20250227,112400,4937198200,30500,30350,30500,30350,2
|
||||
20250227,112300,4937137350,30500,30500,30500,30300,16
|
||||
20250227,112200,4936651500,30300,30300,30300,30300,0
|
||||
20250227,112100,4936651500,30300,30400,30400,30300,954
|
||||
20250227,112000,4907703450,30400,30500,30500,30400,765
|
||||
20250227,111900,4884409200,30450,30500,30500,30450,106
|
||||
20250227,111800,4881176450,30350,30500,30500,30350,1021
|
||||
20250227,111700,4850116950,30550,30550,30550,30550,1
|
||||
20250227,111600,4850086400,30550,30550,30550,30500,32
|
||||
20250227,111500,4849108850,30500,30550,30550,30500,28
|
||||
20250227,111400,4848253550,30500,30550,30600,30500,664
|
||||
20250227,111300,4827995000,30550,30650,30650,30550,333
|
||||
20250227,111200,4817798400,30700,30750,30800,30700,1372
|
||||
20250227,111100,4775567250,30750,30700,30800,30550,2189
|
||||
20250227,111000,4708384850,30650,30650,30700,30650,589
|
||||
20250227,110900,4690318300,30650,30700,30700,30600,358
|
||||
20250227,110800,4679333800,30700,30400,30750,30400,2274
|
||||
20250227,110700,4609677000,30350,30350,30400,30350,108
|
||||
20250227,110600,4606394100,30350,30350,30450,30350,751
|
||||
20250227,110500,4583561750,30350,30400,30400,30350,75
|
||||
20250227,110400,4581281950,30300,30350,30350,30300,94
|
||||
20250227,110300,4578429250,30350,30350,30400,30350,341
|
||||
20250227,110200,4568079850,30350,30400,30400,30350,174
|
||||
20250227,110100,4562790650,30400,30450,30450,30400,462
|
||||
20250227,110000,4548734650,30500,30400,30500,30400,302
|
||||
20250227,105900,4539539400,30400,30400,30400,30300,290
|
||||
20250227,105800,4530724000,30300,30350,30350,30300,113
|
||||
20250227,105700,4527294550,30350,30400,30400,30350,11
|
||||
20250227,105600,4526960650,30400,30400,30400,30400,1
|
||||
20250227,105500,4526930250,30300,30300,30400,30250,1027
|
||||
20250227,105400,4495780300,30200,30250,30250,30200,336
|
||||
20250227,105300,4485617300,30200,30200,30200,30200,22
|
||||
20250227,105200,4484952900,30200,30200,30200,30200,6
|
||||
20250227,105100,4484771700,30200,30250,30250,30200,16
|
||||
20250227,105000,4484287800,30300,30300,30300,30300,0
|
||||
20250227,104900,4484287800,30300,30250,30300,30150,758
|
||||
20250227,104800,4461403400,30200,30250,30250,30200,108
|
||||
20250227,104700,4458136500,30250,30200,30250,30200,2
|
||||
20250227,104600,4458076050,30200,30200,30200,30200,0
|
||||
20250227,104500,4458076050,30200,30200,30200,30200,3
|
||||
20250227,104400,4457985450,30200,30200,30200,30200,1
|
||||
20250227,104300,4457955250,30200,30200,30200,30200,20
|
||||
20250227,104200,4457351250,30200,30250,30250,30200,207
|
||||
20250227,104100,4451091100,30250,30300,30300,30250,2
|
||||
20250227,104000,4451030550,30200,30250,30250,30200,113
|
||||
20250227,103900,4447612550,30150,30300,30300,30150,4
|
||||
20250227,103800,4447491800,30150,30150,30200,30100,586
|
||||
20250227,103700,4429828600,30100,30150,30150,30100,277
|
||||
20250227,103600,4421477700,30150,30200,30200,30150,739
|
||||
20250227,103500,4399183150,30200,30200,30200,30200,26
|
||||
20250227,103400,4398397950,30200,30250,30250,30200,107
|
||||
20250227,103300,4395161450,30250,30250,30250,30250,14
|
||||
20250227,103200,4394737950,30300,30200,30300,30150,141
|
||||
20250227,103100,4390479900,30200,30250,30300,30200,8
|
||||
20250227,103000,4390237950,30200,30300,30300,30200,165
|
||||
20250227,102900,4385254550,30200,30300,30300,30200,196
|
||||
20250227,102800,4379331550,30200,30250,30250,30200,154
|
||||
20250227,102700,4374673200,30350,30350,30350,30350,5
|
||||
20250227,102600,4374521450,30350,30350,30350,30350,1
|
||||
20250227,102500,4374491100,30350,30250,30350,30250,109
|
||||
20250227,102400,4371193450,30250,30250,30250,30250,6
|
||||
20250227,102300,4371011950,30350,30350,30350,30250,254
|
||||
20250227,102200,4363308550,30350,30300,30350,30300,2
|
||||
20250227,102100,4363247900,30350,30250,30350,30200,78
|
||||
20250227,102000,4360889100,30250,30250,30300,30250,59
|
||||
20250227,101900,4359102250,30200,30400,30400,30200,821
|
||||
20250227,101800,4334236750,30400,30350,30400,30350,17
|
||||
20250227,101700,4333720500,30450,30350,30450,30350,106
|
||||
20250227,101600,4330503300,30350,30400,30400,30350,375
|
||||
20250227,101500,4319104250,30400,30500,30550,30400,460
|
||||
20250227,101400,4305089900,30450,30450,30550,30400,246
|
||||
20250227,101300,4297587400,30450,30450,30500,30350,958
|
||||
20250227,101200,4268418900,30350,30250,30400,30150,1144
|
||||
20250227,101100,4233781750,30250,30250,30300,30250,301
|
||||
20250227,101000,4224666600,30250,30250,30250,30250,0
|
||||
20250227,100900,4224666600,30250,30300,30300,30150,707
|
||||
20250227,100800,4203270050,30250,30250,30300,30200,404
|
||||
20250227,100700,4191030600,30300,30200,30300,30200,439
|
||||
20250227,100600,4177731600,30200,30150,30250,30150,318
|
||||
20250227,100500,4168124500,30150,30150,30150,30050,39
|
||||
20250227,100400,4166949750,30050,30150,30150,30050,362
|
||||
20250227,100300,4156048450,30250,30250,30300,30250,86
|
||||
20250227,100200,4153445850,30300,30050,30350,30000,644
|
||||
20250227,100100,4134000850,29900,29900,30000,29900,597
|
||||
20250227,100000,4116098800,29850,29900,29950,29800,298
|
||||
20250227,095900,4107194150,29800,29900,29900,29800,984
|
||||
20250227,095800,4077824000,29900,29950,29950,29800,1239
|
||||
20250227,095700,4040800250,29850,29850,29950,29800,603
|
||||
20250227,095600,4022766850,29800,29950,29950,29800,5474
|
||||
20250227,095500,3859275650,29950,29950,29950,29950,153
|
||||
20250227,095400,3854693300,29950,30000,30000,29950,622
|
||||
20250227,095300,3836037250,30000,29950,30000,29900,287
|
||||
20250227,095200,3827455100,29900,29950,30050,29900,260
|
||||
20250227,095100,3819665650,29950,29950,30050,29900,979
|
||||
20250227,095000,3790350100,29950,30100,30100,29950,2709
|
||||
20250227,094900,3709027950,30100,30150,30150,30100,17
|
||||
20250227,094800,3708515450,30200,30100,30200,30050,516
|
||||
20250227,094700,3693003150,30050,30100,30100,30050,398
|
||||
20250227,094600,3681023500,30200,30150,30250,30100,228
|
||||
20250227,094500,3674151600,30100,30100,30100,30100,107
|
||||
20250227,094400,3670930900,30250,30150,30250,30050,1439
|
||||
20250227,094300,3627650400,30100,30100,30150,30100,141
|
||||
20250227,094200,3623405600,30100,30150,30150,30100,89
|
||||
20250227,094100,3620726550,30250,30250,30250,30250,0
|
||||
20250227,094000,3620726550,30250,30100,30250,30100,271
|
||||
20250227,093900,3612567950,30050,30200,30200,30050,2231
|
||||
20250227,093800,3545328350,30200,30400,30450,30200,3224
|
||||
20250227,093700,3447566850,30400,30400,30400,30350,128
|
||||
20250227,093600,3443675950,30350,30400,30450,30350,376
|
||||
20250227,093500,3432246650,30400,30350,30400,30350,6
|
||||
20250227,093400,3432064400,30350,30500,30500,30350,79
|
||||
20250227,093300,3429666300,30300,30400,30500,30300,832
|
||||
20250227,093200,3404396650,30400,30400,30450,30350,978
|
||||
20250227,093100,3374656950,30350,30350,30350,30300,287
|
||||
20250227,093000,3365947250,30300,30200,30300,30150,451
|
||||
20250227,092900,3352301800,30250,30200,30250,30150,345
|
||||
20250227,092800,3341886700,30250,30200,30250,30200,90
|
||||
20250227,092700,3339167900,30150,30250,30250,30150,59
|
||||
20250227,092600,3337385900,30250,30200,30250,30200,126
|
||||
20250227,092500,3333577650,30200,30200,30250,30150,314
|
||||
20250227,092400,3324095100,30250,30200,30250,30150,602
|
||||
20250227,092300,3305922500,30150,30200,30250,30100,1009
|
||||
20250227,092200,3275485600,30200,30250,30300,30200,598
|
||||
20250227,092100,3257406650,30250,30250,30300,30200,470
|
||||
20250227,092000,3243201950,30350,30300,30400,30150,505
|
||||
20250227,091900,3227915900,30200,30150,30300,30100,55
|
||||
20250227,091800,3226252750,30150,30150,30200,30150,1574
|
||||
20250227,091700,3178771600,30150,30200,30200,30150,131
|
||||
20250227,091600,3174817000,30150,30150,30200,30150,522
|
||||
20250227,091500,3159078100,30200,30150,30200,30100,1241
|
||||
20250227,091400,3121680950,30200,30350,30400,30200,2158
|
||||
20250227,091300,3056312450,30350,30750,30750,30300,5938
|
||||
20250227,091200,2875482850,30750,30750,30800,30650,2011
|
||||
20250227,091100,2813746400,30750,30850,30850,30700,2030
|
||||
20250227,091000,2751235350,30900,30850,30900,30650,6996
|
||||
20250227,090900,2535996300,30800,30850,31050,30700,8556
|
||||
20250227,090800,2271771500,30800,30800,31150,30750,10501
|
||||
20250227,090700,1946814600,30750,30550,30900,30500,8098
|
||||
20250227,090600,1697888050,30600,30500,30650,30450,4468
|
||||
20250227,090500,1561181150,30400,30450,30600,30400,4438
|
||||
20250227,090400,1425870700,30350,30300,30500,30250,6710
|
||||
20250227,090300,1221901850,30350,29900,30400,29850,10334
|
||||
20250227,090200,909436700,29950,29650,29950,29550,6805
|
||||
20250227,090100,706885300,29550,29500,29650,29400,4197
|
||||
20250227,090000,582860900,29500,29500,29700,29300,19778
|
||||
|
Reference in New Issue
Block a user