Update 2025-02-27 2849 candle_min
This commit is contained in:
634
047050/min/candle-20250227.csv
Normal file
634
047050/min/candle-20250227.csv
Normal file
@@ -0,0 +1,634 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,193200,57455353800,51900,51900,51900,51900,25325
|
||||
20250227,193100,57455353800,51900,51900,51900,51900,0
|
||||
20250227,193000,57455353800,51900,51900,51900,51900,0
|
||||
20250227,192900,57455353800,51900,51900,51900,51900,0
|
||||
20250227,192800,57455353800,51900,51900,51900,51900,0
|
||||
20250227,192700,57455353800,51900,51900,51900,51900,0
|
||||
20250227,192600,57455353800,51900,51900,51900,51900,0
|
||||
20250227,192500,57455353800,51900,51900,51900,51900,0
|
||||
20250227,192400,57455353800,51900,51900,51900,51900,0
|
||||
20250227,192300,57455353800,51900,51900,51900,51900,0
|
||||
20250227,192200,57455353800,51900,51900,51900,51900,0
|
||||
20250227,192100,57455353800,51900,51900,51900,51900,0
|
||||
20250227,192000,57455353800,51900,51900,51900,51900,0
|
||||
20250227,191900,57455353800,51900,51900,51900,51900,0
|
||||
20250227,191800,57455353800,51900,51900,51900,51900,0
|
||||
20250227,191700,57455353800,51900,51900,51900,51900,0
|
||||
20250227,191600,57455353800,51900,51900,51900,51900,0
|
||||
20250227,191500,57455353800,51900,51900,51900,51900,0
|
||||
20250227,191400,57455353800,51900,51900,51900,51900,0
|
||||
20250227,191300,57455353800,51900,51900,51900,51900,0
|
||||
20250227,191200,57455353800,51900,51900,51900,51900,0
|
||||
20250227,191100,57455353800,51900,51900,51900,51900,0
|
||||
20250227,191000,57455353800,51900,51900,51900,51900,0
|
||||
20250227,190900,57455353800,51900,51900,51900,51900,0
|
||||
20250227,190800,57455353800,51900,51900,51900,51900,0
|
||||
20250227,190700,57455353800,51900,51900,51900,51900,0
|
||||
20250227,190600,57455353800,51900,51900,51900,51900,0
|
||||
20250227,190500,57455353800,51900,51900,51900,51900,0
|
||||
20250227,190400,57455353800,51900,51900,51900,51900,0
|
||||
20250227,190300,57455353800,51900,51900,51900,51900,0
|
||||
20250227,190200,57455353800,51900,51900,51900,51900,25325
|
||||
20250227,190100,57455353800,51900,51900,51900,51900,0
|
||||
20250227,190000,57455353800,51900,51900,51900,51900,0
|
||||
20250227,185900,57455353800,51900,51900,51900,51900,0
|
||||
20250227,185800,57455353800,51900,51900,51900,51900,0
|
||||
20250227,185700,57455353800,51900,51900,51900,51900,0
|
||||
20250227,185600,57455353800,51900,51900,51900,51900,0
|
||||
20250227,185500,57455353800,51900,51900,51900,51900,0
|
||||
20250227,185400,57455353800,51900,51900,51900,51900,0
|
||||
20250227,185300,57455353800,51900,51900,51900,51900,0
|
||||
20250227,185200,57455353800,51900,51900,51900,51900,0
|
||||
20250227,185100,57455353800,51900,51900,51900,51900,0
|
||||
20250227,185000,57455353800,51900,51900,51900,51900,0
|
||||
20250227,184900,57455353800,51900,51900,51900,51900,0
|
||||
20250227,184800,57455353800,51900,51900,51900,51900,0
|
||||
20250227,184700,57455353800,51900,51900,51900,51900,0
|
||||
20250227,184600,57455353800,51900,51900,51900,51900,0
|
||||
20250227,184500,57455353800,51900,51900,51900,51900,0
|
||||
20250227,184400,57455353800,51900,51900,51900,51900,0
|
||||
20250227,184300,57455353800,51900,51900,51900,51900,0
|
||||
20250227,184200,57455353800,51900,51900,51900,51900,0
|
||||
20250227,184100,57455353800,51900,51900,51900,51900,0
|
||||
20250227,184000,57455353800,51900,51900,51900,51900,0
|
||||
20250227,183900,57455353800,51900,51900,51900,51900,0
|
||||
20250227,183800,57455353800,51900,51900,51900,51900,0
|
||||
20250227,183700,57455353800,51900,51900,51900,51900,0
|
||||
20250227,183600,57455353800,51900,51900,51900,51900,0
|
||||
20250227,183500,57455353800,51900,51900,51900,51900,0
|
||||
20250227,183400,57455353800,51900,51900,51900,51900,0
|
||||
20250227,183300,57455353800,51900,51900,51900,51900,0
|
||||
20250227,183200,57455353800,51900,51900,51900,51900,25325
|
||||
20250227,183100,57455353800,51900,51900,51900,51900,0
|
||||
20250227,183000,57455353800,51900,51900,51900,51900,0
|
||||
20250227,182900,57455353800,51900,51900,51900,51900,0
|
||||
20250227,182800,57455353800,51900,51900,51900,51900,0
|
||||
20250227,182700,57455353800,51900,51900,51900,51900,0
|
||||
20250227,182600,57455353800,51900,51900,51900,51900,0
|
||||
20250227,182500,57455353800,51900,51900,51900,51900,0
|
||||
20250227,182400,57455353800,51900,51900,51900,51900,0
|
||||
20250227,182300,57455353800,51900,51900,51900,51900,0
|
||||
20250227,182200,57455353800,51900,51900,51900,51900,0
|
||||
20250227,182100,57455353800,51900,51900,51900,51900,0
|
||||
20250227,182000,57455353800,51900,51900,51900,51900,0
|
||||
20250227,181900,57455353800,51900,51900,51900,51900,0
|
||||
20250227,181800,57455353800,51900,51900,51900,51900,0
|
||||
20250227,181700,57455353800,51900,51900,51900,51900,0
|
||||
20250227,181600,57455353800,51900,51900,51900,51900,0
|
||||
20250227,181500,57455353800,51900,51900,51900,51900,0
|
||||
20250227,181400,57455353800,51900,51900,51900,51900,0
|
||||
20250227,181300,57455353800,51900,51900,51900,51900,0
|
||||
20250227,181200,57455353800,51900,51900,51900,51900,0
|
||||
20250227,181100,57455353800,51900,51900,51900,51900,0
|
||||
20250227,181000,57455353800,51900,51900,51900,51900,0
|
||||
20250227,180900,57455353800,51900,51900,51900,51900,0
|
||||
20250227,180800,57455353800,51900,51900,51900,51900,0
|
||||
20250227,180700,57455353800,51900,51900,51900,51900,0
|
||||
20250227,180600,57455353800,51900,51900,51900,51900,0
|
||||
20250227,180500,57455353800,51900,51900,51900,51900,0
|
||||
20250227,180400,57455353800,51900,51900,51900,51900,0
|
||||
20250227,180300,57455353800,51900,51900,51900,51900,0
|
||||
20250227,180200,57455353800,51900,51900,51900,51900,25325
|
||||
20250227,180100,57455353800,51900,51900,51900,51900,0
|
||||
20250227,180000,57455353800,51900,51900,51900,51900,0
|
||||
20250227,175900,57455353800,51900,51900,51900,51900,0
|
||||
20250227,175800,57455353800,51900,51900,51900,51900,0
|
||||
20250227,175700,57455353800,51900,51900,51900,51900,0
|
||||
20250227,175600,57455353800,51900,51900,51900,51900,0
|
||||
20250227,175500,57455353800,51900,51900,51900,51900,0
|
||||
20250227,175400,57455353800,51900,51900,51900,51900,0
|
||||
20250227,175300,57455353800,51900,51900,51900,51900,0
|
||||
20250227,175200,57455353800,51900,51900,51900,51900,0
|
||||
20250227,175100,57455353800,51900,51900,51900,51900,0
|
||||
20250227,175000,57455353800,51900,51900,51900,51900,0
|
||||
20250227,174900,57455353800,51900,51900,51900,51900,0
|
||||
20250227,174800,57455353800,51900,51900,51900,51900,0
|
||||
20250227,174700,57455353800,51900,51900,51900,51900,0
|
||||
20250227,174600,57455353800,51900,51900,51900,51900,0
|
||||
20250227,174500,57455353800,51900,51900,51900,51900,0
|
||||
20250227,174400,57455353800,51900,51900,51900,51900,0
|
||||
20250227,174300,57455353800,51900,51900,51900,51900,0
|
||||
20250227,174200,57455353800,51900,51900,51900,51900,0
|
||||
20250227,174100,57455353800,51900,51900,51900,51900,0
|
||||
20250227,174000,57455353800,51900,51900,51900,51900,0
|
||||
20250227,173900,57455353800,51900,51900,51900,51900,0
|
||||
20250227,173800,57455353800,51900,51900,51900,51900,0
|
||||
20250227,173700,57455353800,51900,51900,51900,51900,0
|
||||
20250227,173600,57455353800,51900,51900,51900,51900,0
|
||||
20250227,173500,57455353800,51900,51900,51900,51900,0
|
||||
20250227,173400,57455353800,51900,51900,51900,51900,0
|
||||
20250227,173300,57455353800,51900,51900,51900,51900,0
|
||||
20250227,173200,57455353800,51900,51900,51900,51900,25325
|
||||
20250227,173100,57455353800,51900,51900,51900,51900,0
|
||||
20250227,173000,57455353800,51900,51900,51900,51900,0
|
||||
20250227,172900,57455353800,51900,51900,51900,51900,0
|
||||
20250227,172800,57455353800,51900,51900,51900,51900,0
|
||||
20250227,172700,57455353800,51900,51900,51900,51900,0
|
||||
20250227,172600,57455353800,51900,51900,51900,51900,0
|
||||
20250227,172500,57455353800,51900,51900,51900,51900,0
|
||||
20250227,172400,57455353800,51900,51900,51900,51900,0
|
||||
20250227,172300,57455353800,51900,51900,51900,51900,0
|
||||
20250227,172200,57455353800,51900,51900,51900,51900,0
|
||||
20250227,172100,57455353800,51900,51900,51900,51900,0
|
||||
20250227,172000,57455353800,51900,51900,51900,51900,0
|
||||
20250227,171900,57455353800,51900,51900,51900,51900,0
|
||||
20250227,171800,57455353800,51900,51900,51900,51900,0
|
||||
20250227,171700,57455353800,51900,51900,51900,51900,0
|
||||
20250227,171600,57455353800,51900,51900,51900,51900,0
|
||||
20250227,171500,57455353800,51900,51900,51900,51900,0
|
||||
20250227,171400,57455353800,51900,51900,51900,51900,0
|
||||
20250227,171300,57455353800,51900,51900,51900,51900,0
|
||||
20250227,171200,57455353800,51900,51900,51900,51900,0
|
||||
20250227,171100,57455353800,51900,51900,51900,51900,0
|
||||
20250227,171000,57455353800,51900,51900,51900,51900,0
|
||||
20250227,170900,57455353800,51900,51900,51900,51900,0
|
||||
20250227,170800,57455353800,51900,51900,51900,51900,0
|
||||
20250227,170700,57455353800,51900,51900,51900,51900,0
|
||||
20250227,170600,57455353800,51900,51900,51900,51900,0
|
||||
20250227,170500,57455353800,51900,51900,51900,51900,0
|
||||
20250227,170400,57455353800,51900,51900,51900,51900,0
|
||||
20250227,170300,57455353800,51900,51900,51900,51900,0
|
||||
20250227,170200,57455353800,51900,51900,51900,51900,25325
|
||||
20250227,170100,57455353800,51900,51900,51900,51900,0
|
||||
20250227,170000,57455353800,51900,51900,51900,51900,0
|
||||
20250227,165900,57455353800,51900,51900,51900,51900,0
|
||||
20250227,165800,57455353800,51900,51900,51900,51900,0
|
||||
20250227,165700,57455353800,51900,51900,51900,51900,0
|
||||
20250227,165600,57455353800,51900,51900,51900,51900,0
|
||||
20250227,165500,57455353800,51900,51900,51900,51900,0
|
||||
20250227,165400,57455353800,51900,51900,51900,51900,0
|
||||
20250227,165300,57455353800,51900,51900,51900,51900,0
|
||||
20250227,165200,57455353800,51900,51900,51900,51900,0
|
||||
20250227,165100,57455353800,51900,51900,51900,51900,0
|
||||
20250227,165000,57455353800,51900,51900,51900,51900,0
|
||||
20250227,164900,57455353800,51900,51900,51900,51900,0
|
||||
20250227,164800,57455353800,51900,51900,51900,51900,0
|
||||
20250227,164700,57455353800,51900,51900,51900,51900,0
|
||||
20250227,164600,57455353800,51900,51900,51900,51900,0
|
||||
20250227,164500,57455353800,51900,51900,51900,51900,0
|
||||
20250227,164400,57455353800,51900,51900,51900,51900,0
|
||||
20250227,164300,57455353800,51900,51900,51900,51900,0
|
||||
20250227,164200,57455353800,51900,51900,51900,51900,0
|
||||
20250227,164100,57455353800,51900,51900,51900,51900,0
|
||||
20250227,164000,57455353800,51900,51900,51900,51900,0
|
||||
20250227,163900,57455353800,51900,51900,51900,51900,0
|
||||
20250227,163800,57455353800,51900,51900,51900,51900,0
|
||||
20250227,163700,57455353800,51900,51900,51900,51900,0
|
||||
20250227,163600,57455353800,51900,51900,51900,51900,0
|
||||
20250227,163500,57455353800,51900,51900,51900,51900,0
|
||||
20250227,163400,57455353800,51900,51900,51900,51900,0
|
||||
20250227,163300,57455353800,51900,51900,51900,51900,0
|
||||
20250227,163200,57455353800,51900,51900,51900,51900,25325
|
||||
20250227,163100,57455353800,51900,51900,51900,51900,0
|
||||
20250227,163000,57455353800,51900,51900,51900,51900,0
|
||||
20250227,162900,57455353800,51900,51900,51900,51900,0
|
||||
20250227,162800,57455353800,51900,51900,51900,51900,0
|
||||
20250227,162700,57455353800,51900,51900,51900,51900,0
|
||||
20250227,162600,57455353800,51900,51900,51900,51900,0
|
||||
20250227,162500,57455353800,51900,51900,51900,51900,0
|
||||
20250227,162400,57455353800,51900,51900,51900,51900,0
|
||||
20250227,162300,57455353800,51900,51900,51900,51900,0
|
||||
20250227,162200,57455353800,51900,51900,51900,51900,0
|
||||
20250227,162100,57455353800,51900,51900,51900,51900,0
|
||||
20250227,162000,57455353800,51900,51900,51900,51900,0
|
||||
20250227,161900,57455353800,51900,51900,51900,51900,0
|
||||
20250227,161800,57455353800,51900,51900,51900,51900,0
|
||||
20250227,161700,57455353800,51900,51900,51900,51900,0
|
||||
20250227,161600,57455353800,51900,51900,51900,51900,0
|
||||
20250227,161500,57455353800,51900,51900,51900,51900,0
|
||||
20250227,161400,57455353800,51900,51900,51900,51900,0
|
||||
20250227,161300,57455353800,51900,51900,51900,51900,0
|
||||
20250227,161200,57455353800,51900,51900,51900,51900,0
|
||||
20250227,161100,57455353800,51900,51900,51900,51900,0
|
||||
20250227,161000,57455353800,51900,51900,51900,51900,0
|
||||
20250227,160900,57455353800,51900,51900,51900,51900,0
|
||||
20250227,160800,57455353800,51900,51900,51900,51900,0
|
||||
20250227,160700,57455353800,51900,51900,51900,51900,0
|
||||
20250227,160600,57455353800,51900,51900,51900,51900,0
|
||||
20250227,160500,57455353800,51900,51900,51900,51900,0
|
||||
20250227,160400,57455353800,51900,51900,51900,51900,0
|
||||
20250227,160300,57455353800,51900,51900,51900,51900,0
|
||||
20250227,160200,57455353800,51900,51900,51900,51900,25325
|
||||
20250227,160100,57455353800,51900,51900,51900,51900,0
|
||||
20250227,160000,57455353800,51900,51900,51900,51900,0
|
||||
20250227,155900,57455353800,51900,51900,51900,51900,0
|
||||
20250227,155800,57455353800,51900,51900,51900,51900,0
|
||||
20250227,155700,57455353800,51900,51900,51900,51900,0
|
||||
20250227,155600,57455353800,51900,51900,51900,51900,0
|
||||
20250227,155500,57455353800,51900,51900,51900,51900,0
|
||||
20250227,155400,57455353800,51900,51900,51900,51900,0
|
||||
20250227,155300,57455353800,51900,51900,51900,51900,0
|
||||
20250227,155200,57455353800,51900,51900,51900,51900,0
|
||||
20250227,155100,57455353800,51900,51900,51900,51900,0
|
||||
20250227,155000,57455353800,51900,51900,51900,51900,0
|
||||
20250227,154900,57455353800,51900,51900,51900,51900,0
|
||||
20250227,154800,57455353800,51900,51900,51900,51900,0
|
||||
20250227,154700,57455353800,51900,51900,51900,51900,0
|
||||
20250227,154600,57455353800,51900,51900,51900,51900,0
|
||||
20250227,154500,57455353800,51900,51900,51900,51900,0
|
||||
20250227,154400,57455353800,51900,51900,51900,51900,0
|
||||
20250227,154300,57455353800,51900,51900,51900,51900,0
|
||||
20250227,154200,57455353800,51900,51900,51900,51900,0
|
||||
20250227,154100,57455353800,51900,51900,51900,51900,0
|
||||
20250227,154000,57455353800,51900,51900,51900,51900,0
|
||||
20250227,153900,57455353800,51900,51900,51900,51900,0
|
||||
20250227,153800,57455353800,51900,51900,51900,51900,0
|
||||
20250227,153700,57455353800,51900,51900,51900,51900,0
|
||||
20250227,153600,57455353800,51900,51900,51900,51900,0
|
||||
20250227,153500,57455353800,51900,51900,51900,51900,0
|
||||
20250227,153400,57455353800,51900,51900,51900,51900,0
|
||||
20250227,153300,57455353800,51900,51900,51900,51900,0
|
||||
20250227,153200,57455353800,51900,51900,51900,51900,25325
|
||||
20250227,153100,57455353800,51900,51900,51900,51900,0
|
||||
20250227,153000,57455353800,51900,51900,51900,51900,25325
|
||||
20250227,152900,56140986300,51900,51900,51900,51900,0
|
||||
20250227,152800,56140986300,51900,51900,51900,51900,0
|
||||
20250227,152700,56140986300,51900,51900,51900,51900,0
|
||||
20250227,152600,56140986300,51900,51900,51900,51900,0
|
||||
20250227,152500,56140986300,51900,51900,51900,51900,0
|
||||
20250227,152400,56140986300,51900,51900,51900,51900,0
|
||||
20250227,152300,56140986300,51900,51900,51900,51900,0
|
||||
20250227,152200,56140986300,51900,51900,51900,51900,0
|
||||
20250227,152100,56140986300,51900,51900,51900,51900,0
|
||||
20250227,152000,56140986300,51900,51900,51900,51900,0
|
||||
20250227,151900,56140986300,51900,52000,52000,51800,6132
|
||||
20250227,151800,55822524300,52000,51900,52000,51900,1275
|
||||
20250227,151700,55756306500,51900,52100,52100,51900,2480
|
||||
20250227,151600,55627370600,52100,52000,52100,51900,2274
|
||||
20250227,151500,55509145300,52100,52100,52100,51900,4859
|
||||
20250227,151400,55256419000,52100,52200,52200,52000,5508
|
||||
20250227,151300,54969341200,52100,52100,52200,52100,3062
|
||||
20250227,151200,54809646900,52200,52200,52200,52100,2142
|
||||
20250227,151100,54697975800,52200,52200,52300,52100,2313
|
||||
20250227,151000,54577275600,52300,52200,52300,52100,3269
|
||||
20250227,150900,54406604700,52300,52200,52300,52200,1939
|
||||
20250227,150800,54305352000,52200,52200,52300,52100,2981
|
||||
20250227,150700,54149770200,52200,52300,52300,52200,994
|
||||
20250227,150600,54097818400,52300,52100,52300,52100,2211
|
||||
20250227,150500,53982244700,52200,52200,52300,52100,954
|
||||
20250227,150400,53932447500,52200,52300,52300,52100,4852
|
||||
20250227,150300,53679077100,52300,52200,52300,52200,1991
|
||||
20250227,150200,53575015500,52200,52200,52200,52100,1842
|
||||
20250227,150100,53478867900,52200,52100,52200,52000,998
|
||||
20250227,150000,53426848800,52100,52200,52200,52000,3761
|
||||
20250227,145900,53230862200,52100,52300,52300,52100,1490
|
||||
20250227,145800,53153061700,52300,52300,52300,52200,2968
|
||||
20250227,145700,52998029600,52200,52200,52300,52200,2393
|
||||
20250227,145600,52872927300,52300,52100,52300,52100,4710
|
||||
20250227,145500,52626918000,52200,52200,52200,52100,1496
|
||||
20250227,145400,52548890000,52200,52100,52200,52000,2031
|
||||
20250227,145300,52443041800,52000,52100,52200,52000,2045
|
||||
20250227,145200,52336511400,52100,52200,52200,52100,1231
|
||||
20250227,145100,52272325000,52100,52100,52200,52000,4061
|
||||
20250227,145000,52060914100,52100,52000,52100,51900,1869
|
||||
20250227,144900,51963685300,52000,52000,52000,51900,882
|
||||
20250227,144800,51917835400,51900,51900,52000,51900,2170
|
||||
20250227,144700,51805147500,52000,52000,52000,51900,1025
|
||||
20250227,144600,51751869500,52000,52000,52000,51900,1665
|
||||
20250227,144500,51665325100,52000,52000,52000,51900,821
|
||||
20250227,144400,51622650500,52000,52000,52000,51900,986
|
||||
20250227,144300,51571420300,52000,52000,52000,51900,1170
|
||||
20250227,144200,51510629800,51900,52000,52000,51800,1309
|
||||
20250227,144100,51442715800,52000,51800,52000,51800,1448
|
||||
20250227,144000,51367554800,51800,52000,52000,51700,1340
|
||||
20250227,143900,51298082200,51900,51800,52000,51700,1984
|
||||
20250227,143800,51195127600,51800,51900,52000,51700,2850
|
||||
20250227,143700,51047427100,51900,51900,51900,51800,1292
|
||||
20250227,143600,50980445400,52000,52000,52000,51800,1496
|
||||
20250227,143500,50902767500,52000,51900,52000,51900,959
|
||||
20250227,143400,50852944400,52000,51900,52000,51900,1145
|
||||
20250227,143300,50793426600,52000,52000,52000,51900,818
|
||||
20250227,143200,50750926300,52000,52000,52000,51900,1812
|
||||
20250227,143100,50656757200,52000,52000,52000,51900,2030
|
||||
20250227,143000,50551313800,51900,52000,52000,51900,1143
|
||||
20250227,142900,50491908400,51900,52000,52000,51900,792
|
||||
20250227,142800,50450742300,52000,51800,52000,51800,1410
|
||||
20250227,142700,50377469300,51900,51900,52000,51800,1109
|
||||
20250227,142600,50319907700,51900,51900,52000,51900,1859
|
||||
20250227,142500,50223356100,51900,51900,52000,51900,890
|
||||
20250227,142400,50177089100,51900,51900,52000,51800,1774
|
||||
20250227,142300,50084960300,51900,52100,52100,51800,1048
|
||||
20250227,142200,50030538400,52000,52200,52200,51900,1439
|
||||
20250227,142100,49955621600,52200,52200,52200,51900,6502
|
||||
20250227,142000,49617266600,52200,52300,52300,52000,2970
|
||||
20250227,141900,49462204500,52300,52300,52300,52200,962
|
||||
20250227,141800,49411933100,52300,52300,52300,52200,1201
|
||||
20250227,141700,49349157700,52200,52200,52300,52100,1610
|
||||
20250227,141600,49265040300,52100,52200,52200,52000,1977
|
||||
20250227,141500,49161949200,52200,52200,52300,52100,1318
|
||||
20250227,141400,49093125300,52200,52300,52300,52100,3350
|
||||
20250227,141300,48918202700,52300,52300,52300,52200,2120
|
||||
20250227,141200,48807361900,52300,52200,52300,52200,1226
|
||||
20250227,141100,48743277000,52300,52300,52300,52200,1652
|
||||
20250227,141000,48656897200,52200,52300,52400,52200,2083
|
||||
20250227,140900,48547978900,52400,52200,52400,52100,6836
|
||||
20250227,140800,48190832900,52200,52100,52200,52100,1291
|
||||
20250227,140700,48123471900,52100,52000,52200,52000,3921
|
||||
20250227,140600,47919173600,52100,52000,52100,52000,915
|
||||
20250227,140500,47871544300,52000,52100,52100,52000,1689
|
||||
20250227,140400,47783567700,52000,52000,52100,52000,1261
|
||||
20250227,140300,47717901800,52100,52100,52100,52000,738
|
||||
20250227,140200,47679478800,52100,52000,52100,51900,2589
|
||||
20250227,140100,47544719600,51900,52000,52000,51900,5470
|
||||
20250227,140000,47260310700,52000,52100,52100,51900,478
|
||||
20250227,135900,47235465100,52100,52000,52100,51900,1503
|
||||
20250227,135800,47157316300,51900,52000,52000,51900,575
|
||||
20250227,135700,47127450200,52000,51900,52000,51800,931
|
||||
20250227,135600,47079118500,51800,51900,52000,51800,2188
|
||||
20250227,135500,46965541900,51900,51800,51900,51800,2340
|
||||
20250227,135400,46844162600,51900,51900,51900,51800,930
|
||||
20250227,135300,46795907100,51900,51900,52000,51800,1194
|
||||
20250227,135200,46733914000,52000,52000,52000,51900,1535
|
||||
20250227,135100,46654139100,52000,51900,52100,51900,7455
|
||||
20250227,135000,46265925700,52000,51800,52000,51800,5021
|
||||
20250227,134900,46005051300,51800,51900,51900,51800,1106
|
||||
20250227,134800,45947694200,51800,52000,52000,51800,2635
|
||||
20250227,134700,45810830700,52000,51800,52000,51800,932
|
||||
20250227,134600,45762472900,51900,51800,51900,51700,2324
|
||||
20250227,134500,45642116300,51700,51700,51800,51700,1540
|
||||
20250227,134400,45562425400,51800,51700,51800,51700,1090
|
||||
20250227,134300,45506004600,51700,51800,51800,51700,994
|
||||
20250227,134200,45454553400,51800,51800,51800,51700,1760
|
||||
20250227,134100,45363410800,51800,51800,51800,51700,801
|
||||
20250227,134000,45321968400,51800,51900,51900,51700,2251
|
||||
20250227,133900,45205323200,51900,51900,51900,51800,888
|
||||
20250227,133800,45159277900,51900,52000,52000,51800,1353
|
||||
20250227,133700,45089113300,52000,51900,52000,51800,698
|
||||
20250227,133600,45052890600,51900,51900,52000,51800,956
|
||||
20250227,133500,45003291400,51900,51800,51900,51800,986
|
||||
20250227,133400,44952169600,51800,51700,51900,51700,1315
|
||||
20250227,133300,44883989000,51700,51800,51900,51700,1587
|
||||
20250227,133200,44801736100,51700,51700,51800,51700,724
|
||||
20250227,133100,44764261400,51800,51700,51800,51700,1219
|
||||
20250227,133000,44701155700,51800,51900,51900,51700,1501
|
||||
20250227,132900,44623372300,51900,51900,52000,51800,901
|
||||
20250227,132800,44576613000,51900,52000,52100,51800,1271
|
||||
20250227,132700,44510613100,52000,52100,52100,51900,1935
|
||||
20250227,132600,44409980000,52100,52000,52100,52000,958
|
||||
20250227,132500,44360104000,52100,51900,52100,51900,2614
|
||||
20250227,132400,44224170100,51900,52000,52100,51900,1177
|
||||
20250227,132300,44162975600,52100,51900,52100,51800,1204
|
||||
20250227,132200,44100439200,51900,51800,52000,51800,1633
|
||||
20250227,132100,44015767000,51900,51900,52000,51800,1524
|
||||
20250227,132000,43936707800,51800,52100,52100,51800,1519
|
||||
20250227,131900,43857762700,52100,51900,52100,51900,2461
|
||||
20250227,131800,43729950000,52000,52000,52100,51900,1786
|
||||
20250227,131700,43637156500,51900,52100,52200,51800,3800
|
||||
20250227,131600,43439635900,52100,52200,52200,52000,813
|
||||
20250227,131500,43397291100,52200,52200,52200,52100,2412
|
||||
20250227,131400,43271518400,52200,52200,52300,52100,1741
|
||||
20250227,131300,43180545300,52300,52400,52400,52200,2726
|
||||
20250227,131200,43037933500,52400,52400,52400,52300,3651
|
||||
20250227,131100,42846695500,52400,52300,52400,52200,2256
|
||||
20250227,131000,42728678200,52300,52500,52500,52200,6767
|
||||
20250227,130900,42374353600,52500,52500,52500,52400,4365
|
||||
20250227,130800,42145254200,52500,52400,52500,52400,3980
|
||||
20250227,130700,41936347000,52400,52400,52500,52300,12904
|
||||
20250227,130600,41259867100,52300,52300,52400,52200,13202
|
||||
20250227,130500,40569495800,52300,52000,52300,52000,20120
|
||||
20250227,130400,39520698800,52000,52000,52000,51900,1638
|
||||
20250227,130300,39435578500,52000,52000,52000,51900,1841
|
||||
20250227,130200,39339857100,52000,52000,52000,51900,867
|
||||
20250227,130100,39294818700,52000,52000,52000,51800,1901
|
||||
20250227,130000,39196116100,51900,51900,52000,51900,945
|
||||
20250227,125900,39146988200,52000,51900,52000,51900,690
|
||||
20250227,125800,39111131500,52000,52000,52000,51900,1234
|
||||
20250227,125700,39046966700,51900,52000,52000,51900,795
|
||||
20250227,125600,39005668400,52000,52000,52000,51900,2769
|
||||
20250227,125500,38861690200,52000,52000,52000,51900,485
|
||||
20250227,125400,38836478100,52000,52000,52000,51900,1256
|
||||
20250227,125300,38771173100,52000,52000,52000,51900,466
|
||||
20250227,125200,38746949400,52000,52000,52000,51900,875
|
||||
20250227,125100,38701458200,52000,52000,52000,51900,2049
|
||||
20250227,125000,38594984400,52000,51900,52000,51900,772
|
||||
20250227,124900,38554873400,51900,52000,52000,51900,1133
|
||||
20250227,124800,38495984200,51900,51800,52000,51800,2091
|
||||
20250227,124700,38387396500,51900,51800,51900,51800,1211
|
||||
20250227,124600,38324554300,51800,51900,51900,51800,284
|
||||
20250227,124500,38309817600,51900,51800,51900,51700,1321
|
||||
20250227,124400,38241362100,51800,51800,51800,51700,614
|
||||
20250227,124300,38209558700,51800,51900,51900,51700,1397
|
||||
20250227,124200,38137138600,51900,51900,51900,51800,1169
|
||||
20250227,124100,38076569200,51800,51800,51900,51700,1960
|
||||
20250227,124000,37975040000,51700,51700,51800,51700,1261
|
||||
20250227,123900,37909785600,51700,51600,51800,51500,1784
|
||||
20250227,123800,37817680600,51600,51600,51700,51500,1345
|
||||
20250227,123700,37748303200,51700,51700,51700,51500,1907
|
||||
20250227,123600,37649860000,51700,51800,51800,51600,691
|
||||
20250227,123500,37614114800,51900,51800,51900,51500,3860
|
||||
20250227,123400,37414995900,51700,51900,52000,51500,6509
|
||||
20250227,123300,37078715600,51900,51900,51900,51800,990
|
||||
20250227,123200,37027336000,51900,51800,51900,51800,715
|
||||
20250227,123100,36990254000,51900,51800,51900,51800,995
|
||||
20250227,123000,36938619700,51800,52000,52000,51800,752
|
||||
20250227,122900,36899570900,52000,51900,52000,51900,1956
|
||||
20250227,122800,36798003300,52000,52100,52200,51900,3031
|
||||
20250227,122700,36640211100,52100,52100,52200,52000,1088
|
||||
20250227,122600,36583545600,52000,52100,52100,52000,1978
|
||||
20250227,122500,36480556600,52100,52100,52100,52000,775
|
||||
20250227,122400,36440220600,52100,52000,52100,52000,1678
|
||||
20250227,122300,36352812300,52000,52000,52100,51900,1095
|
||||
20250227,122200,36295893100,52000,51900,52000,51800,590
|
||||
20250227,122100,36265234400,51800,51900,52000,51800,848
|
||||
20250227,122000,36221187300,51900,52100,52100,51700,2915
|
||||
20250227,121900,36069871600,52100,52100,52100,52000,2727
|
||||
20250227,121800,35927882000,52100,52000,52200,51900,1246
|
||||
20250227,121700,35863017700,51900,52100,52200,51900,6352
|
||||
20250227,121600,35532107300,52100,52000,52100,52000,2796
|
||||
20250227,121500,35386448800,52000,52000,52100,51900,2349
|
||||
20250227,121400,35264293600,52000,52000,52000,51900,901
|
||||
20250227,121300,35217482100,52000,51900,52000,51900,607
|
||||
20250227,121200,35185948200,51900,51900,52000,51800,1571
|
||||
20250227,121100,35104320800,51900,51900,52000,51800,811
|
||||
20250227,121000,35062234000,51900,52000,52000,51700,4002
|
||||
20250227,120900,34854704100,52000,51900,52000,51900,1103
|
||||
20250227,120800,34797364100,52000,51900,52000,51900,293
|
||||
20250227,120700,34782138800,52000,52000,52000,51900,2059
|
||||
20250227,120600,34675092200,51900,51900,52000,51900,738
|
||||
20250227,120500,34636734200,51900,52000,52000,51900,1553
|
||||
20250227,120400,34556004100,52000,51900,52000,51800,2025
|
||||
20250227,120300,34450889200,51900,51800,51900,51800,835
|
||||
20250227,120200,34407567600,51800,52000,52000,51800,457
|
||||
20250227,120100,34383829000,52000,51900,52000,51800,6877
|
||||
20250227,120000,34026870900,51800,51900,51900,51800,1584
|
||||
20250227,115900,33944768300,51900,51900,51900,51700,2436
|
||||
20250227,115800,33818625800,51900,51800,51900,51800,1664
|
||||
20250227,115700,33732400800,51800,51900,52000,51800,3725
|
||||
20250227,115600,33539088000,52000,51900,52000,51900,1099
|
||||
20250227,115500,33481963700,51900,51900,52000,51900,1754
|
||||
20250227,115400,33390807100,52000,51900,52000,51900,4922
|
||||
20250227,115300,33134897600,52000,52000,52000,51900,1720
|
||||
20250227,115200,33045474800,52000,51900,52000,51900,4980
|
||||
20250227,115100,32786529500,52000,52000,52000,51900,788
|
||||
20250227,115000,32745574800,51900,51900,52000,51900,2894
|
||||
20250227,114900,32595292200,51900,51900,52000,51900,2140
|
||||
20250227,114800,32484082500,52000,51900,52000,51800,4777
|
||||
20250227,114700,32236150600,51900,51900,51900,51800,839
|
||||
20250227,114600,32192620900,51900,51800,51900,51800,2611
|
||||
20250227,114500,32057123900,51800,51900,51900,51800,599
|
||||
20250227,114400,32026065900,51900,51900,51900,51800,3398
|
||||
20250227,114300,31849727000,51900,51700,51900,51500,11021
|
||||
20250227,114200,31279427500,51700,51500,51700,51400,5439
|
||||
20250227,114100,30998765900,51500,51600,51600,51500,996
|
||||
20250227,114000,30947450900,51600,51500,51600,51500,941
|
||||
20250227,113900,30898918200,51500,51500,51600,51500,1135
|
||||
20250227,113800,30840430300,51600,51600,51600,51500,1014
|
||||
20250227,113700,30788149300,51600,51400,51600,51400,1574
|
||||
20250227,113600,30707111100,51500,51500,51500,51400,766
|
||||
20250227,113500,30667697300,51500,51600,51600,51500,544
|
||||
20250227,113400,30639645800,51500,51500,51500,51400,1493
|
||||
20250227,113300,30562796600,51500,51300,51500,51300,898
|
||||
20250227,113200,30516611800,51300,51400,51500,51300,1794
|
||||
20250227,113100,30424305600,51400,51400,51500,51400,944
|
||||
20250227,113000,30375764700,51500,51400,51500,51300,1689
|
||||
20250227,112900,30288928500,51400,51400,51400,51300,840
|
||||
20250227,112800,30245812800,51400,51400,51400,51300,781
|
||||
20250227,112700,30205698300,51400,51400,51400,51300,2162
|
||||
20250227,112600,30094602700,51300,51300,51400,51300,387
|
||||
20250227,112500,30074734500,51400,51500,51500,51300,753
|
||||
20250227,112400,30036041100,51400,51400,51500,51300,1319
|
||||
20250227,112300,29968283700,51400,51300,51400,51200,999
|
||||
20250227,112200,29917023900,51300,51400,51400,51200,1372
|
||||
20250227,112100,29846583200,51500,51500,51500,51400,1113
|
||||
20250227,112000,29789301200,51400,51400,51500,51300,2366
|
||||
20250227,111900,29667686200,51400,51300,51400,51300,1005
|
||||
20250227,111800,29616069200,51300,51300,51400,51200,2254
|
||||
20250227,111700,29500487300,51200,51200,51200,51100,2065
|
||||
20250227,111600,29394774200,51200,51000,51200,51000,6532
|
||||
20250227,111500,29061368100,51000,51100,51100,51000,1412
|
||||
20250227,111400,28989286800,51000,51100,51100,51000,2928
|
||||
20250227,111300,28839897900,51200,51100,51200,51000,1012
|
||||
20250227,111200,28788176200,51200,51200,51200,51000,4201
|
||||
20250227,111100,28573562500,51100,51300,51300,51100,3230
|
||||
20250227,111000,28408127900,51300,51300,51300,51200,468
|
||||
20250227,110900,28384124800,51300,51300,51300,51200,703
|
||||
20250227,110800,28348096600,51300,51200,51300,51100,655
|
||||
20250227,110700,28314539500,51200,51200,51200,51100,1381
|
||||
20250227,110600,28243908100,51100,51200,51200,51100,553
|
||||
20250227,110500,28215600100,51100,51100,51200,51000,2499
|
||||
20250227,110400,28088004900,51100,51200,51200,51000,3985
|
||||
20250227,110300,27884440000,51200,51200,51200,51100,445
|
||||
20250227,110200,27861662800,51100,51200,51300,51100,3882
|
||||
20250227,110100,27663134200,51200,51200,51200,51100,817
|
||||
20250227,110000,27621332300,51200,51300,51400,51100,3231
|
||||
20250227,105900,27455808600,51300,51500,51500,51200,1306
|
||||
20250227,105800,27388720800,51400,51300,51500,51200,1944
|
||||
20250227,105700,27288730500,51300,51400,51500,51200,1834
|
||||
20250227,105600,27194603800,51400,51500,51500,51300,1243
|
||||
20250227,105500,27130676300,51400,51500,51500,51300,1200
|
||||
20250227,105400,27069029200,51500,51500,51600,51400,839
|
||||
20250227,105300,27025825300,51500,51400,51500,51300,986
|
||||
20250227,105200,26975123700,51400,51200,51400,51200,1306
|
||||
20250227,105100,26908058400,51200,51400,51400,51200,1276
|
||||
20250227,105000,26842588200,51300,51400,51400,51300,2396
|
||||
20250227,104900,26719521400,51300,51400,51400,51300,1411
|
||||
20250227,104800,26647066400,51400,51400,51500,51300,1217
|
||||
20250227,104700,26584527300,51300,51500,51500,51300,551
|
||||
20250227,104600,26556186600,51500,51500,51500,51400,999
|
||||
20250227,104500,26504746100,51400,51500,51500,51400,1565
|
||||
20250227,104400,26424200300,51500,51700,51700,51400,3140
|
||||
20250227,104300,26262363300,51700,51600,51700,51600,2121
|
||||
20250227,104200,26152750100,51700,51600,51700,51600,1249
|
||||
20250227,104100,26088239500,51700,51500,51700,51500,1207
|
||||
20250227,104000,26025887300,51500,51600,51700,51500,894
|
||||
20250227,103900,25979740800,51600,51700,51700,51600,1132
|
||||
20250227,103800,25921258000,51700,51700,51700,51600,3282
|
||||
20250227,103700,25751703600,51600,51800,51800,51600,1556
|
||||
20250227,103600,25671256100,51800,51800,51800,51700,1222
|
||||
20250227,103500,25607963000,51700,51600,51700,51500,6273
|
||||
20250227,103400,25283920700,51600,51600,51600,51500,775
|
||||
20250227,103300,25243940900,51600,51400,51600,51400,1120
|
||||
20250227,103200,25186197800,51500,51300,51600,51300,2537
|
||||
20250227,103100,25055449400,51300,51300,51500,51300,1188
|
||||
20250227,103000,24994403600,51400,51300,51400,51200,3145
|
||||
20250227,102900,24833106400,51400,51600,51600,51300,3170
|
||||
20250227,102800,24669978900,51600,51500,51600,51500,1967
|
||||
20250227,102700,24568511600,51500,51600,51600,51500,2043
|
||||
20250227,102600,24463123900,51500,51600,51600,51500,1370
|
||||
20250227,102500,24392450900,51600,51500,51600,51400,1649
|
||||
20250227,102400,24307469600,51600,51600,51600,51500,1025
|
||||
20250227,102300,24254618800,51600,51600,51600,51500,1332
|
||||
20250227,102200,24185935900,51500,51400,51600,51400,1500
|
||||
20250227,102100,24108645900,51400,51400,51600,51400,1502
|
||||
20250227,102000,24031287600,51500,51400,51500,51400,947
|
||||
20250227,101900,23982532100,51400,51500,51600,51400,1547
|
||||
20250227,101800,23902952200,51500,51500,51600,51400,1224
|
||||
20250227,101700,23839820800,51500,51500,51600,51500,648
|
||||
20250227,101600,23806420400,51500,51400,51600,51300,2519
|
||||
20250227,101500,23676757500,51300,51500,51600,51300,1592
|
||||
20250227,101400,23594889200,51500,51500,51500,51300,982
|
||||
20250227,101300,23544360900,51500,51400,51500,51300,1808
|
||||
20250227,101200,23451323700,51400,51300,51400,51300,2086
|
||||
20250227,101100,23344122900,51300,51300,51500,51300,1072
|
||||
20250227,101000,23289055700,51300,51500,51600,51300,2920
|
||||
20250227,100900,23138781000,51500,51600,51600,51300,4450
|
||||
20250227,100800,22909882000,51600,51600,51600,51400,1589
|
||||
20250227,100700,22827942500,51600,51400,51600,51400,672
|
||||
20250227,100600,22793341700,51400,51500,51500,51400,1925
|
||||
20250227,100500,22694244000,51500,51700,51800,51400,3187
|
||||
20250227,100400,22529936600,51600,51700,51800,51600,2482
|
||||
20250227,100300,22401525700,51700,51700,51800,51600,1886
|
||||
20250227,100200,22303949100,51700,51700,51800,51600,5815
|
||||
20250227,100100,22003069400,51700,51600,51800,51500,6520
|
||||
20250227,100000,21666016200,51600,51700,51700,51500,1143
|
||||
20250227,095900,21607012000,51500,51500,51700,51500,3589
|
||||
20250227,095800,21421815000,51600,51600,51600,51400,2120
|
||||
20250227,095700,21312588200,51500,51700,51700,51500,1845
|
||||
20250227,095600,21217327700,51600,51700,51700,51600,2629
|
||||
20250227,095500,21081538500,51700,51700,51700,51600,2133
|
||||
20250227,095400,20971310500,51700,51700,51700,51500,4324
|
||||
20250227,095300,20748095000,51700,51500,51700,51500,4162
|
||||
20250227,095200,20533244600,51600,51300,51600,51300,3636
|
||||
20250227,095100,20346197900,51400,51400,51400,51300,1016
|
||||
20250227,095000,20294002400,51300,51200,51400,51200,1468
|
||||
20250227,094900,20218666800,51200,51200,51300,51200,2566
|
||||
20250227,094800,20087141600,51300,51300,51400,51200,2105
|
||||
20250227,094700,19979144400,51200,51400,51500,51200,2626
|
||||
20250227,094600,19844203700,51500,51500,51600,51400,1568
|
||||
20250227,094500,19763448900,51400,51500,51600,51400,2922
|
||||
20250227,094400,19612965400,51500,51300,51500,51200,3805
|
||||
20250227,094300,19417615200,51300,51200,51300,51100,2654
|
||||
20250227,094200,19281679400,51300,51200,51300,51000,2803
|
||||
20250227,094100,19138296500,51100,51000,51200,50900,5626
|
||||
20250227,094000,18851162600,51100,51200,51300,50900,9239
|
||||
20250227,093900,18379631200,51200,51300,51400,51200,1267
|
||||
20250227,093800,18314672100,51400,51300,51500,51200,3333
|
||||
20250227,093700,18143569800,51200,51400,51400,51200,4101
|
||||
20250227,093600,17933131400,51400,51400,51400,51300,1251
|
||||
20250227,093500,17868846200,51400,51400,51400,51300,1372
|
||||
20250227,093400,17798345300,51400,51200,51400,51100,2349
|
||||
20250227,093300,17677789500,51200,51200,51200,51100,1854
|
||||
20250227,093200,17582898900,51200,51200,51200,51000,2596
|
||||
20250227,093100,17450192600,51100,51200,51300,51000,3335
|
||||
20250227,093000,17279695500,51300,51100,51300,51000,3293
|
||||
20250227,092900,17111218300,51100,51400,51500,51000,8792
|
||||
20250227,092800,16661097300,51400,51500,51500,51400,1667
|
||||
20250227,092700,16575270300,51500,51400,51500,51400,1389
|
||||
20250227,092600,16503824200,51500,51200,51500,51200,1078
|
||||
20250227,092500,16448494300,51300,51400,51400,51200,3399
|
||||
20250227,092400,16274252600,51400,51100,51400,51100,2277
|
||||
20250227,092300,16157530400,51100,51000,51400,51000,3018
|
||||
20250227,092200,16003237700,51000,51100,51100,50900,8198
|
||||
20250227,092100,15584865300,51100,51100,51400,51000,7849
|
||||
20250227,092000,15183677500,51100,51400,51400,51100,8103
|
||||
20250227,091900,14768594600,51300,51400,51600,51300,4099
|
||||
20250227,091800,14557823700,51500,51500,51600,51300,4883
|
||||
20250227,091700,14306515700,51500,51900,51900,51500,3883
|
||||
20250227,091600,14105641500,51900,52200,52300,51900,10558
|
||||
20250227,091500,13555546500,52300,52300,52300,52000,10866
|
||||
20250227,091400,12988663600,52300,52000,52300,52000,17328
|
||||
20250227,091300,12085085100,52100,51700,52200,51500,17945
|
||||
20250227,091200,11152522200,51800,51300,51800,51200,7740
|
||||
20250227,091100,10754212100,51200,51200,51300,51100,4611
|
||||
20250227,091000,10518072600,51300,51500,51600,51100,10251
|
||||
20250227,090900,9992076600,51500,51700,51700,51200,17576
|
||||
20250227,090800,9088310200,51700,51900,52000,51600,10713
|
||||
20250227,090700,8533053100,51900,51600,52200,51500,17078
|
||||
20250227,090600,7645745400,51700,52000,52300,51500,44707
|
||||
20250227,090500,5319988800,52000,51500,52000,51400,15015
|
||||
20250227,090400,4543153200,51300,51500,51800,51300,16184
|
||||
20250227,090300,3708426000,51500,51300,51600,51300,10594
|
||||
20250227,090200,3163597300,51300,50800,51300,50700,9941
|
||||
20250227,090100,2656422200,50700,51200,51400,50700,23521
|
||||
20250227,090000,1457862000,51200,51400,51500,51100,26523
|
||||
|
Reference in New Issue
Block a user