Update 2025-02-27 2849 candle_min
This commit is contained in:
594
008930/min/candle-20250227.csv
Normal file
594
008930/min/candle-20250227.csv
Normal file
@@ -0,0 +1,594 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,185200,4072274550,29250,29250,29250,29250,5296
|
||||
20250227,185100,4072274550,29250,29250,29250,29250,0
|
||||
20250227,185000,4072274550,29250,29250,29250,29250,0
|
||||
20250227,184900,4072274550,29250,29250,29250,29250,0
|
||||
20250227,184800,4072274550,29250,29250,29250,29250,0
|
||||
20250227,184700,4072274550,29250,29250,29250,29250,0
|
||||
20250227,184600,4072274550,29250,29250,29250,29250,0
|
||||
20250227,184500,4072274550,29250,29250,29250,29250,0
|
||||
20250227,184400,4072274550,29250,29250,29250,29250,0
|
||||
20250227,184300,4072274550,29250,29250,29250,29250,0
|
||||
20250227,184200,4072274550,29250,29250,29250,29250,0
|
||||
20250227,184100,4072274550,29250,29250,29250,29250,0
|
||||
20250227,184000,4072274550,29250,29250,29250,29250,0
|
||||
20250227,183900,4072274550,29250,29250,29250,29250,0
|
||||
20250227,183800,4072274550,29250,29250,29250,29250,0
|
||||
20250227,183700,4072274550,29250,29250,29250,29250,0
|
||||
20250227,183600,4072274550,29250,29250,29250,29250,0
|
||||
20250227,183500,4072274550,29250,29250,29250,29250,0
|
||||
20250227,183400,4072274550,29250,29250,29250,29250,0
|
||||
20250227,183300,4072274550,29250,29250,29250,29250,0
|
||||
20250227,183200,4072274550,29250,29250,29250,29250,0
|
||||
20250227,183100,4072274550,29250,29250,29250,29250,0
|
||||
20250227,183000,4072274550,29250,29250,29250,29250,0
|
||||
20250227,182900,4072274550,29250,29250,29250,29250,0
|
||||
20250227,182800,4072274550,29250,29250,29250,29250,0
|
||||
20250227,182700,4072274550,29250,29250,29250,29250,0
|
||||
20250227,182600,4072274550,29250,29250,29250,29250,0
|
||||
20250227,182500,4072274550,29250,29250,29250,29250,0
|
||||
20250227,182400,4072274550,29250,29250,29250,29250,0
|
||||
20250227,182300,4072274550,29250,29250,29250,29250,0
|
||||
20250227,182200,4072274550,29250,29250,29250,29250,5296
|
||||
20250227,182100,4072274550,29250,29250,29250,29250,0
|
||||
20250227,182000,4072274550,29250,29250,29250,29250,0
|
||||
20250227,181900,4072274550,29250,29250,29250,29250,0
|
||||
20250227,181800,4072274550,29250,29250,29250,29250,0
|
||||
20250227,181700,4072274550,29250,29250,29250,29250,0
|
||||
20250227,181600,4072274550,29250,29250,29250,29250,0
|
||||
20250227,181500,4072274550,29250,29250,29250,29250,0
|
||||
20250227,181400,4072274550,29250,29250,29250,29250,0
|
||||
20250227,181300,4072274550,29250,29250,29250,29250,0
|
||||
20250227,181200,4072274550,29250,29250,29250,29250,0
|
||||
20250227,181100,4072274550,29250,29250,29250,29250,0
|
||||
20250227,181000,4072274550,29250,29250,29250,29250,0
|
||||
20250227,180900,4072274550,29250,29250,29250,29250,0
|
||||
20250227,180800,4072274550,29250,29250,29250,29250,0
|
||||
20250227,180700,4072274550,29250,29250,29250,29250,0
|
||||
20250227,180600,4072274550,29250,29250,29250,29250,0
|
||||
20250227,180500,4072274550,29250,29250,29250,29250,0
|
||||
20250227,180400,4072274550,29250,29250,29250,29250,0
|
||||
20250227,180300,4072274550,29250,29250,29250,29250,0
|
||||
20250227,180200,4072274550,29250,29250,29250,29250,0
|
||||
20250227,180100,4072274550,29250,29250,29250,29250,0
|
||||
20250227,180000,4072274550,29250,29250,29250,29250,0
|
||||
20250227,175900,4072274550,29250,29250,29250,29250,0
|
||||
20250227,175800,4072274550,29250,29250,29250,29250,0
|
||||
20250227,175700,4072274550,29250,29250,29250,29250,0
|
||||
20250227,175600,4072274550,29250,29250,29250,29250,0
|
||||
20250227,175500,4072274550,29250,29250,29250,29250,0
|
||||
20250227,175400,4072274550,29250,29250,29250,29250,0
|
||||
20250227,175300,4072274550,29250,29250,29250,29250,0
|
||||
20250227,175200,4072274550,29250,29250,29250,29250,5296
|
||||
20250227,175100,4072274550,29250,29250,29250,29250,0
|
||||
20250227,175000,4072274550,29250,29250,29250,29250,0
|
||||
20250227,174900,4072274550,29250,29250,29250,29250,0
|
||||
20250227,174800,4072274550,29250,29250,29250,29250,0
|
||||
20250227,174700,4072274550,29250,29250,29250,29250,0
|
||||
20250227,174600,4072274550,29250,29250,29250,29250,0
|
||||
20250227,174500,4072274550,29250,29250,29250,29250,0
|
||||
20250227,174400,4072274550,29250,29250,29250,29250,0
|
||||
20250227,174300,4072274550,29250,29250,29250,29250,0
|
||||
20250227,174200,4072274550,29250,29250,29250,29250,0
|
||||
20250227,174100,4072274550,29250,29250,29250,29250,0
|
||||
20250227,174000,4072274550,29250,29250,29250,29250,0
|
||||
20250227,173900,4072274550,29250,29250,29250,29250,0
|
||||
20250227,173800,4072274550,29250,29250,29250,29250,0
|
||||
20250227,173700,4072274550,29250,29250,29250,29250,0
|
||||
20250227,173600,4072274550,29250,29250,29250,29250,0
|
||||
20250227,173500,4072274550,29250,29250,29250,29250,0
|
||||
20250227,173400,4072274550,29250,29250,29250,29250,0
|
||||
20250227,173300,4072274550,29250,29250,29250,29250,0
|
||||
20250227,173200,4072274550,29250,29250,29250,29250,0
|
||||
20250227,173100,4072274550,29250,29250,29250,29250,0
|
||||
20250227,173000,4072274550,29250,29250,29250,29250,0
|
||||
20250227,172900,4072274550,29250,29250,29250,29250,0
|
||||
20250227,172800,4072274550,29250,29250,29250,29250,0
|
||||
20250227,172700,4072274550,29250,29250,29250,29250,0
|
||||
20250227,172600,4072274550,29250,29250,29250,29250,0
|
||||
20250227,172500,4072274550,29250,29250,29250,29250,0
|
||||
20250227,172400,4072274550,29250,29250,29250,29250,0
|
||||
20250227,172300,4072274550,29250,29250,29250,29250,0
|
||||
20250227,172200,4072274550,29250,29250,29250,29250,5296
|
||||
20250227,172100,4072274550,29250,29250,29250,29250,0
|
||||
20250227,172000,4072274550,29250,29250,29250,29250,0
|
||||
20250227,171900,4072274550,29250,29250,29250,29250,0
|
||||
20250227,171800,4072274550,29250,29250,29250,29250,0
|
||||
20250227,171700,4072274550,29250,29250,29250,29250,0
|
||||
20250227,171600,4072274550,29250,29250,29250,29250,0
|
||||
20250227,171500,4072274550,29250,29250,29250,29250,0
|
||||
20250227,171400,4072274550,29250,29250,29250,29250,0
|
||||
20250227,171300,4072274550,29250,29250,29250,29250,0
|
||||
20250227,171200,4072274550,29250,29250,29250,29250,0
|
||||
20250227,171100,4072274550,29250,29250,29250,29250,0
|
||||
20250227,171000,4072274550,29250,29250,29250,29250,0
|
||||
20250227,170900,4072274550,29250,29250,29250,29250,0
|
||||
20250227,170800,4072274550,29250,29250,29250,29250,0
|
||||
20250227,170700,4072274550,29250,29250,29250,29250,0
|
||||
20250227,170600,4072274550,29250,29250,29250,29250,0
|
||||
20250227,170500,4072274550,29250,29250,29250,29250,0
|
||||
20250227,170400,4072274550,29250,29250,29250,29250,0
|
||||
20250227,170300,4072274550,29250,29250,29250,29250,0
|
||||
20250227,170200,4072274550,29250,29250,29250,29250,0
|
||||
20250227,170100,4072274550,29250,29250,29250,29250,0
|
||||
20250227,170000,4072274550,29250,29250,29250,29250,0
|
||||
20250227,165900,4072274550,29250,29250,29250,29250,0
|
||||
20250227,165800,4072274550,29250,29250,29250,29250,0
|
||||
20250227,165700,4072274550,29250,29250,29250,29250,0
|
||||
20250227,165600,4072274550,29250,29250,29250,29250,0
|
||||
20250227,165500,4072274550,29250,29250,29250,29250,0
|
||||
20250227,165400,4072274550,29250,29250,29250,29250,0
|
||||
20250227,165300,4072274550,29250,29250,29250,29250,0
|
||||
20250227,165200,4072274550,29250,29250,29250,29250,5296
|
||||
20250227,165100,4072274550,29250,29250,29250,29250,0
|
||||
20250227,165000,4072274550,29250,29250,29250,29250,0
|
||||
20250227,164900,4072274550,29250,29250,29250,29250,0
|
||||
20250227,164800,4072274550,29250,29250,29250,29250,0
|
||||
20250227,164700,4072274550,29250,29250,29250,29250,0
|
||||
20250227,164600,4072274550,29250,29250,29250,29250,0
|
||||
20250227,164500,4072274550,29250,29250,29250,29250,0
|
||||
20250227,164400,4072274550,29250,29250,29250,29250,0
|
||||
20250227,164300,4072274550,29250,29250,29250,29250,0
|
||||
20250227,164200,4072274550,29250,29250,29250,29250,0
|
||||
20250227,164100,4072274550,29250,29250,29250,29250,0
|
||||
20250227,164000,4072274550,29250,29250,29250,29250,0
|
||||
20250227,163900,4072274550,29250,29250,29250,29250,0
|
||||
20250227,163800,4072274550,29250,29250,29250,29250,0
|
||||
20250227,163700,4072274550,29250,29250,29250,29250,0
|
||||
20250227,163600,4072274550,29250,29250,29250,29250,0
|
||||
20250227,163500,4072274550,29250,29250,29250,29250,0
|
||||
20250227,163400,4072274550,29250,29250,29250,29250,0
|
||||
20250227,163300,4072274550,29250,29250,29250,29250,0
|
||||
20250227,163200,4072274550,29250,29250,29250,29250,0
|
||||
20250227,163100,4072274550,29250,29250,29250,29250,0
|
||||
20250227,163000,4072274550,29250,29250,29250,29250,0
|
||||
20250227,162900,4072274550,29250,29250,29250,29250,0
|
||||
20250227,162800,4072274550,29250,29250,29250,29250,0
|
||||
20250227,162700,4072274550,29250,29250,29250,29250,0
|
||||
20250227,162600,4072274550,29250,29250,29250,29250,0
|
||||
20250227,162500,4072274550,29250,29250,29250,29250,0
|
||||
20250227,162400,4072274550,29250,29250,29250,29250,0
|
||||
20250227,162300,4072274550,29250,29250,29250,29250,0
|
||||
20250227,162200,4072274550,29250,29250,29250,29250,5296
|
||||
20250227,162100,4072274550,29250,29250,29250,29250,0
|
||||
20250227,162000,4072274550,29250,29250,29250,29250,0
|
||||
20250227,161900,4072274550,29250,29250,29250,29250,0
|
||||
20250227,161800,4072274550,29250,29250,29250,29250,0
|
||||
20250227,161700,4072274550,29250,29250,29250,29250,0
|
||||
20250227,161600,4072274550,29250,29250,29250,29250,0
|
||||
20250227,161500,4072274550,29250,29250,29250,29250,0
|
||||
20250227,161400,4072274550,29250,29250,29250,29250,0
|
||||
20250227,161300,4072274550,29250,29250,29250,29250,0
|
||||
20250227,161200,4072274550,29250,29250,29250,29250,0
|
||||
20250227,161100,4072274550,29250,29250,29250,29250,0
|
||||
20250227,161000,4072274550,29250,29250,29250,29250,0
|
||||
20250227,160900,4072274550,29250,29250,29250,29250,0
|
||||
20250227,160800,4072274550,29250,29250,29250,29250,0
|
||||
20250227,160700,4072274550,29250,29250,29250,29250,0
|
||||
20250227,160600,4072274550,29250,29250,29250,29250,0
|
||||
20250227,160500,4072274550,29250,29250,29250,29250,0
|
||||
20250227,160400,4072274550,29250,29250,29250,29250,0
|
||||
20250227,160300,4072274550,29250,29250,29250,29250,0
|
||||
20250227,160200,4072274550,29250,29250,29250,29250,0
|
||||
20250227,160100,4072274550,29250,29250,29250,29250,0
|
||||
20250227,160000,4072274550,29250,29250,29250,29250,0
|
||||
20250227,155900,4072274550,29250,29250,29250,29250,0
|
||||
20250227,155800,4072274550,29250,29250,29250,29250,0
|
||||
20250227,155700,4072274550,29250,29250,29250,29250,0
|
||||
20250227,155600,4072274550,29250,29250,29250,29250,0
|
||||
20250227,155500,4072274550,29250,29250,29250,29250,0
|
||||
20250227,155400,4072274550,29250,29250,29250,29250,0
|
||||
20250227,155300,4072274550,29250,29250,29250,29250,0
|
||||
20250227,155200,4072274550,29250,29250,29250,29250,5296
|
||||
20250227,155100,4072274550,29250,29250,29250,29250,0
|
||||
20250227,155000,4072274550,29250,29250,29250,29250,0
|
||||
20250227,154900,4072274550,29250,29250,29250,29250,0
|
||||
20250227,154800,4072274550,29250,29250,29250,29250,0
|
||||
20250227,154700,4072274550,29250,29250,29250,29250,0
|
||||
20250227,154600,4072274550,29250,29250,29250,29250,0
|
||||
20250227,154500,4072274550,29250,29250,29250,29250,0
|
||||
20250227,154400,4072274550,29250,29250,29250,29250,0
|
||||
20250227,154300,4072274550,29250,29250,29250,29250,0
|
||||
20250227,154200,4072274550,29250,29250,29250,29250,0
|
||||
20250227,154100,4072274550,29250,29250,29250,29250,0
|
||||
20250227,154000,4072274550,29250,29250,29250,29250,0
|
||||
20250227,153900,4072274550,29250,29250,29250,29250,0
|
||||
20250227,153800,4072274550,29250,29250,29250,29250,0
|
||||
20250227,153700,4072274550,29250,29250,29250,29250,0
|
||||
20250227,153600,4072274550,29250,29250,29250,29250,0
|
||||
20250227,153500,4072274550,29250,29250,29250,29250,0
|
||||
20250227,153400,4072274550,29250,29250,29250,29250,0
|
||||
20250227,153300,4072274550,29250,29250,29250,29250,0
|
||||
20250227,153200,4072274550,29250,29250,29250,29250,0
|
||||
20250227,153100,4072274550,29250,29250,29250,29250,0
|
||||
20250227,153000,4072274550,29250,29250,29250,29250,5296
|
||||
20250227,152900,3917366550,29100,29100,29100,29100,0
|
||||
20250227,152800,3917366550,29100,29100,29100,29100,0
|
||||
20250227,152700,3917366550,29100,29100,29100,29100,0
|
||||
20250227,152600,3917366550,29100,29100,29100,29100,0
|
||||
20250227,152500,3917366550,29100,29100,29100,29100,0
|
||||
20250227,152400,3917366550,29100,29100,29100,29100,0
|
||||
20250227,152300,3917366550,29100,29100,29100,29100,0
|
||||
20250227,152200,3917366550,29100,29100,29100,29100,0
|
||||
20250227,152100,3917366550,29100,29100,29100,29100,0
|
||||
20250227,152000,3917366550,29100,29100,29100,29100,0
|
||||
20250227,151900,3917366550,29100,29150,29150,29100,774
|
||||
20250227,151800,3894835650,29150,29150,29150,29150,17
|
||||
20250227,151700,3894340100,29150,29150,29150,29150,64
|
||||
20250227,151600,3892474500,29100,29100,29150,29100,57
|
||||
20250227,151500,3890815750,29150,29100,29150,29100,413
|
||||
20250227,151400,3878792950,29100,29150,29150,29100,2
|
||||
20250227,151300,3878734700,29150,29100,29150,29100,137
|
||||
20250227,151200,3874744750,29100,29150,29150,29100,13
|
||||
20250227,151100,3874366350,29150,29100,29150,29100,119
|
||||
20250227,151000,3870900250,29150,29150,29150,29150,41
|
||||
20250227,150900,3869705100,29150,29200,29200,29150,107
|
||||
20250227,150800,3866586000,29150,29150,29200,29150,125
|
||||
20250227,150700,3862939150,29150,29200,29200,29150,2
|
||||
20250227,150600,3862880800,29150,29100,29200,29100,115
|
||||
20250227,150500,3859528600,29150,29100,29150,29100,583
|
||||
20250227,150400,3842561150,29100,29100,29150,29050,1149
|
||||
20250227,150300,3809125300,29100,29150,29150,29100,401
|
||||
20250227,150200,3797452850,29150,29100,29150,29100,60
|
||||
20250227,150100,3795705000,29150,29150,29200,29150,78
|
||||
20250227,150000,3793428250,29100,29150,29150,29100,240
|
||||
20250227,145900,3786432350,29150,29150,29150,29100,197
|
||||
20250227,145800,3780690050,29150,29150,29150,29150,7
|
||||
20250227,145700,3780486000,29150,29150,29200,29150,207
|
||||
20250227,145600,3774448850,29150,29150,29150,29150,8
|
||||
20250227,145500,3774215650,29200,29200,29200,29100,92
|
||||
20250227,145400,3771530650,29100,29100,29200,29100,68
|
||||
20250227,145300,3769548600,29150,29150,29150,29150,4
|
||||
20250227,145200,3769432000,29150,29150,29150,29050,98
|
||||
20250227,145100,3766575500,29050,29100,29100,29050,534
|
||||
20250227,145000,3751051550,29100,29050,29100,29050,64
|
||||
20250227,144900,3749189250,29100,29100,29100,29100,2
|
||||
20250227,144800,3749131050,29100,29100,29100,29050,72
|
||||
20250227,144700,3747036200,29050,29050,29100,29050,598
|
||||
20250227,144600,3729644750,29050,29050,29100,29000,2171
|
||||
20250227,144500,3666604950,29100,29050,29100,29050,179
|
||||
20250227,144400,3661396400,29100,29100,29100,29050,561
|
||||
20250227,144300,3645094200,29150,29100,29150,29100,94
|
||||
20250227,144200,3642355250,29100,29100,29100,29050,1192
|
||||
20250227,144100,3607668350,29150,29150,29150,29100,66
|
||||
20250227,144000,3605744650,29100,29150,29150,29100,82
|
||||
20250227,143900,3603354650,29150,29100,29150,29100,118
|
||||
20250227,143800,3599915000,29100,29100,29200,29100,154
|
||||
20250227,143700,3595427500,29100,29150,29200,29100,833
|
||||
20250227,143600,3571186700,29150,29150,29150,29100,221
|
||||
20250227,143500,3564744650,29150,29100,29150,29100,4
|
||||
20250227,143400,3564628150,29150,29150,29150,29100,2907
|
||||
20250227,143300,3479894000,29150,29200,29200,29150,64
|
||||
20250227,143200,3478025300,29150,29150,29200,29150,948
|
||||
20250227,143100,3450391050,29200,29150,29200,29150,152
|
||||
20250227,143000,3445956950,29150,29200,29200,29150,88
|
||||
20250227,142900,3443391000,29150,29200,29250,29150,1583
|
||||
20250227,142800,3397168850,29200,29200,29200,29200,2
|
||||
20250227,142700,3397110450,29250,29200,29250,29200,192
|
||||
20250227,142600,3391495450,29250,29250,29250,29200,449
|
||||
20250227,142500,3378379100,29200,29250,29250,29200,82
|
||||
20250227,142400,3375984600,29250,29200,29250,29200,88
|
||||
20250227,142300,3373411050,29200,29200,29250,29200,84
|
||||
20250227,142200,3370958200,29200,29200,29250,29200,73
|
||||
20250227,142100,3368823550,29200,29200,29200,29200,112
|
||||
20250227,142000,3365553150,29200,29200,29250,29200,243
|
||||
20250227,141900,3358454500,29200,29250,29250,29200,63
|
||||
20250227,141800,3356611850,29200,29200,29200,29200,110
|
||||
20250227,141700,3353399850,29200,29200,29250,29200,77
|
||||
20250227,141600,3351148300,29200,29250,29250,29200,16
|
||||
20250227,141500,3350680900,29250,29200,29250,29200,77
|
||||
20250227,141400,3348429450,29200,29200,29200,29200,24
|
||||
20250227,141300,3347728650,29200,29200,29250,29200,117
|
||||
20250227,141200,3344309200,29150,29200,29200,29150,64
|
||||
20250227,141100,3342440500,29150,29200,29200,29150,95
|
||||
20250227,141000,3339667200,29200,29200,29250,29200,321
|
||||
20250227,140900,3330290900,29250,29200,29250,29200,505
|
||||
20250227,140800,3315544750,29200,29250,29250,29200,74
|
||||
20250227,140700,3313380850,29200,29200,29200,29200,20
|
||||
20250227,140600,3312796850,29200,29200,29250,29200,120
|
||||
20250227,140500,3309289800,29200,29250,29250,29200,101
|
||||
20250227,140400,3306335900,29200,29250,29250,29200,884
|
||||
20250227,140300,3280500350,29250,29250,29300,29250,85
|
||||
20250227,140200,3278011050,29250,29250,29300,29250,49
|
||||
20250227,140100,3276577750,29300,29300,29300,29250,72
|
||||
20250227,140000,3274468650,29250,29250,29250,29250,10
|
||||
20250227,135900,3274176150,29300,29250,29300,29250,394
|
||||
20250227,135800,3262632600,29250,29300,29300,29250,84
|
||||
20250227,135700,3260171500,29250,29250,29300,29250,27
|
||||
20250227,135600,3259381200,29250,29250,29300,29250,83
|
||||
20250227,135500,3256950400,29250,29300,29300,29250,9
|
||||
20250227,135400,3256687100,29300,29250,29300,29250,299
|
||||
20250227,135300,3247938300,29250,29250,29250,29250,10
|
||||
20250227,135200,3247645800,29250,29250,29300,29250,121
|
||||
20250227,135100,3244103500,29250,29200,29250,29200,59
|
||||
20250227,135000,3242378400,29250,29250,29300,29250,203
|
||||
20250227,134900,3236440550,29250,29300,29300,29250,299
|
||||
20250227,134800,3227691750,29300,29250,29300,29250,10
|
||||
20250227,134700,3227399050,29250,29250,29250,29250,53
|
||||
20250227,134600,3225848800,29200,29200,29200,29200,999
|
||||
20250227,134500,3196678000,29200,29200,29250,29200,78
|
||||
20250227,134400,3194397200,29200,29300,29300,29200,520
|
||||
20250227,134300,3179184250,29250,29300,29300,29250,179
|
||||
20250227,134200,3173944050,29300,29350,29350,29300,71
|
||||
20250227,134100,3171860700,29300,29300,29350,29300,16
|
||||
20250227,134000,3171391500,29300,29300,29300,29250,83
|
||||
20250227,133900,3168960100,29300,29300,29300,29300,90
|
||||
20250227,133800,3166323100,29300,29300,29350,29300,74
|
||||
20250227,133700,3164151800,29300,29300,29300,29300,11
|
||||
20250227,133600,3163829500,29350,29300,29350,29300,85
|
||||
20250227,133500,3161335950,29350,29350,29350,29300,213
|
||||
20250227,133400,3155088400,29300,29300,29300,29300,2
|
||||
20250227,133300,3155029800,29300,29300,29350,29300,74
|
||||
20250227,133200,3152858550,29300,29300,29300,29300,20
|
||||
20250227,133100,3152272550,29300,29250,29300,29250,1040
|
||||
20250227,133000,3121852300,29250,29350,29350,29250,21
|
||||
20250227,132900,3121237950,29350,29300,29350,29250,86
|
||||
20250227,132800,3118715600,29300,29300,29350,29300,167
|
||||
20250227,132700,3113819400,29300,29300,29300,29300,765
|
||||
20250227,132600,3091404900,29300,29400,29400,29300,72
|
||||
20250227,132500,3089289100,29300,29300,29400,29300,210
|
||||
20250227,132400,3083126450,29300,29300,29350,29300,178
|
||||
20250227,132300,3077908000,29300,29300,29300,29300,60
|
||||
20250227,132200,3076150000,29350,29350,29350,29300,273
|
||||
20250227,132100,3068142550,29350,29350,29400,29350,73
|
||||
20250227,132000,3065996950,29350,29350,29350,29350,2
|
||||
20250227,131900,3065938250,29350,29300,29350,29300,38
|
||||
20250227,131800,3064824000,29300,29300,29300,29300,10
|
||||
20250227,131700,3064531000,29400,29350,29400,29350,238
|
||||
20250227,131600,3057542650,29350,29350,29350,29350,11
|
||||
20250227,131500,3057219800,29400,29350,29400,29350,73
|
||||
20250227,131400,3055074200,29350,29350,29350,29350,113
|
||||
20250227,131300,3051757650,29350,29300,29350,29300,26
|
||||
20250227,131200,3050995600,29400,29300,29400,29300,200
|
||||
20250227,131100,3045123850,29350,29350,29350,29300,96
|
||||
20250227,131000,3042310750,29300,29350,29350,29300,242
|
||||
20250227,130900,3035216000,29350,29300,29350,29300,14
|
||||
20250227,130800,3034805600,29300,29350,29350,29300,239
|
||||
20250227,130700,3027795750,29300,29350,29350,29300,269
|
||||
20250227,130600,3019901200,29350,29300,29350,29300,45
|
||||
20250227,130500,3018581150,29300,29300,29350,29300,156
|
||||
20250227,130400,3014007300,29300,29300,29300,29300,15
|
||||
20250227,130300,3013567800,29350,29300,29350,29300,93
|
||||
20250227,130200,3010838350,29300,29300,29350,29300,16
|
||||
20250227,130100,3010369450,29350,29350,29350,29300,109
|
||||
20250227,130000,3007170650,29300,29350,29400,29300,138
|
||||
20250227,125900,3003118000,29350,29350,29350,29350,22
|
||||
20250227,125800,3002472300,29350,29300,29350,29300,25
|
||||
20250227,125700,3001738850,29300,29300,29350,29300,33
|
||||
20250227,125600,3000771700,29250,29400,29400,29250,3863
|
||||
20250227,125500,2887232800,29400,29400,29450,29400,103
|
||||
20250227,125400,2884200150,29400,29400,29500,29400,734
|
||||
20250227,125300,2862582100,29400,29400,29450,29400,64
|
||||
20250227,125200,2860697450,29400,29400,29400,29400,10
|
||||
20250227,125100,2860403450,29400,29450,29500,29400,101
|
||||
20250227,125000,2857427900,29400,29450,29450,29400,21
|
||||
20250227,124900,2856809950,29450,29400,29450,29400,63
|
||||
20250227,124800,2854954750,29400,29400,29400,29400,17
|
||||
20250227,124700,2854454950,29400,29450,29500,29400,127
|
||||
20250227,124600,2850712850,29500,29550,29550,29450,185
|
||||
20250227,124500,2845255300,29500,29450,29500,29450,354
|
||||
20250227,124400,2834813250,29450,29450,29500,29450,73
|
||||
20250227,124300,2832660350,29450,29450,29450,29450,11
|
||||
20250227,124200,2832336400,29450,29500,29500,29450,67
|
||||
20250227,124100,2830360000,29450,29450,29450,29450,19
|
||||
20250227,124000,2829800450,29450,29450,29500,29450,77
|
||||
20250227,123900,2827529700,29450,29450,29450,29450,36
|
||||
20250227,123800,2826469500,29400,29400,29400,29400,18
|
||||
20250227,123700,2825940300,29400,29500,29500,29400,234
|
||||
20250227,123600,2819050850,29450,29500,29500,29400,93
|
||||
20250227,123500,2816312400,29400,29400,29450,29400,553
|
||||
20250227,123400,2800036150,29400,29400,29450,29400,95
|
||||
20250227,123300,2797241550,29500,29500,29500,29400,209
|
||||
20250227,123200,2791083450,29400,29450,29450,29400,491
|
||||
20250227,123100,2776623600,29400,29400,29400,29400,17
|
||||
20250227,123000,2776123800,29400,29450,29450,29400,100
|
||||
20250227,122900,2773179100,29400,29400,29400,29400,180
|
||||
20250227,122800,2767887100,29400,29400,29450,29400,81
|
||||
20250227,122700,2765502650,29400,29400,29400,29400,6
|
||||
20250227,122600,2765326250,29400,29400,29500,29400,1225
|
||||
20250227,122500,2729253650,29400,29450,29450,29400,66
|
||||
20250227,122400,2727310200,29350,29350,29350,29350,20
|
||||
20250227,122300,2726723200,29350,29400,29400,29350,63
|
||||
20250227,122200,2724871100,29350,29400,29400,29350,49
|
||||
20250227,122100,2723431000,29350,29400,29400,29350,74
|
||||
20250227,122000,2721255650,29400,29400,29400,29350,142
|
||||
20250227,121900,2717080950,29400,29350,29450,29350,607
|
||||
20250227,121800,2699212850,29400,29400,29400,29400,63
|
||||
20250227,121700,2697360650,29350,29400,29400,29350,34
|
||||
20250227,121600,2696361750,29400,29400,29400,29400,61
|
||||
20250227,121500,2694568350,29350,29350,29400,29350,152
|
||||
20250227,121400,2690100150,29350,29300,29350,29300,76
|
||||
20250227,121300,2687870250,29250,29250,29350,29250,7
|
||||
20250227,121200,2687665400,29400,29300,29400,29300,71
|
||||
20250227,121100,2685579000,29250,29300,29300,29250,872
|
||||
20250227,121000,2660029500,29350,29300,29350,29300,248
|
||||
20250227,120900,2652760050,29300,29300,29350,29300,109
|
||||
20250227,120800,2649561500,29300,29350,29350,29300,56
|
||||
20250227,120700,2647918050,29350,29350,29400,29350,80
|
||||
20250227,120600,2645567000,29350,29400,29400,29350,58
|
||||
20250227,120500,2643864600,29350,29400,29400,29300,81
|
||||
20250227,120400,2641487400,29400,29300,29400,29300,106
|
||||
20250227,120300,2638371700,29400,29300,29400,29300,160
|
||||
20250227,120200,2633677700,29300,29350,29450,29300,890
|
||||
20250227,120100,2607500500,29400,29300,29400,29300,3
|
||||
20250227,120000,2607412500,29300,29300,29350,29300,74
|
||||
20250227,115900,2605241250,29300,29300,29350,29300,67
|
||||
20250227,115800,2603275650,29300,29400,29400,29300,75
|
||||
20250227,115700,2601072050,29300,29300,29300,29300,7
|
||||
20250227,115600,2600866950,29300,29300,29350,29300,113
|
||||
20250227,115500,2597551200,29300,29350,29350,29300,74
|
||||
20250227,115400,2595379950,29300,29300,29300,29300,2
|
||||
20250227,115300,2595321350,29300,29250,29300,29250,23
|
||||
20250227,115200,2594647650,29250,29250,29250,29250,2
|
||||
20250227,115100,2594589150,29250,29250,29350,29250,122
|
||||
20250227,115000,2591013850,29300,29300,29300,29250,525
|
||||
20250227,114900,2575635850,29300,29300,29350,29300,135
|
||||
20250227,114800,2571676300,29300,29350,29350,29300,71
|
||||
20250227,114700,2569592950,29300,29300,29300,29300,5
|
||||
20250227,114600,2569446450,29300,29300,29350,29300,78
|
||||
20250227,114500,2567158000,29300,29300,29300,29300,10
|
||||
20250227,114400,2566865000,29300,29300,29350,29300,118
|
||||
20250227,114300,2563404550,29300,29350,29350,29300,41
|
||||
20250227,114200,2562201950,29350,29350,29350,29300,95
|
||||
20250227,114100,2559414550,29350,29300,29350,29300,58
|
||||
20250227,114000,2557712400,29300,29300,29350,29300,107
|
||||
20250227,113900,2554577250,29300,29300,29350,29300,413
|
||||
20250227,113800,2542456450,29300,29350,29350,29300,84
|
||||
20250227,113700,2539991150,29300,29300,29350,29300,77
|
||||
20250227,113600,2537731950,29300,29300,29300,29300,14
|
||||
20250227,113500,2537321750,29350,29300,29350,29300,100
|
||||
20250227,113400,2534388700,29300,29350,29350,29300,81
|
||||
20250227,113300,2532012350,29300,29350,29350,29300,107
|
||||
20250227,113200,2528877100,29350,29300,29350,29300,166
|
||||
20250227,113100,2524010200,29300,29300,29300,29300,12
|
||||
20250227,113000,2523658600,29300,29250,29300,29250,104
|
||||
20250227,112900,2520614200,29300,29250,29300,29250,11
|
||||
20250227,112800,2520292400,29250,29350,29350,29250,105
|
||||
20250227,112700,2517216550,29300,29350,29350,29300,162
|
||||
20250227,112600,2512466850,29300,29350,29350,29300,43
|
||||
20250227,112500,2511205350,29300,29350,29350,29300,88
|
||||
20250227,112400,2508623250,29300,29300,29350,29300,112
|
||||
20250227,112300,2505336650,29350,29300,29350,29300,81
|
||||
20250227,112200,2502959750,29300,29300,29300,29300,14
|
||||
20250227,112100,2502549550,29350,29300,29350,29300,63
|
||||
20250227,112000,2500700600,29300,29300,29350,29300,315
|
||||
20250227,111900,2491471050,29300,29300,29300,29300,5
|
||||
20250227,111800,2491324550,29300,29250,29300,29250,69
|
||||
20250227,111700,2489302950,29300,29300,29300,29250,514
|
||||
20250227,111600,2474243250,29350,29250,29350,29250,98
|
||||
20250227,111500,2471367450,29200,29350,29350,29200,515
|
||||
20250227,111400,2456303600,29350,29300,29350,29250,551
|
||||
20250227,111300,2440156350,29250,29300,29300,29250,164
|
||||
20250227,111200,2435356300,29200,29250,29250,29200,55
|
||||
20250227,111100,2433747650,29250,29300,29300,29200,376
|
||||
20250227,111000,2422737800,29200,29200,29200,29200,11
|
||||
20250227,110900,2422416600,29200,29200,29250,29200,1019
|
||||
20250227,110800,2392626350,29200,29200,29200,29200,15
|
||||
20250227,110700,2392188350,29250,29200,29250,29150,130
|
||||
20250227,110600,2388395700,29200,29250,29250,29200,275
|
||||
20250227,110500,2380362600,29200,29250,29300,29200,5268
|
||||
20250227,110400,2226476500,29250,29250,29300,29250,70
|
||||
20250227,110300,2224425950,29250,29250,29250,29250,1907
|
||||
20250227,110200,2168646200,29250,29300,29300,29250,155
|
||||
20250227,110100,2164108750,29300,29300,29300,29250,37
|
||||
20250227,110000,2163026350,29300,29300,29300,29250,159
|
||||
20250227,105900,2158367900,29250,29300,29300,29250,367
|
||||
20250227,105800,2147625500,29300,29300,29300,29300,99
|
||||
20250227,105700,2144724800,29300,29300,29300,29250,125
|
||||
20250227,105600,2141062400,29250,29250,29250,29250,113
|
||||
20250227,105500,2137757150,29300,29350,29350,29300,1237
|
||||
20250227,105400,2101509950,29300,29350,29350,29300,15
|
||||
20250227,105300,2101070400,29300,29300,29350,29250,5223
|
||||
20250227,105200,1948036650,29300,29350,29350,29300,154
|
||||
20250227,105100,1943524000,29350,29300,29350,29300,268
|
||||
20250227,105000,1935659150,29300,29300,29300,29300,1
|
||||
20250227,104900,1935629850,29350,29350,29350,29300,887
|
||||
20250227,104800,1909600900,29350,29350,29350,29350,45
|
||||
20250227,104700,1908280150,29350,29350,29350,29300,1793
|
||||
20250227,104600,1855656650,29350,29350,29350,29350,52
|
||||
20250227,104500,1854130450,29350,29400,29400,29350,59
|
||||
20250227,104400,1852396650,29400,29400,29400,29400,185
|
||||
20250227,104300,1846957650,29400,29450,29450,29400,967
|
||||
20250227,104200,1818527800,29450,29450,29450,29400,322
|
||||
20250227,104100,1809045850,29450,29400,29450,29400,13
|
||||
20250227,104000,1808663150,29400,29400,29450,29400,17
|
||||
20250227,103900,1808163300,29400,29400,29400,29400,13
|
||||
20250227,103800,1807781100,29400,29400,29400,29400,6
|
||||
20250227,103700,1807604700,29400,29400,29450,29350,1116
|
||||
20250227,103600,1774748200,29400,29400,29450,29400,165
|
||||
20250227,103500,1769889850,29400,29400,29450,29400,64
|
||||
20250227,103400,1768006600,29400,29400,29400,29400,23
|
||||
20250227,103300,1767330400,29400,29400,29400,29400,26
|
||||
20250227,103200,1766566000,29400,29450,29450,29400,25
|
||||
20250227,103100,1765830950,29400,29400,29450,29400,330
|
||||
20250227,103000,1756113800,29400,29400,29450,29400,39
|
||||
20250227,102900,1754967150,29450,29400,29450,29400,11
|
||||
20250227,102800,1754643700,29450,29350,29450,29350,34
|
||||
20250227,102700,1753644100,29350,29350,29400,29350,78
|
||||
20250227,102600,1751352700,29400,29350,29400,29350,37
|
||||
20250227,102500,1750265450,29350,29400,29400,29350,296
|
||||
20250227,102400,1741568550,29400,29400,29400,29350,350
|
||||
20250227,102300,1731279500,29350,29350,29400,29350,453
|
||||
20250227,102200,1717973000,29350,29350,29350,29350,20
|
||||
20250227,102100,1717386000,29400,29350,29400,29350,184
|
||||
20250227,102000,1711982850,29350,29350,29350,29350,410
|
||||
20250227,101900,1699949350,29350,29350,29350,29350,15
|
||||
20250227,101800,1699509100,29400,29350,29400,29350,62
|
||||
20250227,101700,1697687550,29350,29350,29350,29350,14
|
||||
20250227,101600,1697276650,29350,29400,29400,29350,146
|
||||
20250227,101500,1692987050,29350,29350,29400,29350,41
|
||||
20250227,101400,1691783550,29400,29350,29400,29350,15
|
||||
20250227,101300,1691343100,29350,29350,29400,29350,225
|
||||
20250227,101200,1684729150,29400,29350,29400,29350,61
|
||||
20250227,101100,1682936600,29350,29350,29400,29350,287
|
||||
20250227,101000,1674500000,29350,29350,29350,29350,86
|
||||
20250227,100900,1671975900,29400,29350,29400,29350,1434
|
||||
20250227,100800,1629816800,29400,29350,29400,29350,34
|
||||
20250227,100700,1628818650,29350,29350,29400,29350,49
|
||||
20250227,100600,1627379850,29350,29350,29400,29300,292
|
||||
20250227,100500,1618810600,29350,29350,29350,29300,53
|
||||
20250227,100400,1617255600,29300,29300,29300,29300,81
|
||||
20250227,100300,1614882300,29300,29300,29450,29300,315
|
||||
20250227,100200,1605614850,29300,29300,29400,29300,2658
|
||||
20250227,100100,1527685150,29350,29300,29350,29300,1131
|
||||
20250227,100000,1494546700,29300,29350,29350,29300,98
|
||||
20250227,095900,1491675200,29300,29350,29350,29300,990
|
||||
20250227,095800,1462619100,29350,29350,29350,29350,44
|
||||
20250227,095700,1461327700,29350,29400,29400,29350,543
|
||||
20250227,095600,1445369200,29350,29350,29350,29350,55
|
||||
20250227,095500,1443754950,29400,29350,29400,29350,294
|
||||
20250227,095400,1435126000,29350,29450,29450,29350,304
|
||||
20250227,095300,1426189350,29400,29400,29450,29400,53
|
||||
20250227,095200,1424629450,29400,29400,29400,29350,245
|
||||
20250227,095100,1417426700,29400,29450,29450,29400,88
|
||||
20250227,095000,1414835950,29400,29400,29500,29350,57
|
||||
20250227,094900,1413160300,29400,29350,29400,29350,315
|
||||
20250227,094800,1403909800,29350,29400,29400,29350,22
|
||||
20250227,094700,1403263550,29400,29350,29500,29350,162
|
||||
20250227,094600,1398500900,29400,29350,29400,29350,36
|
||||
20250227,094500,1397443300,29350,29400,29400,29350,32
|
||||
20250227,094400,1396504000,29350,29350,29350,29350,22
|
||||
20250227,094300,1395858300,29350,29400,29500,29350,6578
|
||||
20250227,094200,1202707750,29450,29500,29500,29400,737
|
||||
20250227,094100,1181018600,29450,29450,29500,29400,589
|
||||
20250227,094000,1163675000,29450,29450,29450,29450,122
|
||||
20250227,093900,1160082100,29450,29450,29450,29450,15
|
||||
20250227,093800,1159640350,29450,29500,29500,29450,338
|
||||
20250227,093700,1149681250,29500,29500,29500,29500,747
|
||||
20250227,093600,1127644750,29500,29550,29600,29500,57
|
||||
20250227,093500,1125960850,29600,29650,29650,29550,113
|
||||
20250227,093400,1122619550,29600,29500,29600,29500,313
|
||||
20250227,093300,1113363250,29600,29500,29600,29500,1027
|
||||
20250227,093200,1083032500,29500,29500,29550,29500,205
|
||||
20250227,093100,1076982400,29500,29500,29550,29500,104
|
||||
20250227,093000,1073911000,29550,29500,29550,29500,15
|
||||
20250227,092900,1073468400,29500,29550,29550,29500,844
|
||||
20250227,092800,1048568900,29550,29500,29550,29500,688
|
||||
20250227,092700,1028271550,29500,29400,29500,29400,2380
|
||||
20250227,092600,958087050,29500,29500,29500,29500,412
|
||||
20250227,092500,945933050,29500,29500,29500,29400,302
|
||||
20250227,092400,937024150,29400,29400,29500,29350,917
|
||||
20250227,092300,910057050,29350,29400,29400,29350,159
|
||||
20250227,092200,905385500,29400,29400,29450,29400,534
|
||||
20250227,092100,889681200,29400,29350,29400,29350,210
|
||||
20250227,092000,883513150,29350,29250,29350,29250,1110
|
||||
20250227,091900,850996900,29250,29250,29300,29250,1491
|
||||
20250227,091800,807342550,29250,29350,29350,29250,3580
|
||||
20250227,091700,702438650,29350,29350,29350,29300,1334
|
||||
20250227,091600,663292950,29400,29400,29450,29400,174
|
||||
20250227,091500,658177300,29400,29350,29400,29350,171
|
||||
20250227,091400,653152450,29350,29400,29400,29300,1655
|
||||
20250227,091300,604573700,29400,29450,29450,29350,974
|
||||
20250227,091200,575951700,29450,29450,29450,29400,1388
|
||||
20250227,091100,535079600,29450,29450,29450,29450,16
|
||||
20250227,091000,534608400,29400,29350,29450,29350,979
|
||||
20250227,090900,505839450,29400,29350,29400,29350,1083
|
||||
20250227,090800,474015200,29350,29350,29400,29350,1389
|
||||
20250227,090700,433237450,29400,29550,29550,29350,2938
|
||||
20250227,090600,346697800,29500,29550,29550,29500,264
|
||||
20250227,090500,338898050,29500,29550,29600,29500,1226
|
||||
20250227,090400,302672050,29600,29600,29600,29600,690
|
||||
20250227,090300,282248050,29650,29550,29650,29550,1281
|
||||
20250227,090200,244316000,29550,29550,29600,29550,580
|
||||
20250227,090100,227175750,29650,29650,29700,29500,4110
|
||||
20250227,090000,105470400,29700,29850,29900,29650,3524
|
||||
|
Reference in New Issue
Block a user