Update 2025-02-27 2849 candle_min
This commit is contained in:
581
003160/min/candle-20250227.csv
Normal file
581
003160/min/candle-20250227.csv
Normal file
@@ -0,0 +1,581 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,183900,19249457440,14040,14040,14040,14040,18976
|
||||
20250227,183800,19249457440,14040,14040,14040,14040,0
|
||||
20250227,183700,19249457440,14040,14040,14040,14040,0
|
||||
20250227,183600,19249457440,14040,14040,14040,14040,0
|
||||
20250227,183500,19249457440,14040,14040,14040,14040,0
|
||||
20250227,183400,19249457440,14040,14040,14040,14040,0
|
||||
20250227,183300,19249457440,14040,14040,14040,14040,0
|
||||
20250227,183200,19249457440,14040,14040,14040,14040,0
|
||||
20250227,183100,19249457440,14040,14040,14040,14040,0
|
||||
20250227,183000,19249457440,14040,14040,14040,14040,0
|
||||
20250227,182900,19249457440,14040,14040,14040,14040,0
|
||||
20250227,182800,19249457440,14040,14040,14040,14040,0
|
||||
20250227,182700,19249457440,14040,14040,14040,14040,0
|
||||
20250227,182600,19249457440,14040,14040,14040,14040,0
|
||||
20250227,182500,19249457440,14040,14040,14040,14040,0
|
||||
20250227,182400,19249457440,14040,14040,14040,14040,0
|
||||
20250227,182300,19249457440,14040,14040,14040,14040,0
|
||||
20250227,182200,19249457440,14040,14040,14040,14040,0
|
||||
20250227,182100,19249457440,14040,14040,14040,14040,0
|
||||
20250227,182000,19249457440,14040,14040,14040,14040,0
|
||||
20250227,181900,19249457440,14040,14040,14040,14040,0
|
||||
20250227,181800,19249457440,14040,14040,14040,14040,0
|
||||
20250227,181700,19249457440,14040,14040,14040,14040,0
|
||||
20250227,181600,19249457440,14040,14040,14040,14040,0
|
||||
20250227,181500,19249457440,14040,14040,14040,14040,0
|
||||
20250227,181400,19249457440,14040,14040,14040,14040,0
|
||||
20250227,181300,19249457440,14040,14040,14040,14040,0
|
||||
20250227,181200,19249457440,14040,14040,14040,14040,0
|
||||
20250227,181100,19249457440,14040,14040,14040,14040,0
|
||||
20250227,181000,19249457440,14040,14040,14040,14040,0
|
||||
20250227,180900,19249457440,14040,14040,14040,14040,18976
|
||||
20250227,180800,19249457440,14040,14040,14040,14040,0
|
||||
20250227,180700,19249457440,14040,14040,14040,14040,0
|
||||
20250227,180600,19249457440,14040,14040,14040,14040,0
|
||||
20250227,180500,19249457440,14040,14040,14040,14040,0
|
||||
20250227,180400,19249457440,14040,14040,14040,14040,0
|
||||
20250227,180300,19249457440,14040,14040,14040,14040,0
|
||||
20250227,180200,19249457440,14040,14040,14040,14040,0
|
||||
20250227,180100,19249457440,14040,14040,14040,14040,0
|
||||
20250227,180000,19249457440,14040,14040,14040,14040,0
|
||||
20250227,175900,19249457440,14040,14040,14040,14040,0
|
||||
20250227,175800,19249457440,14040,14040,14040,14040,0
|
||||
20250227,175700,19249457440,14040,14040,14040,14040,0
|
||||
20250227,175600,19249457440,14040,14040,14040,14040,0
|
||||
20250227,175500,19249457440,14040,14040,14040,14040,0
|
||||
20250227,175400,19249457440,14040,14040,14040,14040,0
|
||||
20250227,175300,19249457440,14040,14040,14040,14040,0
|
||||
20250227,175200,19249457440,14040,14040,14040,14040,0
|
||||
20250227,175100,19249457440,14040,14040,14040,14040,0
|
||||
20250227,175000,19249457440,14040,14040,14040,14040,0
|
||||
20250227,174900,19249457440,14040,14040,14040,14040,0
|
||||
20250227,174800,19249457440,14040,14040,14040,14040,0
|
||||
20250227,174700,19249457440,14040,14040,14040,14040,0
|
||||
20250227,174600,19249457440,14040,14040,14040,14040,0
|
||||
20250227,174500,19249457440,14040,14040,14040,14040,0
|
||||
20250227,174400,19249457440,14040,14040,14040,14040,0
|
||||
20250227,174300,19249457440,14040,14040,14040,14040,0
|
||||
20250227,174200,19249457440,14040,14040,14040,14040,0
|
||||
20250227,174100,19249457440,14040,14040,14040,14040,0
|
||||
20250227,174000,19249457440,14040,14040,14040,14040,0
|
||||
20250227,173900,19249457440,14040,14040,14040,14040,18976
|
||||
20250227,173800,19249457440,14040,14040,14040,14040,0
|
||||
20250227,173700,19249457440,14040,14040,14040,14040,0
|
||||
20250227,173600,19249457440,14040,14040,14040,14040,0
|
||||
20250227,173500,19249457440,14040,14040,14040,14040,0
|
||||
20250227,173400,19249457440,14040,14040,14040,14040,0
|
||||
20250227,173300,19249457440,14040,14040,14040,14040,0
|
||||
20250227,173200,19249457440,14040,14040,14040,14040,0
|
||||
20250227,173100,19249457440,14040,14040,14040,14040,0
|
||||
20250227,173000,19249457440,14040,14040,14040,14040,0
|
||||
20250227,172900,19249457440,14040,14040,14040,14040,0
|
||||
20250227,172800,19249457440,14040,14040,14040,14040,0
|
||||
20250227,172700,19249457440,14040,14040,14040,14040,0
|
||||
20250227,172600,19249457440,14040,14040,14040,14040,0
|
||||
20250227,172500,19249457440,14040,14040,14040,14040,0
|
||||
20250227,172400,19249457440,14040,14040,14040,14040,0
|
||||
20250227,172300,19249457440,14040,14040,14040,14040,0
|
||||
20250227,172200,19249457440,14040,14040,14040,14040,0
|
||||
20250227,172100,19249457440,14040,14040,14040,14040,0
|
||||
20250227,172000,19249457440,14040,14040,14040,14040,0
|
||||
20250227,171900,19249457440,14040,14040,14040,14040,0
|
||||
20250227,171800,19249457440,14040,14040,14040,14040,0
|
||||
20250227,171700,19249457440,14040,14040,14040,14040,0
|
||||
20250227,171600,19249457440,14040,14040,14040,14040,0
|
||||
20250227,171500,19249457440,14040,14040,14040,14040,0
|
||||
20250227,171400,19249457440,14040,14040,14040,14040,0
|
||||
20250227,171300,19249457440,14040,14040,14040,14040,0
|
||||
20250227,171200,19249457440,14040,14040,14040,14040,0
|
||||
20250227,171100,19249457440,14040,14040,14040,14040,0
|
||||
20250227,171000,19249457440,14040,14040,14040,14040,0
|
||||
20250227,170900,19249457440,14040,14040,14040,14040,18976
|
||||
20250227,170800,19249457440,14040,14040,14040,14040,0
|
||||
20250227,170700,19249457440,14040,14040,14040,14040,0
|
||||
20250227,170600,19249457440,14040,14040,14040,14040,0
|
||||
20250227,170500,19249457440,14040,14040,14040,14040,0
|
||||
20250227,170400,19249457440,14040,14040,14040,14040,0
|
||||
20250227,170300,19249457440,14040,14040,14040,14040,0
|
||||
20250227,170200,19249457440,14040,14040,14040,14040,0
|
||||
20250227,170100,19249457440,14040,14040,14040,14040,0
|
||||
20250227,170000,19249457440,14040,14040,14040,14040,0
|
||||
20250227,165900,19249457440,14040,14040,14040,14040,0
|
||||
20250227,165800,19249457440,14040,14040,14040,14040,0
|
||||
20250227,165700,19249457440,14040,14040,14040,14040,0
|
||||
20250227,165600,19249457440,14040,14040,14040,14040,0
|
||||
20250227,165500,19249457440,14040,14040,14040,14040,0
|
||||
20250227,165400,19249457440,14040,14040,14040,14040,0
|
||||
20250227,165300,19249457440,14040,14040,14040,14040,0
|
||||
20250227,165200,19249457440,14040,14040,14040,14040,0
|
||||
20250227,165100,19249457440,14040,14040,14040,14040,0
|
||||
20250227,165000,19249457440,14040,14040,14040,14040,0
|
||||
20250227,164900,19249457440,14040,14040,14040,14040,0
|
||||
20250227,164800,19249457440,14040,14040,14040,14040,0
|
||||
20250227,164700,19249457440,14040,14040,14040,14040,0
|
||||
20250227,164600,19249457440,14040,14040,14040,14040,0
|
||||
20250227,164500,19249457440,14040,14040,14040,14040,0
|
||||
20250227,164400,19249457440,14040,14040,14040,14040,0
|
||||
20250227,164300,19249457440,14040,14040,14040,14040,0
|
||||
20250227,164200,19249457440,14040,14040,14040,14040,0
|
||||
20250227,164100,19249457440,14040,14040,14040,14040,0
|
||||
20250227,164000,19249457440,14040,14040,14040,14040,0
|
||||
20250227,163900,19249457440,14040,14040,14040,14040,18976
|
||||
20250227,163800,19249457440,14040,14040,14040,14040,0
|
||||
20250227,163700,19249457440,14040,14040,14040,14040,0
|
||||
20250227,163600,19249457440,14040,14040,14040,14040,0
|
||||
20250227,163500,19249457440,14040,14040,14040,14040,0
|
||||
20250227,163400,19249457440,14040,14040,14040,14040,0
|
||||
20250227,163300,19249457440,14040,14040,14040,14040,0
|
||||
20250227,163200,19249457440,14040,14040,14040,14040,0
|
||||
20250227,163100,19249457440,14040,14040,14040,14040,0
|
||||
20250227,163000,19249457440,14040,14040,14040,14040,0
|
||||
20250227,162900,19249457440,14040,14040,14040,14040,0
|
||||
20250227,162800,19249457440,14040,14040,14040,14040,0
|
||||
20250227,162700,19249457440,14040,14040,14040,14040,0
|
||||
20250227,162600,19249457440,14040,14040,14040,14040,0
|
||||
20250227,162500,19249457440,14040,14040,14040,14040,0
|
||||
20250227,162400,19249457440,14040,14040,14040,14040,0
|
||||
20250227,162300,19249457440,14040,14040,14040,14040,0
|
||||
20250227,162200,19249457440,14040,14040,14040,14040,0
|
||||
20250227,162100,19249457440,14040,14040,14040,14040,0
|
||||
20250227,162000,19249457440,14040,14040,14040,14040,0
|
||||
20250227,161900,19249457440,14040,14040,14040,14040,0
|
||||
20250227,161800,19249457440,14040,14040,14040,14040,0
|
||||
20250227,161700,19249457440,14040,14040,14040,14040,0
|
||||
20250227,161600,19249457440,14040,14040,14040,14040,0
|
||||
20250227,161500,19249457440,14040,14040,14040,14040,0
|
||||
20250227,161400,19249457440,14040,14040,14040,14040,0
|
||||
20250227,161300,19249457440,14040,14040,14040,14040,0
|
||||
20250227,161200,19249457440,14040,14040,14040,14040,0
|
||||
20250227,161100,19249457440,14040,14040,14040,14040,0
|
||||
20250227,161000,19249457440,14040,14040,14040,14040,0
|
||||
20250227,160900,19249457440,14040,14040,14040,14040,18976
|
||||
20250227,160800,19249457440,14040,14040,14040,14040,0
|
||||
20250227,160700,19249457440,14040,14040,14040,14040,0
|
||||
20250227,160600,19249457440,14040,14040,14040,14040,0
|
||||
20250227,160500,19249457440,14040,14040,14040,14040,0
|
||||
20250227,160400,19249457440,14040,14040,14040,14040,0
|
||||
20250227,160300,19249457440,14040,14040,14040,14040,0
|
||||
20250227,160200,19249457440,14040,14040,14040,14040,0
|
||||
20250227,160100,19249457440,14040,14040,14040,14040,0
|
||||
20250227,160000,19249457440,14040,14040,14040,14040,0
|
||||
20250227,155900,19249457440,14040,14040,14040,14040,0
|
||||
20250227,155800,19249457440,14040,14040,14040,14040,0
|
||||
20250227,155700,19249457440,14040,14040,14040,14040,0
|
||||
20250227,155600,19249457440,14040,14040,14040,14040,0
|
||||
20250227,155500,19249457440,14040,14040,14040,14040,0
|
||||
20250227,155400,19249457440,14040,14040,14040,14040,0
|
||||
20250227,155300,19249457440,14040,14040,14040,14040,0
|
||||
20250227,155200,19249457440,14040,14040,14040,14040,0
|
||||
20250227,155100,19249457440,14040,14040,14040,14040,0
|
||||
20250227,155000,19249457440,14040,14040,14040,14040,0
|
||||
20250227,154900,19249457440,14040,14040,14040,14040,0
|
||||
20250227,154800,19249457440,14040,14040,14040,14040,0
|
||||
20250227,154700,19249457440,14040,14040,14040,14040,0
|
||||
20250227,154600,19249457440,14040,14040,14040,14040,0
|
||||
20250227,154500,19249457440,14040,14040,14040,14040,0
|
||||
20250227,154400,19249457440,14040,14040,14040,14040,0
|
||||
20250227,154300,19249457440,14040,14040,14040,14040,0
|
||||
20250227,154200,19249457440,14040,14040,14040,14040,0
|
||||
20250227,154100,19249457440,14040,14040,14040,14040,0
|
||||
20250227,154000,19249457440,14040,14040,14040,14040,0
|
||||
20250227,153900,19249457440,14040,14040,14040,14040,18976
|
||||
20250227,153800,19249457440,14040,14040,14040,14040,0
|
||||
20250227,153700,19249457440,14040,14040,14040,14040,0
|
||||
20250227,153600,19249457440,14040,14040,14040,14040,0
|
||||
20250227,153500,19249457440,14040,14040,14040,14040,0
|
||||
20250227,153400,19249457440,14040,14040,14040,14040,0
|
||||
20250227,153300,19249457440,14040,14040,14040,14040,0
|
||||
20250227,153200,19249457440,14040,14040,14040,14040,0
|
||||
20250227,153100,19249457440,14040,14040,14040,14040,0
|
||||
20250227,153000,19249457440,14040,14040,14040,14040,18976
|
||||
20250227,152900,18983034400,14040,14040,14040,14040,0
|
||||
20250227,152800,18983034400,14040,14040,14040,14040,0
|
||||
20250227,152700,18983034400,14040,14040,14040,14040,0
|
||||
20250227,152600,18983034400,14040,14040,14040,14040,0
|
||||
20250227,152500,18983034400,14040,14040,14040,14040,0
|
||||
20250227,152400,18983034400,14040,14040,14040,14040,0
|
||||
20250227,152300,18983034400,14040,14040,14040,14040,0
|
||||
20250227,152200,18983034400,14040,14040,14040,14040,0
|
||||
20250227,152100,18983034400,14040,14040,14040,14040,0
|
||||
20250227,152000,18983034400,14040,14040,14040,14040,0
|
||||
20250227,151900,18983034400,14040,14050,14050,14010,6871
|
||||
20250227,151800,18886643220,14050,14030,14050,14030,1911
|
||||
20250227,151700,18859809910,14040,14020,14050,14020,4560
|
||||
20250227,151600,18795832820,14020,14020,14030,14020,7565
|
||||
20250227,151500,18689764200,14030,14040,14040,14020,2821
|
||||
20250227,151400,18650192360,14030,14040,14040,14020,3640
|
||||
20250227,151300,18599122820,14030,14040,14040,14020,2591
|
||||
20250227,151200,18562771750,14040,14040,14040,14030,3366
|
||||
20250227,151100,18515535390,14030,14030,14030,14020,1773
|
||||
20250227,151000,18490669460,14040,14020,14040,14020,2338
|
||||
20250227,150900,18457878770,14030,14020,14040,14020,5762
|
||||
20250227,150800,18377087490,14030,14010,14030,14010,2349
|
||||
20250227,150700,18344166200,14020,14020,14030,14010,3709
|
||||
20250227,150600,18292166710,14020,14030,14040,14020,6305
|
||||
20250227,150500,18203757500,14030,14040,14050,14020,6287
|
||||
20250227,150400,18115558950,14030,14050,14050,14030,5257
|
||||
20250227,150300,18041762550,14050,14060,14070,14050,3334
|
||||
20250227,150200,17994890260,14040,14030,14060,14030,5170
|
||||
20250227,150100,17922279520,14040,14020,14050,14020,8579
|
||||
20250227,150000,17801923190,14030,14030,14050,14030,3576
|
||||
20250227,145900,17751726190,14020,14030,14050,14020,3726
|
||||
20250227,145800,17699441690,14030,14040,14050,14030,2005
|
||||
20250227,145700,17671303400,14040,14040,14060,14030,4999
|
||||
20250227,145600,17601107870,14040,14070,14070,14040,4664
|
||||
20250227,145500,17535551150,14060,14060,14060,14040,4531
|
||||
20250227,145400,17471881350,14050,14050,14050,14030,3841
|
||||
20250227,145300,17417946850,14040,14040,14050,14030,2552
|
||||
20250227,145200,17382104770,14040,14060,14060,14040,3802
|
||||
20250227,145100,17328702750,14050,14060,14080,14050,2046
|
||||
20250227,145000,17299930710,14070,14060,14080,14050,2024
|
||||
20250227,144900,17271467150,14090,14060,14090,14050,2312
|
||||
20250227,144800,17238964510,14070,14060,14090,14040,3427
|
||||
20250227,144700,17190765330,14060,14040,14070,14030,2550
|
||||
20250227,144600,17154915490,14040,14050,14090,14040,3294
|
||||
20250227,144500,17108614440,14050,14050,14060,14030,2002
|
||||
20250227,144400,17080490980,14060,14040,14060,14030,3161
|
||||
20250227,144300,17036115310,14050,14050,14050,14040,1504
|
||||
20250227,144200,17014991540,14050,14080,14080,14040,3661
|
||||
20250227,144100,16963543650,14070,14060,14080,14050,2704
|
||||
20250227,144000,16925513920,14070,14070,14090,14060,1860
|
||||
20250227,143900,16899343620,14070,14120,14130,14070,8044
|
||||
20250227,143800,16785844460,14120,14090,14120,14080,2324
|
||||
20250227,143700,16753066010,14080,14060,14100,14040,2652
|
||||
20250227,143600,16715762060,14040,14050,14060,14040,1978
|
||||
20250227,143500,16687980960,14040,14030,14060,14030,3285
|
||||
20250227,143400,16641860430,14030,14040,14050,14030,1771
|
||||
20250227,143300,16617008180,14030,14040,14060,14020,2683
|
||||
20250227,143200,16579335170,14040,14040,14050,14010,4651
|
||||
20250227,143100,16514065500,14050,14020,14050,14010,7190
|
||||
20250227,143000,16413225740,14020,14030,14040,14020,3864
|
||||
20250227,142900,16359010930,14040,14030,14040,14030,4204
|
||||
20250227,142800,16300018310,14030,14080,14080,14030,6551
|
||||
20250227,142700,16207952250,14070,14100,14120,14070,6493
|
||||
20250227,142600,16116461620,14110,14100,14120,14080,2057
|
||||
20250227,142500,16087457300,14100,14060,14100,14030,4974
|
||||
20250227,142400,16017472490,14070,14090,14100,14040,21055
|
||||
20250227,142300,15721512750,14090,14100,14110,14070,7509
|
||||
20250227,142200,15615702070,14100,14130,14130,14100,7091
|
||||
20250227,142100,15515651300,14140,14170,14180,14120,5161
|
||||
20250227,142000,15442656270,14180,14180,14180,14160,3625
|
||||
20250227,141900,15391295010,14180,14230,14230,14150,14098
|
||||
20250227,141800,15191130220,14230,14250,14260,14230,3275
|
||||
20250227,141700,15144479040,14250,14260,14270,14250,3869
|
||||
20250227,141600,15089323870,14260,14260,14270,14260,2975
|
||||
20250227,141500,15046887820,14270,14260,14280,14260,3335
|
||||
20250227,141400,14999324560,14270,14300,14300,14270,7570
|
||||
20250227,141300,14891186740,14300,14300,14310,14300,1813
|
||||
20250227,141200,14865259850,14300,14310,14320,14300,3779
|
||||
20250227,141100,14811209920,14320,14310,14320,14310,822
|
||||
20250227,141000,14799446480,14320,14320,14330,14310,1248
|
||||
20250227,140900,14781582580,14330,14320,14330,14320,610
|
||||
20250227,140800,14772847090,14330,14330,14330,14320,1270
|
||||
20250227,140700,14754658750,14330,14330,14340,14320,607
|
||||
20250227,140600,14745961410,14330,14340,14340,14320,911
|
||||
20250227,140500,14732907020,14340,14330,14350,14330,1416
|
||||
20250227,140400,14712613390,14350,14360,14370,14340,1289
|
||||
20250227,140300,14694111170,14360,14370,14370,14350,1035
|
||||
20250227,140200,14679253860,14360,14330,14370,14330,2345
|
||||
20250227,140100,14645598800,14330,14320,14330,14320,1050
|
||||
20250227,140000,14630559620,14310,14320,14330,14310,1157
|
||||
20250227,135900,14613999100,14320,14310,14320,14310,1012
|
||||
20250227,135800,14599512430,14310,14320,14330,14310,974
|
||||
20250227,135700,14585570100,14310,14320,14330,14310,1140
|
||||
20250227,135600,14569250870,14320,14320,14330,14320,784
|
||||
20250227,135500,14558023150,14310,14310,14320,14310,2001
|
||||
20250227,135400,14529384180,14310,14310,14320,14310,992
|
||||
20250227,135300,14515186060,14310,14310,14320,14310,899
|
||||
20250227,135200,14502318520,14310,14300,14320,14300,705
|
||||
20250227,135100,14492229100,14310,14310,14320,14300,2095
|
||||
20250227,135000,14462262360,14310,14310,14320,14300,3621
|
||||
20250227,134900,14410443430,14310,14330,14330,14310,2027
|
||||
20250227,134800,14381416720,14330,14340,14340,14320,1007
|
||||
20250227,134700,14366988010,14340,14320,14340,14320,860
|
||||
20250227,134600,14354664410,14320,14320,14330,14320,2489
|
||||
20250227,134500,14319020730,14320,14330,14340,14320,2860
|
||||
20250227,134400,14278033590,14330,14340,14340,14330,2079
|
||||
20250227,134300,14248231370,14330,14340,14340,14330,1275
|
||||
20250227,134200,14229956230,14340,14350,14350,14330,2825
|
||||
20250227,134100,14189456380,14340,14350,14360,14330,4180
|
||||
20250227,134000,14129522610,14360,14340,14360,14330,2487
|
||||
20250227,133900,14093861390,14350,14370,14370,14340,9317
|
||||
20250227,133800,13960096420,14370,14360,14370,14360,702
|
||||
20250227,133700,13950015160,14360,14370,14380,14360,2928
|
||||
20250227,133600,13907963450,14380,14370,14390,14360,3218
|
||||
20250227,133500,13861745430,14390,14400,14400,14370,1220
|
||||
20250227,133400,13844196730,14400,14390,14440,14360,4261
|
||||
20250227,133300,13782765990,14380,14360,14380,14360,684
|
||||
20250227,133200,13772934590,14370,14370,14380,14360,1111
|
||||
20250227,133100,13756969150,14370,14380,14390,14370,1105
|
||||
20250227,133000,13741076850,14370,14380,14400,14360,2981
|
||||
20250227,132900,13698246540,14380,14370,14400,14360,1435
|
||||
20250227,132800,13677610200,14390,14380,14440,14360,5531
|
||||
20250227,132700,13598034720,14370,14370,14420,14370,3733
|
||||
20250227,132600,13544380530,14370,14400,14410,14370,7486
|
||||
20250227,132500,13436774740,14370,14390,14430,14370,1291
|
||||
20250227,132400,13418192130,14400,14360,14430,14350,5161
|
||||
20250227,132300,13343937100,14360,14350,14360,14350,1425
|
||||
20250227,132200,13323486790,14350,14360,14370,14350,1006
|
||||
20250227,132100,13309042600,14370,14370,14370,14350,5063
|
||||
20250227,132000,13236372620,14360,14370,14380,14360,1368
|
||||
20250227,131900,13216713780,14370,14360,14380,14360,763
|
||||
20250227,131800,13205752070,14380,14370,14400,14360,814
|
||||
20250227,131700,13194055870,14360,14360,14370,14360,1324
|
||||
20250227,131600,13175043150,14360,14360,14380,14360,677
|
||||
20250227,131500,13165316540,14350,14360,14360,14350,1261
|
||||
20250227,131400,13147209500,14360,14390,14390,14360,5147
|
||||
20250227,131300,13073276360,14380,14390,14400,14380,1607
|
||||
20250227,131200,13050155010,14390,14410,14430,14390,252
|
||||
20250227,131100,13046524880,14460,14380,14460,14370,1129
|
||||
20250227,131000,13030287000,14380,14410,14430,14370,2481
|
||||
20250227,130900,12994553940,14410,14440,14440,14410,602
|
||||
20250227,130800,12985871800,14430,14430,14450,14420,545
|
||||
20250227,130700,12978008700,14440,14430,14440,14420,871
|
||||
20250227,130600,12965438680,14420,14440,14450,14420,746
|
||||
20250227,130500,12954672950,14440,14440,14440,14410,2366
|
||||
20250227,130400,12920546610,14450,14430,14470,14430,1074
|
||||
20250227,130300,12905021400,14430,14410,14470,14410,2193
|
||||
20250227,130200,12873341540,14410,14410,14440,14410,1984
|
||||
20250227,130100,12844742570,14420,14390,14420,14380,993
|
||||
20250227,130000,12830455060,14390,14420,14430,14390,1298
|
||||
20250227,125900,12811745540,14420,14420,14430,14420,943
|
||||
20250227,125800,12798146960,14420,14340,14450,14340,3347
|
||||
20250227,125700,12749995430,14340,14340,14360,14330,2376
|
||||
20250227,125600,12715917560,14340,14350,14360,14340,1214
|
||||
20250227,125500,12698496580,14350,14360,14370,14350,3014
|
||||
20250227,125400,12655234920,14360,14350,14370,14350,995
|
||||
20250227,125300,12640952730,14350,14390,14390,14330,15341
|
||||
20250227,125200,12420578310,14390,14410,14410,14390,1355
|
||||
20250227,125100,12401066350,14400,14410,14410,14400,1659
|
||||
20250227,125000,12377174770,14400,14400,14410,14400,1670
|
||||
20250227,124900,12353126430,14410,14400,14410,14400,672
|
||||
20250227,124800,12343449300,14410,14410,14420,14400,1422
|
||||
20250227,124700,12322966630,14410,14430,14430,14410,765
|
||||
20250227,124600,12311939260,14430,14450,14460,14430,617
|
||||
20250227,124500,12303027010,14450,14400,14460,14390,1519
|
||||
20250227,124400,12281142610,14400,14390,14450,14390,1302
|
||||
20250227,124300,12262400490,14390,14390,14400,14390,1519
|
||||
20250227,124200,12240530880,14390,14370,14400,14370,1916
|
||||
20250227,124100,12212970570,14360,14400,14410,14360,3285
|
||||
20250227,124000,12165702970,14400,14430,14430,14400,5896
|
||||
20250227,123900,12080744520,14430,14420,14460,14420,3925
|
||||
20250227,123800,12024134100,14420,14430,14440,14420,2577
|
||||
20250227,123700,11986956830,14430,14440,14450,14430,3194
|
||||
20250227,123600,11940845170,14450,14450,14470,14450,4061
|
||||
20250227,123500,11882157240,14460,14450,14470,14450,5552
|
||||
20250227,123400,11801894400,14450,14470,14480,14450,3633
|
||||
20250227,123300,11749351520,14470,14490,14490,14470,2639
|
||||
20250227,123200,11711126600,14490,14500,14510,14490,5287
|
||||
20250227,123100,11634487950,14500,14510,14510,14490,15156
|
||||
20250227,123000,11414724920,14510,14520,14530,14510,10781
|
||||
20250227,122900,11258238800,14530,14540,14560,14520,4507
|
||||
20250227,122800,11192748880,14540,14530,14540,14530,3346
|
||||
20250227,122700,11144108930,14530,14550,14550,14530,778
|
||||
20250227,122600,11132799150,14550,14540,14570,14530,2992
|
||||
20250227,122500,11089316330,14540,14550,14570,14530,6852
|
||||
20250227,122400,10989715310,14550,14560,14560,14550,5097
|
||||
20250227,122300,10915551720,14560,14560,14580,14550,1066
|
||||
20250227,122200,10900030650,14560,14570,14570,14560,862
|
||||
20250227,122100,10887477780,14560,14570,14580,14560,502
|
||||
20250227,122000,10880165010,14560,14550,14560,14550,1012
|
||||
20250227,121900,10865437030,14560,14560,14570,14550,1085
|
||||
20250227,121800,10849645320,14580,14560,14580,14560,721
|
||||
20250227,121700,10839147420,14560,14580,14580,14550,934
|
||||
20250227,121600,10825551310,14570,14570,14570,14570,327
|
||||
20250227,121500,10820786920,14580,14560,14580,14560,1321
|
||||
20250227,121400,10801551110,14570,14570,14570,14570,450
|
||||
20250227,121300,10794994610,14570,14580,14580,14560,1083
|
||||
20250227,121200,10779220790,14580,14560,14580,14560,1300
|
||||
20250227,121100,10760288490,14570,14580,14580,14560,387
|
||||
20250227,121000,10754653410,14580,14570,14580,14560,1003
|
||||
20250227,120900,10740046960,14570,14580,14580,14570,326
|
||||
20250227,120800,10735296880,14570,14560,14590,14560,1874
|
||||
20250227,120700,10707989880,14560,14560,14590,14560,424
|
||||
20250227,120600,10701816370,14560,14590,14590,14560,738
|
||||
20250227,120500,10691071000,14600,14570,14600,14560,1640
|
||||
20250227,120400,10667179660,14580,14580,14580,14570,758
|
||||
20250227,120300,10656134150,14580,14580,14580,14580,411
|
||||
20250227,120200,10650141770,14580,14580,14580,14580,669
|
||||
20250227,120100,10640387750,14590,14580,14590,14570,729
|
||||
20250227,120000,10629757380,14580,14560,14590,14550,2636
|
||||
20250227,115900,10591371750,14560,14570,14570,14560,644
|
||||
20250227,115800,10581994250,14570,14570,14570,14560,1532
|
||||
20250227,115700,10559683340,14570,14570,14580,14570,991
|
||||
20250227,115600,10545244460,14570,14570,14580,14570,951
|
||||
20250227,115500,10531388380,14570,14570,14580,14570,690
|
||||
20250227,115400,10521335070,14580,14580,14580,14570,1290
|
||||
20250227,115300,10502533590,14590,14580,14590,14580,889
|
||||
20250227,115200,10489571770,14590,14590,14600,14580,718
|
||||
20250227,115100,10479097800,14590,14600,14600,14590,1212
|
||||
20250227,115000,10461412410,14600,14630,14630,14590,527
|
||||
20250227,114900,10453716690,14640,14630,14660,14630,812
|
||||
20250227,114800,10441832840,14630,14610,14630,14600,1171
|
||||
20250227,114700,10424731220,14610,14610,14620,14590,549
|
||||
20250227,114600,10416713230,14610,14610,14610,14610,113
|
||||
20250227,114500,10415062300,14630,14590,14630,14580,1060
|
||||
20250227,114400,10399596680,14600,14600,14620,14590,649
|
||||
20250227,114300,10390121850,14620,14580,14630,14580,594
|
||||
20250227,114200,10381445440,14610,14600,14610,14580,1644
|
||||
20250227,114100,10357444370,14600,14590,14610,14590,1365
|
||||
20250227,114000,10337518090,14590,14580,14590,14570,2236
|
||||
20250227,113900,10304922310,14590,14580,14590,14570,522
|
||||
20250227,113800,10297309140,14580,14580,14580,14570,1019
|
||||
20250227,113700,10282458660,14570,14590,14590,14570,710
|
||||
20250227,113600,10272108800,14580,14600,14600,14580,1873
|
||||
20250227,113500,10244785280,14600,14580,14600,14580,1520
|
||||
20250227,113400,10222607270,14570,14590,14590,14570,3894
|
||||
20250227,113300,10165819710,14590,14580,14600,14580,963
|
||||
20250227,113200,10151774840,14580,14610,14610,14580,3903
|
||||
20250227,113100,10094798860,14620,14640,14640,14620,438
|
||||
20250227,113000,10088392330,14640,14660,14670,14640,2282
|
||||
20250227,112900,10054941270,14650,14660,14670,14650,574
|
||||
20250227,112800,10046529890,14660,14630,14660,14630,2475
|
||||
20250227,112700,10010296340,14630,14620,14640,14600,864
|
||||
20250227,112600,9997661860,14620,14590,14620,14580,884
|
||||
20250227,112500,9984757520,14590,14610,14610,14580,2319
|
||||
20250227,112400,9950906960,14610,14620,14630,14600,1294
|
||||
20250227,112300,9931998410,14620,14560,14630,14560,2604
|
||||
20250227,112200,9894001470,14560,14560,14560,14550,1058
|
||||
20250227,112100,9878602290,14570,14560,14570,14560,1440
|
||||
20250227,112000,9857634380,14560,14530,14560,14530,2408
|
||||
20250227,111900,9822628150,14540,14550,14550,14530,552
|
||||
20250227,111800,9814606040,14550,14550,14560,14530,3044
|
||||
20250227,111700,9770335280,14560,14570,14570,14550,2557
|
||||
20250227,111600,9733121240,14580,14540,14580,14540,1021
|
||||
20250227,111500,9718264310,14540,14560,14570,14530,2421
|
||||
20250227,111400,9683051810,14570,14550,14590,14550,948
|
||||
20250227,111300,9669247040,14550,14560,14570,14550,1066
|
||||
20250227,111200,9653731770,14570,14580,14590,14550,1992
|
||||
20250227,111100,9624716520,14560,14600,14600,14560,1817
|
||||
20250227,111000,9598211020,14580,14560,14580,14530,6361
|
||||
20250227,110900,9505676700,14560,14590,14590,14540,4211
|
||||
20250227,110800,9444360130,14590,14600,14630,14590,7757
|
||||
20250227,110700,9331130430,14600,14620,14620,14600,8624
|
||||
20250227,110600,9205151270,14620,14650,14650,14620,4538
|
||||
20250227,110500,9138753600,14650,14660,14670,14650,3746
|
||||
20250227,110400,9083865590,14660,14670,14680,14660,1398
|
||||
20250227,110300,9063354860,14670,14680,14680,14670,1810
|
||||
20250227,110200,9036790110,14680,14680,14690,14680,712
|
||||
20250227,110100,9026336240,14680,14680,14690,14680,605
|
||||
20250227,110000,9017454810,14690,14690,14700,14680,1008
|
||||
20250227,105900,9002649910,14690,14700,14700,14690,1924
|
||||
20250227,105800,8974380660,14700,14700,14710,14700,1578
|
||||
20250227,105700,8951181590,14700,14700,14710,14690,1319
|
||||
20250227,105600,8931792160,14700,14680,14710,14680,4135
|
||||
20250227,105500,8871041950,14690,14680,14700,14670,1912
|
||||
20250227,105400,8842973540,14690,14680,14700,14670,2901
|
||||
20250227,105300,8800370880,14690,14670,14690,14650,1821
|
||||
20250227,105200,8773670440,14670,14680,14680,14650,4973
|
||||
20250227,105100,8700762240,14680,14680,14700,14680,4459
|
||||
20250227,105000,8635277930,14700,14670,14700,14650,6881
|
||||
20250227,104900,8534333740,14680,14720,14730,14640,18714
|
||||
20250227,104800,8259410840,14720,14760,14760,14720,4322
|
||||
20250227,104700,8195722440,14750,14790,14800,14750,8150
|
||||
20250227,104600,8075319730,14790,14810,14810,14790,7633
|
||||
20250227,104500,7962358580,14810,14820,14830,14800,6183
|
||||
20250227,104400,7870806720,14820,14830,14840,14820,3454
|
||||
20250227,104300,7819605740,14840,14830,14840,14830,935
|
||||
20250227,104200,7805738890,14840,14840,14840,14830,1453
|
||||
20250227,104100,7784182990,14840,14830,14840,14820,2409
|
||||
20250227,104000,7748458270,14830,14840,14850,14830,4034
|
||||
20250227,103900,7688602710,14850,14810,14850,14810,4038
|
||||
20250227,103800,7628689420,14810,14810,14820,14800,2785
|
||||
20250227,103700,7587460580,14800,14830,14840,14800,13013
|
||||
20250227,103600,7394675350,14820,14830,14830,14820,3901
|
||||
20250227,103500,7336858970,14830,14830,14830,14820,2857
|
||||
20250227,103400,7294502700,14840,14830,14840,14830,1412
|
||||
20250227,103300,7273559340,14830,14840,14840,14820,2328
|
||||
20250227,103200,7239037350,14830,14820,14830,14820,5148
|
||||
20250227,103100,7162700960,14830,14830,14830,14810,8901
|
||||
20250227,103000,7030777510,14830,14840,14850,14820,2187
|
||||
20250227,102900,6998333340,14850,14850,14860,14850,7814
|
||||
20250227,102800,6882289900,14860,14900,14900,14850,8658
|
||||
20250227,102700,6753551880,14900,14930,14940,14900,7387
|
||||
20250227,102600,6643395240,14940,14970,14970,14930,7879
|
||||
20250227,102500,6525597690,14960,14990,15000,14960,8501
|
||||
20250227,102400,6398273370,15000,15010,15010,15000,1125
|
||||
20250227,102300,6381395630,15010,15010,15010,15010,703
|
||||
20250227,102200,6370843600,15020,15010,15020,15000,2003
|
||||
20250227,102100,6340794510,15010,15010,15020,15000,1725
|
||||
20250227,102000,6314905740,15010,15000,15010,14990,1847
|
||||
20250227,101900,6287193290,15000,15010,15010,14990,3017
|
||||
20250227,101800,6241936650,15010,15020,15020,15000,1834
|
||||
20250227,101700,6214410540,15020,15030,15040,15010,4528
|
||||
20250227,101600,6146403400,15030,15040,15050,15030,1879
|
||||
20250227,101500,6118145140,15050,15040,15050,15040,1614
|
||||
20250227,101400,6093865040,15050,15060,15060,15050,2276
|
||||
20250227,101300,6059606190,15060,15070,15070,15060,906
|
||||
20250227,101200,6045958630,15080,15080,15080,15070,828
|
||||
20250227,101100,6033477060,15090,15080,15100,15080,440
|
||||
20250227,101000,6026837270,15080,15060,15080,15050,1547
|
||||
20250227,100900,6003543870,15060,15050,15060,15040,1058
|
||||
20250227,100800,5987624060,15050,15040,15060,15040,907
|
||||
20250227,100700,5973974830,15050,15050,15050,15040,1554
|
||||
20250227,100600,5950596730,15050,15070,15070,15040,1495
|
||||
20250227,100500,5928091660,15070,15050,15070,15040,1105
|
||||
20250227,100400,5911454280,15050,15040,15060,15030,1479
|
||||
20250227,100300,5889205830,15030,15010,15030,14990,2656
|
||||
20250227,100200,5849354530,14990,15020,15030,14990,13303
|
||||
20250227,100100,5649771750,15030,15130,15130,15020,17584
|
||||
20250227,100000,5384422810,15130,15140,15150,15120,2975
|
||||
20250227,095900,5339400780,15140,15160,15190,15140,1343
|
||||
20250227,095800,5319049550,15150,15150,15160,15150,478
|
||||
20250227,095700,5311807700,15150,15140,15160,15140,2483
|
||||
20250227,095600,5274191650,15140,15160,15160,15140,2135
|
||||
20250227,095500,5241845060,15160,15150,15170,15140,1330
|
||||
20250227,095400,5221700710,15150,15120,15150,15120,1137
|
||||
20250227,095300,5204502520,15130,15140,15140,15120,3762
|
||||
20250227,095200,5147587100,15140,15150,15160,15140,2655
|
||||
20250227,095100,5107366520,15150,15160,15170,15150,4176
|
||||
20250227,095000,5044069990,15170,15200,15200,15170,2489
|
||||
20250227,094900,5006286960,15190,15200,15220,15190,1327
|
||||
20250227,094800,4986117510,15200,15220,15220,15190,2208
|
||||
20250227,094700,4952553790,15210,15220,15280,15200,945
|
||||
20250227,094600,4938163780,15200,15230,15230,15190,1676
|
||||
20250227,094500,4912690160,15240,15230,15250,15200,786
|
||||
20250227,094400,4900714160,15230,15180,15230,15180,1498
|
||||
20250227,094300,4877945690,15190,15190,15190,15160,4248
|
||||
20250227,094200,4813478030,15180,15210,15230,15180,2919
|
||||
20250227,094100,4769119440,15210,15240,15240,15200,2042
|
||||
20250227,094000,4738038940,15240,15260,15270,15240,2080
|
||||
20250227,093900,4706333140,15260,15230,15260,15230,1016
|
||||
20250227,093800,4690846020,15240,15280,15280,15240,4487
|
||||
20250227,093700,4622386790,15280,15280,15290,15260,746
|
||||
20250227,093600,4610988000,15280,15260,15280,15260,432
|
||||
20250227,093500,4604395100,15270,15260,15270,15230,2206
|
||||
20250227,093400,4570753160,15280,15260,15300,15260,1732
|
||||
20250227,093300,4544293220,15270,15240,15280,15230,1199
|
||||
20250227,093200,4526006470,15230,15230,15230,15220,1351
|
||||
20250227,093100,4505431010,15230,15230,15270,15230,1450
|
||||
20250227,093000,4483322100,15230,15230,15240,15170,9231
|
||||
20250227,092900,4342906900,15240,15250,15250,15240,2297
|
||||
20250227,092800,4307896290,15240,15230,15260,15230,1199
|
||||
20250227,092700,4289615780,15240,15270,15270,15230,8169
|
||||
20250227,092600,4165084450,15270,15270,15290,15260,2408
|
||||
20250227,092500,4128315440,15270,15250,15310,15250,1697
|
||||
20250227,092400,4102409530,15250,15310,15310,15240,10286
|
||||
20250227,092300,3945381770,15310,15350,15370,15310,1710
|
||||
20250227,092200,3919141790,15340,15280,15340,15280,2299
|
||||
20250227,092100,3883958770,15280,15330,15340,15280,10314
|
||||
20250227,092000,3726068690,15320,15350,15370,15310,6410
|
||||
20250227,091900,3627742070,15350,15350,15360,15350,4235
|
||||
20250227,091800,3562721150,15360,15410,15420,15360,3444
|
||||
20250227,091700,3509748550,15400,15420,15440,15400,3649
|
||||
20250227,091600,3453509700,15420,15480,15500,15420,4189
|
||||
20250227,091500,3388765230,15480,15420,15480,15390,4096
|
||||
20250227,091400,3325631570,15430,15430,15440,15400,5782
|
||||
20250227,091300,3236526690,15440,15470,15580,15400,6768
|
||||
20250227,091200,3131974520,15480,15520,15580,15480,8221
|
||||
20250227,091100,3004405880,15520,15540,15550,15500,11220
|
||||
20250227,091000,2830344410,15590,15630,15640,15550,11941
|
||||
20250227,090900,2644070680,15620,15680,15690,15620,6564
|
||||
20250227,090800,2541335090,15690,15710,15720,15680,6737
|
||||
20250227,090700,2435546550,15720,15720,15730,15700,2111
|
||||
20250227,090600,2402374220,15720,15720,15740,15710,4929
|
||||
20250227,090500,2324879290,15710,15740,15790,15700,7711
|
||||
20250227,090400,2203625560,15750,15830,15860,15750,16860
|
||||
20250227,090300,1937051110,15830,15800,15850,15780,23947
|
||||
20250227,090200,1558271060,15800,15750,15830,15750,24835
|
||||
20250227,090100,1165935520,15750,15640,15800,15570,34770
|
||||
20250227,090000,620616980,15650,15500,15750,15500,39905
|
||||
|
Reference in New Issue
Block a user