Update 2025-02-27 2849 candle_min
This commit is contained in:
583
003580/min/candle-20250227.csv
Normal file
583
003580/min/candle-20250227.csv
Normal file
@@ -0,0 +1,583 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,184100,3741599090,4525,4525,4525,4525,6606
|
||||
20250227,184000,3741599090,4525,4525,4525,4525,0
|
||||
20250227,183900,3741599090,4525,4525,4525,4525,0
|
||||
20250227,183800,3741599090,4525,4525,4525,4525,0
|
||||
20250227,183700,3741599090,4525,4525,4525,4525,0
|
||||
20250227,183600,3741599090,4525,4525,4525,4525,0
|
||||
20250227,183500,3741599090,4525,4525,4525,4525,0
|
||||
20250227,183400,3741599090,4525,4525,4525,4525,0
|
||||
20250227,183300,3741599090,4525,4525,4525,4525,0
|
||||
20250227,183200,3741599090,4525,4525,4525,4525,0
|
||||
20250227,183100,3741599090,4525,4525,4525,4525,0
|
||||
20250227,183000,3741599090,4525,4525,4525,4525,0
|
||||
20250227,182900,3741599090,4525,4525,4525,4525,0
|
||||
20250227,182800,3741599090,4525,4525,4525,4525,0
|
||||
20250227,182700,3741599090,4525,4525,4525,4525,0
|
||||
20250227,182600,3741599090,4525,4525,4525,4525,0
|
||||
20250227,182500,3741599090,4525,4525,4525,4525,0
|
||||
20250227,182400,3741599090,4525,4525,4525,4525,0
|
||||
20250227,182300,3741599090,4525,4525,4525,4525,0
|
||||
20250227,182200,3741599090,4525,4525,4525,4525,0
|
||||
20250227,182100,3741599090,4525,4525,4525,4525,0
|
||||
20250227,182000,3741599090,4525,4525,4525,4525,0
|
||||
20250227,181900,3741599090,4525,4525,4525,4525,0
|
||||
20250227,181800,3741599090,4525,4525,4525,4525,0
|
||||
20250227,181700,3741599090,4525,4525,4525,4525,0
|
||||
20250227,181600,3741599090,4525,4525,4525,4525,0
|
||||
20250227,181500,3741599090,4525,4525,4525,4525,0
|
||||
20250227,181400,3741599090,4525,4525,4525,4525,0
|
||||
20250227,181300,3741599090,4525,4525,4525,4525,0
|
||||
20250227,181200,3741599090,4525,4525,4525,4525,0
|
||||
20250227,181100,3741599090,4525,4525,4525,4525,6606
|
||||
20250227,181000,3741599090,4525,4525,4525,4525,0
|
||||
20250227,180900,3741599090,4525,4525,4525,4525,0
|
||||
20250227,180800,3741599090,4525,4525,4525,4525,0
|
||||
20250227,180700,3741599090,4525,4525,4525,4525,0
|
||||
20250227,180600,3741599090,4525,4525,4525,4525,0
|
||||
20250227,180500,3741599090,4525,4525,4525,4525,0
|
||||
20250227,180400,3741599090,4525,4525,4525,4525,0
|
||||
20250227,180300,3741599090,4525,4525,4525,4525,0
|
||||
20250227,180200,3741599090,4525,4525,4525,4525,0
|
||||
20250227,180100,3741599090,4525,4525,4525,4525,0
|
||||
20250227,180000,3741599090,4525,4525,4525,4525,0
|
||||
20250227,175900,3741599090,4525,4525,4525,4525,0
|
||||
20250227,175800,3741599090,4525,4525,4525,4525,0
|
||||
20250227,175700,3741599090,4525,4525,4525,4525,0
|
||||
20250227,175600,3741599090,4525,4525,4525,4525,0
|
||||
20250227,175500,3741599090,4525,4525,4525,4525,0
|
||||
20250227,175400,3741599090,4525,4525,4525,4525,0
|
||||
20250227,175300,3741599090,4525,4525,4525,4525,0
|
||||
20250227,175200,3741599090,4525,4525,4525,4525,0
|
||||
20250227,175100,3741599090,4525,4525,4525,4525,0
|
||||
20250227,175000,3741599090,4525,4525,4525,4525,0
|
||||
20250227,174900,3741599090,4525,4525,4525,4525,0
|
||||
20250227,174800,3741599090,4525,4525,4525,4525,0
|
||||
20250227,174700,3741599090,4525,4525,4525,4525,0
|
||||
20250227,174600,3741599090,4525,4525,4525,4525,0
|
||||
20250227,174500,3741599090,4525,4525,4525,4525,0
|
||||
20250227,174400,3741599090,4525,4525,4525,4525,0
|
||||
20250227,174300,3741599090,4525,4525,4525,4525,0
|
||||
20250227,174200,3741599090,4525,4525,4525,4525,0
|
||||
20250227,174100,3741599090,4525,4525,4525,4525,6606
|
||||
20250227,174000,3741599090,4525,4525,4525,4525,0
|
||||
20250227,173900,3741599090,4525,4525,4525,4525,0
|
||||
20250227,173800,3741599090,4525,4525,4525,4525,0
|
||||
20250227,173700,3741599090,4525,4525,4525,4525,0
|
||||
20250227,173600,3741599090,4525,4525,4525,4525,0
|
||||
20250227,173500,3741599090,4525,4525,4525,4525,0
|
||||
20250227,173400,3741599090,4525,4525,4525,4525,0
|
||||
20250227,173300,3741599090,4525,4525,4525,4525,0
|
||||
20250227,173200,3741599090,4525,4525,4525,4525,0
|
||||
20250227,173100,3741599090,4525,4525,4525,4525,0
|
||||
20250227,173000,3741599090,4525,4525,4525,4525,0
|
||||
20250227,172900,3741599090,4525,4525,4525,4525,0
|
||||
20250227,172800,3741599090,4525,4525,4525,4525,0
|
||||
20250227,172700,3741599090,4525,4525,4525,4525,0
|
||||
20250227,172600,3741599090,4525,4525,4525,4525,0
|
||||
20250227,172500,3741599090,4525,4525,4525,4525,0
|
||||
20250227,172400,3741599090,4525,4525,4525,4525,0
|
||||
20250227,172300,3741599090,4525,4525,4525,4525,0
|
||||
20250227,172200,3741599090,4525,4525,4525,4525,0
|
||||
20250227,172100,3741599090,4525,4525,4525,4525,0
|
||||
20250227,172000,3741599090,4525,4525,4525,4525,0
|
||||
20250227,171900,3741599090,4525,4525,4525,4525,0
|
||||
20250227,171800,3741599090,4525,4525,4525,4525,0
|
||||
20250227,171700,3741599090,4525,4525,4525,4525,0
|
||||
20250227,171600,3741599090,4525,4525,4525,4525,0
|
||||
20250227,171500,3741599090,4525,4525,4525,4525,0
|
||||
20250227,171400,3741599090,4525,4525,4525,4525,0
|
||||
20250227,171300,3741599090,4525,4525,4525,4525,0
|
||||
20250227,171200,3741599090,4525,4525,4525,4525,0
|
||||
20250227,171100,3741599090,4525,4525,4525,4525,6606
|
||||
20250227,171000,3741599090,4525,4525,4525,4525,0
|
||||
20250227,170900,3741599090,4525,4525,4525,4525,0
|
||||
20250227,170800,3741599090,4525,4525,4525,4525,0
|
||||
20250227,170700,3741599090,4525,4525,4525,4525,0
|
||||
20250227,170600,3741599090,4525,4525,4525,4525,0
|
||||
20250227,170500,3741599090,4525,4525,4525,4525,0
|
||||
20250227,170400,3741599090,4525,4525,4525,4525,0
|
||||
20250227,170300,3741599090,4525,4525,4525,4525,0
|
||||
20250227,170200,3741599090,4525,4525,4525,4525,0
|
||||
20250227,170100,3741599090,4525,4525,4525,4525,0
|
||||
20250227,170000,3741599090,4525,4525,4525,4525,0
|
||||
20250227,165900,3741599090,4525,4525,4525,4525,0
|
||||
20250227,165800,3741599090,4525,4525,4525,4525,0
|
||||
20250227,165700,3741599090,4525,4525,4525,4525,0
|
||||
20250227,165600,3741599090,4525,4525,4525,4525,0
|
||||
20250227,165500,3741599090,4525,4525,4525,4525,0
|
||||
20250227,165400,3741599090,4525,4525,4525,4525,0
|
||||
20250227,165300,3741599090,4525,4525,4525,4525,0
|
||||
20250227,165200,3741599090,4525,4525,4525,4525,0
|
||||
20250227,165100,3741599090,4525,4525,4525,4525,0
|
||||
20250227,165000,3741599090,4525,4525,4525,4525,0
|
||||
20250227,164900,3741599090,4525,4525,4525,4525,0
|
||||
20250227,164800,3741599090,4525,4525,4525,4525,0
|
||||
20250227,164700,3741599090,4525,4525,4525,4525,0
|
||||
20250227,164600,3741599090,4525,4525,4525,4525,0
|
||||
20250227,164500,3741599090,4525,4525,4525,4525,0
|
||||
20250227,164400,3741599090,4525,4525,4525,4525,0
|
||||
20250227,164300,3741599090,4525,4525,4525,4525,0
|
||||
20250227,164200,3741599090,4525,4525,4525,4525,0
|
||||
20250227,164100,3741599090,4525,4525,4525,4525,6606
|
||||
20250227,164000,3741599090,4525,4525,4525,4525,0
|
||||
20250227,163900,3741599090,4525,4525,4525,4525,0
|
||||
20250227,163800,3741599090,4525,4525,4525,4525,0
|
||||
20250227,163700,3741599090,4525,4525,4525,4525,0
|
||||
20250227,163600,3741599090,4525,4525,4525,4525,0
|
||||
20250227,163500,3741599090,4525,4525,4525,4525,0
|
||||
20250227,163400,3741599090,4525,4525,4525,4525,0
|
||||
20250227,163300,3741599090,4525,4525,4525,4525,0
|
||||
20250227,163200,3741599090,4525,4525,4525,4525,0
|
||||
20250227,163100,3741599090,4525,4525,4525,4525,0
|
||||
20250227,163000,3741599090,4525,4525,4525,4525,0
|
||||
20250227,162900,3741599090,4525,4525,4525,4525,0
|
||||
20250227,162800,3741599090,4525,4525,4525,4525,0
|
||||
20250227,162700,3741599090,4525,4525,4525,4525,0
|
||||
20250227,162600,3741599090,4525,4525,4525,4525,0
|
||||
20250227,162500,3741599090,4525,4525,4525,4525,0
|
||||
20250227,162400,3741599090,4525,4525,4525,4525,0
|
||||
20250227,162300,3741599090,4525,4525,4525,4525,0
|
||||
20250227,162200,3741599090,4525,4525,4525,4525,0
|
||||
20250227,162100,3741599090,4525,4525,4525,4525,0
|
||||
20250227,162000,3741599090,4525,4525,4525,4525,0
|
||||
20250227,161900,3741599090,4525,4525,4525,4525,0
|
||||
20250227,161800,3741599090,4525,4525,4525,4525,0
|
||||
20250227,161700,3741599090,4525,4525,4525,4525,0
|
||||
20250227,161600,3741599090,4525,4525,4525,4525,0
|
||||
20250227,161500,3741599090,4525,4525,4525,4525,0
|
||||
20250227,161400,3741599090,4525,4525,4525,4525,0
|
||||
20250227,161300,3741599090,4525,4525,4525,4525,0
|
||||
20250227,161200,3741599090,4525,4525,4525,4525,0
|
||||
20250227,161100,3741599090,4525,4525,4525,4525,6606
|
||||
20250227,161000,3741599090,4525,4525,4525,4525,0
|
||||
20250227,160900,3741599090,4525,4525,4525,4525,0
|
||||
20250227,160800,3741599090,4525,4525,4525,4525,0
|
||||
20250227,160700,3741599090,4525,4525,4525,4525,0
|
||||
20250227,160600,3741599090,4525,4525,4525,4525,0
|
||||
20250227,160500,3741599090,4525,4525,4525,4525,0
|
||||
20250227,160400,3741599090,4525,4525,4525,4525,0
|
||||
20250227,160300,3741599090,4525,4525,4525,4525,0
|
||||
20250227,160200,3741599090,4525,4525,4525,4525,0
|
||||
20250227,160100,3741599090,4525,4525,4525,4525,0
|
||||
20250227,160000,3741599090,4525,4525,4525,4525,0
|
||||
20250227,155900,3741599090,4525,4525,4525,4525,0
|
||||
20250227,155800,3741599090,4525,4525,4525,4525,0
|
||||
20250227,155700,3741599090,4525,4525,4525,4525,0
|
||||
20250227,155600,3741599090,4525,4525,4525,4525,0
|
||||
20250227,155500,3741599090,4525,4525,4525,4525,0
|
||||
20250227,155400,3741599090,4525,4525,4525,4525,0
|
||||
20250227,155300,3741599090,4525,4525,4525,4525,0
|
||||
20250227,155200,3741599090,4525,4525,4525,4525,0
|
||||
20250227,155100,3741599090,4525,4525,4525,4525,0
|
||||
20250227,155000,3741599090,4525,4525,4525,4525,0
|
||||
20250227,154900,3741599090,4525,4525,4525,4525,0
|
||||
20250227,154800,3741599090,4525,4525,4525,4525,0
|
||||
20250227,154700,3741599090,4525,4525,4525,4525,0
|
||||
20250227,154600,3741599090,4525,4525,4525,4525,0
|
||||
20250227,154500,3741599090,4525,4525,4525,4525,0
|
||||
20250227,154400,3741599090,4525,4525,4525,4525,0
|
||||
20250227,154300,3741599090,4525,4525,4525,4525,0
|
||||
20250227,154200,3741599090,4525,4525,4525,4525,0
|
||||
20250227,154100,3741599090,4525,4525,4525,4525,6606
|
||||
20250227,154000,3741599090,4525,4525,4525,4525,0
|
||||
20250227,153900,3741599090,4525,4525,4525,4525,0
|
||||
20250227,153800,3741599090,4525,4525,4525,4525,0
|
||||
20250227,153700,3741599090,4525,4525,4525,4525,0
|
||||
20250227,153600,3741599090,4525,4525,4525,4525,0
|
||||
20250227,153500,3741599090,4525,4525,4525,4525,0
|
||||
20250227,153400,3741599090,4525,4525,4525,4525,0
|
||||
20250227,153300,3741599090,4525,4525,4525,4525,0
|
||||
20250227,153200,3741599090,4525,4525,4525,4525,0
|
||||
20250227,153100,3741599090,4525,4525,4525,4525,0
|
||||
20250227,153000,3741599090,4525,4525,4525,4525,6606
|
||||
20250227,152900,3711706940,4525,4525,4525,4525,0
|
||||
20250227,152800,3711706940,4525,4525,4525,4525,0
|
||||
20250227,152700,3711706940,4525,4525,4525,4525,0
|
||||
20250227,152600,3711706940,4525,4525,4525,4525,0
|
||||
20250227,152500,3711706940,4525,4525,4525,4525,0
|
||||
20250227,152400,3711706940,4525,4525,4525,4525,0
|
||||
20250227,152300,3711706940,4525,4525,4525,4525,0
|
||||
20250227,152200,3711706940,4525,4525,4525,4525,0
|
||||
20250227,152100,3711706940,4525,4525,4525,4525,0
|
||||
20250227,152000,3711706940,4525,4525,4525,4525,0
|
||||
20250227,151900,3711706940,4525,4520,4525,4515,497
|
||||
20250227,151800,3709459235,4520,4520,4520,4520,96
|
||||
20250227,151700,3709025315,4510,4530,4530,4510,1052
|
||||
20250227,151600,3704277355,4530,4540,4540,4530,306
|
||||
20250227,151500,3702890525,4540,4540,4540,4535,635
|
||||
20250227,151400,3700007640,4540,4540,4550,4530,753
|
||||
20250227,151300,3696588050,4535,4535,4540,4535,1529
|
||||
20250227,151200,3689651465,4530,4535,4535,4530,400
|
||||
20250227,151100,3687838965,4525,4535,4535,4525,104
|
||||
20250227,151000,3687368285,4520,4535,4535,4520,342
|
||||
20250227,150900,3685822215,4535,4530,4535,4530,210
|
||||
20250227,150800,3684870870,4540,4540,4545,4510,707
|
||||
20250227,150700,3681675505,4545,4550,4550,4545,237
|
||||
20250227,150600,3680597255,4550,4550,4550,4550,270
|
||||
20250227,150500,3679368755,4595,4540,4600,4540,10441
|
||||
20250227,150400,3631550645,4535,4540,4540,4530,61
|
||||
20250227,150300,3631273935,4540,4540,4540,4540,250
|
||||
20250227,150200,3630138935,4550,4520,4600,4510,15145
|
||||
20250227,150100,3560949705,4515,4510,4520,4505,280
|
||||
20250227,150000,3559686150,4515,4515,4515,4515,0
|
||||
20250227,145900,3559686150,4515,4515,4515,4515,50
|
||||
20250227,145800,3559460400,4515,4520,4520,4515,2111
|
||||
20250227,145700,3549929180,4520,4545,4545,4520,152
|
||||
20250227,145600,3549241615,4545,4545,4555,4545,4510
|
||||
20250227,145500,3528723995,4545,4545,4545,4545,758
|
||||
20250227,145400,3525278885,4550,4530,4550,4525,7076
|
||||
20250227,145300,3493138150,4535,4535,4535,4500,362
|
||||
20250227,145200,3491503925,4535,4535,4535,4535,991
|
||||
20250227,145100,3487009740,4535,4535,4535,4535,19
|
||||
20250227,145000,3486923575,4535,4510,4535,4510,10805
|
||||
20250227,144900,3438093390,4505,4495,4505,4495,2383
|
||||
20250227,144800,3427364670,4480,4480,4495,4480,2164
|
||||
20250227,144700,3417655505,4480,4485,4495,4480,1692
|
||||
20250227,144600,3410068955,4480,4480,4480,4480,2
|
||||
20250227,144500,3410059995,4490,4485,4490,4480,244
|
||||
20250227,144400,3408965405,4495,4495,4495,4495,295
|
||||
20250227,144300,3407639380,4495,4485,4495,4480,1009
|
||||
20250227,144200,3403118860,4485,4495,4495,4485,609
|
||||
20250227,144100,3400386235,4495,4490,4495,4485,584
|
||||
20250227,144000,3397763600,4485,4490,4490,4485,416
|
||||
20250227,143900,3395895765,4490,4490,4490,4490,18
|
||||
20250227,143800,3395814945,4485,4485,4485,4485,1
|
||||
20250227,143700,3395810460,4485,4490,4490,4485,251
|
||||
20250227,143600,3394684675,4490,4485,4490,4485,3
|
||||
20250227,143500,3394671210,4485,4485,4485,4485,126
|
||||
20250227,143400,3394106100,4490,4485,4490,4480,91
|
||||
20250227,143300,3393698195,4485,4490,4490,4485,936
|
||||
20250227,143200,3389499520,4490,4490,4490,4490,0
|
||||
20250227,143100,3389499520,4490,4490,4490,4490,30
|
||||
20250227,143000,3389364820,4490,4490,4490,4490,64
|
||||
20250227,142900,3389077460,4490,4485,4490,4485,161
|
||||
20250227,142800,3388355335,4485,4485,4485,4485,8
|
||||
20250227,142700,3388319455,4490,4490,4490,4490,11
|
||||
20250227,142600,3388270065,4490,4490,4490,4485,153
|
||||
20250227,142500,3387583600,4490,4490,4490,4490,109
|
||||
20250227,142400,3387094190,4490,4490,4490,4490,10
|
||||
20250227,142300,3387049290,4490,4490,4490,4490,110
|
||||
20250227,142200,3386555390,4490,4490,4490,4490,187
|
||||
20250227,142100,3385715760,4485,4490,4490,4485,605
|
||||
20250227,142000,3382999820,4495,4495,4495,4495,102
|
||||
20250227,141900,3382541330,4500,4495,4500,4495,83
|
||||
20250227,141800,3382168025,4495,4495,4495,4495,0
|
||||
20250227,141700,3382168025,4495,4495,4495,4495,639
|
||||
20250227,141600,3379295720,4495,4495,4495,4495,90
|
||||
20250227,141500,3378891170,4495,4495,4495,4495,1
|
||||
20250227,141400,3378886675,4495,4495,4495,4495,0
|
||||
20250227,141300,3378886675,4495,4495,4495,4495,106
|
||||
20250227,141200,3378410205,4500,4500,4500,4500,65
|
||||
20250227,141100,3378117705,4500,4495,4500,4495,43
|
||||
20250227,141000,3377924415,4500,4500,4500,4500,336
|
||||
20250227,140900,3376412415,4505,4505,4505,4505,8
|
||||
20250227,140800,3376376375,4510,4510,4510,4510,0
|
||||
20250227,140700,3376376375,4510,4495,4510,4495,238
|
||||
20250227,140600,3375304055,4500,4500,4500,4500,24
|
||||
20250227,140500,3375196055,4495,4505,4505,4495,37
|
||||
20250227,140400,3375029410,4480,4480,4480,4480,69
|
||||
20250227,140300,3374720290,4480,4505,4505,4480,153
|
||||
20250227,140200,3374033920,4510,4505,4510,4505,510
|
||||
20250227,140100,3371736250,4505,4505,4505,4505,5
|
||||
20250227,140000,3371713725,4510,4510,4510,4510,0
|
||||
20250227,135900,3371713725,4510,4510,4510,4510,0
|
||||
20250227,135800,3371713725,4510,4495,4510,4485,114
|
||||
20250227,135700,3371201465,4505,4505,4505,4505,46
|
||||
20250227,135600,3370994235,4510,4510,4510,4510,396
|
||||
20250227,135500,3369208275,4510,4510,4510,4505,24
|
||||
20250227,135400,3369100040,4510,4490,4510,4490,9135
|
||||
20250227,135300,3328044060,4490,4490,4490,4490,1
|
||||
20250227,135200,3328039570,4490,4490,4490,4490,150
|
||||
20250227,135100,3327366070,4490,4490,4490,4490,195
|
||||
20250227,135000,3326490520,4490,4490,4490,4490,43
|
||||
20250227,134900,3326297450,4490,4480,4490,4480,368
|
||||
20250227,134800,3324648465,4485,4485,4485,4485,17
|
||||
20250227,134700,3324572220,4485,4485,4485,4485,1
|
||||
20250227,134600,3324567735,4485,4485,4485,4485,0
|
||||
20250227,134500,3324567735,4485,4475,4485,4465,347
|
||||
20250227,134400,3323017810,4470,4485,4485,4470,76
|
||||
20250227,134300,3322677325,4490,4490,4490,4490,0
|
||||
20250227,134200,3322677325,4490,4490,4490,4490,0
|
||||
20250227,134100,3322677325,4490,4490,4490,4490,62
|
||||
20250227,134000,3322398945,4490,4490,4490,4490,0
|
||||
20250227,133900,3322398945,4490,4485,4490,4465,244
|
||||
20250227,133800,3321305280,4490,4490,4490,4490,15
|
||||
20250227,133700,3321237930,4490,4490,4490,4490,23
|
||||
20250227,133600,3321134660,4490,4490,4500,4490,1907
|
||||
20250227,133500,3312565770,4495,4495,4495,4495,16
|
||||
20250227,133400,3312493850,4500,4490,4500,4490,171
|
||||
20250227,133300,3311725900,4495,4495,4495,4495,20
|
||||
20250227,133200,3311636000,4490,4485,4490,4485,1702
|
||||
20250227,133100,3303998390,4485,4470,4485,4470,424
|
||||
20250227,133000,3302102945,4465,4485,4485,4465,804
|
||||
20250227,132900,3298497065,4485,4480,4485,4480,124
|
||||
20250227,132800,3297941480,4485,4485,4490,4485,112
|
||||
20250227,132700,3297438730,4490,4490,4490,4490,9
|
||||
20250227,132600,3297398320,4490,4490,4490,4490,1
|
||||
20250227,132500,3297393830,4490,4490,4490,4490,1
|
||||
20250227,132400,3297389340,4485,4485,4485,4455,12
|
||||
20250227,132300,3297335550,4420,4475,4490,4420,2454
|
||||
20250227,132200,3286409420,4475,4470,4475,4470,673
|
||||
20250227,132100,3283400375,4470,4470,4470,4460,1270
|
||||
20250227,132000,3277726475,4470,4470,4470,4470,35
|
||||
20250227,131900,3277570025,4470,4475,4475,4445,374
|
||||
20250227,131800,3275896555,4435,4480,4480,4435,3800
|
||||
20250227,131700,3258944425,4490,4500,4500,4490,108
|
||||
20250227,131600,3258459425,4500,4500,4500,4500,0
|
||||
20250227,131500,3258459425,4500,4500,4500,4500,130
|
||||
20250227,131400,3257874425,4500,4495,4500,4495,57
|
||||
20250227,131300,3257617980,4480,4480,4480,4480,425
|
||||
20250227,131200,3255713980,4480,4485,4485,4480,1377
|
||||
20250227,131100,3249542715,4490,4500,4500,4490,738
|
||||
20250227,131000,3246227405,4500,4500,4500,4500,23
|
||||
20250227,130900,3246123905,4495,4495,4495,4495,109
|
||||
20250227,130800,3245633950,4500,4500,4500,4500,11
|
||||
20250227,130700,3245584450,4500,4500,4500,4500,200
|
||||
20250227,130600,3244684450,4520,4520,4520,4520,170
|
||||
20250227,130500,3243916050,4520,4520,4520,4520,1001
|
||||
20250227,130400,3239391530,4520,4520,4520,4520,0
|
||||
20250227,130300,3239391530,4520,4505,4520,4490,327
|
||||
20250227,130200,3237919290,4505,4500,4505,4495,2428
|
||||
20250227,130100,3227004390,4500,4500,4500,4500,1973
|
||||
20250227,130000,3218125890,4500,4500,4510,4500,262
|
||||
20250227,125900,3216946790,4500,4495,4500,4490,504
|
||||
20250227,125800,3214682425,4495,4500,4500,4495,1070
|
||||
20250227,125700,3209867625,4510,4510,4510,4510,10
|
||||
20250227,125600,3209822525,4510,4505,4510,4505,75
|
||||
20250227,125500,3209484435,4505,4500,4505,4500,83
|
||||
20250227,125400,3209110650,4500,4500,4500,4500,10
|
||||
20250227,125300,3209065650,4505,4500,4505,4500,73
|
||||
20250227,125200,3208737095,4495,4495,4495,4495,55
|
||||
20250227,125100,3208489870,4500,4500,4500,4500,2
|
||||
20250227,125000,3208480870,4495,4500,4500,4495,7
|
||||
20250227,124900,3208449385,4500,4500,4500,4500,52
|
||||
20250227,124800,3208215385,4500,4505,4505,4500,132
|
||||
20250227,124700,3207621225,4505,4505,4505,4505,0
|
||||
20250227,124600,3207621225,4505,4505,4505,4505,0
|
||||
20250227,124500,3207621225,4505,4500,4505,4495,1108
|
||||
20250227,124400,3202639495,4500,4500,4500,4500,3
|
||||
20250227,124300,3202625995,4505,4500,4505,4500,130
|
||||
20250227,124200,3202040945,4505,4500,4505,4500,216
|
||||
20250227,124100,3201067870,4505,4505,4505,4505,85
|
||||
20250227,124000,3200684945,4520,4520,4520,4520,988
|
||||
20250227,123900,3196219185,4520,4520,4520,4520,22
|
||||
20250227,123800,3196119745,4510,4505,4510,4505,452
|
||||
20250227,123700,3194081245,4505,4510,4510,4505,402
|
||||
20250227,123600,3192269735,4510,4515,4520,4510,30
|
||||
20250227,123500,3192134400,4520,4520,4520,4520,47
|
||||
20250227,123400,3191921960,4520,4525,4525,4510,581
|
||||
20250227,123300,3189297850,4525,4520,4525,4520,1317
|
||||
20250227,123200,3183338925,4525,4520,4525,4520,759
|
||||
20250227,123100,3179907910,4520,4520,4520,4520,574
|
||||
20250227,123000,3177313430,4520,4525,4525,4520,779
|
||||
20250227,122900,3173792210,4525,4520,4525,4515,931
|
||||
20250227,122800,3169584115,4515,4515,4515,4515,669
|
||||
20250227,122700,3166563580,4515,4505,4515,4505,52
|
||||
20250227,122600,3166329060,4505,4505,4505,4505,10
|
||||
20250227,122500,3166284010,4505,4505,4505,4505,8
|
||||
20250227,122400,3166247970,4505,4510,4510,4500,841
|
||||
20250227,122300,3162459355,4520,4510,4520,4510,40
|
||||
20250227,122200,3162278945,4510,4525,4525,4510,1208
|
||||
20250227,122100,3156816045,4535,4530,4535,4530,18
|
||||
20250227,122000,3156734500,4535,4525,4535,4525,219
|
||||
20250227,121900,3155742875,4535,4535,4535,4535,268
|
||||
20250227,121800,3154527495,4535,4530,4535,4525,578
|
||||
20250227,121700,3151910610,4535,4530,4535,4530,696
|
||||
20250227,121600,3148754275,4535,4520,4535,4520,102
|
||||
20250227,121500,3148293205,4520,4530,4535,4520,159
|
||||
20250227,121400,3147573135,4530,4535,4535,4530,78
|
||||
20250227,121300,3147219720,4540,4540,4540,4540,52
|
||||
20250227,121200,3146983640,4540,4540,4540,4540,1077
|
||||
20250227,121100,3142094060,4520,4545,4545,4520,219
|
||||
20250227,121000,3141101430,4540,4545,4545,4540,131
|
||||
20250227,120900,3140506540,4545,4530,4550,4530,7102
|
||||
20250227,120800,3108303885,4530,4520,4530,4510,4106
|
||||
20250227,120700,3089744085,4515,4515,4515,4510,876
|
||||
20250227,120600,3085789710,4515,4515,4515,4515,1
|
||||
20250227,120500,3085785195,4505,4505,4505,4505,345
|
||||
20250227,120400,3084230970,4520,4505,4520,4505,110
|
||||
20250227,120300,3083735285,4505,4520,4520,4505,257
|
||||
20250227,120200,3082576465,4530,4530,4530,4530,11
|
||||
20250227,120100,3082526635,4525,4525,4525,4520,513
|
||||
20250227,120000,3080207505,4520,4525,4525,4520,1387
|
||||
20250227,115900,3073932035,4525,4525,4525,4520,457
|
||||
20250227,115800,3071864855,4525,4525,4525,4520,189
|
||||
20250227,115700,3071009995,4530,4510,4530,4510,1056
|
||||
20250227,115600,3066247415,4510,4530,4530,4510,138
|
||||
20250227,115500,3065623975,4530,4530,4530,4530,2
|
||||
20250227,115400,3065614915,4530,4530,4530,4530,208
|
||||
20250227,115300,3064672675,4525,4525,4525,4490,516
|
||||
20250227,115200,3062347980,4525,4535,4535,4525,800
|
||||
20250227,115100,3058722980,4535,4535,4535,4520,80
|
||||
20250227,115000,3058361140,4535,4535,4535,4535,71
|
||||
20250227,114900,3058039155,4535,4535,4535,4535,320
|
||||
20250227,114800,3056587955,4535,4545,4545,4535,583
|
||||
20250227,114700,3053941480,4545,4530,4545,4530,1185
|
||||
20250227,114600,3048564805,4530,4520,4530,4520,2171
|
||||
20250227,114500,3038740705,4520,4500,4520,4500,1874
|
||||
20250227,114400,3030274805,4500,4520,4520,4500,373
|
||||
20250227,114300,3028595865,4495,4495,4495,4495,78
|
||||
20250227,114200,3028245255,4520,4490,4520,4490,1539
|
||||
20250227,114100,3021332055,4520,4525,4525,4520,47
|
||||
20250227,114000,3021119555,4520,4490,4525,4490,1325
|
||||
20250227,113900,3015135830,4490,4530,4530,4490,655
|
||||
20250227,113800,3012181875,4530,4500,4530,4500,45
|
||||
20250227,113700,3011979045,4500,4525,4530,4500,428
|
||||
20250227,113600,3010047140,4525,4530,4530,4525,80
|
||||
20250227,113500,3009684785,4535,4545,4545,4535,68
|
||||
20250227,113400,3009375875,4545,4545,4545,4535,2950
|
||||
20250227,113300,2995990345,4545,4530,4545,4530,1969
|
||||
20250227,113200,2987058785,4530,4530,4530,4530,334
|
||||
20250227,113100,2985545765,4530,4535,4535,4530,204
|
||||
20250227,113000,2984621345,4515,4530,4535,4515,643
|
||||
20250227,112900,2981709220,4530,4505,4530,4505,1711
|
||||
20250227,112800,2973979540,4505,4500,4505,4500,1829
|
||||
20250227,112700,2965749035,4500,4500,4500,4485,439
|
||||
20250227,112600,2963774285,4500,4490,4500,4490,1550
|
||||
20250227,112500,2956814725,4480,4490,4490,4480,1328
|
||||
20250227,112400,2950862445,4500,4500,4505,4500,713
|
||||
20250227,112300,2947653685,4500,4490,4500,4490,2372
|
||||
20250227,112200,2936984535,4490,4490,4490,4485,239
|
||||
20250227,112100,2935912425,4490,4490,4490,4490,111
|
||||
20250227,112000,2935414035,4490,4480,4490,4480,677
|
||||
20250227,111900,2932380955,4480,4490,4490,4475,80
|
||||
20250227,111800,2932022725,4490,4490,4490,4490,128
|
||||
20250227,111700,2931448005,4490,4490,4490,4490,111
|
||||
20250227,111600,2930949615,4495,4490,4495,4490,226
|
||||
20250227,111500,2929934460,4495,4495,4495,4475,30
|
||||
20250227,111400,2929800070,4495,4490,4495,4475,226
|
||||
20250227,111300,2928788305,4490,4495,4495,4490,119
|
||||
20250227,111200,2928253850,4500,4520,4520,4500,137
|
||||
20250227,111100,2927636300,4520,4510,4520,4510,1359
|
||||
20250227,111000,2921504590,4500,4500,4510,4500,7341
|
||||
20250227,110900,2888458090,4505,4525,4530,4505,412
|
||||
20250227,110800,2886596995,4520,4475,4520,4475,6923
|
||||
20250227,110700,2855510450,4475,4440,4475,4440,4108
|
||||
20250227,110600,2837186535,4445,4455,4475,4445,13460
|
||||
20250227,110500,2777031410,4455,4485,4490,4455,2017
|
||||
20250227,110400,2768009030,4485,4440,4485,4440,1446
|
||||
20250227,110300,2761553185,4440,4450,4450,4430,1373
|
||||
20250227,110200,2755450160,4445,4430,4445,4425,1335
|
||||
20250227,110100,2749528005,4450,4440,4450,4440,931
|
||||
20250227,110000,2745389760,4440,4435,4440,4425,125
|
||||
20250227,105900,2744835425,4440,4425,4440,4420,1389
|
||||
20250227,105800,2738693305,4425,4430,4440,4425,705
|
||||
20250227,105700,2735573595,4425,4455,4455,4425,601
|
||||
20250227,105600,2732910890,4455,4455,4455,4455,0
|
||||
20250227,105500,2732910890,4455,4460,4460,4430,1440
|
||||
20250227,105400,2726526360,4435,4460,4460,4435,118
|
||||
20250227,105300,2726001730,4435,4445,4465,4435,719
|
||||
20250227,105200,2722810765,4460,4470,4475,4450,597
|
||||
20250227,105100,2720147650,4470,4455,4470,4455,306
|
||||
20250227,105000,2718783255,4445,4445,4450,4445,405
|
||||
20250227,104900,2716981680,4450,4455,4455,4450,1224
|
||||
20250227,104800,2711534635,4455,4455,4455,4450,407
|
||||
20250227,104700,2709721625,4455,4460,4460,4455,91
|
||||
20250227,104600,2709316215,4460,4465,4465,4460,1204
|
||||
20250227,104500,2703941900,4470,4480,4480,4465,3650
|
||||
20250227,104400,2687610340,4485,4480,4485,4480,1551
|
||||
20250227,104300,2680661755,4480,4475,4480,4470,1154
|
||||
20250227,104200,2675495980,4475,4470,4475,4465,324
|
||||
20250227,104100,2674047645,4470,4470,4480,4465,202
|
||||
20250227,104000,2673143935,4460,4475,4490,4460,1455
|
||||
20250227,103900,2666631870,4480,4450,4500,4450,8556
|
||||
20250227,103800,2628457205,4450,4435,4450,4435,141
|
||||
20250227,103700,2627830710,4435,4435,4435,4430,2132
|
||||
20250227,103600,2618376530,4435,4435,4435,4425,307
|
||||
20250227,103500,2617016285,4435,4435,4435,4435,22
|
||||
20250227,103400,2616918715,4435,4425,4435,4425,1001
|
||||
20250227,103300,2612482065,4425,4435,4435,4425,52
|
||||
20250227,103200,2612251765,4435,4430,4435,4420,18
|
||||
20250227,103100,2612172015,4425,4400,4425,4400,723
|
||||
20250227,103000,2608975810,4400,4420,4420,4400,5440
|
||||
20250227,102900,2584970790,4415,4425,4425,4415,55
|
||||
20250227,102800,2584727850,4415,4435,4435,4415,3323
|
||||
20250227,102700,2570008300,4440,4445,4445,4440,15
|
||||
20250227,102600,2569941635,4435,4445,4450,4435,3114
|
||||
20250227,102500,2556100585,4450,4455,4460,4445,2067
|
||||
20250227,102400,2546890430,4455,4440,4455,4435,1794
|
||||
20250227,102300,2538909330,4440,4445,4445,4435,357
|
||||
20250227,102200,2537323900,4445,4435,4445,4425,614
|
||||
20250227,102100,2534601375,4430,4425,4430,4420,3211
|
||||
20250227,102000,2520405430,4420,4420,4420,4415,333
|
||||
20250227,101900,2518934570,4425,4435,4435,4410,1282
|
||||
20250227,101800,2513278755,4430,4455,4455,4430,1799
|
||||
20250227,101700,2505282370,4445,4430,4455,4430,1434
|
||||
20250227,101600,2498912470,4430,4420,4430,4415,3099
|
||||
20250227,101500,2485214340,4415,4455,4455,4415,1499
|
||||
20250227,101400,2478568955,4455,4430,4460,4430,1248
|
||||
20250227,101300,2473027935,4435,4445,4460,4435,1810
|
||||
20250227,101200,2464967655,4445,4410,4445,4405,2196
|
||||
20250227,101100,2455251245,4410,4425,4425,4400,8132
|
||||
20250227,101000,2419380275,4430,4415,4430,4410,3761
|
||||
20250227,100900,2402781790,4415,4435,4435,4415,1725
|
||||
20250227,100800,2395143715,4425,4450,4450,4410,6321
|
||||
20250227,100700,2367121290,4455,4485,4485,4455,5318
|
||||
20250227,100600,2343330440,4490,4480,4495,4480,2580
|
||||
20250227,100500,2331756465,4490,4500,4500,4480,3765
|
||||
20250227,100400,2314870710,4485,4530,4530,4485,5458
|
||||
20250227,100300,2290287095,4530,4540,4545,4520,595
|
||||
20250227,100200,2287594325,4540,4530,4540,4510,3205
|
||||
20250227,100100,2273104410,4530,4535,4550,4530,2070
|
||||
20250227,100000,2263719315,4530,4560,4565,4500,4131
|
||||
20250227,095900,2244957020,4565,4545,4565,4500,10931
|
||||
20250227,095800,2195322520,4550,4505,4560,4505,9873
|
||||
20250227,095700,2150451975,4500,4495,4525,4495,7525
|
||||
20250227,095600,2116580280,4495,4530,4530,4475,6619
|
||||
20250227,095500,2086794500,4530,4595,4595,4530,10616
|
||||
20250227,095400,2038469305,4585,4590,4600,4560,14527
|
||||
20250227,095300,1971970945,4600,4600,4620,4585,7069
|
||||
20250227,095200,1939463190,4600,4630,4655,4600,40454
|
||||
20250227,095100,1751946020,4625,4580,4625,4580,12940
|
||||
20250227,095000,1692404075,4590,4620,4630,4570,25136
|
||||
20250227,094900,1576803335,4615,4565,4650,4550,38034
|
||||
20250227,094800,1401717210,4565,4525,4590,4525,12640
|
||||
20250227,094700,1344063580,4525,4485,4530,4485,9465
|
||||
20250227,094600,1301390375,4480,4505,4505,4455,13544
|
||||
20250227,094500,1240722165,4505,4560,4560,4500,9720
|
||||
20250227,094400,1196723245,4560,4510,4595,4510,9310
|
||||
20250227,094300,1154459175,4530,4525,4530,4505,23396
|
||||
20250227,094200,1048681275,4525,4535,4600,4505,13365
|
||||
20250227,094100,987924810,4540,4600,4610,4515,24770
|
||||
20250227,094000,874833420,4600,4615,4670,4600,35427
|
||||
20250227,093900,710370140,4625,4680,4680,4595,28446
|
||||
20250227,093800,578518475,4680,4640,4685,4580,28464
|
||||
20250227,093700,446670705,4620,4570,4680,4570,39583
|
||||
20250227,093600,263725430,4585,4505,4590,4505,11946
|
||||
20250227,093500,209284300,4505,4450,4540,4450,15588
|
||||
20250227,093400,139129830,4450,4430,4450,4430,4086
|
||||
20250227,093300,120987595,4430,4410,4435,4405,2211
|
||||
20250227,093200,111228920,4410,4360,4410,4360,5071
|
||||
20250227,093100,88994275,4355,4355,4355,4355,25
|
||||
20250227,093000,88885400,4345,4350,4350,4345,300
|
||||
20250227,092900,87581850,4345,4345,4345,4345,3
|
||||
20250227,092800,87568815,4345,4345,4345,4345,10
|
||||
20250227,092700,87525365,4370,4370,4370,4370,100
|
||||
20250227,092600,87088365,4345,4370,4375,4345,2361
|
||||
20250227,092500,76798180,4370,4370,4370,4370,0
|
||||
20250227,092400,76798180,4370,4360,4370,4360,371
|
||||
20250227,092300,75180595,4360,4340,4360,4340,28
|
||||
20250227,092200,75058575,4340,4355,4355,4340,100
|
||||
20250227,092100,74623995,4365,4355,4370,4350,177
|
||||
20250227,092000,73853655,4360,4380,4380,4360,400
|
||||
20250227,091900,72107110,4380,4380,4380,4380,6
|
||||
20250227,091800,72080830,4370,4375,4375,4370,398
|
||||
20250227,091700,70340070,4390,4385,4390,4385,120
|
||||
20250227,091600,69813275,4385,4370,4385,4370,917
|
||||
20250227,091500,65793965,4370,4385,4385,4370,162
|
||||
20250227,091400,65085980,4390,4390,4390,4390,34
|
||||
20250227,091300,64936720,4365,4380,4380,4365,1035
|
||||
20250227,091200,60415220,4380,4395,4425,4380,157
|
||||
20250227,091100,59726980,4395,4395,4395,4395,612
|
||||
20250227,091000,57037240,4395,4430,4435,4395,1682
|
||||
20250227,090900,49625975,4440,4440,4440,4420,215
|
||||
20250227,090800,48672135,4440,4415,4440,4415,3622
|
||||
20250227,090700,32657045,4395,4400,4420,4395,390
|
||||
20250227,090600,30937200,4420,4395,4430,4395,2927
|
||||
20250227,090500,18036585,4380,4380,4395,4380,908
|
||||
20250227,090400,14057670,4380,4345,4380,4345,906
|
||||
20250227,090300,10110015,4345,4330,4350,4310,874
|
||||
20250227,090200,6322165,4310,4315,4330,4310,542
|
||||
20250227,090100,3982000,4310,4325,4325,4305,119
|
||||
20250227,090000,3467540,4320,4270,4320,4270,812
|
||||
|
Reference in New Issue
Block a user