Update 2025-02-27 2849 candle_min
This commit is contained in:
591
006880/min/candle-20250227.csv
Normal file
591
006880/min/candle-20250227.csv
Normal file
@@ -0,0 +1,591 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,184900,7085841960,7360,7360,7360,7360,18972
|
||||
20250227,184800,7085841960,7360,7360,7360,7360,0
|
||||
20250227,184700,7085841960,7360,7360,7360,7360,0
|
||||
20250227,184600,7085841960,7360,7360,7360,7360,0
|
||||
20250227,184500,7085841960,7360,7360,7360,7360,0
|
||||
20250227,184400,7085841960,7360,7360,7360,7360,0
|
||||
20250227,184300,7085841960,7360,7360,7360,7360,0
|
||||
20250227,184200,7085841960,7360,7360,7360,7360,0
|
||||
20250227,184100,7085841960,7360,7360,7360,7360,0
|
||||
20250227,184000,7085841960,7360,7360,7360,7360,0
|
||||
20250227,183900,7085841960,7360,7360,7360,7360,0
|
||||
20250227,183800,7085841960,7360,7360,7360,7360,0
|
||||
20250227,183700,7085841960,7360,7360,7360,7360,0
|
||||
20250227,183600,7085841960,7360,7360,7360,7360,0
|
||||
20250227,183500,7085841960,7360,7360,7360,7360,0
|
||||
20250227,183400,7085841960,7360,7360,7360,7360,0
|
||||
20250227,183300,7085841960,7360,7360,7360,7360,0
|
||||
20250227,183200,7085841960,7360,7360,7360,7360,0
|
||||
20250227,183100,7085841960,7360,7360,7360,7360,0
|
||||
20250227,183000,7085841960,7360,7360,7360,7360,0
|
||||
20250227,182900,7085841960,7360,7360,7360,7360,0
|
||||
20250227,182800,7085841960,7360,7360,7360,7360,0
|
||||
20250227,182700,7085841960,7360,7360,7360,7360,0
|
||||
20250227,182600,7085841960,7360,7360,7360,7360,0
|
||||
20250227,182500,7085841960,7360,7360,7360,7360,0
|
||||
20250227,182400,7085841960,7360,7360,7360,7360,0
|
||||
20250227,182300,7085841960,7360,7360,7360,7360,0
|
||||
20250227,182200,7085841960,7360,7360,7360,7360,0
|
||||
20250227,182100,7085841960,7360,7360,7360,7360,0
|
||||
20250227,182000,7085841960,7360,7360,7360,7360,0
|
||||
20250227,181900,7085841960,7360,7360,7360,7360,18972
|
||||
20250227,181800,7085841960,7360,7360,7360,7360,0
|
||||
20250227,181700,7085841960,7360,7360,7360,7360,0
|
||||
20250227,181600,7085841960,7360,7360,7360,7360,0
|
||||
20250227,181500,7085841960,7360,7360,7360,7360,0
|
||||
20250227,181400,7085841960,7360,7360,7360,7360,0
|
||||
20250227,181300,7085841960,7360,7360,7360,7360,0
|
||||
20250227,181200,7085841960,7360,7360,7360,7360,0
|
||||
20250227,181100,7085841960,7360,7360,7360,7360,0
|
||||
20250227,181000,7085841960,7360,7360,7360,7360,0
|
||||
20250227,180900,7085841960,7360,7360,7360,7360,0
|
||||
20250227,180800,7085841960,7360,7360,7360,7360,0
|
||||
20250227,180700,7085841960,7360,7360,7360,7360,0
|
||||
20250227,180600,7085841960,7360,7360,7360,7360,0
|
||||
20250227,180500,7085841960,7360,7360,7360,7360,0
|
||||
20250227,180400,7085841960,7360,7360,7360,7360,0
|
||||
20250227,180300,7085841960,7360,7360,7360,7360,0
|
||||
20250227,180200,7085841960,7360,7360,7360,7360,0
|
||||
20250227,180100,7085841960,7360,7360,7360,7360,0
|
||||
20250227,180000,7085841960,7360,7360,7360,7360,0
|
||||
20250227,175900,7085841960,7360,7360,7360,7360,0
|
||||
20250227,175800,7085841960,7360,7360,7360,7360,0
|
||||
20250227,175700,7085841960,7360,7360,7360,7360,0
|
||||
20250227,175600,7085841960,7360,7360,7360,7360,0
|
||||
20250227,175500,7085841960,7360,7360,7360,7360,0
|
||||
20250227,175400,7085841960,7360,7360,7360,7360,0
|
||||
20250227,175300,7085841960,7360,7360,7360,7360,0
|
||||
20250227,175200,7085841960,7360,7360,7360,7360,0
|
||||
20250227,175100,7085841960,7360,7360,7360,7360,0
|
||||
20250227,175000,7085841960,7360,7360,7360,7360,0
|
||||
20250227,174900,7085841960,7360,7360,7360,7360,18972
|
||||
20250227,174800,7085841960,7360,7360,7360,7360,0
|
||||
20250227,174700,7085841960,7360,7360,7360,7360,0
|
||||
20250227,174600,7085841960,7360,7360,7360,7360,0
|
||||
20250227,174500,7085841960,7360,7360,7360,7360,0
|
||||
20250227,174400,7085841960,7360,7360,7360,7360,0
|
||||
20250227,174300,7085841960,7360,7360,7360,7360,0
|
||||
20250227,174200,7085841960,7360,7360,7360,7360,0
|
||||
20250227,174100,7085841960,7360,7360,7360,7360,0
|
||||
20250227,174000,7085841960,7360,7360,7360,7360,0
|
||||
20250227,173900,7085841960,7360,7360,7360,7360,0
|
||||
20250227,173800,7085841960,7360,7360,7360,7360,0
|
||||
20250227,173700,7085841960,7360,7360,7360,7360,0
|
||||
20250227,173600,7085841960,7360,7360,7360,7360,0
|
||||
20250227,173500,7085841960,7360,7360,7360,7360,0
|
||||
20250227,173400,7085841960,7360,7360,7360,7360,0
|
||||
20250227,173300,7085841960,7360,7360,7360,7360,0
|
||||
20250227,173200,7085841960,7360,7360,7360,7360,0
|
||||
20250227,173100,7085841960,7360,7360,7360,7360,0
|
||||
20250227,173000,7085841960,7360,7360,7360,7360,0
|
||||
20250227,172900,7085841960,7360,7360,7360,7360,0
|
||||
20250227,172800,7085841960,7360,7360,7360,7360,0
|
||||
20250227,172700,7085841960,7360,7360,7360,7360,0
|
||||
20250227,172600,7085841960,7360,7360,7360,7360,0
|
||||
20250227,172500,7085841960,7360,7360,7360,7360,0
|
||||
20250227,172400,7085841960,7360,7360,7360,7360,0
|
||||
20250227,172300,7085841960,7360,7360,7360,7360,0
|
||||
20250227,172200,7085841960,7360,7360,7360,7360,0
|
||||
20250227,172100,7085841960,7360,7360,7360,7360,0
|
||||
20250227,172000,7085841960,7360,7360,7360,7360,0
|
||||
20250227,171900,7085841960,7360,7360,7360,7360,18972
|
||||
20250227,171800,7085841960,7360,7360,7360,7360,0
|
||||
20250227,171700,7085841960,7360,7360,7360,7360,0
|
||||
20250227,171600,7085841960,7360,7360,7360,7360,0
|
||||
20250227,171500,7085841960,7360,7360,7360,7360,0
|
||||
20250227,171400,7085841960,7360,7360,7360,7360,0
|
||||
20250227,171300,7085841960,7360,7360,7360,7360,0
|
||||
20250227,171200,7085841960,7360,7360,7360,7360,0
|
||||
20250227,171100,7085841960,7360,7360,7360,7360,0
|
||||
20250227,171000,7085841960,7360,7360,7360,7360,0
|
||||
20250227,170900,7085841960,7360,7360,7360,7360,0
|
||||
20250227,170800,7085841960,7360,7360,7360,7360,0
|
||||
20250227,170700,7085841960,7360,7360,7360,7360,0
|
||||
20250227,170600,7085841960,7360,7360,7360,7360,0
|
||||
20250227,170500,7085841960,7360,7360,7360,7360,0
|
||||
20250227,170400,7085841960,7360,7360,7360,7360,0
|
||||
20250227,170300,7085841960,7360,7360,7360,7360,0
|
||||
20250227,170200,7085841960,7360,7360,7360,7360,0
|
||||
20250227,170100,7085841960,7360,7360,7360,7360,0
|
||||
20250227,170000,7085841960,7360,7360,7360,7360,0
|
||||
20250227,165900,7085841960,7360,7360,7360,7360,0
|
||||
20250227,165800,7085841960,7360,7360,7360,7360,0
|
||||
20250227,165700,7085841960,7360,7360,7360,7360,0
|
||||
20250227,165600,7085841960,7360,7360,7360,7360,0
|
||||
20250227,165500,7085841960,7360,7360,7360,7360,0
|
||||
20250227,165400,7085841960,7360,7360,7360,7360,0
|
||||
20250227,165300,7085841960,7360,7360,7360,7360,0
|
||||
20250227,165200,7085841960,7360,7360,7360,7360,0
|
||||
20250227,165100,7085841960,7360,7360,7360,7360,0
|
||||
20250227,165000,7085841960,7360,7360,7360,7360,0
|
||||
20250227,164900,7085841960,7360,7360,7360,7360,18972
|
||||
20250227,164800,7085841960,7360,7360,7360,7360,0
|
||||
20250227,164700,7085841960,7360,7360,7360,7360,0
|
||||
20250227,164600,7085841960,7360,7360,7360,7360,0
|
||||
20250227,164500,7085841960,7360,7360,7360,7360,0
|
||||
20250227,164400,7085841960,7360,7360,7360,7360,0
|
||||
20250227,164300,7085841960,7360,7360,7360,7360,0
|
||||
20250227,164200,7085841960,7360,7360,7360,7360,0
|
||||
20250227,164100,7085841960,7360,7360,7360,7360,0
|
||||
20250227,164000,7085841960,7360,7360,7360,7360,0
|
||||
20250227,163900,7085841960,7360,7360,7360,7360,0
|
||||
20250227,163800,7085841960,7360,7360,7360,7360,0
|
||||
20250227,163700,7085841960,7360,7360,7360,7360,0
|
||||
20250227,163600,7085841960,7360,7360,7360,7360,0
|
||||
20250227,163500,7085841960,7360,7360,7360,7360,0
|
||||
20250227,163400,7085841960,7360,7360,7360,7360,0
|
||||
20250227,163300,7085841960,7360,7360,7360,7360,0
|
||||
20250227,163200,7085841960,7360,7360,7360,7360,0
|
||||
20250227,163100,7085841960,7360,7360,7360,7360,0
|
||||
20250227,163000,7085841960,7360,7360,7360,7360,0
|
||||
20250227,162900,7085841960,7360,7360,7360,7360,0
|
||||
20250227,162800,7085841960,7360,7360,7360,7360,0
|
||||
20250227,162700,7085841960,7360,7360,7360,7360,0
|
||||
20250227,162600,7085841960,7360,7360,7360,7360,0
|
||||
20250227,162500,7085841960,7360,7360,7360,7360,0
|
||||
20250227,162400,7085841960,7360,7360,7360,7360,0
|
||||
20250227,162300,7085841960,7360,7360,7360,7360,0
|
||||
20250227,162200,7085841960,7360,7360,7360,7360,0
|
||||
20250227,162100,7085841960,7360,7360,7360,7360,0
|
||||
20250227,162000,7085841960,7360,7360,7360,7360,0
|
||||
20250227,161900,7085841960,7360,7360,7360,7360,18972
|
||||
20250227,161800,7085841960,7360,7360,7360,7360,0
|
||||
20250227,161700,7085841960,7360,7360,7360,7360,0
|
||||
20250227,161600,7085841960,7360,7360,7360,7360,0
|
||||
20250227,161500,7085841960,7360,7360,7360,7360,0
|
||||
20250227,161400,7085841960,7360,7360,7360,7360,0
|
||||
20250227,161300,7085841960,7360,7360,7360,7360,0
|
||||
20250227,161200,7085841960,7360,7360,7360,7360,0
|
||||
20250227,161100,7085841960,7360,7360,7360,7360,0
|
||||
20250227,161000,7085841960,7360,7360,7360,7360,0
|
||||
20250227,160900,7085841960,7360,7360,7360,7360,0
|
||||
20250227,160800,7085841960,7360,7360,7360,7360,0
|
||||
20250227,160700,7085841960,7360,7360,7360,7360,0
|
||||
20250227,160600,7085841960,7360,7360,7360,7360,0
|
||||
20250227,160500,7085841960,7360,7360,7360,7360,0
|
||||
20250227,160400,7085841960,7360,7360,7360,7360,0
|
||||
20250227,160300,7085841960,7360,7360,7360,7360,0
|
||||
20250227,160200,7085841960,7360,7360,7360,7360,0
|
||||
20250227,160100,7085841960,7360,7360,7360,7360,0
|
||||
20250227,160000,7085841960,7360,7360,7360,7360,0
|
||||
20250227,155900,7085841960,7360,7360,7360,7360,0
|
||||
20250227,155800,7085841960,7360,7360,7360,7360,0
|
||||
20250227,155700,7085841960,7360,7360,7360,7360,0
|
||||
20250227,155600,7085841960,7360,7360,7360,7360,0
|
||||
20250227,155500,7085841960,7360,7360,7360,7360,0
|
||||
20250227,155400,7085841960,7360,7360,7360,7360,0
|
||||
20250227,155300,7085841960,7360,7360,7360,7360,0
|
||||
20250227,155200,7085841960,7360,7360,7360,7360,0
|
||||
20250227,155100,7085841960,7360,7360,7360,7360,0
|
||||
20250227,155000,7085841960,7360,7360,7360,7360,0
|
||||
20250227,154900,7085841960,7360,7360,7360,7360,18972
|
||||
20250227,154800,7085841960,7360,7360,7360,7360,0
|
||||
20250227,154700,7085841960,7360,7360,7360,7360,0
|
||||
20250227,154600,7085841960,7360,7360,7360,7360,0
|
||||
20250227,154500,7085841960,7360,7360,7360,7360,0
|
||||
20250227,154400,7085841960,7360,7360,7360,7360,0
|
||||
20250227,154300,7085841960,7360,7360,7360,7360,0
|
||||
20250227,154200,7085841960,7360,7360,7360,7360,0
|
||||
20250227,154100,7085841960,7360,7360,7360,7360,0
|
||||
20250227,154000,7085841960,7360,7360,7360,7360,0
|
||||
20250227,153900,7085841960,7360,7360,7360,7360,0
|
||||
20250227,153800,7085841960,7360,7360,7360,7360,0
|
||||
20250227,153700,7085841960,7360,7360,7360,7360,0
|
||||
20250227,153600,7085841960,7360,7360,7360,7360,0
|
||||
20250227,153500,7085841960,7360,7360,7360,7360,0
|
||||
20250227,153400,7085841960,7360,7360,7360,7360,0
|
||||
20250227,153300,7085841960,7360,7360,7360,7360,0
|
||||
20250227,153200,7085841960,7360,7360,7360,7360,0
|
||||
20250227,153100,7085841960,7360,7360,7360,7360,0
|
||||
20250227,153000,7085841960,7360,7360,7360,7360,18972
|
||||
20250227,152900,6946208040,7450,7450,7450,7450,0
|
||||
20250227,152800,6946208040,7450,7450,7450,7450,0
|
||||
20250227,152700,6946208040,7450,7450,7450,7450,0
|
||||
20250227,152600,6946208040,7450,7450,7450,7450,0
|
||||
20250227,152500,6946208040,7450,7450,7450,7450,0
|
||||
20250227,152400,6946208040,7450,7450,7450,7450,0
|
||||
20250227,152300,6946208040,7450,7450,7450,7450,0
|
||||
20250227,152200,6946208040,7450,7450,7450,7450,0
|
||||
20250227,152100,6946208040,7450,7450,7450,7450,0
|
||||
20250227,152000,6946208040,7450,7450,7450,7450,0
|
||||
20250227,151900,6946208040,7450,7460,7470,7420,11360
|
||||
20250227,151800,6861646690,7450,7440,7500,7430,27058
|
||||
20250227,151700,6659480230,7440,7410,7450,7410,8460
|
||||
20250227,151600,6596592440,7410,7400,7450,7380,8805
|
||||
20250227,151500,6531211980,7380,7300,7410,7280,27383
|
||||
20250227,151400,6329900480,7300,7280,7320,7280,2794
|
||||
20250227,151300,6309493790,7280,7320,7340,7280,5105
|
||||
20250227,151200,6272186100,7330,7360,7360,7330,2882
|
||||
20250227,151100,6251021440,7360,7330,7360,7330,1920
|
||||
20250227,151000,6236914740,7340,7340,7350,7330,2101
|
||||
20250227,150900,6221495400,7340,7320,7350,7310,690
|
||||
20250227,150800,6216444560,7320,7320,7360,7320,14426
|
||||
20250227,150700,6110580940,7300,7320,7320,7300,860
|
||||
20250227,150600,6104290750,7320,7280,7330,7280,15552
|
||||
20250227,150500,5990703560,7270,7250,7320,7250,7903
|
||||
20250227,150400,5933126660,7250,7270,7280,7250,5431
|
||||
20250227,150300,5893693260,7250,7280,7280,7250,3987
|
||||
20250227,150200,5864738560,7250,7270,7290,7250,5868
|
||||
20250227,150100,5822133250,7270,7260,7300,7220,14823
|
||||
20250227,150000,5714574760,7260,7260,7280,7240,1226
|
||||
20250227,145900,5705673800,7260,7270,7290,7220,10093
|
||||
20250227,145800,5632568830,7270,7290,7300,7210,40490
|
||||
20250227,145700,5339467550,7290,7310,7320,7290,4037
|
||||
20250227,145600,5309979660,7320,7340,7360,7310,9355
|
||||
20250227,145500,5241392690,7340,7340,7380,7310,6089
|
||||
20250227,145400,5196583960,7340,7380,7380,7300,13733
|
||||
20250227,145300,5096115740,7380,7340,7380,7320,8377
|
||||
20250227,145200,5034585140,7320,7390,7420,7290,25826
|
||||
20250227,145100,4844803540,7400,7470,7550,7380,82966
|
||||
20250227,145000,4225384300,7500,7390,7580,7370,74420
|
||||
20250227,144900,3669263160,7390,7460,7460,7330,12872
|
||||
20250227,144800,3574462540,7460,7270,7500,7260,46109
|
||||
20250227,144700,3234019850,7270,7270,7290,7270,1479
|
||||
20250227,144600,3223255510,7270,7270,7300,7260,5641
|
||||
20250227,144500,3182138170,7260,7290,7300,7250,4501
|
||||
20250227,144400,3149351260,7290,7280,7300,7280,5833
|
||||
20250227,144300,3106825390,7280,7280,7280,7250,1280
|
||||
20250227,144200,3097516330,7280,7270,7280,7240,8191
|
||||
20250227,144100,3037932570,7270,7260,7280,7260,2168
|
||||
20250227,144000,3022158080,7260,7220,7260,7220,2237
|
||||
20250227,143900,3005950810,7220,7270,7280,7220,4659
|
||||
20250227,143800,2972162870,7280,7250,7290,7250,8172
|
||||
20250227,143700,2912694010,7250,7230,7260,7230,1222
|
||||
20250227,143600,2903835920,7230,7240,7250,7230,3379
|
||||
20250227,143500,2879375750,7250,7270,7280,7240,9428
|
||||
20250227,143400,2810976670,7270,7250,7330,7240,21505
|
||||
20250227,143300,2654343260,7240,7220,7250,7190,8365
|
||||
20250227,143200,2593793570,7220,7170,7220,7160,4140
|
||||
20250227,143100,2564051560,7170,7210,7210,7160,4097
|
||||
20250227,143000,2534616700,7210,7270,7270,7200,8904
|
||||
20250227,142900,2470103660,7270,7220,7280,7180,25379
|
||||
20250227,142800,2286442360,7220,7120,7220,7120,10879
|
||||
20250227,142700,2208396960,7110,7150,7150,7110,5907
|
||||
20250227,142600,2166296890,7160,7170,7220,7120,26216
|
||||
20250227,142500,1978500560,7170,7160,7290,7120,41292
|
||||
20250227,142400,1681416350,7160,6980,7180,6980,32158
|
||||
20250227,142300,1453397100,6980,7040,7060,6930,8140
|
||||
20250227,142200,1396596810,7060,6900,7070,6880,13387
|
||||
20250227,142100,1303177110,6900,6920,6940,6890,1595
|
||||
20250227,142000,1292153410,6930,6920,6940,6890,2907
|
||||
20250227,141900,1272063790,6920,6890,6940,6860,3059
|
||||
20250227,141800,1251017080,6890,6920,7200,6840,47081
|
||||
20250227,141700,921112140,6940,6930,6950,6900,887
|
||||
20250227,141600,914950840,6900,6870,6930,6870,879
|
||||
20250227,141500,908902760,6870,6870,6870,6850,533
|
||||
20250227,141400,905245400,6860,6850,6860,6840,3306
|
||||
20250227,141300,882606210,6860,6850,6860,6850,325
|
||||
20250227,141200,880378440,6850,6850,6860,6850,3336
|
||||
20250227,141100,857526320,6860,6880,6880,6850,1437
|
||||
20250227,141000,847676360,6870,6880,6880,6870,1204
|
||||
20250227,140900,839404750,6900,6900,6900,6880,307
|
||||
20250227,140800,837292530,6890,6870,6900,6870,607
|
||||
20250227,140700,833114280,6890,6860,6890,6860,862
|
||||
20250227,140600,827200350,6870,6900,6910,6870,1676
|
||||
20250227,140500,815664150,6890,6900,6910,6890,1390
|
||||
20250227,140400,806076620,6920,6950,6950,6910,481
|
||||
20250227,140300,802752480,6950,6910,6950,6910,718
|
||||
20250227,140200,797766820,6910,6950,6950,6910,1876
|
||||
20250227,140100,784803580,6920,6920,6920,6920,880
|
||||
20250227,140000,778713980,6920,6950,6950,6920,3496
|
||||
20250227,135900,754493820,6950,6950,6950,6950,159
|
||||
20250227,135800,753388770,6980,6960,6980,6960,333
|
||||
20250227,135700,751070040,6960,6990,6990,6960,643
|
||||
20250227,135600,746592400,6990,6990,6990,6990,3
|
||||
20250227,135500,746571430,6960,6960,6960,6960,1278
|
||||
20250227,135400,737676550,6990,6990,6990,6990,0
|
||||
20250227,135300,737676550,6990,7000,7000,6990,201
|
||||
20250227,135200,736271550,6960,6960,6990,6960,1722
|
||||
20250227,135100,724243320,6970,6990,7000,6970,1368
|
||||
20250227,135000,714708270,7000,6990,7000,6970,702
|
||||
20250227,134900,709801710,6990,6990,6990,6960,680
|
||||
20250227,134800,705056010,6960,6990,6990,6960,568
|
||||
20250227,134700,701096650,6970,6990,6990,6970,6
|
||||
20250227,134600,701054800,7000,6980,7000,6980,309
|
||||
20250227,134500,698894690,6990,7000,7000,6990,11
|
||||
20250227,134400,698817740,7000,6990,7000,6990,59
|
||||
20250227,134300,698404790,7000,6990,7000,6990,255
|
||||
20250227,134200,696619820,7000,7000,7000,7000,0
|
||||
20250227,134100,696619820,7000,6980,7010,6970,1508
|
||||
20250227,134000,686061900,7000,6990,7000,6990,2642
|
||||
20250227,133900,667581680,6990,6980,6990,6980,1252
|
||||
20250227,133800,658841260,6980,6960,6980,6960,1896
|
||||
20250227,133700,645640140,6960,6960,6960,6950,226
|
||||
20250227,133600,644069410,6960,6960,6960,6960,251
|
||||
20250227,133500,642322450,6960,6960,6960,6950,253
|
||||
20250227,133400,640561580,6960,6950,6970,6950,1639
|
||||
20250227,133300,629164120,6950,6950,6950,6940,1674
|
||||
20250227,133200,617534320,6960,6950,6970,6950,386
|
||||
20250227,133100,614849740,6950,6970,6970,6950,717
|
||||
20250227,133000,609866290,6960,6950,6970,6950,242
|
||||
20250227,132900,608181970,6960,6960,6960,6960,710
|
||||
20250227,132800,603240370,6970,6960,6970,6960,602
|
||||
20250227,132700,599050440,6960,6960,6970,6960,197
|
||||
20250227,132600,597679180,6960,6940,6980,6940,1435
|
||||
20250227,132500,587707230,6950,6950,6950,6950,2
|
||||
20250227,132400,587693330,6960,6950,6960,6950,707
|
||||
20250227,132300,582779650,6950,6940,6960,6940,71
|
||||
20250227,132200,582286100,6960,6950,6960,6950,371
|
||||
20250227,132100,579707640,6970,6950,6970,6950,282
|
||||
20250227,132000,577743980,6950,6970,6980,6950,809
|
||||
20250227,131900,572102480,6980,6970,6980,6970,344
|
||||
20250227,131800,569703290,6980,6950,6980,6950,1078
|
||||
20250227,131700,562188200,6960,6950,6960,6950,807
|
||||
20250227,131600,556572480,6960,6950,6960,6950,802
|
||||
20250227,131500,550998570,6950,6930,6950,6930,1116
|
||||
20250227,131400,543253840,6930,6930,6930,6930,2
|
||||
20250227,131300,543239980,6930,6930,6930,6930,31
|
||||
20250227,131200,543025150,6920,6930,6940,6920,655
|
||||
20250227,131100,538491410,6930,6930,6930,6930,2
|
||||
20250227,131000,538477550,6930,6920,6930,6920,92
|
||||
20250227,130900,537840890,6930,6940,6940,6930,24
|
||||
20250227,130800,537674410,6950,6910,6950,6910,2342
|
||||
20250227,130700,521433850,6910,6900,6910,6900,1358
|
||||
20250227,130600,512063120,6900,6890,6900,6890,201
|
||||
20250227,130500,510678220,6890,6890,6890,6890,200
|
||||
20250227,130400,509300220,6900,6900,6900,6900,0
|
||||
20250227,130300,509300220,6900,6900,6900,6900,0
|
||||
20250227,130200,509300220,6900,6900,6900,6900,1
|
||||
20250227,130100,509293320,6910,6910,6910,6910,0
|
||||
20250227,130000,509293320,6910,6900,6910,6890,80
|
||||
20250227,125900,508741560,6910,6910,6910,6910,30
|
||||
20250227,125800,508534260,6910,6910,6910,6910,21
|
||||
20250227,125700,508389150,6920,6920,6920,6920,0
|
||||
20250227,125600,508389150,6920,6920,6920,6920,1
|
||||
20250227,125500,508382230,6910,6910,6910,6910,1
|
||||
20250227,125400,508375320,6920,6920,6920,6920,1
|
||||
20250227,125300,508368400,6930,6920,6930,6920,101
|
||||
20250227,125200,507669470,6920,6920,6920,6920,0
|
||||
20250227,125100,507669470,6920,6910,6920,6910,435
|
||||
20250227,125000,504661280,6890,6900,6900,6890,145
|
||||
20250227,124900,503661090,6910,6910,6910,6910,0
|
||||
20250227,124800,503661090,6910,6910,6910,6910,244
|
||||
20250227,124700,501975050,6910,6910,6910,6910,50
|
||||
20250227,124600,501629550,6910,6910,6910,6910,2
|
||||
20250227,124500,501615730,6910,6910,6910,6910,197
|
||||
20250227,124400,500254460,6920,6910,6920,6910,318
|
||||
20250227,124300,498057050,6910,6900,6910,6900,667
|
||||
20250227,124200,493454740,6890,6890,6890,6890,100
|
||||
20250227,124100,492765740,6880,6890,6890,6880,361
|
||||
20250227,124000,490282050,6900,6900,6900,6900,0
|
||||
20250227,123900,490282050,6900,6900,6900,6900,0
|
||||
20250227,123800,490282050,6900,6900,6900,6900,0
|
||||
20250227,123700,490282050,6900,6900,6900,6900,0
|
||||
20250227,123600,490282050,6900,6900,6900,6900,1
|
||||
20250227,123500,490275150,6900,6880,6900,6880,245
|
||||
20250227,123400,488589530,6880,6880,6880,6880,200
|
||||
20250227,123300,487213530,6900,6900,6900,6900,0
|
||||
20250227,123200,487213530,6900,6890,6900,6880,39
|
||||
20250227,123100,486945060,6900,6900,6900,6900,0
|
||||
20250227,123000,486945060,6900,6900,6900,6900,4
|
||||
20250227,122900,486917460,6890,6890,6890,6890,141
|
||||
20250227,122800,485945970,6890,6890,6890,6890,44
|
||||
20250227,122700,485642810,6890,6890,6890,6890,177
|
||||
20250227,122600,484423280,6900,6900,6900,6900,0
|
||||
20250227,122500,484423280,6900,6900,6900,6900,0
|
||||
20250227,122400,484423280,6900,6900,6900,6900,0
|
||||
20250227,122300,484423280,6900,6900,6900,6900,1
|
||||
20250227,122200,484416380,6900,6900,6900,6900,1
|
||||
20250227,122100,484409480,6900,6900,6900,6900,1
|
||||
20250227,122000,484402580,6890,6890,6890,6890,40
|
||||
20250227,121900,484126980,6900,6890,6900,6890,14
|
||||
20250227,121800,484030510,6890,6890,6890,6890,118
|
||||
20250227,121700,483217490,6890,6890,6890,6890,3
|
||||
20250227,121600,483196820,6890,6890,6890,6890,11
|
||||
20250227,121500,483121030,6890,6890,6890,6890,0
|
||||
20250227,121400,483121030,6890,6890,6890,6890,2
|
||||
20250227,121300,483107250,6890,6890,6890,6890,0
|
||||
20250227,121200,483107250,6890,6890,6890,6890,0
|
||||
20250227,121100,483107250,6890,6890,6890,6890,0
|
||||
20250227,121000,483107250,6890,6890,6890,6890,3
|
||||
20250227,120900,483086580,6890,6890,6890,6890,0
|
||||
20250227,120800,483086580,6890,6890,6890,6890,0
|
||||
20250227,120700,483086580,6890,6890,6890,6890,1
|
||||
20250227,120600,483079690,6880,6880,6880,6880,2
|
||||
20250227,120500,483065930,6890,6890,6890,6890,11
|
||||
20250227,120400,482990140,6890,6890,6890,6890,0
|
||||
20250227,120300,482990140,6890,6890,6890,6890,100
|
||||
20250227,120200,482301140,6890,6890,6890,6890,0
|
||||
20250227,120100,482301140,6890,6890,6890,6890,0
|
||||
20250227,120000,482301140,6890,6890,6890,6890,0
|
||||
20250227,115900,482301140,6890,6890,6890,6890,5
|
||||
20250227,115800,482266690,6890,6890,6890,6890,0
|
||||
20250227,115700,482266690,6890,6890,6890,6890,0
|
||||
20250227,115600,482266690,6890,6890,6890,6890,10
|
||||
20250227,115500,482197790,6880,6870,6880,6870,1897
|
||||
20250227,115400,469164340,6860,6870,6870,6860,34
|
||||
20250227,115300,468930800,6860,6860,6860,6860,125
|
||||
20250227,115200,468073300,6870,6870,6870,6870,131
|
||||
20250227,115100,467173330,6870,6870,6870,6870,11
|
||||
20250227,115000,467097760,6870,6870,6870,6870,164
|
||||
20250227,114900,465971080,6870,6870,6870,6870,1
|
||||
20250227,114800,465964210,6860,6860,6860,6860,30
|
||||
20250227,114700,465758410,6870,6870,6870,6870,2
|
||||
20250227,114600,465744670,6870,6870,6870,6870,0
|
||||
20250227,114500,465744670,6870,6870,6870,6870,0
|
||||
20250227,114400,465744670,6870,6870,6870,6870,1
|
||||
20250227,114300,465737800,6860,6860,6860,6860,71
|
||||
20250227,114200,465250740,6870,6870,6870,6870,1
|
||||
20250227,114100,465243870,6870,6870,6870,6870,0
|
||||
20250227,114000,465243870,6870,6870,6870,6870,1
|
||||
20250227,113900,465237000,6870,6860,6870,6850,1012
|
||||
20250227,113800,458297080,6870,6870,6870,6870,0
|
||||
20250227,113700,458297080,6870,6870,6870,6870,100
|
||||
20250227,113600,457610080,6880,6880,6880,6880,0
|
||||
20250227,113500,457610080,6880,6880,6880,6880,0
|
||||
20250227,113400,457610080,6880,6850,6880,6850,21
|
||||
20250227,113300,457466200,6840,6840,6840,6840,0
|
||||
20250227,113200,457466200,6840,6860,6860,6840,750
|
||||
20250227,113100,452330410,6860,6860,6860,6860,0
|
||||
20250227,113000,452330410,6860,6860,6860,6860,0
|
||||
20250227,112900,452330410,6860,6880,6880,6860,235
|
||||
20250227,112800,450717190,6870,6870,6870,6870,10
|
||||
20250227,112700,450648490,6880,6880,6880,6880,0
|
||||
20250227,112600,450648490,6880,6880,6880,6880,3
|
||||
20250227,112500,450627850,6880,6880,6880,6880,0
|
||||
20250227,112400,450627850,6880,6880,6880,6880,184
|
||||
20250227,112300,449361930,6880,6870,6880,6870,700
|
||||
20250227,112200,444547080,6870,6870,6870,6870,0
|
||||
20250227,112100,444547080,6870,6870,6870,6870,20
|
||||
20250227,112000,444409680,6870,6880,6880,6870,208
|
||||
20250227,111900,442980450,6880,6880,6880,6880,4
|
||||
20250227,111800,442952930,6880,6870,6880,6870,41
|
||||
20250227,111700,442671250,6870,6870,6870,6870,50
|
||||
20250227,111600,442327750,6870,6870,6870,6870,0
|
||||
20250227,111500,442327750,6870,6870,6870,6870,412
|
||||
20250227,111400,439497310,6860,6860,6860,6860,150
|
||||
20250227,111300,438468310,6860,6860,6860,6860,0
|
||||
20250227,111200,438468310,6860,6860,6860,6860,0
|
||||
20250227,111100,438468310,6860,6860,6860,6860,0
|
||||
20250227,111000,438468310,6860,6870,6870,6860,70
|
||||
20250227,110900,437988100,6900,6900,6900,6900,0
|
||||
20250227,110800,437988100,6900,6870,6900,6870,31
|
||||
20250227,110700,437775100,6880,6880,6880,6880,0
|
||||
20250227,110600,437775100,6880,6880,6880,6880,0
|
||||
20250227,110500,437775100,6880,6890,6890,6880,2
|
||||
20250227,110400,437761330,6890,6890,6890,6880,19
|
||||
20250227,110300,437630430,6890,6870,6890,6870,1521
|
||||
20250227,110200,427165650,6870,6870,6870,6870,1
|
||||
20250227,110100,427158780,6870,6850,6870,6850,17
|
||||
20250227,110000,427042310,6880,6880,6880,6880,3
|
||||
20250227,105900,427021670,6880,6840,6890,6820,3604
|
||||
20250227,105800,402412690,6830,6910,6910,6830,1204
|
||||
20250227,105700,394157930,6880,6900,6900,6850,16700
|
||||
20250227,105600,279383260,6910,6910,6910,6910,4
|
||||
20250227,105500,279355620,6900,6900,6900,6900,90
|
||||
20250227,105400,278734620,6910,6910,6910,6910,0
|
||||
20250227,105300,278734620,6910,6900,6910,6900,201
|
||||
20250227,105200,277347710,6900,6900,6900,6900,10
|
||||
20250227,105100,277278710,6900,6900,6900,6900,0
|
||||
20250227,105000,277278710,6900,6900,6900,6900,1
|
||||
20250227,104900,277271810,6890,6890,6890,6890,47
|
||||
20250227,104800,276947980,6900,6900,6900,6900,6
|
||||
20250227,104700,276906580,6900,6900,6900,6900,50
|
||||
20250227,104600,276561580,6900,6890,6900,6890,484
|
||||
20250227,104500,273226770,6900,6900,6900,6900,5
|
||||
20250227,104400,273192270,6890,6890,6890,6890,71
|
||||
20250227,104300,272703080,6890,6890,6890,6890,0
|
||||
20250227,104200,272703080,6890,6890,6890,6890,0
|
||||
20250227,104100,272703080,6890,6900,6900,6890,741
|
||||
20250227,104000,267592050,6900,6900,6900,6900,0
|
||||
20250227,103900,267592050,6900,6900,6900,6900,290
|
||||
20250227,103800,265591050,6910,6910,6910,6910,0
|
||||
20250227,103700,265591050,6910,6920,6920,6910,2
|
||||
20250227,103600,265577220,6910,6910,6910,6910,16
|
||||
20250227,103500,265466660,6920,6920,6920,6920,0
|
||||
20250227,103400,265466660,6920,6920,6920,6920,41
|
||||
20250227,103300,265182940,6920,6920,6920,6920,0
|
||||
20250227,103200,265182940,6920,6920,6920,6920,1
|
||||
20250227,103100,265176020,6920,6920,6920,6920,0
|
||||
20250227,103000,265176020,6920,6920,6920,6920,2
|
||||
20250227,102900,265162180,6910,6910,6910,6910,169
|
||||
20250227,102800,263994390,6910,6910,6910,6910,19
|
||||
20250227,102700,263863100,6910,6910,6910,6910,10
|
||||
20250227,102600,263794000,6910,6910,6910,6910,100
|
||||
20250227,102500,263103000,6900,6910,6910,6900,206
|
||||
20250227,102400,261681580,6890,6900,6900,6890,3649
|
||||
20250227,102300,236525710,6900,6900,6900,6900,330
|
||||
20250227,102200,234248710,6900,6910,6910,6900,500
|
||||
20250227,102100,230798010,6920,6920,6920,6920,196
|
||||
20250227,102000,229441690,6920,6920,6920,6920,1
|
||||
20250227,101900,229434770,6920,6920,6920,6920,15
|
||||
20250227,101800,229330970,6930,6930,6930,6930,2
|
||||
20250227,101700,229317110,6930,6930,6930,6930,12
|
||||
20250227,101600,229233950,6930,6930,6930,6930,20
|
||||
20250227,101500,229095350,6930,6930,6930,6930,1
|
||||
20250227,101400,229088420,6920,6920,6920,6920,0
|
||||
20250227,101300,229088420,6920,6920,6920,6920,95
|
||||
20250227,101200,228431020,6920,6920,6920,6920,5
|
||||
20250227,101100,228396420,6930,6940,6940,6930,12
|
||||
20250227,101000,228313240,6900,6920,6920,6900,2240
|
||||
20250227,100900,212840810,6940,6940,6940,6940,0
|
||||
20250227,100800,212840810,6940,6940,6940,6940,1
|
||||
20250227,100700,212833870,6930,6930,6930,6930,1
|
||||
20250227,100600,212826940,6940,6930,6940,6920,62
|
||||
20250227,100500,212397410,6940,6940,6940,6940,0
|
||||
20250227,100400,212397410,6940,6930,6940,6930,9
|
||||
20250227,100300,212334980,6930,6920,6930,6920,29
|
||||
20250227,100200,212134020,6920,6930,6930,6920,12
|
||||
20250227,100100,212050900,6940,6940,6940,6940,0
|
||||
20250227,100000,212050900,6940,6920,6940,6920,501
|
||||
20250227,095900,208583960,6950,6950,6950,6950,1
|
||||
20250227,095800,208577010,6950,6930,6950,6930,718
|
||||
20250227,095700,203593210,6930,6930,6930,6930,10
|
||||
20250227,095600,203523910,6930,6920,6930,6920,1111
|
||||
20250227,095500,195835780,6940,6930,6940,6930,652
|
||||
20250227,095400,191317410,6940,6940,6940,6940,51
|
||||
20250227,095300,190963470,6940,6940,6940,6930,3
|
||||
20250227,095200,190942660,6920,6940,6940,6920,1072
|
||||
20250227,095100,183519010,6950,6940,6950,6940,32
|
||||
20250227,095000,183296920,6950,6950,6950,6950,61
|
||||
20250227,094900,182872970,6940,6940,6940,6940,129
|
||||
20250227,094800,181977710,6940,6960,6960,6940,40
|
||||
20250227,094700,181699700,6960,6950,6960,6930,253
|
||||
20250227,094600,179942250,6940,6940,6940,6930,549
|
||||
20250227,094500,176132990,6940,6930,6940,6930,106
|
||||
20250227,094400,175398400,6940,6940,6940,6940,25
|
||||
20250227,094300,175224900,6940,6940,6940,6930,411
|
||||
20250227,094200,172376650,6940,6940,6940,6940,4
|
||||
20250227,094100,172348890,6930,6930,6930,6920,1182
|
||||
20250227,094000,164159750,6940,6940,6940,6940,0
|
||||
20250227,093900,164159750,6940,6930,6940,6930,119
|
||||
20250227,093800,163335060,6930,6930,6930,6930,21
|
||||
20250227,093700,163189530,6920,6930,6940,6920,765
|
||||
20250227,093600,157892090,6940,6940,6940,6940,22
|
||||
20250227,093500,157739410,6950,6950,6950,6950,2
|
||||
20250227,093400,157725510,6950,6930,6950,6930,5
|
||||
20250227,093300,157690840,6940,6940,6940,6940,296
|
||||
20250227,093200,155636600,6940,6950,6950,6940,21
|
||||
20250227,093100,155490850,6950,6950,6950,6950,1
|
||||
20250227,093000,155483900,6950,6950,6950,6950,12
|
||||
20250227,092900,155400500,6960,6960,6960,6960,0
|
||||
20250227,092800,155400500,6960,6970,6970,6960,223
|
||||
20250227,092700,153847110,6970,6970,6970,6970,20
|
||||
20250227,092600,153707710,6970,6970,6970,6970,20
|
||||
20250227,092500,153568310,6980,6960,6980,6960,614
|
||||
20250227,092400,149290080,6950,6950,6950,6950,134
|
||||
20250227,092300,148358780,6940,6940,6940,6940,63
|
||||
20250227,092200,147921560,6950,6950,6950,6950,872
|
||||
20250227,092100,141861160,6950,6950,6950,6940,173
|
||||
20250227,092000,140658820,6960,6960,6960,6960,100
|
||||
20250227,091900,139962820,6940,6940,6960,6890,6402
|
||||
20250227,091800,95650470,6940,6950,6950,6940,1831
|
||||
20250227,091700,82925100,6950,6970,6970,6950,320
|
||||
20250227,091600,80700890,6970,6970,6970,6970,0
|
||||
20250227,091500,80700890,6970,6970,6970,6970,1
|
||||
20250227,091400,80693920,6970,6980,6980,6950,502
|
||||
20250227,091300,77204950,6960,6970,6970,6960,866
|
||||
20250227,091200,71177580,6980,6980,6980,6980,104
|
||||
20250227,091100,70451660,6980,6980,6980,6980,1000
|
||||
20250227,091000,63471660,6980,6980,6980,6950,302
|
||||
20250227,090900,61372690,6960,6970,6970,6960,1512
|
||||
20250227,090800,50847880,6980,6980,6980,6980,1
|
||||
20250227,090700,50840900,6990,6990,6990,6990,509
|
||||
20250227,090600,47282990,6990,6990,6990,6990,1
|
||||
20250227,090500,47276000,6980,7000,7010,6980,2765
|
||||
20250227,090400,27936230,6990,6960,7000,6950,900
|
||||
20250227,090300,21657360,6960,6980,6990,6960,2209
|
||||
20250227,090200,6266680,6980,6960,6980,6950,345
|
||||
20250227,090100,3862340,6960,6950,6960,6950,4
|
||||
20250227,090000,3834530,6950,6940,6950,6940,201
|
||||
|
Reference in New Issue
Block a user