Update 2025-02-27 2849 candle_min
This commit is contained in:
647
064760/min/candle-20250227.csv
Normal file
647
064760/min/candle-20250227.csv
Normal file
@@ -0,0 +1,647 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,194500,3712048200,84200,84200,84200,84200,800
|
||||
20250227,194400,3712048200,84200,84200,84200,84200,0
|
||||
20250227,194300,3712048200,84200,84200,84200,84200,0
|
||||
20250227,194200,3712048200,84200,84200,84200,84200,0
|
||||
20250227,194100,3712048200,84200,84200,84200,84200,0
|
||||
20250227,194000,3712048200,84200,84200,84200,84200,0
|
||||
20250227,193900,3712048200,84200,84200,84200,84200,0
|
||||
20250227,193800,3712048200,84200,84200,84200,84200,0
|
||||
20250227,193700,3712048200,84200,84200,84200,84200,0
|
||||
20250227,193600,3712048200,84200,84200,84200,84200,0
|
||||
20250227,193500,3712048200,84200,84200,84200,84200,0
|
||||
20250227,193400,3712048200,84200,84200,84200,84200,0
|
||||
20250227,193300,3712048200,84200,84200,84200,84200,0
|
||||
20250227,193200,3712048200,84200,84200,84200,84200,0
|
||||
20250227,193100,3712048200,84200,84200,84200,84200,0
|
||||
20250227,193000,3712048200,84200,84200,84200,84200,0
|
||||
20250227,192900,3712048200,84200,84200,84200,84200,0
|
||||
20250227,192800,3712048200,84200,84200,84200,84200,0
|
||||
20250227,192700,3712048200,84200,84200,84200,84200,0
|
||||
20250227,192600,3712048200,84200,84200,84200,84200,0
|
||||
20250227,192500,3712048200,84200,84200,84200,84200,0
|
||||
20250227,192400,3712048200,84200,84200,84200,84200,0
|
||||
20250227,192300,3712048200,84200,84200,84200,84200,0
|
||||
20250227,192200,3712048200,84200,84200,84200,84200,0
|
||||
20250227,192100,3712048200,84200,84200,84200,84200,0
|
||||
20250227,192000,3712048200,84200,84200,84200,84200,0
|
||||
20250227,191900,3712048200,84200,84200,84200,84200,0
|
||||
20250227,191800,3712048200,84200,84200,84200,84200,0
|
||||
20250227,191700,3712048200,84200,84200,84200,84200,0
|
||||
20250227,191600,3712048200,84200,84200,84200,84200,0
|
||||
20250227,191500,3712048200,84200,84200,84200,84200,800
|
||||
20250227,191400,3712048200,84200,84200,84200,84200,0
|
||||
20250227,191300,3712048200,84200,84200,84200,84200,0
|
||||
20250227,191200,3712048200,84200,84200,84200,84200,0
|
||||
20250227,191100,3712048200,84200,84200,84200,84200,0
|
||||
20250227,191000,3712048200,84200,84200,84200,84200,0
|
||||
20250227,190900,3712048200,84200,84200,84200,84200,0
|
||||
20250227,190800,3712048200,84200,84200,84200,84200,0
|
||||
20250227,190700,3712048200,84200,84200,84200,84200,0
|
||||
20250227,190600,3712048200,84200,84200,84200,84200,0
|
||||
20250227,190500,3712048200,84200,84200,84200,84200,0
|
||||
20250227,190400,3712048200,84200,84200,84200,84200,0
|
||||
20250227,190300,3712048200,84200,84200,84200,84200,0
|
||||
20250227,190200,3712048200,84200,84200,84200,84200,0
|
||||
20250227,190100,3712048200,84200,84200,84200,84200,0
|
||||
20250227,190000,3712048200,84200,84200,84200,84200,0
|
||||
20250227,185900,3712048200,84200,84200,84200,84200,0
|
||||
20250227,185800,3712048200,84200,84200,84200,84200,0
|
||||
20250227,185700,3712048200,84200,84200,84200,84200,0
|
||||
20250227,185600,3712048200,84200,84200,84200,84200,0
|
||||
20250227,185500,3712048200,84200,84200,84200,84200,0
|
||||
20250227,185400,3712048200,84200,84200,84200,84200,0
|
||||
20250227,185300,3712048200,84200,84200,84200,84200,0
|
||||
20250227,185200,3712048200,84200,84200,84200,84200,0
|
||||
20250227,185100,3712048200,84200,84200,84200,84200,0
|
||||
20250227,185000,3712048200,84200,84200,84200,84200,0
|
||||
20250227,184900,3712048200,84200,84200,84200,84200,0
|
||||
20250227,184800,3712048200,84200,84200,84200,84200,0
|
||||
20250227,184700,3712048200,84200,84200,84200,84200,0
|
||||
20250227,184600,3712048200,84200,84200,84200,84200,0
|
||||
20250227,184500,3712048200,84200,84200,84200,84200,800
|
||||
20250227,184400,3712048200,84200,84200,84200,84200,0
|
||||
20250227,184300,3712048200,84200,84200,84200,84200,0
|
||||
20250227,184200,3712048200,84200,84200,84200,84200,0
|
||||
20250227,184100,3712048200,84200,84200,84200,84200,0
|
||||
20250227,184000,3712048200,84200,84200,84200,84200,0
|
||||
20250227,183900,3712048200,84200,84200,84200,84200,0
|
||||
20250227,183800,3712048200,84200,84200,84200,84200,0
|
||||
20250227,183700,3712048200,84200,84200,84200,84200,0
|
||||
20250227,183600,3712048200,84200,84200,84200,84200,0
|
||||
20250227,183500,3712048200,84200,84200,84200,84200,0
|
||||
20250227,183400,3712048200,84200,84200,84200,84200,0
|
||||
20250227,183300,3712048200,84200,84200,84200,84200,0
|
||||
20250227,183200,3712048200,84200,84200,84200,84200,0
|
||||
20250227,183100,3712048200,84200,84200,84200,84200,0
|
||||
20250227,183000,3712048200,84200,84200,84200,84200,0
|
||||
20250227,182900,3712048200,84200,84200,84200,84200,0
|
||||
20250227,182800,3712048200,84200,84200,84200,84200,0
|
||||
20250227,182700,3712048200,84200,84200,84200,84200,0
|
||||
20250227,182600,3712048200,84200,84200,84200,84200,0
|
||||
20250227,182500,3712048200,84200,84200,84200,84200,0
|
||||
20250227,182400,3712048200,84200,84200,84200,84200,0
|
||||
20250227,182300,3712048200,84200,84200,84200,84200,0
|
||||
20250227,182200,3712048200,84200,84200,84200,84200,0
|
||||
20250227,182100,3712048200,84200,84200,84200,84200,0
|
||||
20250227,182000,3712048200,84200,84200,84200,84200,0
|
||||
20250227,181900,3712048200,84200,84200,84200,84200,0
|
||||
20250227,181800,3712048200,84200,84200,84200,84200,0
|
||||
20250227,181700,3712048200,84200,84200,84200,84200,0
|
||||
20250227,181600,3712048200,84200,84200,84200,84200,0
|
||||
20250227,181500,3712048200,84200,84200,84200,84200,800
|
||||
20250227,181400,3712048200,84200,84200,84200,84200,0
|
||||
20250227,181300,3712048200,84200,84200,84200,84200,0
|
||||
20250227,181200,3712048200,84200,84200,84200,84200,0
|
||||
20250227,181100,3712048200,84200,84200,84200,84200,0
|
||||
20250227,181000,3712048200,84200,84200,84200,84200,0
|
||||
20250227,180900,3712048200,84200,84200,84200,84200,0
|
||||
20250227,180800,3712048200,84200,84200,84200,84200,0
|
||||
20250227,180700,3712048200,84200,84200,84200,84200,0
|
||||
20250227,180600,3712048200,84200,84200,84200,84200,0
|
||||
20250227,180500,3712048200,84200,84200,84200,84200,0
|
||||
20250227,180400,3712048200,84200,84200,84200,84200,0
|
||||
20250227,180300,3712048200,84200,84200,84200,84200,0
|
||||
20250227,180200,3712048200,84200,84200,84200,84200,0
|
||||
20250227,180100,3712048200,84200,84200,84200,84200,0
|
||||
20250227,180000,3712048200,84200,84200,84200,84200,0
|
||||
20250227,175900,3712048200,84200,84200,84200,84200,0
|
||||
20250227,175800,3712048200,84200,84200,84200,84200,0
|
||||
20250227,175700,3712048200,84200,84200,84200,84200,0
|
||||
20250227,175600,3712048200,84200,84200,84200,84200,0
|
||||
20250227,175500,3712048200,84200,84200,84200,84200,0
|
||||
20250227,175400,3712048200,84200,84200,84200,84200,0
|
||||
20250227,175300,3712048200,84200,84200,84200,84200,0
|
||||
20250227,175200,3712048200,84200,84200,84200,84200,0
|
||||
20250227,175100,3712048200,84200,84200,84200,84200,0
|
||||
20250227,175000,3712048200,84200,84200,84200,84200,0
|
||||
20250227,174900,3712048200,84200,84200,84200,84200,0
|
||||
20250227,174800,3712048200,84200,84200,84200,84200,0
|
||||
20250227,174700,3712048200,84200,84200,84200,84200,0
|
||||
20250227,174600,3712048200,84200,84200,84200,84200,0
|
||||
20250227,174500,3712048200,84200,84200,84200,84200,800
|
||||
20250227,174400,3712048200,84200,84200,84200,84200,0
|
||||
20250227,174300,3712048200,84200,84200,84200,84200,0
|
||||
20250227,174200,3712048200,84200,84200,84200,84200,0
|
||||
20250227,174100,3712048200,84200,84200,84200,84200,0
|
||||
20250227,174000,3712048200,84200,84200,84200,84200,0
|
||||
20250227,173900,3712048200,84200,84200,84200,84200,0
|
||||
20250227,173800,3712048200,84200,84200,84200,84200,0
|
||||
20250227,173700,3712048200,84200,84200,84200,84200,0
|
||||
20250227,173600,3712048200,84200,84200,84200,84200,0
|
||||
20250227,173500,3712048200,84200,84200,84200,84200,0
|
||||
20250227,173400,3712048200,84200,84200,84200,84200,0
|
||||
20250227,173300,3712048200,84200,84200,84200,84200,0
|
||||
20250227,173200,3712048200,84200,84200,84200,84200,0
|
||||
20250227,173100,3712048200,84200,84200,84200,84200,0
|
||||
20250227,173000,3712048200,84200,84200,84200,84200,0
|
||||
20250227,172900,3712048200,84200,84200,84200,84200,0
|
||||
20250227,172800,3712048200,84200,84200,84200,84200,0
|
||||
20250227,172700,3712048200,84200,84200,84200,84200,0
|
||||
20250227,172600,3712048200,84200,84200,84200,84200,0
|
||||
20250227,172500,3712048200,84200,84200,84200,84200,0
|
||||
20250227,172400,3712048200,84200,84200,84200,84200,0
|
||||
20250227,172300,3712048200,84200,84200,84200,84200,0
|
||||
20250227,172200,3712048200,84200,84200,84200,84200,0
|
||||
20250227,172100,3712048200,84200,84200,84200,84200,0
|
||||
20250227,172000,3712048200,84200,84200,84200,84200,0
|
||||
20250227,171900,3712048200,84200,84200,84200,84200,0
|
||||
20250227,171800,3712048200,84200,84200,84200,84200,0
|
||||
20250227,171700,3712048200,84200,84200,84200,84200,0
|
||||
20250227,171600,3712048200,84200,84200,84200,84200,0
|
||||
20250227,171500,3712048200,84200,84200,84200,84200,800
|
||||
20250227,171400,3712048200,84200,84200,84200,84200,0
|
||||
20250227,171300,3712048200,84200,84200,84200,84200,0
|
||||
20250227,171200,3712048200,84200,84200,84200,84200,0
|
||||
20250227,171100,3712048200,84200,84200,84200,84200,0
|
||||
20250227,171000,3712048200,84200,84200,84200,84200,0
|
||||
20250227,170900,3712048200,84200,84200,84200,84200,0
|
||||
20250227,170800,3712048200,84200,84200,84200,84200,0
|
||||
20250227,170700,3712048200,84200,84200,84200,84200,0
|
||||
20250227,170600,3712048200,84200,84200,84200,84200,0
|
||||
20250227,170500,3712048200,84200,84200,84200,84200,0
|
||||
20250227,170400,3712048200,84200,84200,84200,84200,0
|
||||
20250227,170300,3712048200,84200,84200,84200,84200,0
|
||||
20250227,170200,3712048200,84200,84200,84200,84200,0
|
||||
20250227,170100,3712048200,84200,84200,84200,84200,0
|
||||
20250227,170000,3712048200,84200,84200,84200,84200,0
|
||||
20250227,165900,3712048200,84200,84200,84200,84200,0
|
||||
20250227,165800,3712048200,84200,84200,84200,84200,0
|
||||
20250227,165700,3712048200,84200,84200,84200,84200,0
|
||||
20250227,165600,3712048200,84200,84200,84200,84200,0
|
||||
20250227,165500,3712048200,84200,84200,84200,84200,0
|
||||
20250227,165400,3712048200,84200,84200,84200,84200,0
|
||||
20250227,165300,3712048200,84200,84200,84200,84200,0
|
||||
20250227,165200,3712048200,84200,84200,84200,84200,0
|
||||
20250227,165100,3712048200,84200,84200,84200,84200,0
|
||||
20250227,165000,3712048200,84200,84200,84200,84200,0
|
||||
20250227,164900,3712048200,84200,84200,84200,84200,0
|
||||
20250227,164800,3712048200,84200,84200,84200,84200,0
|
||||
20250227,164700,3712048200,84200,84200,84200,84200,0
|
||||
20250227,164600,3712048200,84200,84200,84200,84200,0
|
||||
20250227,164500,3712048200,84200,84200,84200,84200,800
|
||||
20250227,164400,3712048200,84200,84200,84200,84200,0
|
||||
20250227,164300,3712048200,84200,84200,84200,84200,0
|
||||
20250227,164200,3712048200,84200,84200,84200,84200,0
|
||||
20250227,164100,3712048200,84200,84200,84200,84200,0
|
||||
20250227,164000,3712048200,84200,84200,84200,84200,0
|
||||
20250227,163900,3712048200,84200,84200,84200,84200,0
|
||||
20250227,163800,3712048200,84200,84200,84200,84200,0
|
||||
20250227,163700,3712048200,84200,84200,84200,84200,0
|
||||
20250227,163600,3712048200,84200,84200,84200,84200,0
|
||||
20250227,163500,3712048200,84200,84200,84200,84200,0
|
||||
20250227,163400,3712048200,84200,84200,84200,84200,0
|
||||
20250227,163300,3712048200,84200,84200,84200,84200,0
|
||||
20250227,163200,3712048200,84200,84200,84200,84200,0
|
||||
20250227,163100,3712048200,84200,84200,84200,84200,0
|
||||
20250227,163000,3712048200,84200,84200,84200,84200,0
|
||||
20250227,162900,3712048200,84200,84200,84200,84200,0
|
||||
20250227,162800,3712048200,84200,84200,84200,84200,0
|
||||
20250227,162700,3712048200,84200,84200,84200,84200,0
|
||||
20250227,162600,3712048200,84200,84200,84200,84200,0
|
||||
20250227,162500,3712048200,84200,84200,84200,84200,0
|
||||
20250227,162400,3712048200,84200,84200,84200,84200,0
|
||||
20250227,162300,3712048200,84200,84200,84200,84200,0
|
||||
20250227,162200,3712048200,84200,84200,84200,84200,0
|
||||
20250227,162100,3712048200,84200,84200,84200,84200,0
|
||||
20250227,162000,3712048200,84200,84200,84200,84200,0
|
||||
20250227,161900,3712048200,84200,84200,84200,84200,0
|
||||
20250227,161800,3712048200,84200,84200,84200,84200,0
|
||||
20250227,161700,3712048200,84200,84200,84200,84200,0
|
||||
20250227,161600,3712048200,84200,84200,84200,84200,0
|
||||
20250227,161500,3712048200,84200,84200,84200,84200,800
|
||||
20250227,161400,3712048200,84200,84200,84200,84200,0
|
||||
20250227,161300,3712048200,84200,84200,84200,84200,0
|
||||
20250227,161200,3712048200,84200,84200,84200,84200,0
|
||||
20250227,161100,3712048200,84200,84200,84200,84200,0
|
||||
20250227,161000,3712048200,84200,84200,84200,84200,0
|
||||
20250227,160900,3712048200,84200,84200,84200,84200,0
|
||||
20250227,160800,3712048200,84200,84200,84200,84200,0
|
||||
20250227,160700,3712048200,84200,84200,84200,84200,0
|
||||
20250227,160600,3712048200,84200,84200,84200,84200,0
|
||||
20250227,160500,3712048200,84200,84200,84200,84200,0
|
||||
20250227,160400,3712048200,84200,84200,84200,84200,0
|
||||
20250227,160300,3712048200,84200,84200,84200,84200,0
|
||||
20250227,160200,3712048200,84200,84200,84200,84200,0
|
||||
20250227,160100,3712048200,84200,84200,84200,84200,0
|
||||
20250227,160000,3712048200,84200,84200,84200,84200,0
|
||||
20250227,155900,3712048200,84200,84200,84200,84200,0
|
||||
20250227,155800,3712048200,84200,84200,84200,84200,0
|
||||
20250227,155700,3712048200,84200,84200,84200,84200,0
|
||||
20250227,155600,3712048200,84200,84200,84200,84200,0
|
||||
20250227,155500,3712048200,84200,84200,84200,84200,0
|
||||
20250227,155400,3712048200,84200,84200,84200,84200,0
|
||||
20250227,155300,3712048200,84200,84200,84200,84200,0
|
||||
20250227,155200,3712048200,84200,84200,84200,84200,0
|
||||
20250227,155100,3712048200,84200,84200,84200,84200,0
|
||||
20250227,155000,3712048200,84200,84200,84200,84200,0
|
||||
20250227,154900,3712048200,84200,84200,84200,84200,0
|
||||
20250227,154800,3712048200,84200,84200,84200,84200,0
|
||||
20250227,154700,3712048200,84200,84200,84200,84200,0
|
||||
20250227,154600,3712048200,84200,84200,84200,84200,0
|
||||
20250227,154500,3712048200,84200,84200,84200,84200,800
|
||||
20250227,154400,3712048200,84200,84200,84200,84200,0
|
||||
20250227,154300,3712048200,84200,84200,84200,84200,0
|
||||
20250227,154200,3712048200,84200,84200,84200,84200,0
|
||||
20250227,154100,3712048200,84200,84200,84200,84200,0
|
||||
20250227,154000,3712048200,84200,84200,84200,84200,0
|
||||
20250227,153900,3712048200,84200,84200,84200,84200,0
|
||||
20250227,153800,3712048200,84200,84200,84200,84200,0
|
||||
20250227,153700,3712048200,84200,84200,84200,84200,0
|
||||
20250227,153600,3712048200,84200,84200,84200,84200,0
|
||||
20250227,153500,3712048200,84200,84200,84200,84200,0
|
||||
20250227,153400,3712048200,84200,84200,84200,84200,0
|
||||
20250227,153300,3712048200,84200,84200,84200,84200,0
|
||||
20250227,153200,3712048200,84200,84200,84200,84200,0
|
||||
20250227,153100,3712048200,84200,84200,84200,84200,0
|
||||
20250227,153000,3712048200,84200,84200,84200,84200,800
|
||||
20250227,152900,3644688200,84200,84200,84200,84200,0
|
||||
20250227,152800,3644688200,84200,84200,84200,84200,0
|
||||
20250227,152700,3644688200,84200,84200,84200,84200,0
|
||||
20250227,152600,3644688200,84200,84200,84200,84200,0
|
||||
20250227,152500,3644688200,84200,84200,84200,84200,0
|
||||
20250227,152400,3644688200,84200,84200,84200,84200,0
|
||||
20250227,152300,3644688200,84200,84200,84200,84200,0
|
||||
20250227,152200,3644688200,84200,84200,84200,84200,0
|
||||
20250227,152100,3644688200,84200,84200,84200,84200,0
|
||||
20250227,152000,3644688200,84200,84200,84200,84200,0
|
||||
20250227,151900,3644688200,84200,84000,84200,83500,123
|
||||
20250227,151800,3634371500,84000,83600,84100,83500,161
|
||||
20250227,151700,3620890100,83700,83700,83700,83500,212
|
||||
20250227,151600,3603167400,83700,83900,83900,83700,133
|
||||
20250227,151500,3592029600,83900,83900,84000,83800,140
|
||||
20250227,151400,3580292100,83900,83900,84200,83800,150
|
||||
20250227,151300,3567688900,83900,83800,83900,83800,95
|
||||
20250227,151200,3559719700,83900,83900,83900,83800,93
|
||||
20250227,151100,3551917500,83900,83900,84000,83900,153
|
||||
20250227,151000,3539080400,83800,84000,84100,83800,163
|
||||
20250227,150900,3525390200,83800,83900,84000,83800,52
|
||||
20250227,150800,3521027200,84000,83800,84000,83800,46
|
||||
20250227,150700,3517167000,83800,84100,84100,83800,201
|
||||
20250227,150600,3500294800,83900,84000,84200,83900,169
|
||||
20250227,150500,3486073000,84000,83900,84100,83900,52
|
||||
20250227,150400,3481701900,84000,83900,84200,83900,72
|
||||
20250227,150300,3475649700,83900,84000,84200,83900,63
|
||||
20250227,150200,3470353800,84100,84000,84200,84000,89
|
||||
20250227,150100,3462869300,84100,83900,84100,83900,78
|
||||
20250227,150000,3456310300,84000,84000,84200,83900,52
|
||||
20250227,145900,3451935400,84000,83900,84100,83900,32
|
||||
20250227,145800,3449247700,84000,84000,84100,83900,126
|
||||
20250227,145700,3438652000,84100,84000,84100,83900,51
|
||||
20250227,145600,3434366700,83900,83800,84000,83800,262
|
||||
20250227,145500,3412359500,83800,83600,83900,83600,257
|
||||
20250227,145400,3390811500,83600,83700,83800,83600,85
|
||||
20250227,145300,3383696200,83700,83600,83800,83600,97
|
||||
20250227,145200,3375578500,83600,83400,83700,83400,96
|
||||
20250227,145100,3367550700,83400,83400,83700,83400,97
|
||||
20250227,145000,3359448500,83400,83400,83700,83400,138
|
||||
20250227,144900,3347924300,83400,83400,83600,83400,110
|
||||
20250227,144800,3338740300,83400,83500,83600,83400,43
|
||||
20250227,144700,3335151000,83500,83300,83500,83200,153
|
||||
20250227,144600,3322392300,83400,83400,83400,83300,133
|
||||
20250227,144500,3311301000,83500,83300,83500,83300,154
|
||||
20250227,144400,3298459000,83400,83300,83500,83300,105
|
||||
20250227,144300,3289706700,83400,83300,83400,83300,78
|
||||
20250227,144200,3283205800,83300,83300,83400,83300,82
|
||||
20250227,144100,3276371700,83200,83200,83400,83200,112
|
||||
20250227,144000,3267046300,83200,83100,83300,83100,81
|
||||
20250227,143900,3260307200,83100,83000,83300,83000,97
|
||||
20250227,143800,3252242600,83200,83000,83200,83000,89
|
||||
20250227,143700,3244850800,83000,83100,83200,83000,87
|
||||
20250227,143600,3237618800,83100,83300,83300,83100,147
|
||||
20250227,143500,3225390400,83200,83400,83400,83200,144
|
||||
20250227,143400,3213403300,83400,83400,83500,83300,44
|
||||
20250227,143300,3209734600,83500,83500,83500,83400,5
|
||||
20250227,143200,3209317300,83500,83600,83600,83500,18
|
||||
20250227,143100,3207814100,83500,83600,83600,83500,5
|
||||
20250227,143000,3207396300,83600,83700,83700,83500,160
|
||||
20250227,142900,3194017000,83700,83800,83800,83500,251
|
||||
20250227,142800,3173034700,83700,83700,83800,83700,41
|
||||
20250227,142700,3169600300,83800,83700,83800,83700,16
|
||||
20250227,142600,3168261000,83700,83700,83700,83600,47
|
||||
20250227,142500,3164327200,83600,83700,83700,83600,5
|
||||
20250227,142400,3163909000,83600,83700,83700,83600,3
|
||||
20250227,142300,3163658000,83700,83700,83700,83700,30
|
||||
20250227,142200,3161147000,83800,83700,83800,83700,82
|
||||
20250227,142100,3154283500,83700,83800,83800,83700,68
|
||||
20250227,142000,3148590200,83800,83700,83800,83700,7
|
||||
20250227,141900,3148004000,83700,83700,83700,83600,58
|
||||
20250227,141800,3143152000,83600,83600,83700,83600,3
|
||||
20250227,141700,3142901100,83600,83700,83700,83500,56
|
||||
20250227,141600,3138215200,83500,83700,83700,83500,153
|
||||
20250227,141500,3125424200,83800,83700,83800,83600,7
|
||||
20250227,141400,3124838200,83700,83800,83800,83700,36
|
||||
20250227,141300,3121821500,83600,83600,83700,83600,4
|
||||
20250227,141200,3121486900,83700,83600,83700,83600,62
|
||||
20250227,141100,3116297600,83700,83600,83700,83500,4
|
||||
20250227,141000,3115963100,83500,83900,83900,83500,13
|
||||
20250227,140900,3114874700,83900,83800,83900,83500,52
|
||||
20250227,140800,3110517500,83800,83800,83800,83800,51
|
||||
20250227,140700,3106243700,83500,83600,83800,83500,144
|
||||
20250227,140600,3094188400,83700,83600,83700,83600,19
|
||||
20250227,140500,3092599900,83600,83800,83800,83600,2
|
||||
20250227,140400,3092432500,83800,83500,83800,83500,43
|
||||
20250227,140300,3088829400,83800,83700,83800,83500,52
|
||||
20250227,140200,3084476900,83700,83700,83700,83700,1
|
||||
20250227,140100,3084393200,83600,83700,83700,83600,33
|
||||
20250227,140000,3081631200,83500,83600,83600,83500,55
|
||||
20250227,135900,3077033300,83600,83500,83600,83500,40
|
||||
20250227,135800,3073689400,83600,83500,83600,83500,32
|
||||
20250227,135700,3071015300,83500,83500,83700,83500,40
|
||||
20250227,135600,3067667900,83800,83800,83800,83800,35
|
||||
20250227,135500,3064734900,83500,83800,83800,83500,22
|
||||
20250227,135400,3062891600,83800,83800,83800,83800,1
|
||||
20250227,135300,3062807800,83800,83600,83800,83400,93
|
||||
20250227,135200,3055028900,83600,83600,83600,83600,40
|
||||
20250227,135100,3051684900,83600,83600,83600,83400,4
|
||||
20250227,135000,3051350900,83600,83800,83800,83600,194
|
||||
20250227,134900,3035094000,83600,83600,83600,83600,1
|
||||
20250227,134800,3035010400,83800,83700,83800,83700,117
|
||||
20250227,134700,3025217400,83700,83600,83700,83600,73
|
||||
20250227,134600,3019114500,83600,83600,83600,83500,37
|
||||
20250227,134500,3016024800,83500,83400,83600,83400,6
|
||||
20250227,134400,3015523800,83600,83400,83600,83400,2
|
||||
20250227,134300,3015356800,83400,83500,83600,83400,4
|
||||
20250227,134200,3015022800,83500,83600,83600,83500,46
|
||||
20250227,134100,3011179000,83400,83400,83600,83400,3
|
||||
20250227,134000,3010928600,83400,83600,83600,83400,56
|
||||
20250227,133900,3006247200,83400,83600,83600,83400,4
|
||||
20250227,133800,3005913200,83500,83700,83700,83500,83
|
||||
20250227,133700,2998982500,83500,83500,83500,83500,1
|
||||
20250227,133600,2998899000,83700,83600,83700,83600,54
|
||||
20250227,133500,2994384500,83600,83500,83600,83500,40
|
||||
20250227,133400,2991044400,83500,83500,83600,83500,103
|
||||
20250227,133300,2982443800,83500,83600,83700,83500,14
|
||||
20250227,133200,2981273400,83500,83500,83700,83500,3
|
||||
20250227,133100,2981022700,83500,83500,83700,83500,124
|
||||
20250227,133000,2970664700,83700,83700,83700,83700,1
|
||||
20250227,132900,2970581000,83500,83600,83700,83500,34
|
||||
20250227,132800,2967738600,83600,83700,83700,83600,229
|
||||
20250227,132700,2948577600,83700,83800,83800,83700,3
|
||||
20250227,132600,2948326300,83700,83800,83800,83700,4
|
||||
20250227,132500,2947991200,83800,83700,83800,83700,43
|
||||
20250227,132400,2944391800,83700,83700,83700,83700,1
|
||||
20250227,132300,2944308100,83800,83500,83800,83500,2
|
||||
20250227,132200,2944140800,83500,83800,83800,83500,69
|
||||
20250227,132100,2938360100,83500,83600,83700,83500,360
|
||||
20250227,132000,2908245800,83700,83700,83700,83600,21
|
||||
20250227,131900,2906489300,83700,83700,83700,83600,109
|
||||
20250227,131800,2897366100,83700,83600,83700,83600,61
|
||||
20250227,131700,2892262400,83600,83500,83600,83500,147
|
||||
20250227,131600,2879982900,83500,83500,83500,83500,5
|
||||
20250227,131500,2879565400,83400,83400,83400,83300,102
|
||||
20250227,131400,2871065600,83400,83200,83400,83200,91
|
||||
20250227,131300,2863480900,83200,83000,83200,83000,405
|
||||
20250227,131200,2829862800,83000,83000,83000,83000,1
|
||||
20250227,131100,2829779800,82900,83000,83000,82900,65
|
||||
20250227,131000,2824387700,83000,83000,83000,83000,2
|
||||
20250227,130900,2824221700,83000,83000,83000,83000,32
|
||||
20250227,130800,2821565700,83000,83000,83100,83000,313
|
||||
20250227,130700,2795583800,83000,83100,83100,83000,410
|
||||
20250227,130600,2761545100,83200,83000,83200,83000,263
|
||||
20250227,130500,2739714700,83000,83000,83000,83000,12
|
||||
20250227,130400,2738718700,83000,83000,83000,83000,51
|
||||
20250227,130300,2734485700,83000,83000,83100,83000,639
|
||||
20250227,130200,2681444100,83000,83000,83200,83000,2355
|
||||
20250227,130100,2485966300,83100,83300,83400,83000,950
|
||||
20250227,130000,2407003400,83300,83300,83300,83300,20
|
||||
20250227,125900,2405337400,83300,83300,83300,83200,36
|
||||
20250227,125800,2402339400,83300,83300,83300,83300,46
|
||||
20250227,125700,2398507600,83300,83300,83300,83300,24
|
||||
20250227,125600,2396508400,83300,83400,83400,83300,136
|
||||
20250227,125500,2385174800,83400,83400,83400,83400,0
|
||||
20250227,125400,2385174800,83400,83400,83500,83400,329
|
||||
20250227,125300,2357726200,83400,83400,83500,83400,16
|
||||
20250227,125200,2356391400,83400,83400,83400,83400,0
|
||||
20250227,125100,2356391400,83400,83500,83500,83400,15
|
||||
20250227,125000,2355140300,83400,83400,83400,83400,0
|
||||
20250227,124900,2355140300,83400,83500,83500,83400,71
|
||||
20250227,124800,2349211900,83400,83400,83400,83400,0
|
||||
20250227,124700,2349211900,83400,83400,83400,83400,0
|
||||
20250227,124600,2349211900,83400,83400,83400,83400,131
|
||||
20250227,124500,2338286500,83400,83400,83400,83400,16
|
||||
20250227,124400,2336952100,83300,83300,83300,83300,0
|
||||
20250227,124300,2336952100,83300,83300,83300,83300,0
|
||||
20250227,124200,2336952100,83300,83300,83300,83300,0
|
||||
20250227,124100,2336952100,83300,83300,83300,83300,10
|
||||
20250227,124000,2336119100,83400,83500,83500,83400,150
|
||||
20250227,123900,2323598400,83600,83500,83600,83500,96
|
||||
20250227,123800,2315581000,83400,83500,83500,83400,89
|
||||
20250227,123700,2308150500,83500,83500,83500,83500,0
|
||||
20250227,123600,2308150500,83500,83500,83500,83500,51
|
||||
20250227,123500,2303892000,83400,83400,83400,83400,0
|
||||
20250227,123400,2303892000,83400,83400,83400,83400,0
|
||||
20250227,123300,2303892000,83400,83400,83400,83400,27
|
||||
20250227,123200,2301640200,83500,83500,83500,83500,34
|
||||
20250227,123100,2298801200,83500,83500,83500,83500,1
|
||||
20250227,123000,2298717700,83500,83500,83500,83200,15
|
||||
20250227,122900,2297469100,83500,83500,83500,83500,5
|
||||
20250227,122800,2297051600,83500,83200,83500,83200,76
|
||||
20250227,122700,2290720600,83200,83500,83600,83200,378
|
||||
20250227,122600,2259211700,83300,83300,83400,83300,43
|
||||
20250227,122500,2255627200,83300,83300,83300,83300,51
|
||||
20250227,122400,2251378900,83300,83300,83300,83300,4
|
||||
20250227,122300,2251045700,83200,83200,83200,83200,0
|
||||
20250227,122200,2251045700,83200,83200,83200,83200,14
|
||||
20250227,122100,2249880900,83100,83100,83100,83100,0
|
||||
20250227,122000,2249880900,83100,83100,83100,83100,1
|
||||
20250227,121900,2249797800,83100,83100,83100,83100,0
|
||||
20250227,121800,2249797800,83100,83100,83100,83100,0
|
||||
20250227,121700,2249797800,83100,83100,83100,83100,57
|
||||
20250227,121600,2245061100,82800,83100,83100,82800,347
|
||||
20250227,121500,2216285800,83100,83100,83100,83100,9
|
||||
20250227,121400,2215537900,83300,83200,83300,83100,254
|
||||
20250227,121300,2194410000,83200,83200,83200,83200,28
|
||||
20250227,121200,2192080400,83200,83200,83200,83200,1
|
||||
20250227,121100,2191997200,83100,83100,83100,83100,11
|
||||
20250227,121000,2191083100,83000,83000,83000,83000,83
|
||||
20250227,120900,2184194100,83000,83000,83000,83000,102
|
||||
20250227,120800,2175728100,83000,83000,83000,83000,53
|
||||
20250227,120700,2171329100,83000,83000,83000,83000,26
|
||||
20250227,120600,2169171100,83000,83000,83000,83000,78
|
||||
20250227,120500,2162697100,83000,83000,83000,83000,249
|
||||
20250227,120400,2142030100,83000,83000,83100,83000,411
|
||||
20250227,120300,2107915700,83000,83000,83000,83000,63
|
||||
20250227,120200,2102686700,83000,83000,83000,83000,1
|
||||
20250227,120100,2102603700,82900,82900,82900,82900,0
|
||||
20250227,120000,2102603700,82900,82900,82900,82900,28
|
||||
20250227,115900,2100282500,82900,82900,83000,82900,56
|
||||
20250227,115800,2095639900,82900,83000,83000,82900,31
|
||||
20250227,115700,2093069900,82900,82900,82900,82900,92
|
||||
20250227,115600,2085443100,82900,82900,82900,82900,0
|
||||
20250227,115500,2085443100,82900,82900,82900,82900,151
|
||||
20250227,115400,2072925200,82900,82900,82900,82900,38
|
||||
20250227,115300,2069775000,82900,82800,82900,82800,122
|
||||
20250227,115200,2059673100,82800,82700,82800,82700,114
|
||||
20250227,115100,2050238100,82800,82800,82900,82800,67
|
||||
20250227,115000,2044690100,82900,82900,82900,82900,2
|
||||
20250227,114900,2044524300,82900,82900,82900,82900,13
|
||||
20250227,114800,2043446600,82900,82900,82900,82900,50
|
||||
20250227,114700,2039301600,82900,82900,82900,82900,2
|
||||
20250227,114600,2039135800,82900,82900,82900,82800,51
|
||||
20250227,114500,2034911900,82900,82900,82900,82900,17
|
||||
20250227,114400,2033502600,82900,83000,83000,82900,101
|
||||
20250227,114300,2025129600,83000,83000,83000,83000,2
|
||||
20250227,114200,2024963600,83000,83100,83100,83000,225
|
||||
20250227,114100,2006288100,83100,83200,83200,83100,80
|
||||
20250227,114000,1999638300,83300,83000,83300,83000,557
|
||||
20250227,113900,1953404000,83000,82900,83000,82900,129
|
||||
20250227,113800,1942708700,83000,83000,83000,83000,1
|
||||
20250227,113700,1942625700,83000,82900,83000,82900,15
|
||||
20250227,113600,1941382000,82900,82900,82900,82900,45
|
||||
20250227,113500,1937651500,82900,83000,83000,82900,33
|
||||
20250227,113400,1934915200,83000,83000,83000,83000,3
|
||||
20250227,113300,1934666200,83000,83000,83000,83000,3
|
||||
20250227,113200,1934417200,82900,82900,82900,82900,114
|
||||
20250227,113100,1924966600,82800,82800,82900,82800,34
|
||||
20250227,113000,1922151200,82900,83000,83000,82900,131
|
||||
20250227,112900,1911290200,83000,82900,83000,82900,5
|
||||
20250227,112800,1910875500,82900,83000,83000,82900,73
|
||||
20250227,112700,1904818800,82900,82900,82900,82900,24
|
||||
20250227,112600,1902829200,82900,82900,83000,82900,56
|
||||
20250227,112500,1898186400,83000,83000,83000,83000,4
|
||||
20250227,112400,1897854400,83000,83100,83200,82900,80
|
||||
20250227,112300,1891215100,83100,83000,83600,83000,475
|
||||
20250227,112200,1851766900,83000,82900,83000,82900,119
|
||||
20250227,112100,1841901700,83000,83000,83100,83000,563
|
||||
20250227,112000,1795161900,83000,83300,83400,82900,910
|
||||
20250227,111900,1719568500,83300,83000,83300,83000,658
|
||||
20250227,111800,1664942100,82900,82900,82900,82900,17
|
||||
20250227,111700,1663532800,82900,82900,82900,82900,30
|
||||
20250227,111600,1661045800,82900,82900,82900,82900,0
|
||||
20250227,111500,1661045800,82900,82900,83000,82600,586
|
||||
20250227,111400,1612506200,83000,83300,83300,83000,437
|
||||
20250227,111300,1576219800,83300,83000,83300,83000,773
|
||||
20250227,111200,1512057700,83000,83500,83500,83000,4042
|
||||
20250227,111100,1176412600,83500,83300,83500,83300,23
|
||||
20250227,111000,1174494400,83400,83400,83400,83400,1
|
||||
20250227,110900,1174411000,83300,83300,83300,83300,22
|
||||
20250227,110800,1172578400,83400,83400,83400,83400,0
|
||||
20250227,110700,1172578400,83400,83200,83400,83200,453
|
||||
20250227,110600,1134886500,83300,83300,83300,83300,147
|
||||
20250227,110500,1122641400,83400,83400,83400,83300,169
|
||||
20250227,110400,1108549300,83500,83500,83500,83500,1
|
||||
20250227,110300,1108465800,83400,83400,83400,83400,0
|
||||
20250227,110200,1108465800,83400,83500,83600,83400,93
|
||||
20250227,110100,1100706200,83400,83500,83500,83400,28
|
||||
20250227,110000,1098368800,83400,83500,83500,83400,26
|
||||
20250227,105900,1096198100,83600,83600,83600,83600,10
|
||||
20250227,105800,1095362100,83600,83500,83600,83500,20
|
||||
20250227,105700,1093691600,83500,83500,83500,83500,110
|
||||
20250227,105600,1084506600,83400,83400,83400,83400,0
|
||||
20250227,105500,1084506600,83400,83600,83600,83400,63
|
||||
20250227,105400,1079243700,83600,83500,83600,83400,112
|
||||
20250227,105300,1069899300,83500,83600,83600,83500,284
|
||||
20250227,105200,1046184300,83500,83600,83600,83500,21
|
||||
20250227,105100,1044430100,83600,83600,83600,83600,35
|
||||
20250227,105000,1041504100,83500,83800,83800,83500,294
|
||||
20250227,104900,1016926500,83600,83700,83700,83600,284
|
||||
20250227,104800,993159400,83700,83700,83700,83700,42
|
||||
20250227,104700,989644000,83700,83700,83700,83700,66
|
||||
20250227,104600,984119800,83800,83700,83800,83700,79
|
||||
20250227,104500,977507300,83700,83800,83800,83700,18
|
||||
20250227,104400,975999100,83800,83900,83900,83800,149
|
||||
20250227,104300,963506200,83900,83900,83900,83900,7
|
||||
20250227,104200,962918900,83900,83900,83900,83900,4
|
||||
20250227,104100,962583300,84000,84000,84000,84000,54
|
||||
20250227,104000,958047300,84000,84000,84000,84000,20
|
||||
20250227,103900,956367300,84000,84000,84000,84000,23
|
||||
20250227,103800,954435300,84000,83900,84000,83900,12
|
||||
20250227,103700,953428400,83900,83900,83900,83900,12
|
||||
20250227,103600,952421600,84200,84000,84200,83900,192
|
||||
20250227,103500,936296100,84300,84300,84300,84300,10
|
||||
20250227,103400,935453100,84200,84200,84200,84000,141
|
||||
20250227,103300,923606200,84200,83800,84200,83800,419
|
||||
20250227,103200,888448600,83900,83800,83900,83800,7
|
||||
20250227,103100,887861900,83800,83900,83900,83800,13
|
||||
20250227,103000,886771300,83900,83900,83900,83900,7
|
||||
20250227,102900,886184000,84000,83800,84000,83800,7
|
||||
20250227,102800,885597200,83900,84200,84200,83900,231
|
||||
20250227,102700,866185200,84200,84300,84300,84200,18
|
||||
20250227,102600,864669400,84200,84300,84300,84200,10
|
||||
20250227,102500,863827100,84300,84200,84300,84200,10
|
||||
20250227,102400,862984900,84400,84200,84400,84200,10
|
||||
20250227,102300,862142500,84400,84400,84400,84400,1
|
||||
20250227,102200,862058100,84400,84400,84400,84400,2
|
||||
20250227,102100,861889300,84500,84500,84500,84500,0
|
||||
20250227,102000,861889300,84500,84400,84500,84400,34
|
||||
20250227,101900,859019600,84300,84000,84300,83900,578
|
||||
20250227,101800,810489800,83900,83900,83900,83900,9
|
||||
20250227,101700,809734700,83900,83900,83900,83900,21
|
||||
20250227,101600,807972800,83900,84000,84000,83900,6
|
||||
20250227,101500,807469300,84000,83900,84000,83900,4
|
||||
20250227,101400,807133600,84000,84000,84000,84000,0
|
||||
20250227,101300,807133600,84000,84000,84000,84000,15
|
||||
20250227,101200,805873600,84000,83900,84000,83900,56
|
||||
20250227,101100,801171900,83900,83900,83900,83900,99
|
||||
20250227,101000,792865800,83900,84000,84000,83900,5
|
||||
20250227,100900,792446200,83900,83900,83900,83900,10
|
||||
20250227,100800,791607200,83900,84000,84000,83900,41
|
||||
20250227,100700,788167200,83900,83900,83900,83900,11
|
||||
20250227,100600,787244300,84000,84000,84000,84000,51
|
||||
20250227,100500,782960300,84000,84200,84200,84000,199
|
||||
20250227,100400,766226200,84300,84200,84300,84200,26
|
||||
20250227,100300,764036900,84200,84200,84200,84200,16
|
||||
20250227,100200,762689700,84300,84300,84300,84300,11
|
||||
20250227,100100,761762400,84300,84200,84300,84200,7
|
||||
20250227,100000,761172400,84300,84200,84300,84200,15
|
||||
20250227,095900,759908000,84300,84300,84300,84300,0
|
||||
20250227,095800,759908000,84300,84300,84300,84300,20
|
||||
20250227,095700,758222000,84400,84400,84400,84400,4
|
||||
20250227,095600,757884400,84000,84000,84400,84000,322
|
||||
20250227,095500,730822700,84000,84100,84100,84000,36
|
||||
20250227,095400,727798500,84000,84300,84300,84000,433
|
||||
20250227,095300,691377900,84400,84400,84400,84400,12
|
||||
20250227,095200,690365100,84500,84400,84500,84400,27
|
||||
20250227,095100,688085500,84400,84400,84400,84400,0
|
||||
20250227,095000,688085500,84400,84300,84400,84300,27
|
||||
20250227,094900,685807700,84400,84400,84400,84400,1
|
||||
20250227,094800,685723300,84400,84300,84400,84300,15
|
||||
20250227,094700,684457400,84400,84300,84400,84300,20
|
||||
20250227,094600,682770700,84300,84500,84500,84300,16
|
||||
20250227,094500,681421700,84500,84400,84500,84400,2
|
||||
20250227,094400,681252800,84500,84400,84500,84400,27
|
||||
20250227,094300,678973400,84400,84400,84400,84400,14
|
||||
20250227,094200,677791800,84400,84100,84400,84100,125
|
||||
20250227,094100,667258700,84200,84200,84200,84200,137
|
||||
20250227,094000,655723300,84200,84400,84400,84200,184
|
||||
20250227,093900,640209600,84400,84400,84400,84400,8
|
||||
20250227,093800,639534400,84400,84600,84600,84400,293
|
||||
20250227,093700,614783700,84600,84600,84600,84600,23
|
||||
20250227,093600,612837900,84800,84700,84800,84700,45
|
||||
20250227,093500,609025800,84700,84800,85100,84700,46
|
||||
20250227,093400,605126200,84700,84700,84700,84700,33
|
||||
20250227,093300,602331100,84600,84600,84600,84500,42
|
||||
20250227,093200,598778000,84600,84600,84600,84600,2
|
||||
20250227,093100,598608800,84500,84500,84600,84500,38
|
||||
20250227,093000,595397500,84600,84600,84600,84600,0
|
||||
20250227,092900,595397500,84600,84800,84800,84600,60
|
||||
20250227,092800,590309700,84500,84500,84500,84500,6
|
||||
20250227,092700,589802700,84500,84500,84500,84500,245
|
||||
20250227,092600,569100200,84600,84600,84600,84600,43
|
||||
20250227,092500,565462400,84900,84100,84900,84100,324
|
||||
20250227,092400,538117800,84100,84400,84400,84100,778
|
||||
20250227,092300,472540800,84400,84400,84400,84400,84
|
||||
20250227,092200,465451200,84400,84400,84400,84400,120
|
||||
20250227,092100,455323200,84400,84500,84600,84400,133
|
||||
20250227,092000,444085000,84500,84600,84600,84500,53
|
||||
20250227,091900,439605400,84600,84600,84600,84500,59
|
||||
20250227,091800,434614400,84600,84700,84700,84600,39
|
||||
20250227,091700,431314800,84600,84800,84800,84600,303
|
||||
20250227,091600,405669900,84800,84800,85000,84800,369
|
||||
20250227,091500,374357800,84800,84700,84800,84700,33
|
||||
20250227,091400,371561100,84700,84700,84700,84600,122
|
||||
20250227,091300,361238500,84800,85000,85100,84600,684
|
||||
20250227,091200,303198800,85000,85000,85000,85000,29
|
||||
20250227,091100,300733800,85000,85000,85100,85000,25
|
||||
20250227,091000,298606900,84700,85000,85000,84700,35
|
||||
20250227,090900,295641300,84700,85200,85200,84700,131
|
||||
20250227,090800,284519100,85100,85300,85300,85000,437
|
||||
20250227,090700,247301500,85300,85400,85400,85300,94
|
||||
20250227,090600,239283100,85400,85700,85700,85300,894
|
||||
20250227,090500,162940700,85700,85400,85700,85400,107
|
||||
20250227,090400,153791900,85600,85800,86000,85600,525
|
||||
20250227,090300,108745300,85700,85200,85900,85200,276
|
||||
20250227,090200,85085600,85700,85300,85700,85200,139
|
||||
20250227,090100,73204800,85300,85300,85800,85200,313
|
||||
20250227,090000,46436900,85600,85500,85700,85500,543
|
||||
|
Reference in New Issue
Block a user