Update 2025-02-27 2849 candle_min
This commit is contained in:
583
003780/min/candle-20250227.csv
Normal file
583
003780/min/candle-20250227.csv
Normal file
@@ -0,0 +1,583 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,184100,3209883490,9500,9500,9500,9500,2302
|
||||
20250227,184000,3209883490,9500,9500,9500,9500,0
|
||||
20250227,183900,3209883490,9500,9500,9500,9500,0
|
||||
20250227,183800,3209883490,9500,9500,9500,9500,0
|
||||
20250227,183700,3209883490,9500,9500,9500,9500,0
|
||||
20250227,183600,3209883490,9500,9500,9500,9500,0
|
||||
20250227,183500,3209883490,9500,9500,9500,9500,0
|
||||
20250227,183400,3209883490,9500,9500,9500,9500,0
|
||||
20250227,183300,3209883490,9500,9500,9500,9500,0
|
||||
20250227,183200,3209883490,9500,9500,9500,9500,0
|
||||
20250227,183100,3209883490,9500,9500,9500,9500,0
|
||||
20250227,183000,3209883490,9500,9500,9500,9500,0
|
||||
20250227,182900,3209883490,9500,9500,9500,9500,0
|
||||
20250227,182800,3209883490,9500,9500,9500,9500,0
|
||||
20250227,182700,3209883490,9500,9500,9500,9500,0
|
||||
20250227,182600,3209883490,9500,9500,9500,9500,0
|
||||
20250227,182500,3209883490,9500,9500,9500,9500,0
|
||||
20250227,182400,3209883490,9500,9500,9500,9500,0
|
||||
20250227,182300,3209883490,9500,9500,9500,9500,0
|
||||
20250227,182200,3209883490,9500,9500,9500,9500,0
|
||||
20250227,182100,3209883490,9500,9500,9500,9500,0
|
||||
20250227,182000,3209883490,9500,9500,9500,9500,0
|
||||
20250227,181900,3209883490,9500,9500,9500,9500,0
|
||||
20250227,181800,3209883490,9500,9500,9500,9500,0
|
||||
20250227,181700,3209883490,9500,9500,9500,9500,0
|
||||
20250227,181600,3209883490,9500,9500,9500,9500,0
|
||||
20250227,181500,3209883490,9500,9500,9500,9500,0
|
||||
20250227,181400,3209883490,9500,9500,9500,9500,0
|
||||
20250227,181300,3209883490,9500,9500,9500,9500,0
|
||||
20250227,181200,3209883490,9500,9500,9500,9500,0
|
||||
20250227,181100,3209883490,9500,9500,9500,9500,2302
|
||||
20250227,181000,3209883490,9500,9500,9500,9500,0
|
||||
20250227,180900,3209883490,9500,9500,9500,9500,0
|
||||
20250227,180800,3209883490,9500,9500,9500,9500,0
|
||||
20250227,180700,3209883490,9500,9500,9500,9500,0
|
||||
20250227,180600,3209883490,9500,9500,9500,9500,0
|
||||
20250227,180500,3209883490,9500,9500,9500,9500,0
|
||||
20250227,180400,3209883490,9500,9500,9500,9500,0
|
||||
20250227,180300,3209883490,9500,9500,9500,9500,0
|
||||
20250227,180200,3209883490,9500,9500,9500,9500,0
|
||||
20250227,180100,3209883490,9500,9500,9500,9500,0
|
||||
20250227,180000,3209883490,9500,9500,9500,9500,0
|
||||
20250227,175900,3209883490,9500,9500,9500,9500,0
|
||||
20250227,175800,3209883490,9500,9500,9500,9500,0
|
||||
20250227,175700,3209883490,9500,9500,9500,9500,0
|
||||
20250227,175600,3209883490,9500,9500,9500,9500,0
|
||||
20250227,175500,3209883490,9500,9500,9500,9500,0
|
||||
20250227,175400,3209883490,9500,9500,9500,9500,0
|
||||
20250227,175300,3209883490,9500,9500,9500,9500,0
|
||||
20250227,175200,3209883490,9500,9500,9500,9500,0
|
||||
20250227,175100,3209883490,9500,9500,9500,9500,0
|
||||
20250227,175000,3209883490,9500,9500,9500,9500,0
|
||||
20250227,174900,3209883490,9500,9500,9500,9500,0
|
||||
20250227,174800,3209883490,9500,9500,9500,9500,0
|
||||
20250227,174700,3209883490,9500,9500,9500,9500,0
|
||||
20250227,174600,3209883490,9500,9500,9500,9500,0
|
||||
20250227,174500,3209883490,9500,9500,9500,9500,0
|
||||
20250227,174400,3209883490,9500,9500,9500,9500,0
|
||||
20250227,174300,3209883490,9500,9500,9500,9500,0
|
||||
20250227,174200,3209883490,9500,9500,9500,9500,0
|
||||
20250227,174100,3209883490,9500,9500,9500,9500,2302
|
||||
20250227,174000,3209883490,9500,9500,9500,9500,0
|
||||
20250227,173900,3209883490,9500,9500,9500,9500,0
|
||||
20250227,173800,3209883490,9500,9500,9500,9500,0
|
||||
20250227,173700,3209883490,9500,9500,9500,9500,0
|
||||
20250227,173600,3209883490,9500,9500,9500,9500,0
|
||||
20250227,173500,3209883490,9500,9500,9500,9500,0
|
||||
20250227,173400,3209883490,9500,9500,9500,9500,0
|
||||
20250227,173300,3209883490,9500,9500,9500,9500,0
|
||||
20250227,173200,3209883490,9500,9500,9500,9500,0
|
||||
20250227,173100,3209883490,9500,9500,9500,9500,0
|
||||
20250227,173000,3209883490,9500,9500,9500,9500,0
|
||||
20250227,172900,3209883490,9500,9500,9500,9500,0
|
||||
20250227,172800,3209883490,9500,9500,9500,9500,0
|
||||
20250227,172700,3209883490,9500,9500,9500,9500,0
|
||||
20250227,172600,3209883490,9500,9500,9500,9500,0
|
||||
20250227,172500,3209883490,9500,9500,9500,9500,0
|
||||
20250227,172400,3209883490,9500,9500,9500,9500,0
|
||||
20250227,172300,3209883490,9500,9500,9500,9500,0
|
||||
20250227,172200,3209883490,9500,9500,9500,9500,0
|
||||
20250227,172100,3209883490,9500,9500,9500,9500,0
|
||||
20250227,172000,3209883490,9500,9500,9500,9500,0
|
||||
20250227,171900,3209883490,9500,9500,9500,9500,0
|
||||
20250227,171800,3209883490,9500,9500,9500,9500,0
|
||||
20250227,171700,3209883490,9500,9500,9500,9500,0
|
||||
20250227,171600,3209883490,9500,9500,9500,9500,0
|
||||
20250227,171500,3209883490,9500,9500,9500,9500,0
|
||||
20250227,171400,3209883490,9500,9500,9500,9500,0
|
||||
20250227,171300,3209883490,9500,9500,9500,9500,0
|
||||
20250227,171200,3209883490,9500,9500,9500,9500,0
|
||||
20250227,171100,3209883490,9500,9500,9500,9500,2302
|
||||
20250227,171000,3209883490,9500,9500,9500,9500,0
|
||||
20250227,170900,3209883490,9500,9500,9500,9500,0
|
||||
20250227,170800,3209883490,9500,9500,9500,9500,0
|
||||
20250227,170700,3209883490,9500,9500,9500,9500,0
|
||||
20250227,170600,3209883490,9500,9500,9500,9500,0
|
||||
20250227,170500,3209883490,9500,9500,9500,9500,0
|
||||
20250227,170400,3209883490,9500,9500,9500,9500,0
|
||||
20250227,170300,3209883490,9500,9500,9500,9500,0
|
||||
20250227,170200,3209883490,9500,9500,9500,9500,0
|
||||
20250227,170100,3209883490,9500,9500,9500,9500,0
|
||||
20250227,170000,3209883490,9500,9500,9500,9500,0
|
||||
20250227,165900,3209883490,9500,9500,9500,9500,0
|
||||
20250227,165800,3209883490,9500,9500,9500,9500,0
|
||||
20250227,165700,3209883490,9500,9500,9500,9500,0
|
||||
20250227,165600,3209883490,9500,9500,9500,9500,0
|
||||
20250227,165500,3209883490,9500,9500,9500,9500,0
|
||||
20250227,165400,3209883490,9500,9500,9500,9500,0
|
||||
20250227,165300,3209883490,9500,9500,9500,9500,0
|
||||
20250227,165200,3209883490,9500,9500,9500,9500,0
|
||||
20250227,165100,3209883490,9500,9500,9500,9500,0
|
||||
20250227,165000,3209883490,9500,9500,9500,9500,0
|
||||
20250227,164900,3209883490,9500,9500,9500,9500,0
|
||||
20250227,164800,3209883490,9500,9500,9500,9500,0
|
||||
20250227,164700,3209883490,9500,9500,9500,9500,0
|
||||
20250227,164600,3209883490,9500,9500,9500,9500,0
|
||||
20250227,164500,3209883490,9500,9500,9500,9500,0
|
||||
20250227,164400,3209883490,9500,9500,9500,9500,0
|
||||
20250227,164300,3209883490,9500,9500,9500,9500,0
|
||||
20250227,164200,3209883490,9500,9500,9500,9500,0
|
||||
20250227,164100,3209883490,9500,9500,9500,9500,2302
|
||||
20250227,164000,3209883490,9500,9500,9500,9500,0
|
||||
20250227,163900,3209883490,9500,9500,9500,9500,0
|
||||
20250227,163800,3209883490,9500,9500,9500,9500,0
|
||||
20250227,163700,3209883490,9500,9500,9500,9500,0
|
||||
20250227,163600,3209883490,9500,9500,9500,9500,0
|
||||
20250227,163500,3209883490,9500,9500,9500,9500,0
|
||||
20250227,163400,3209883490,9500,9500,9500,9500,0
|
||||
20250227,163300,3209883490,9500,9500,9500,9500,0
|
||||
20250227,163200,3209883490,9500,9500,9500,9500,0
|
||||
20250227,163100,3209883490,9500,9500,9500,9500,0
|
||||
20250227,163000,3209883490,9500,9500,9500,9500,0
|
||||
20250227,162900,3209883490,9500,9500,9500,9500,0
|
||||
20250227,162800,3209883490,9500,9500,9500,9500,0
|
||||
20250227,162700,3209883490,9500,9500,9500,9500,0
|
||||
20250227,162600,3209883490,9500,9500,9500,9500,0
|
||||
20250227,162500,3209883490,9500,9500,9500,9500,0
|
||||
20250227,162400,3209883490,9500,9500,9500,9500,0
|
||||
20250227,162300,3209883490,9500,9500,9500,9500,0
|
||||
20250227,162200,3209883490,9500,9500,9500,9500,0
|
||||
20250227,162100,3209883490,9500,9500,9500,9500,0
|
||||
20250227,162000,3209883490,9500,9500,9500,9500,0
|
||||
20250227,161900,3209883490,9500,9500,9500,9500,0
|
||||
20250227,161800,3209883490,9500,9500,9500,9500,0
|
||||
20250227,161700,3209883490,9500,9500,9500,9500,0
|
||||
20250227,161600,3209883490,9500,9500,9500,9500,0
|
||||
20250227,161500,3209883490,9500,9500,9500,9500,0
|
||||
20250227,161400,3209883490,9500,9500,9500,9500,0
|
||||
20250227,161300,3209883490,9500,9500,9500,9500,0
|
||||
20250227,161200,3209883490,9500,9500,9500,9500,0
|
||||
20250227,161100,3209883490,9500,9500,9500,9500,2302
|
||||
20250227,161000,3209883490,9500,9500,9500,9500,0
|
||||
20250227,160900,3209883490,9500,9500,9500,9500,0
|
||||
20250227,160800,3209883490,9500,9500,9500,9500,0
|
||||
20250227,160700,3209883490,9500,9500,9500,9500,0
|
||||
20250227,160600,3209883490,9500,9500,9500,9500,0
|
||||
20250227,160500,3209883490,9500,9500,9500,9500,0
|
||||
20250227,160400,3209883490,9500,9500,9500,9500,0
|
||||
20250227,160300,3209883490,9500,9500,9500,9500,0
|
||||
20250227,160200,3209883490,9500,9500,9500,9500,0
|
||||
20250227,160100,3209883490,9500,9500,9500,9500,0
|
||||
20250227,160000,3209883490,9500,9500,9500,9500,0
|
||||
20250227,155900,3209883490,9500,9500,9500,9500,0
|
||||
20250227,155800,3209883490,9500,9500,9500,9500,0
|
||||
20250227,155700,3209883490,9500,9500,9500,9500,0
|
||||
20250227,155600,3209883490,9500,9500,9500,9500,0
|
||||
20250227,155500,3209883490,9500,9500,9500,9500,0
|
||||
20250227,155400,3209883490,9500,9500,9500,9500,0
|
||||
20250227,155300,3209883490,9500,9500,9500,9500,0
|
||||
20250227,155200,3209883490,9500,9500,9500,9500,0
|
||||
20250227,155100,3209883490,9500,9500,9500,9500,0
|
||||
20250227,155000,3209883490,9500,9500,9500,9500,0
|
||||
20250227,154900,3209883490,9500,9500,9500,9500,0
|
||||
20250227,154800,3209883490,9500,9500,9500,9500,0
|
||||
20250227,154700,3209883490,9500,9500,9500,9500,0
|
||||
20250227,154600,3209883490,9500,9500,9500,9500,0
|
||||
20250227,154500,3209883490,9500,9500,9500,9500,0
|
||||
20250227,154400,3209883490,9500,9500,9500,9500,0
|
||||
20250227,154300,3209883490,9500,9500,9500,9500,0
|
||||
20250227,154200,3209883490,9500,9500,9500,9500,0
|
||||
20250227,154100,3209883490,9500,9500,9500,9500,2302
|
||||
20250227,154000,3209883490,9500,9500,9500,9500,0
|
||||
20250227,153900,3209883490,9500,9500,9500,9500,0
|
||||
20250227,153800,3209883490,9500,9500,9500,9500,0
|
||||
20250227,153700,3209883490,9500,9500,9500,9500,0
|
||||
20250227,153600,3209883490,9500,9500,9500,9500,0
|
||||
20250227,153500,3209883490,9500,9500,9500,9500,0
|
||||
20250227,153400,3209883490,9500,9500,9500,9500,0
|
||||
20250227,153300,3209883490,9500,9500,9500,9500,0
|
||||
20250227,153200,3209883490,9500,9500,9500,9500,0
|
||||
20250227,153100,3209883490,9500,9500,9500,9500,0
|
||||
20250227,153000,3209883490,9500,9500,9500,9500,2302
|
||||
20250227,152900,3188014490,9510,9510,9510,9510,0
|
||||
20250227,152800,3188014490,9510,9510,9510,9510,0
|
||||
20250227,152700,3188014490,9510,9510,9510,9510,0
|
||||
20250227,152600,3188014490,9510,9510,9510,9510,0
|
||||
20250227,152500,3188014490,9510,9510,9510,9510,0
|
||||
20250227,152400,3188014490,9510,9510,9510,9510,0
|
||||
20250227,152300,3188014490,9510,9510,9510,9510,0
|
||||
20250227,152200,3188014490,9510,9510,9510,9510,0
|
||||
20250227,152100,3188014490,9510,9510,9510,9510,0
|
||||
20250227,152000,3188014490,9510,9510,9510,9510,0
|
||||
20250227,151900,3188014490,9510,9500,9600,9500,2557
|
||||
20250227,151800,3163555740,9490,9490,9500,9490,1009
|
||||
20250227,151700,3153970330,9500,9500,9500,9500,184
|
||||
20250227,151600,3152222330,9500,9520,9520,9500,66
|
||||
20250227,151500,3151594370,9500,9500,9500,9500,9
|
||||
20250227,151400,3151508870,9490,9520,9550,9480,1761
|
||||
20250227,151300,3134748310,9520,9470,9540,9470,114
|
||||
20250227,151200,3133662370,9550,9550,9550,9550,0
|
||||
20250227,151100,3133662370,9550,9500,9550,9500,2012
|
||||
20250227,151000,3114495200,9510,9510,9510,9510,0
|
||||
20250227,150900,3114495200,9510,9500,9510,9500,10
|
||||
20250227,150800,3114400190,9510,9490,9510,9490,1048
|
||||
20250227,150700,3104434910,9480,9480,9490,9480,42
|
||||
20250227,150600,3104036550,9530,9500,9530,9500,555
|
||||
20250227,150500,3098760680,9500,9470,9500,9470,31
|
||||
20250227,150400,3098467030,9480,9480,9480,9480,350
|
||||
20250227,150300,3095149030,9480,9480,9480,9480,0
|
||||
20250227,150200,3095149030,9480,9480,9480,9480,1
|
||||
20250227,150100,3095139550,9470,9470,9470,9470,100
|
||||
20250227,150000,3094192550,9470,9480,9480,9470,15
|
||||
20250227,145900,3094050450,9480,9480,9480,9480,0
|
||||
20250227,145800,3094050450,9480,9490,9490,9480,754
|
||||
20250227,145700,3086899460,9510,9510,9510,9510,1
|
||||
20250227,145600,3086889950,9490,9530,9530,9490,742
|
||||
20250227,145500,3079848290,9470,9470,9470,9470,0
|
||||
20250227,145400,3079848290,9470,9470,9470,9470,0
|
||||
20250227,145300,3079848290,9470,9470,9540,9460,625
|
||||
20250227,145200,3073906030,9480,9450,9490,9420,4517
|
||||
20250227,145100,3031126500,9430,9430,9430,9430,260
|
||||
20250227,145000,3028674700,9430,9430,9430,9430,0
|
||||
20250227,144900,3028674700,9430,9430,9430,9430,60
|
||||
20250227,144800,3028108900,9480,9480,9480,9480,83
|
||||
20250227,144700,3027322060,9430,9430,9430,9430,799
|
||||
20250227,144600,3019787490,9490,9490,9490,9420,2042
|
||||
20250227,144500,3000500430,9490,9490,9490,9490,0
|
||||
20250227,144400,3000500430,9490,9490,9490,9490,1
|
||||
20250227,144300,3000490940,9480,9480,9480,9480,0
|
||||
20250227,144200,3000490940,9480,9480,9480,9480,13
|
||||
20250227,144100,3000367700,9480,9480,9480,9480,12
|
||||
20250227,144000,3000253940,9480,9480,9480,9480,0
|
||||
20250227,143900,3000253940,9480,9470,9480,9470,4
|
||||
20250227,143800,3000216050,9480,9480,9480,9480,0
|
||||
20250227,143700,3000216050,9480,9480,9480,9480,0
|
||||
20250227,143600,3000216050,9480,9480,9480,9480,0
|
||||
20250227,143500,3000216050,9480,9480,9480,9480,0
|
||||
20250227,143400,3000216050,9480,9470,9480,9470,143
|
||||
20250227,143300,2998861730,9470,9470,9470,9470,0
|
||||
20250227,143200,2998861730,9470,9460,9470,9460,3
|
||||
20250227,143100,2998833340,9450,9450,9450,9450,0
|
||||
20250227,143000,2998833340,9450,9450,9450,9450,0
|
||||
20250227,142900,2998833340,9450,9450,9450,9450,1000
|
||||
20250227,142800,2989383340,9450,9450,9450,9450,0
|
||||
20250227,142700,2989383340,9450,9470,9470,9450,15
|
||||
20250227,142600,2989241310,9470,9470,9470,9470,18
|
||||
20250227,142500,2989070850,9470,9470,9470,9470,301
|
||||
20250227,142400,2986220380,9480,9480,9480,9480,70
|
||||
20250227,142300,2985556780,9480,9470,9480,9470,309
|
||||
20250227,142200,2982630540,9470,9470,9470,9470,0
|
||||
20250227,142100,2982630540,9470,9470,9470,9470,18
|
||||
20250227,142000,2982460080,9470,9440,9470,9440,30
|
||||
20250227,141900,2982176530,9390,9440,9440,9390,250
|
||||
20250227,141800,2979819590,9450,9420,9450,9420,602
|
||||
20250227,141700,2974133600,9410,9470,9490,9410,580
|
||||
20250227,141600,2968668050,9480,9490,9490,9480,420
|
||||
20250227,141500,2964684250,9480,9480,9480,9480,31
|
||||
20250227,141400,2964390370,9500,9500,9500,9500,60
|
||||
20250227,141300,2963820370,9520,9480,9520,9480,6
|
||||
20250227,141200,2963763450,9520,9520,9520,9490,1748
|
||||
20250227,141100,2947143030,9550,9550,9550,9550,1
|
||||
20250227,141000,2947133480,9510,9510,9510,9510,3
|
||||
20250227,140900,2947104950,9510,9510,9510,9510,15
|
||||
20250227,140800,2946962300,9550,9550,9550,9550,0
|
||||
20250227,140700,2946962300,9550,9540,9550,9510,28
|
||||
20250227,140600,2946695270,9520,9530,9530,9520,446
|
||||
20250227,140500,2942446850,9520,9520,9520,9520,0
|
||||
20250227,140400,2942446850,9520,9520,9520,9520,0
|
||||
20250227,140300,2942446850,9520,9520,9520,9520,0
|
||||
20250227,140200,2942446850,9520,9520,9520,9520,46
|
||||
20250227,140100,2942008930,9520,9530,9530,9520,234
|
||||
20250227,140000,2939779250,9540,9540,9540,9540,88
|
||||
20250227,135900,2938939730,9580,9540,9580,9540,268
|
||||
20250227,135800,2936375400,9570,9570,9570,9570,0
|
||||
20250227,135700,2936375400,9570,9570,9570,9570,0
|
||||
20250227,135600,2936375400,9570,9570,9570,9570,13
|
||||
20250227,135500,2936250990,9580,9520,9580,9520,1553
|
||||
20250227,135400,2921426070,9520,9500,9520,9500,1131
|
||||
20250227,135300,2910671390,9500,9510,9510,9500,2653
|
||||
20250227,135200,2885465500,9510,9540,9540,9510,300
|
||||
20250227,135100,2882607500,9540,9540,9540,9540,0
|
||||
20250227,135000,2882607500,9540,9530,9540,9530,8
|
||||
20250227,134900,2882531210,9540,9540,9540,9540,14
|
||||
20250227,134800,2882397650,9540,9540,9540,9540,1
|
||||
20250227,134700,2882388110,9520,9530,9530,9520,20
|
||||
20250227,134600,2882197530,9550,9550,9550,9540,667
|
||||
20250227,134500,2875827790,9550,9550,9550,9550,10
|
||||
20250227,134400,2875732290,9590,9590,9590,9560,211
|
||||
20250227,134300,2873710480,9600,9540,9600,9540,2706
|
||||
20250227,134200,2847838650,9540,9530,9540,9520,2050
|
||||
20250227,134100,2828293280,9500,9520,9520,9500,5249
|
||||
20250227,134000,2778426890,9510,9470,9510,9470,4544
|
||||
20250227,133900,2735296830,9470,9470,9470,9460,109
|
||||
20250227,133800,2734265600,9460,9450,9460,9440,1756
|
||||
20250227,133700,2717664240,9450,9440,9450,9430,76
|
||||
20250227,133600,2716946990,9440,9430,9440,9430,45
|
||||
20250227,133500,2716522540,9420,9420,9420,9410,235
|
||||
20250227,133400,2714309690,9420,9420,9420,9420,0
|
||||
20250227,133300,2714309690,9420,9420,9420,9420,0
|
||||
20250227,133200,2714309690,9420,9420,9420,9420,2
|
||||
20250227,133100,2714290850,9420,9420,9420,9420,125
|
||||
20250227,133000,2713113350,9420,9420,9420,9420,0
|
||||
20250227,132900,2713113350,9420,9420,9420,9420,554
|
||||
20250227,132800,2707894670,9420,9440,9440,9420,291
|
||||
20250227,132700,2705149950,9440,9440,9440,9440,0
|
||||
20250227,132600,2705149950,9440,9450,9450,9440,201
|
||||
20250227,132500,2703251500,9440,9430,9440,9430,435
|
||||
20250227,132400,2699145120,9420,9420,9420,9420,0
|
||||
20250227,132300,2699145120,9420,9420,9420,9420,1
|
||||
20250227,132200,2699135700,9410,9420,9420,9410,442
|
||||
20250227,132100,2694973210,9430,9430,9430,9430,500
|
||||
20250227,132000,2690258210,9430,9430,9430,9430,0
|
||||
20250227,131900,2690258210,9430,9430,9430,9430,189
|
||||
20250227,131800,2688475940,9430,9430,9430,9430,0
|
||||
20250227,131700,2688475940,9430,9430,9430,9430,0
|
||||
20250227,131600,2688475940,9430,9430,9430,9430,500
|
||||
20250227,131500,2683760940,9430,9430,9430,9430,510
|
||||
20250227,131400,2678951640,9440,9440,9440,9440,0
|
||||
20250227,131300,2678951640,9440,9450,9450,9430,1504
|
||||
20250227,131200,2664755130,9440,9450,9450,9440,246
|
||||
20250227,131100,2662432230,9460,9460,9460,9460,2
|
||||
20250227,131000,2662413310,9460,9440,9460,9440,122
|
||||
20250227,130900,2661261610,9430,9430,9430,9430,2
|
||||
20250227,130800,2661242750,9450,9450,9450,9450,1000
|
||||
20250227,130700,2651792750,9450,9440,9450,9440,109
|
||||
20250227,130600,2650762710,9420,9420,9420,9420,0
|
||||
20250227,130500,2650762710,9420,9420,9420,9420,5
|
||||
20250227,130400,2650715610,9430,9430,9430,9430,524
|
||||
20250227,130300,2645774290,9430,9430,9430,9430,3
|
||||
20250227,130200,2645746000,9410,9410,9410,9410,214
|
||||
20250227,130100,2643732260,9430,9390,9430,9380,154
|
||||
20250227,130000,2642287270,9380,9410,9410,9380,500
|
||||
20250227,125900,2637594410,9430,9430,9430,9430,0
|
||||
20250227,125800,2637594410,9430,9430,9430,9430,0
|
||||
20250227,125700,2637594410,9430,9430,9430,9430,77
|
||||
20250227,125600,2636868300,9410,9420,9420,9410,139
|
||||
20250227,125500,2635560300,9420,9430,9430,9420,48
|
||||
20250227,125400,2635108040,9420,9430,9430,9420,101
|
||||
20250227,125300,2634156610,9430,9420,9430,9420,86
|
||||
20250227,125200,2633346030,9420,9430,9430,9420,274
|
||||
20250227,125100,2630762220,9440,9440,9440,9440,401
|
||||
20250227,125000,2626976780,9430,9430,9430,9430,215
|
||||
20250227,124900,2624949330,9430,9430,9430,9430,1
|
||||
20250227,124800,2624939900,9440,9440,9440,9440,25
|
||||
20250227,124700,2624703900,9440,9420,9440,9420,689
|
||||
20250227,124600,2618201140,9450,9390,9450,9390,1936
|
||||
20250227,124500,2599965350,9380,9400,9410,9380,1342
|
||||
20250227,124400,2587346070,9370,9370,9370,9370,1
|
||||
20250227,124300,2587336700,9400,9420,9430,9360,2780
|
||||
20250227,124200,2561173270,9360,9360,9410,9350,653
|
||||
20250227,124100,2555054030,9350,9380,9380,9350,3000
|
||||
20250227,124000,2526971860,9370,9400,9400,9370,700
|
||||
20250227,123900,2520396720,9370,9370,9380,9370,501
|
||||
20250227,123800,2515701840,9400,9410,9410,9400,200
|
||||
20250227,123700,2513821640,9410,9420,9420,9400,1155
|
||||
20250227,123600,2502944590,9420,9420,9420,9420,50
|
||||
20250227,123500,2502473590,9420,9420,9420,9420,1029
|
||||
20250227,123400,2492780410,9420,9420,9420,9420,1353
|
||||
20250227,123300,2480035150,9420,9420,9420,9420,0
|
||||
20250227,123200,2480035150,9420,9400,9420,9400,839
|
||||
20250227,123100,2472147390,9360,9360,9360,9360,0
|
||||
20250227,123000,2472147390,9360,9360,9360,9360,1
|
||||
20250227,122900,2472138030,9390,9390,9390,9390,150
|
||||
20250227,122800,2470729530,9360,9360,9360,9360,100
|
||||
20250227,122700,2469793530,9360,9370,9380,9360,847
|
||||
20250227,122600,2461849100,9350,9370,9370,9350,112
|
||||
20250227,122500,2460800460,9380,9380,9380,9380,56
|
||||
20250227,122400,2460275180,9380,9370,9380,9350,1191
|
||||
20250227,122300,2449134950,9350,9350,9350,9350,0
|
||||
20250227,122200,2449134950,9350,9350,9350,9350,0
|
||||
20250227,122100,2449134950,9350,9370,9370,9350,1492
|
||||
20250227,122000,2435180940,9370,9370,9370,9370,140
|
||||
20250227,121900,2433869140,9360,9370,9370,9360,213
|
||||
20250227,121800,2431873340,9370,9360,9370,9360,406
|
||||
20250227,121700,2428071790,9360,9360,9360,9360,31
|
||||
20250227,121600,2427781630,9370,9350,9370,9350,536
|
||||
20250227,121500,2422764180,9340,9340,9340,9340,0
|
||||
20250227,121400,2422764180,9340,9350,9350,9330,90
|
||||
20250227,121300,2421922730,9350,9350,9350,9350,0
|
||||
20250227,121200,2421922730,9350,9340,9350,9340,2000
|
||||
20250227,121100,2403223010,9320,9320,9320,9320,0
|
||||
20250227,121000,2403223010,9320,9340,9350,9320,1132
|
||||
20250227,120900,2392660180,9330,9330,9330,9330,41
|
||||
20250227,120800,2392277650,9340,9340,9340,9340,339
|
||||
20250227,120700,2389111390,9340,9350,9350,9340,861
|
||||
20250227,120600,2381067650,9350,9350,9350,9350,505
|
||||
20250227,120500,2376345900,9340,9320,9340,9320,337
|
||||
20250227,120400,2373198360,9340,9340,9340,9340,0
|
||||
20250227,120300,2373198360,9340,9330,9340,9330,93
|
||||
20250227,120200,2372330090,9320,9320,9320,9320,241
|
||||
20250227,120100,2370083970,9310,9310,9310,9310,4
|
||||
20250227,120000,2370046730,9310,9310,9310,9310,7
|
||||
20250227,115900,2369981560,9300,9300,9300,9300,0
|
||||
20250227,115800,2369981560,9300,9300,9300,9300,100
|
||||
20250227,115700,2369051560,9300,9290,9300,9280,1500
|
||||
20250227,115600,2355107560,9310,9290,9310,9290,1979
|
||||
20250227,115500,2336683090,9290,9290,9290,9290,30
|
||||
20250227,115400,2336404390,9300,9300,9300,9300,0
|
||||
20250227,115300,2336404390,9300,9290,9310,9290,3996
|
||||
20250227,115200,2299273940,9280,9280,9280,9280,1957
|
||||
20250227,115100,2281112980,9280,9280,9280,9280,0
|
||||
20250227,115000,2281112980,9280,9280,9280,9280,0
|
||||
20250227,114900,2281112980,9280,9280,9280,9280,100
|
||||
20250227,114800,2280184980,9270,9270,9270,9270,600
|
||||
20250227,114700,2274622980,9240,9240,9240,9240,0
|
||||
20250227,114600,2274622980,9240,9260,9260,9230,4197
|
||||
20250227,114500,2235814760,9260,9260,9260,9260,516
|
||||
20250227,114400,2231036600,9260,9260,9260,9250,538
|
||||
20250227,114300,2226056370,9260,9260,9260,9260,60
|
||||
20250227,114200,2225500770,9250,9250,9250,9250,0
|
||||
20250227,114100,2225500770,9250,9270,9270,9250,3501
|
||||
20250227,114000,2193092240,9280,9280,9280,9280,20
|
||||
20250227,113900,2192906640,9280,9280,9280,9280,1264
|
||||
20250227,113800,2181176720,9290,9300,9300,9290,60
|
||||
20250227,113700,2180619220,9300,9290,9300,9290,205
|
||||
20250227,113600,2178714750,9290,9280,9290,9280,399
|
||||
20250227,113500,2175008050,9290,9270,9290,9270,2
|
||||
20250227,113400,2174989490,9290,9260,9290,9260,205
|
||||
20250227,113300,2173091160,9300,9260,9300,9240,2271
|
||||
20250227,113200,2152047040,9250,9250,9260,9250,1953
|
||||
20250227,113100,2133977790,9250,9280,9280,9250,1575
|
||||
20250227,113000,2119397600,9260,9260,9270,9260,903
|
||||
20250227,112900,2111032800,9260,9260,9260,9260,905
|
||||
20250227,112800,2102652500,9260,9250,9260,9250,1002
|
||||
20250227,112700,2093383980,9270,9270,9270,9270,0
|
||||
20250227,112600,2093383980,9270,9270,9270,9270,13
|
||||
20250227,112500,2093263470,9270,9260,9270,9250,2163
|
||||
20250227,112400,2073214520,9260,9210,9260,9200,1135
|
||||
20250227,112300,2062763420,9200,9260,9260,9200,6000
|
||||
20250227,112200,2007452940,9250,9260,9260,9250,541
|
||||
20250227,112100,2002445640,9240,9290,9290,9240,3856
|
||||
20250227,112000,1966731780,9280,9310,9310,9280,63
|
||||
20250227,111900,1966146650,9310,9330,9330,9270,1052
|
||||
20250227,111800,1956361310,9340,9340,9340,9340,76
|
||||
20250227,111700,1955651470,9330,9300,9330,9300,609
|
||||
20250227,111600,1949973500,9300,9320,9320,9300,429
|
||||
20250227,111500,1945978560,9320,9300,9320,9300,297
|
||||
20250227,111400,1943216440,9300,9300,9300,9300,199
|
||||
20250227,111300,1941365740,9300,9320,9320,9300,110
|
||||
20250227,111200,1940342540,9300,9300,9320,9280,389
|
||||
20250227,111100,1936726260,9300,9290,9300,9290,109
|
||||
20250227,111000,1935712960,9350,9320,9350,9300,4003
|
||||
20250227,110900,1898464650,9350,9200,9350,9200,6111
|
||||
20250227,110800,1841724820,9200,9180,9200,9170,2665
|
||||
20250227,110700,1817225120,9180,9200,9200,9180,1821
|
||||
20250227,110600,1800506430,9200,9200,9200,9200,1085
|
||||
20250227,110500,1790524430,9200,9210,9210,9160,4171
|
||||
20250227,110400,1752181400,9230,9230,9230,9220,4147
|
||||
20250227,110300,1713920990,9230,9230,9230,9220,154
|
||||
20250227,110200,1712500810,9230,9230,9250,9230,1459
|
||||
20250227,110100,1699031620,9230,9240,9250,9200,12183
|
||||
20250227,110000,1586883350,9240,9240,9270,9240,456
|
||||
20250227,105900,1582657760,9240,9270,9270,9240,1386
|
||||
20250227,105800,1569832690,9270,9290,9290,9270,196
|
||||
20250227,105700,1568015250,9280,9300,9300,9280,2010
|
||||
20250227,105600,1549356430,9280,9290,9300,9250,4693
|
||||
20250227,105500,1505871290,9290,9320,9320,9250,5216
|
||||
20250227,105400,1457447070,9250,9300,9310,9250,5933
|
||||
20250227,105300,1402415480,9310,9320,9340,9300,948
|
||||
20250227,105200,1393589550,9300,9330,9330,9300,1348
|
||||
20250227,105100,1381037180,9330,9320,9330,9320,221
|
||||
20250227,105000,1378975350,9330,9310,9330,9300,2854
|
||||
20250227,104900,1352424300,9320,9330,9350,9300,11397
|
||||
20250227,104800,1246292230,9340,9380,9380,9340,2883
|
||||
20250227,104700,1219296070,9400,9360,9400,9350,2004
|
||||
20250227,104600,1200557940,9350,9400,9400,9350,8579
|
||||
20250227,104500,1120131730,9400,9400,9400,9400,321
|
||||
20250227,104400,1117114330,9400,9400,9400,9400,0
|
||||
20250227,104300,1117114330,9400,9400,9400,9400,1032
|
||||
20250227,104200,1107413530,9400,9400,9400,9400,50
|
||||
20250227,104100,1106943530,9420,9420,9420,9420,401
|
||||
20250227,104000,1103166110,9390,9390,9390,9390,400
|
||||
20250227,103900,1099410110,9400,9400,9400,9400,318
|
||||
20250227,103800,1096420910,9400,9430,9430,9400,517
|
||||
20250227,103700,1091560990,9440,9400,9440,9400,589
|
||||
20250227,103600,1086020390,9440,9440,9440,9440,0
|
||||
20250227,103500,1086020390,9440,9410,9440,9400,1032
|
||||
20250227,103400,1076316120,9410,9410,9410,9410,0
|
||||
20250227,103300,1076316120,9410,9410,9410,9410,50
|
||||
20250227,103200,1075845620,9410,9410,9410,9410,1127
|
||||
20250227,103100,1065240550,9430,9410,9430,9410,11
|
||||
20250227,103000,1065137020,9410,9430,9430,9410,872
|
||||
20250227,102900,1056922110,9420,9420,9420,9420,0
|
||||
20250227,102800,1056922110,9420,9460,9460,9420,225
|
||||
20250227,102700,1054795680,9450,9450,9450,9450,200
|
||||
20250227,102600,1052905680,9470,9450,9470,9450,464
|
||||
20250227,102500,1048520840,9450,9450,9450,9450,0
|
||||
20250227,102400,1048520840,9450,9440,9450,9440,1011
|
||||
20250227,102300,1038970250,9440,9440,9440,9440,1
|
||||
20250227,102200,1038960810,9440,9400,9440,9400,38
|
||||
20250227,102100,1038603570,9400,9490,9500,9400,2826
|
||||
20250227,102000,1011921270,9470,9520,9520,9470,21
|
||||
20250227,101900,1011722350,9470,9490,9540,9470,859
|
||||
20250227,101800,1003582640,9540,9540,9540,9540,23
|
||||
20250227,101700,1003363220,9540,9480,9540,9480,1500
|
||||
20250227,101600,989089690,9480,9480,9480,9480,0
|
||||
20250227,101500,989089690,9480,9480,9480,9480,23
|
||||
20250227,101400,988871650,9480,9500,9500,9480,3
|
||||
20250227,101300,988843170,9510,9480,9510,9480,353
|
||||
20250227,101200,985496640,9470,9440,9470,9440,2545
|
||||
20250227,101100,961445140,9440,9440,9440,9440,35
|
||||
20250227,101000,961114740,9430,9430,9430,9430,365
|
||||
20250227,100900,957672790,9440,9440,9440,9440,0
|
||||
20250227,100800,957672790,9440,9430,9440,9410,691
|
||||
20250227,100700,951156330,9420,9440,9440,9420,1097
|
||||
20250227,100600,940817100,9440,9440,9440,9440,275
|
||||
20250227,100500,938221100,9420,9430,9430,9420,642
|
||||
20250227,100400,932172950,9430,9430,9430,9420,88
|
||||
20250227,100300,931343800,9430,9450,9450,9430,3101
|
||||
20250227,100200,902100120,9450,9400,9450,9400,930
|
||||
20250227,100100,893336720,9430,9430,9430,9430,351
|
||||
20250227,100000,890026790,9370,9410,9410,9370,5403
|
||||
20250227,095900,839325700,9410,9430,9430,9410,551
|
||||
20250227,095800,834140170,9420,9400,9420,9400,202
|
||||
20250227,095700,832241350,9400,9410,9410,9400,551
|
||||
20250227,095600,827057820,9430,9410,9430,9400,552
|
||||
20250227,095500,821863780,9410,9400,9410,9400,1865
|
||||
20250227,095400,804322670,9400,9450,9450,9400,2887
|
||||
20250227,095300,777154710,9430,9450,9450,9430,2512
|
||||
20250227,095200,753425040,9460,9460,9460,9460,628
|
||||
20250227,095100,747484160,9460,9470,9470,9460,490
|
||||
20250227,095000,742848520,9470,9520,9520,9470,1631
|
||||
20250227,094900,727368140,9520,9520,9520,9520,30
|
||||
20250227,094800,727082540,9540,9540,9540,9540,0
|
||||
20250227,094700,727082540,9540,9540,9540,9540,20
|
||||
20250227,094600,726891740,9540,9540,9540,9540,1
|
||||
20250227,094500,726882200,9500,9500,9500,9500,10
|
||||
20250227,094400,726787200,9540,9540,9570,9540,192
|
||||
20250227,094300,724953410,9470,9480,9590,9470,585
|
||||
20250227,094200,719406220,9460,9440,9460,9400,6879
|
||||
20250227,094100,654642290,9440,9480,9480,9440,1261
|
||||
20250227,094000,642724790,9480,9450,9490,9450,6251
|
||||
20250227,093900,583521330,9450,9450,9460,9440,516
|
||||
20250227,093800,578645180,9450,9580,9590,9450,14143
|
||||
20250227,093700,444212070,9590,9650,9650,9590,778
|
||||
20250227,093600,436742290,9620,9650,9650,9620,555
|
||||
20250227,093500,431388190,9650,9650,9650,9650,0
|
||||
20250227,093400,431388190,9650,9630,9650,9630,1002
|
||||
20250227,093300,421728910,9630,9630,9630,9630,118
|
||||
20250227,093200,420592570,9640,9640,9640,9640,0
|
||||
20250227,093100,420592570,9640,9650,9650,9640,49
|
||||
20250227,093000,420119920,9650,9640,9650,9630,52
|
||||
20250227,092900,419618710,9620,9640,9640,9620,58
|
||||
20250227,092800,419060510,9640,9650,9650,9640,114
|
||||
20250227,092700,417961540,9630,9630,9630,9630,35
|
||||
20250227,092600,417624490,9630,9610,9640,9610,136
|
||||
20250227,092500,416314940,9640,9640,9640,9640,70
|
||||
20250227,092400,415640140,9650,9610,9650,9600,1511
|
||||
20250227,092300,401103990,9660,9650,9660,9650,824
|
||||
20250227,092200,393146290,9650,9660,9660,9590,214
|
||||
20250227,092100,391093900,9590,9580,9670,9540,5324
|
||||
20250227,092000,340070210,9540,9540,9600,9540,3989
|
||||
20250227,091900,301981630,9540,9560,9560,9540,1127
|
||||
20250227,091800,291215410,9560,9560,9580,9550,238
|
||||
20250227,091700,288941070,9560,9610,9630,9560,8624
|
||||
20250227,091600,206355730,9650,9620,9650,9610,411
|
||||
20250227,091500,202405780,9680,9640,9680,9620,1919
|
||||
20250227,091400,183933950,9700,9700,9700,9700,50
|
||||
20250227,091300,183448950,9700,9690,9700,9650,586
|
||||
20250227,091200,177785130,9690,9680,9700,9660,1131
|
||||
20250227,091100,166827040,9680,9720,9720,9650,733
|
||||
20250227,091000,159737910,9720,9720,9720,9670,4
|
||||
20250227,090900,159699080,9660,9660,9660,9660,500
|
||||
20250227,090800,154869080,9660,9670,9670,9660,399
|
||||
20250227,090700,151014540,9670,9710,9740,9670,773
|
||||
20250227,090600,143531610,9710,9670,9710,9670,2107
|
||||
20250227,090500,123118600,9670,9660,9670,9660,1294
|
||||
20250227,090400,110609920,9660,9660,9660,9620,625
|
||||
20250227,090300,104592420,9610,9620,9670,9600,1753
|
||||
20250227,090200,87754900,9620,9630,9630,9620,1307
|
||||
20250227,090100,75179560,9620,9630,9700,9620,1022
|
||||
20250227,090000,65344710,9620,9600,9670,9600,6798
|
||||
|
Reference in New Issue
Block a user