Update 2025-02-27 2849 candle_min
This commit is contained in:
596
009420/min/candle-20250227.csv
Normal file
596
009420/min/candle-20250227.csv
Normal file
@@ -0,0 +1,596 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,185400,13011870200,37150,37150,37150,37150,7695
|
||||
20250227,185300,13011870200,37150,37150,37150,37150,0
|
||||
20250227,185200,13011870200,37150,37150,37150,37150,0
|
||||
20250227,185100,13011870200,37150,37150,37150,37150,0
|
||||
20250227,185000,13011870200,37150,37150,37150,37150,0
|
||||
20250227,184900,13011870200,37150,37150,37150,37150,0
|
||||
20250227,184800,13011870200,37150,37150,37150,37150,0
|
||||
20250227,184700,13011870200,37150,37150,37150,37150,0
|
||||
20250227,184600,13011870200,37150,37150,37150,37150,0
|
||||
20250227,184500,13011870200,37150,37150,37150,37150,0
|
||||
20250227,184400,13011870200,37150,37150,37150,37150,0
|
||||
20250227,184300,13011870200,37150,37150,37150,37150,0
|
||||
20250227,184200,13011870200,37150,37150,37150,37150,0
|
||||
20250227,184100,13011870200,37150,37150,37150,37150,0
|
||||
20250227,184000,13011870200,37150,37150,37150,37150,0
|
||||
20250227,183900,13011870200,37150,37150,37150,37150,0
|
||||
20250227,183800,13011870200,37150,37150,37150,37150,0
|
||||
20250227,183700,13011870200,37150,37150,37150,37150,0
|
||||
20250227,183600,13011870200,37150,37150,37150,37150,0
|
||||
20250227,183500,13011870200,37150,37150,37150,37150,0
|
||||
20250227,183400,13011870200,37150,37150,37150,37150,0
|
||||
20250227,183300,13011870200,37150,37150,37150,37150,0
|
||||
20250227,183200,13011870200,37150,37150,37150,37150,0
|
||||
20250227,183100,13011870200,37150,37150,37150,37150,0
|
||||
20250227,183000,13011870200,37150,37150,37150,37150,0
|
||||
20250227,182900,13011870200,37150,37150,37150,37150,0
|
||||
20250227,182800,13011870200,37150,37150,37150,37150,0
|
||||
20250227,182700,13011870200,37150,37150,37150,37150,0
|
||||
20250227,182600,13011870200,37150,37150,37150,37150,0
|
||||
20250227,182500,13011870200,37150,37150,37150,37150,0
|
||||
20250227,182400,13011870200,37150,37150,37150,37150,7695
|
||||
20250227,182300,13011870200,37150,37150,37150,37150,0
|
||||
20250227,182200,13011870200,37150,37150,37150,37150,0
|
||||
20250227,182100,13011870200,37150,37150,37150,37150,0
|
||||
20250227,182000,13011870200,37150,37150,37150,37150,0
|
||||
20250227,181900,13011870200,37150,37150,37150,37150,0
|
||||
20250227,181800,13011870200,37150,37150,37150,37150,0
|
||||
20250227,181700,13011870200,37150,37150,37150,37150,0
|
||||
20250227,181600,13011870200,37150,37150,37150,37150,0
|
||||
20250227,181500,13011870200,37150,37150,37150,37150,0
|
||||
20250227,181400,13011870200,37150,37150,37150,37150,0
|
||||
20250227,181300,13011870200,37150,37150,37150,37150,0
|
||||
20250227,181200,13011870200,37150,37150,37150,37150,0
|
||||
20250227,181100,13011870200,37150,37150,37150,37150,0
|
||||
20250227,181000,13011870200,37150,37150,37150,37150,0
|
||||
20250227,180900,13011870200,37150,37150,37150,37150,0
|
||||
20250227,180800,13011870200,37150,37150,37150,37150,0
|
||||
20250227,180700,13011870200,37150,37150,37150,37150,0
|
||||
20250227,180600,13011870200,37150,37150,37150,37150,0
|
||||
20250227,180500,13011870200,37150,37150,37150,37150,0
|
||||
20250227,180400,13011870200,37150,37150,37150,37150,0
|
||||
20250227,180300,13011870200,37150,37150,37150,37150,0
|
||||
20250227,180200,13011870200,37150,37150,37150,37150,0
|
||||
20250227,180100,13011870200,37150,37150,37150,37150,0
|
||||
20250227,180000,13011870200,37150,37150,37150,37150,0
|
||||
20250227,175900,13011870200,37150,37150,37150,37150,0
|
||||
20250227,175800,13011870200,37150,37150,37150,37150,0
|
||||
20250227,175700,13011870200,37150,37150,37150,37150,0
|
||||
20250227,175600,13011870200,37150,37150,37150,37150,0
|
||||
20250227,175500,13011870200,37150,37150,37150,37150,0
|
||||
20250227,175400,13011870200,37150,37150,37150,37150,7695
|
||||
20250227,175300,13011870200,37150,37150,37150,37150,0
|
||||
20250227,175200,13011870200,37150,37150,37150,37150,0
|
||||
20250227,175100,13011870200,37150,37150,37150,37150,0
|
||||
20250227,175000,13011870200,37150,37150,37150,37150,0
|
||||
20250227,174900,13011870200,37150,37150,37150,37150,0
|
||||
20250227,174800,13011870200,37150,37150,37150,37150,0
|
||||
20250227,174700,13011870200,37150,37150,37150,37150,0
|
||||
20250227,174600,13011870200,37150,37150,37150,37150,0
|
||||
20250227,174500,13011870200,37150,37150,37150,37150,0
|
||||
20250227,174400,13011870200,37150,37150,37150,37150,0
|
||||
20250227,174300,13011870200,37150,37150,37150,37150,0
|
||||
20250227,174200,13011870200,37150,37150,37150,37150,0
|
||||
20250227,174100,13011870200,37150,37150,37150,37150,0
|
||||
20250227,174000,13011870200,37150,37150,37150,37150,0
|
||||
20250227,173900,13011870200,37150,37150,37150,37150,0
|
||||
20250227,173800,13011870200,37150,37150,37150,37150,0
|
||||
20250227,173700,13011870200,37150,37150,37150,37150,0
|
||||
20250227,173600,13011870200,37150,37150,37150,37150,0
|
||||
20250227,173500,13011870200,37150,37150,37150,37150,0
|
||||
20250227,173400,13011870200,37150,37150,37150,37150,0
|
||||
20250227,173300,13011870200,37150,37150,37150,37150,0
|
||||
20250227,173200,13011870200,37150,37150,37150,37150,0
|
||||
20250227,173100,13011870200,37150,37150,37150,37150,0
|
||||
20250227,173000,13011870200,37150,37150,37150,37150,0
|
||||
20250227,172900,13011870200,37150,37150,37150,37150,0
|
||||
20250227,172800,13011870200,37150,37150,37150,37150,0
|
||||
20250227,172700,13011870200,37150,37150,37150,37150,0
|
||||
20250227,172600,13011870200,37150,37150,37150,37150,0
|
||||
20250227,172500,13011870200,37150,37150,37150,37150,0
|
||||
20250227,172400,13011870200,37150,37150,37150,37150,7695
|
||||
20250227,172300,13011870200,37150,37150,37150,37150,0
|
||||
20250227,172200,13011870200,37150,37150,37150,37150,0
|
||||
20250227,172100,13011870200,37150,37150,37150,37150,0
|
||||
20250227,172000,13011870200,37150,37150,37150,37150,0
|
||||
20250227,171900,13011870200,37150,37150,37150,37150,0
|
||||
20250227,171800,13011870200,37150,37150,37150,37150,0
|
||||
20250227,171700,13011870200,37150,37150,37150,37150,0
|
||||
20250227,171600,13011870200,37150,37150,37150,37150,0
|
||||
20250227,171500,13011870200,37150,37150,37150,37150,0
|
||||
20250227,171400,13011870200,37150,37150,37150,37150,0
|
||||
20250227,171300,13011870200,37150,37150,37150,37150,0
|
||||
20250227,171200,13011870200,37150,37150,37150,37150,0
|
||||
20250227,171100,13011870200,37150,37150,37150,37150,0
|
||||
20250227,171000,13011870200,37150,37150,37150,37150,0
|
||||
20250227,170900,13011870200,37150,37150,37150,37150,0
|
||||
20250227,170800,13011870200,37150,37150,37150,37150,0
|
||||
20250227,170700,13011870200,37150,37150,37150,37150,0
|
||||
20250227,170600,13011870200,37150,37150,37150,37150,0
|
||||
20250227,170500,13011870200,37150,37150,37150,37150,0
|
||||
20250227,170400,13011870200,37150,37150,37150,37150,0
|
||||
20250227,170300,13011870200,37150,37150,37150,37150,0
|
||||
20250227,170200,13011870200,37150,37150,37150,37150,0
|
||||
20250227,170100,13011870200,37150,37150,37150,37150,0
|
||||
20250227,170000,13011870200,37150,37150,37150,37150,0
|
||||
20250227,165900,13011870200,37150,37150,37150,37150,0
|
||||
20250227,165800,13011870200,37150,37150,37150,37150,0
|
||||
20250227,165700,13011870200,37150,37150,37150,37150,0
|
||||
20250227,165600,13011870200,37150,37150,37150,37150,0
|
||||
20250227,165500,13011870200,37150,37150,37150,37150,0
|
||||
20250227,165400,13011870200,37150,37150,37150,37150,7695
|
||||
20250227,165300,13011870200,37150,37150,37150,37150,0
|
||||
20250227,165200,13011870200,37150,37150,37150,37150,0
|
||||
20250227,165100,13011870200,37150,37150,37150,37150,0
|
||||
20250227,165000,13011870200,37150,37150,37150,37150,0
|
||||
20250227,164900,13011870200,37150,37150,37150,37150,0
|
||||
20250227,164800,13011870200,37150,37150,37150,37150,0
|
||||
20250227,164700,13011870200,37150,37150,37150,37150,0
|
||||
20250227,164600,13011870200,37150,37150,37150,37150,0
|
||||
20250227,164500,13011870200,37150,37150,37150,37150,0
|
||||
20250227,164400,13011870200,37150,37150,37150,37150,0
|
||||
20250227,164300,13011870200,37150,37150,37150,37150,0
|
||||
20250227,164200,13011870200,37150,37150,37150,37150,0
|
||||
20250227,164100,13011870200,37150,37150,37150,37150,0
|
||||
20250227,164000,13011870200,37150,37150,37150,37150,0
|
||||
20250227,163900,13011870200,37150,37150,37150,37150,0
|
||||
20250227,163800,13011870200,37150,37150,37150,37150,0
|
||||
20250227,163700,13011870200,37150,37150,37150,37150,0
|
||||
20250227,163600,13011870200,37150,37150,37150,37150,0
|
||||
20250227,163500,13011870200,37150,37150,37150,37150,0
|
||||
20250227,163400,13011870200,37150,37150,37150,37150,0
|
||||
20250227,163300,13011870200,37150,37150,37150,37150,0
|
||||
20250227,163200,13011870200,37150,37150,37150,37150,0
|
||||
20250227,163100,13011870200,37150,37150,37150,37150,0
|
||||
20250227,163000,13011870200,37150,37150,37150,37150,0
|
||||
20250227,162900,13011870200,37150,37150,37150,37150,0
|
||||
20250227,162800,13011870200,37150,37150,37150,37150,0
|
||||
20250227,162700,13011870200,37150,37150,37150,37150,0
|
||||
20250227,162600,13011870200,37150,37150,37150,37150,0
|
||||
20250227,162500,13011870200,37150,37150,37150,37150,0
|
||||
20250227,162400,13011870200,37150,37150,37150,37150,7695
|
||||
20250227,162300,13011870200,37150,37150,37150,37150,0
|
||||
20250227,162200,13011870200,37150,37150,37150,37150,0
|
||||
20250227,162100,13011870200,37150,37150,37150,37150,0
|
||||
20250227,162000,13011870200,37150,37150,37150,37150,0
|
||||
20250227,161900,13011870200,37150,37150,37150,37150,0
|
||||
20250227,161800,13011870200,37150,37150,37150,37150,0
|
||||
20250227,161700,13011870200,37150,37150,37150,37150,0
|
||||
20250227,161600,13011870200,37150,37150,37150,37150,0
|
||||
20250227,161500,13011870200,37150,37150,37150,37150,0
|
||||
20250227,161400,13011870200,37150,37150,37150,37150,0
|
||||
20250227,161300,13011870200,37150,37150,37150,37150,0
|
||||
20250227,161200,13011870200,37150,37150,37150,37150,0
|
||||
20250227,161100,13011870200,37150,37150,37150,37150,0
|
||||
20250227,161000,13011870200,37150,37150,37150,37150,0
|
||||
20250227,160900,13011870200,37150,37150,37150,37150,0
|
||||
20250227,160800,13011870200,37150,37150,37150,37150,0
|
||||
20250227,160700,13011870200,37150,37150,37150,37150,0
|
||||
20250227,160600,13011870200,37150,37150,37150,37150,0
|
||||
20250227,160500,13011870200,37150,37150,37150,37150,0
|
||||
20250227,160400,13011870200,37150,37150,37150,37150,0
|
||||
20250227,160300,13011870200,37150,37150,37150,37150,0
|
||||
20250227,160200,13011870200,37150,37150,37150,37150,0
|
||||
20250227,160100,13011870200,37150,37150,37150,37150,0
|
||||
20250227,160000,13011870200,37150,37150,37150,37150,0
|
||||
20250227,155900,13011870200,37150,37150,37150,37150,0
|
||||
20250227,155800,13011870200,37150,37150,37150,37150,0
|
||||
20250227,155700,13011870200,37150,37150,37150,37150,0
|
||||
20250227,155600,13011870200,37150,37150,37150,37150,0
|
||||
20250227,155500,13011870200,37150,37150,37150,37150,0
|
||||
20250227,155400,13011870200,37150,37150,37150,37150,7695
|
||||
20250227,155300,13011870200,37150,37150,37150,37150,0
|
||||
20250227,155200,13011870200,37150,37150,37150,37150,0
|
||||
20250227,155100,13011870200,37150,37150,37150,37150,0
|
||||
20250227,155000,13011870200,37150,37150,37150,37150,0
|
||||
20250227,154900,13011870200,37150,37150,37150,37150,0
|
||||
20250227,154800,13011870200,37150,37150,37150,37150,0
|
||||
20250227,154700,13011870200,37150,37150,37150,37150,0
|
||||
20250227,154600,13011870200,37150,37150,37150,37150,0
|
||||
20250227,154500,13011870200,37150,37150,37150,37150,0
|
||||
20250227,154400,13011870200,37150,37150,37150,37150,0
|
||||
20250227,154300,13011870200,37150,37150,37150,37150,0
|
||||
20250227,154200,13011870200,37150,37150,37150,37150,0
|
||||
20250227,154100,13011870200,37150,37150,37150,37150,0
|
||||
20250227,154000,13011870200,37150,37150,37150,37150,0
|
||||
20250227,153900,13011870200,37150,37150,37150,37150,0
|
||||
20250227,153800,13011870200,37150,37150,37150,37150,0
|
||||
20250227,153700,13011870200,37150,37150,37150,37150,0
|
||||
20250227,153600,13011870200,37150,37150,37150,37150,0
|
||||
20250227,153500,13011870200,37150,37150,37150,37150,0
|
||||
20250227,153400,13011870200,37150,37150,37150,37150,0
|
||||
20250227,153300,13011870200,37150,37150,37150,37150,0
|
||||
20250227,153200,13011870200,37150,37150,37150,37150,0
|
||||
20250227,153100,13011870200,37150,37150,37150,37150,0
|
||||
20250227,153000,13011870200,37150,37150,37150,37150,7695
|
||||
20250227,152900,12726000950,37150,37150,37150,37150,0
|
||||
20250227,152800,12726000950,37150,37150,37150,37150,0
|
||||
20250227,152700,12726000950,37150,37150,37150,37150,0
|
||||
20250227,152600,12726000950,37150,37150,37150,37150,0
|
||||
20250227,152500,12726000950,37150,37150,37150,37150,0
|
||||
20250227,152400,12726000950,37150,37150,37150,37150,0
|
||||
20250227,152300,12726000950,37150,37150,37150,37150,0
|
||||
20250227,152200,12726000950,37150,37150,37150,37150,0
|
||||
20250227,152100,12726000950,37150,37150,37150,37150,0
|
||||
20250227,152000,12726000950,37150,37150,37150,37150,0
|
||||
20250227,151900,12726000950,37150,37100,37200,37100,839
|
||||
20250227,151800,12694819250,37050,37150,37250,37000,1017
|
||||
20250227,151700,12657014400,37000,37250,37250,37000,1826
|
||||
20250227,151600,12589187450,37200,37150,37250,37150,1951
|
||||
20250227,151500,12516607250,37200,37050,37200,37050,2104
|
||||
20250227,151400,12438494400,37100,37100,37100,37050,876
|
||||
20250227,151300,12406030800,37050,37100,37150,37050,710
|
||||
20250227,151200,12379678100,37100,37150,37150,37100,631
|
||||
20250227,151100,12356255300,37150,37150,37150,37100,442
|
||||
20250227,151000,12339847850,37100,37150,37200,37100,695
|
||||
20250227,150900,12314033700,37150,37150,37200,37150,633
|
||||
20250227,150800,12290511250,37150,37250,37250,37150,1651
|
||||
20250227,150700,12229110400,37200,37250,37250,37200,1953
|
||||
20250227,150600,12156441650,37200,37250,37250,37200,457
|
||||
20250227,150500,12139421350,37200,37250,37250,37200,1476
|
||||
20250227,150400,12084443600,37250,37200,37250,37200,2986
|
||||
20250227,150300,11973353400,37150,37150,37150,37100,1158
|
||||
20250227,150200,11930334550,37150,37200,37250,37050,8333
|
||||
20250227,150100,11621456200,37250,37150,37250,37150,234
|
||||
20250227,150000,11612746200,37100,37200,37250,37100,1905
|
||||
20250227,145900,11541999200,37250,37250,37250,37200,328
|
||||
20250227,145800,11529789750,37200,37150,37250,37100,1217
|
||||
20250227,145700,11484577250,37150,37350,37350,37150,2592
|
||||
20250227,145600,11388007400,37350,37450,37500,37350,4217
|
||||
20250227,145500,11230050750,37400,37150,37450,37150,10397
|
||||
20250227,145400,10842131650,37200,37100,37200,37100,160
|
||||
20250227,145300,10836184300,37200,37200,37200,37100,1669
|
||||
20250227,145200,10774180700,37150,37150,37150,37100,361
|
||||
20250227,145100,10760770850,37100,37050,37150,37050,1775
|
||||
20250227,145000,10694855250,37050,37000,37100,37000,2321
|
||||
20250227,144900,10608838800,37000,36950,37050,36950,289
|
||||
20250227,144800,10598150200,37100,37000,37100,36900,3037
|
||||
20250227,144700,10485908500,37000,37000,37100,37000,227
|
||||
20250227,144600,10477498450,37050,37000,37050,37000,119
|
||||
20250227,144500,10473092750,37000,36950,37000,36950,99
|
||||
20250227,144400,10469429900,37000,36950,37000,36950,682
|
||||
20250227,144300,10444202550,36950,36950,37000,36950,253
|
||||
20250227,144200,10434853250,36950,37000,37000,36950,693
|
||||
20250227,144100,10409234350,36950,36950,37000,36950,491
|
||||
20250227,144000,10391077750,36950,36950,36950,36950,756
|
||||
20250227,143900,10363143550,36950,36950,37000,36950,172
|
||||
20250227,143800,10356785000,36950,36950,37000,36950,359
|
||||
20250227,143700,10343505750,36950,37000,37000,36950,76
|
||||
20250227,143600,10340695650,36950,37000,37000,36950,619
|
||||
20250227,143500,10317794000,36950,36950,37000,36950,776
|
||||
20250227,143400,10289115550,36950,36950,36950,36950,581
|
||||
20250227,143300,10267647600,36950,37000,37000,36950,2626
|
||||
20250227,143200,10170486050,37000,37050,37050,37000,2034
|
||||
20250227,143100,10095227700,37000,37000,37050,37000,1302
|
||||
20250227,143000,10047053600,37050,37100,37100,37000,943
|
||||
20250227,142900,10012114400,37050,37100,37100,37050,16
|
||||
20250227,142800,10011521400,37050,37000,37050,37000,2777
|
||||
20250227,142700,9908641700,37000,37050,37050,37000,42
|
||||
20250227,142600,9907086950,37000,37000,37050,37000,61
|
||||
20250227,142500,9904829750,37000,37000,37050,37000,792
|
||||
20250227,142400,9875516450,37050,37000,37050,37000,2092
|
||||
20250227,142300,9798110700,37000,37050,37100,37000,653
|
||||
20250227,142200,9773917100,37050,37000,37050,37000,407
|
||||
20250227,142100,9758839300,37050,37050,37050,37050,2206
|
||||
20250227,142000,9677107000,37050,37050,37100,37050,1157
|
||||
20250227,141900,9634236100,37050,37050,37050,37050,1038
|
||||
20250227,141800,9595778200,37100,37050,37100,37050,91
|
||||
20250227,141700,9592404550,37050,37100,37100,37050,527
|
||||
20250227,141600,9572860450,37150,37050,37150,37050,922
|
||||
20250227,141500,9538664950,37050,37100,37100,37050,239
|
||||
20250227,141400,9529799300,37050,37100,37100,37050,70
|
||||
20250227,141300,9527204150,37050,37100,37100,37050,198
|
||||
20250227,141200,9519858550,37150,37050,37150,37050,117
|
||||
20250227,141100,9515519350,37100,37100,37100,37100,390
|
||||
20250227,141000,9501050350,37100,37050,37100,37050,49
|
||||
20250227,140900,9499234800,37050,37050,37100,37050,213
|
||||
20250227,140800,9491343000,37050,37050,37100,37050,40
|
||||
20250227,140700,9489860800,37050,37050,37100,37050,35
|
||||
20250227,140600,9488563800,37050,37100,37100,37050,168
|
||||
20250227,140500,9482334650,37050,37050,37100,37050,100
|
||||
20250227,140400,9478625050,37050,37050,37050,37050,45
|
||||
20250227,140300,9476957800,37050,37050,37100,37050,77
|
||||
20250227,140200,9474104750,37100,37050,37100,37050,481
|
||||
20250227,140100,9456268400,37050,37050,37100,37050,83
|
||||
20250227,140000,9453190950,37100,37050,37100,37050,444
|
||||
20250227,135900,9436740600,37050,37100,37100,37050,309
|
||||
20250227,135800,9425284050,37100,37050,37100,37050,240
|
||||
20250227,135700,9416388050,37100,37050,37100,37050,37
|
||||
20250227,135600,9415015550,37050,37050,37100,37050,94
|
||||
20250227,135500,9411531750,37050,37100,37100,37050,67
|
||||
20250227,135400,9409049350,37100,37050,37100,37050,76
|
||||
20250227,135300,9406232650,37050,37050,37100,37050,164
|
||||
20250227,135200,9400155800,37050,37050,37050,37050,91
|
||||
20250227,135100,9396784250,37050,37100,37100,37050,78
|
||||
20250227,135000,9393893500,37100,37050,37100,37000,412
|
||||
20250227,134900,9378629550,37050,37050,37050,37050,171
|
||||
20250227,134800,9372294000,37100,37050,37100,37000,243
|
||||
20250227,134700,9363294500,37050,37100,37100,37050,41
|
||||
20250227,134600,9361775050,37050,37050,37050,37050,341
|
||||
20250227,134500,9349141000,37100,37100,37100,37050,180
|
||||
20250227,134400,9342468450,37050,37050,37100,37050,67
|
||||
20250227,134300,9339985700,37100,37100,37100,37050,615
|
||||
20250227,134200,9317198400,37050,37050,37100,37050,589
|
||||
20250227,134100,9295375450,37050,37050,37100,37050,54
|
||||
20250227,134000,9293374400,37050,37050,37100,37050,32
|
||||
20250227,133900,9292188650,37050,37050,37100,37050,394
|
||||
20250227,133800,9277590900,37000,37000,37050,37000,20
|
||||
20250227,133700,9276850300,37050,37050,37050,37000,249
|
||||
20250227,133600,9267626500,37050,37050,37050,37000,118
|
||||
20250227,133500,9263257900,37000,37050,37050,37000,194
|
||||
20250227,133400,9256072900,37050,37050,37050,37000,370
|
||||
20250227,133300,9242366750,37000,37000,37000,37000,227
|
||||
20250227,133200,9233967750,37000,37050,37050,37000,30
|
||||
20250227,133100,9232857050,37050,37000,37050,37000,58
|
||||
20250227,133000,9230708450,37050,37050,37050,37050,155
|
||||
20250227,132900,9224965700,37050,37050,37100,37050,62
|
||||
20250227,132800,9222668450,37150,37050,37150,37000,1184
|
||||
20250227,132700,9178737900,37050,37100,37100,37050,293
|
||||
20250227,132600,9167879250,37100,37050,37100,37050,19
|
||||
20250227,132500,9167175150,37050,37050,37100,37000,600
|
||||
20250227,132400,9144954100,37050,37050,37100,37050,1050
|
||||
20250227,132300,9106046200,37050,37100,37100,37050,353
|
||||
20250227,132200,9092955850,37100,37050,37100,37050,204
|
||||
20250227,132100,9085392450,37050,37050,37050,37050,504
|
||||
20250227,132000,9066719250,37050,37100,37100,37000,5068
|
||||
20250227,131900,8878904000,37100,37050,37150,37050,690
|
||||
20250227,131800,8853305100,37050,37050,37050,37050,66
|
||||
20250227,131700,8850859800,37050,37050,37050,37050,138
|
||||
20250227,131600,8845746900,37100,37050,37100,37050,24
|
||||
20250227,131500,8844856850,37050,37050,37100,37050,222
|
||||
20250227,131400,8836626750,37100,37050,37100,37050,81
|
||||
20250227,131300,8833625600,37050,37050,37100,37050,342
|
||||
20250227,131200,8820951550,37100,37100,37100,37100,242
|
||||
20250227,131100,8811973350,37100,37100,37100,37100,407
|
||||
20250227,131000,8796873650,37100,37100,37100,37100,62
|
||||
20250227,130900,8794573450,37150,37100,37150,37100,48
|
||||
20250227,130800,8792792450,37100,37100,37150,37100,569
|
||||
20250227,130700,8771682100,37100,37100,37150,37100,134
|
||||
20250227,130600,8766708050,37100,37100,37150,37050,747
|
||||
20250227,130500,8738994700,37050,37050,37050,37050,57
|
||||
20250227,130400,8736882850,37050,37050,37050,37050,4
|
||||
20250227,130300,8736734650,37050,37050,37050,37050,84
|
||||
20250227,130200,8733622450,37050,37050,37050,37000,294
|
||||
20250227,130100,8722732950,37050,37050,37050,37000,543
|
||||
20250227,130000,8702616550,37050,37100,37150,37050,5099
|
||||
20250227,125900,8513554500,37100,37100,37100,37100,127
|
||||
20250227,125800,8508842800,37100,37150,37150,37100,1912
|
||||
20250227,125700,8437819100,37150,37150,37200,37150,130
|
||||
20250227,125600,8432989500,37150,37150,37150,37150,82
|
||||
20250227,125500,8429943200,37200,37200,37200,37150,153
|
||||
20250227,125400,8424258150,37150,37150,37200,37150,75
|
||||
20250227,125300,8421469600,37150,37150,37150,37150,76
|
||||
20250227,125200,8418646200,37150,37150,37150,37150,14
|
||||
20250227,125100,8418126100,37150,37150,37250,37150,667
|
||||
20250227,125000,8393338250,37200,37100,37200,37100,2470
|
||||
20250227,124900,8301685050,37050,37050,37050,37050,281
|
||||
20250227,124800,8291274000,37050,37050,37100,37050,19
|
||||
20250227,124700,8290569900,37050,37100,37100,37050,359
|
||||
20250227,124600,8277252500,37050,37100,37150,37050,4771
|
||||
20250227,124500,8100390050,37150,37150,37150,37100,121
|
||||
20250227,124400,8095896350,37150,37150,37150,37150,215
|
||||
20250227,124300,8087909100,37100,37150,37150,37100,61
|
||||
20250227,124200,8085644600,37100,37100,37150,37100,1704
|
||||
20250227,124100,8022426150,37100,37100,37100,37100,63
|
||||
20250227,124000,8020088850,37100,37100,37100,37100,181
|
||||
20250227,123900,8013373750,37100,37100,37100,37100,115
|
||||
20250227,123800,8009107250,37150,37100,37150,37100,8
|
||||
20250227,123700,8008810400,37100,37150,37200,37100,1027
|
||||
20250227,123600,7970662800,37200,37150,37200,37150,75
|
||||
20250227,123500,7967872950,37150,37150,37150,37150,68
|
||||
20250227,123400,7965346750,37150,37150,37150,37150,404
|
||||
20250227,123300,7950338150,37150,37150,37150,37150,36
|
||||
20250227,123200,7949000750,37150,37150,37200,37150,253
|
||||
20250227,123100,7939591750,37200,37150,37200,37150,95
|
||||
20250227,123000,7936059650,37150,37150,37200,37150,41
|
||||
20250227,122900,7934536450,37150,37150,37200,37150,92
|
||||
20250227,122800,7931118150,37150,37100,37200,37100,140
|
||||
20250227,122700,7925912800,37200,37150,37200,37100,104
|
||||
20250227,122600,7922050150,37150,37100,37150,37100,64
|
||||
20250227,122500,7919673650,37100,37100,37150,37100,229
|
||||
20250227,122400,7911177700,37100,37100,37200,37100,20
|
||||
20250227,122300,7910434950,37100,37150,37150,37100,505
|
||||
20250227,122200,7891677200,37100,37100,37150,37100,137
|
||||
20250227,122100,7886594400,37100,37100,37150,37100,71
|
||||
20250227,122000,7883960250,37100,37150,37150,37100,149
|
||||
20250227,121900,7878432200,37150,37100,37150,37100,193
|
||||
20250227,121800,7871271150,37100,37100,37150,37100,51
|
||||
20250227,121700,7869378800,37100,37100,37150,37100,93
|
||||
20250227,121600,7865926500,37100,37050,37100,37050,239
|
||||
20250227,121500,7857059650,37050,37050,37100,37050,70
|
||||
20250227,121400,7854465950,37100,37050,37100,37050,17
|
||||
20250227,121300,7853835850,37050,37050,37100,37050,62
|
||||
20250227,121200,7851538650,37050,37100,37100,37050,321
|
||||
20250227,121100,7839634850,37050,37050,37100,37050,107
|
||||
20250227,121000,7835668250,37050,37050,37050,37050,2994
|
||||
20250227,120900,7724740550,37050,37100,37100,37050,1037
|
||||
20250227,120800,7686271100,37100,37150,37150,37100,130
|
||||
20250227,120700,7681447650,37150,37100,37150,37100,59
|
||||
20250227,120600,7679258650,37100,37100,37150,37100,89
|
||||
20250227,120500,7675956150,37100,37100,37100,37100,60
|
||||
20250227,120400,7673730150,37100,37100,37150,37100,124
|
||||
20250227,120300,7669127250,37100,37100,37100,37100,209
|
||||
20250227,120200,7661373350,37100,37100,37100,37100,45
|
||||
20250227,120100,7659703850,37100,37100,37100,37100,32
|
||||
20250227,120000,7658516650,37100,37100,37150,37100,283
|
||||
20250227,115900,7648016200,37100,37100,37100,37100,49
|
||||
20250227,115800,7646198300,37100,37100,37150,37050,140
|
||||
20250227,115700,7641004550,37100,37100,37150,37100,160
|
||||
20250227,115600,7635060850,37100,37100,37150,37100,204
|
||||
20250227,115500,7627487450,37100,37100,37150,37100,107
|
||||
20250227,115400,7623517700,37100,37150,37150,37100,367
|
||||
20250227,115300,7609901950,37100,37100,37100,37050,93
|
||||
20250227,115200,7606451800,37050,37050,37100,37050,567
|
||||
20250227,115100,7585419200,37050,37100,37150,37050,551
|
||||
20250227,115000,7564977700,37100,37200,37200,37100,357
|
||||
20250227,114900,7551722800,37100,37050,37200,37050,241
|
||||
20250227,114800,7542781750,37050,37050,37050,37050,126
|
||||
20250227,114700,7538113450,37050,37150,37150,37050,2788
|
||||
20250227,114600,7434688950,37150,37100,37150,37100,250
|
||||
20250227,114500,7425406100,37100,37100,37150,37100,18
|
||||
20250227,114400,7424738150,37100,37100,37150,37100,333
|
||||
20250227,114300,7412375800,37150,37100,37150,37100,198
|
||||
20250227,114200,7405028150,37100,37100,37100,37100,77
|
||||
20250227,114100,7402171450,37150,37100,37200,37100,59
|
||||
20250227,114000,7399981450,37100,37150,37150,37100,906
|
||||
20250227,113900,7366335450,37150,37100,37150,37100,70
|
||||
20250227,113800,7363737450,37100,37100,37150,37100,204
|
||||
20250227,113700,7356161500,37150,37100,37150,37100,39
|
||||
20250227,113600,7354714550,37100,37150,37150,37100,95
|
||||
20250227,113500,7351189600,37100,37150,37150,37100,101
|
||||
20250227,113400,7347439200,37150,37100,37150,37100,222
|
||||
20250227,113300,7339197150,37150,37100,37150,37100,110
|
||||
20250227,113200,7335111150,37100,37100,37100,37100,175
|
||||
20250227,113100,7328618650,37100,37150,37150,37100,838
|
||||
20250227,113000,7297489750,37150,37150,37150,37150,191
|
||||
20250227,112900,7290394100,37150,37150,37200,37150,107
|
||||
20250227,112800,7286418700,37150,37200,37200,37150,1700
|
||||
20250227,112700,7223194950,37200,37200,37250,37200,43
|
||||
20250227,112600,7221595200,37200,37250,37250,37200,340
|
||||
20250227,112500,7208946550,37200,37200,37250,37200,591
|
||||
20250227,112400,7186961300,37200,37200,37200,37200,57
|
||||
20250227,112300,7184840900,37200,37200,37200,37200,742
|
||||
20250227,112200,7157238500,37200,37250,37250,37200,401
|
||||
20250227,112100,7142303500,37250,37200,37250,37200,121
|
||||
20250227,112000,7137799050,37200,37200,37300,37200,742
|
||||
20250227,111900,7110166750,37250,37200,37250,37200,105
|
||||
20250227,111800,7106260350,37200,37200,37250,37200,131
|
||||
20250227,111700,7101384650,37200,37250,37250,37200,2851
|
||||
20250227,111600,6995251100,37250,37250,37300,37250,200
|
||||
20250227,111500,6987798200,37250,37300,37300,37250,51
|
||||
20250227,111400,6985897700,37250,37250,37300,37250,140
|
||||
20250227,111300,6980682400,37300,37250,37300,37250,470
|
||||
20250227,111200,6963166900,37250,37300,37300,37250,2513
|
||||
20250227,111100,6869438500,37350,37300,37350,37300,325
|
||||
20250227,111000,6857315400,37300,37300,37350,37300,172
|
||||
20250227,110900,6850894550,37300,37300,37350,37300,569
|
||||
20250227,110800,6829660050,37300,37300,37350,37300,228
|
||||
20250227,110700,6821155550,37350,37300,37350,37300,203
|
||||
20250227,110600,6813580650,37300,37350,37350,37300,267
|
||||
20250227,110500,6803611200,37300,37300,37300,37300,53
|
||||
20250227,110400,6801634300,37300,37300,37350,37300,221
|
||||
20250227,110300,6793385900,37350,37300,37350,37300,252
|
||||
20250227,110200,6783986200,37350,37350,37350,37300,1399
|
||||
20250227,110100,6731735300,37350,37350,37400,37350,121
|
||||
20250227,110000,6727215900,37350,37400,37400,37350,693
|
||||
20250227,105900,6701297850,37400,37400,37450,37400,81
|
||||
20250227,105800,6698268400,37400,37400,37400,37350,417
|
||||
20250227,105700,6682680450,37400,37450,37450,37350,1397
|
||||
20250227,105600,6630417500,37450,37550,37550,37400,193
|
||||
20250227,105500,6623187750,37500,37450,37500,37400,1474
|
||||
20250227,105400,6567966700,37400,37400,37450,37400,1789
|
||||
20250227,105300,6501054000,37450,37450,37450,37400,1192
|
||||
20250227,105200,6456418550,37450,37400,37450,37400,197
|
||||
20250227,105100,6449048050,37450,37500,37500,37450,566
|
||||
20250227,105000,6427830550,37500,37500,37550,37500,136
|
||||
20250227,104900,6422729550,37550,37550,37600,37500,148
|
||||
20250227,104800,6417172100,37550,37550,37600,37550,180
|
||||
20250227,104700,6410409550,37550,37450,37550,37450,530
|
||||
20250227,104600,6390509650,37450,37500,37550,37400,648
|
||||
20250227,104500,6366258650,37500,37400,37500,37400,916
|
||||
20250227,104400,6331930550,37450,37550,37550,37450,1455
|
||||
20250227,104300,6277367900,37550,37550,37550,37550,647
|
||||
20250227,104200,6253073050,37550,37600,37650,37550,707
|
||||
20250227,104100,6226493750,37650,37550,37650,37500,4350
|
||||
20250227,104000,6062880600,37600,37450,37600,37450,1433
|
||||
20250227,103900,6009036500,37450,37450,37500,37400,451
|
||||
20250227,103800,5992144900,37450,37500,37500,37450,987
|
||||
20250227,103700,5955169550,37500,37650,37650,37450,2173
|
||||
20250227,103600,5873542250,37650,37700,37750,37650,366
|
||||
20250227,103500,5859743050,37700,37750,37750,37700,1433
|
||||
20250227,103400,5805660350,37750,37750,37800,37750,327
|
||||
20250227,103300,5793308150,37750,37800,37850,37750,858
|
||||
20250227,103200,5760883850,37800,37700,37850,37650,9234
|
||||
20250227,103100,5411989500,37700,37600,37750,37550,6942
|
||||
20250227,103000,5150409050,37550,37500,37600,37500,3744
|
||||
20250227,102900,5009656000,37600,37500,37600,37450,4590
|
||||
20250227,102800,4837434650,37500,37400,37500,37400,1325
|
||||
20250227,102700,4787798800,37400,37300,37450,37250,3144
|
||||
20250227,102600,4670297750,37300,37200,37300,37200,299
|
||||
20250227,102500,4659172800,37200,37250,37250,37200,1286
|
||||
20250227,102400,4611330900,37250,37250,37250,37250,147
|
||||
20250227,102300,4605855150,37250,37250,37300,37250,324
|
||||
20250227,102200,4593786100,37250,37250,37300,37250,730
|
||||
20250227,102100,4566572100,37250,37250,37300,37250,710
|
||||
20250227,102000,4540103450,37250,37150,37250,37150,513
|
||||
20250227,101900,4521019700,37150,37100,37150,37100,273
|
||||
20250227,101800,4510883800,37100,37100,37150,37100,175
|
||||
20250227,101700,4504391200,37250,37150,37250,37100,777
|
||||
20250227,101600,4475512350,37100,37100,37150,37100,559
|
||||
20250227,101500,4454773350,37050,37100,37100,37000,1537
|
||||
20250227,101400,4397774300,37050,37100,37100,37000,1681
|
||||
20250227,101300,4335495200,37050,37050,37150,37050,675
|
||||
20250227,101200,4310482750,37050,37050,37100,37050,1727
|
||||
20250227,101100,4246468450,37100,37050,37100,37050,614
|
||||
20250227,101000,4223718450,37050,37150,37200,37050,2263
|
||||
20250227,100900,4139765400,37100,37100,37150,37100,1538
|
||||
20250227,100800,4082697550,37100,37150,37150,37100,334
|
||||
20250227,100700,4070291900,37150,37150,37150,37150,406
|
||||
20250227,100600,4055209000,37150,37150,37200,37100,836
|
||||
20250227,100500,4024190550,37100,37150,37150,37100,645
|
||||
20250227,100400,4000232000,37150,37150,37200,37150,353
|
||||
20250227,100300,3987117750,37150,37150,37250,37150,212
|
||||
20250227,100200,3979236050,37150,37150,37200,37150,1246
|
||||
20250227,100100,3932946850,37200,37150,37200,37150,497
|
||||
20250227,100000,3914473100,37150,37150,37200,37150,246
|
||||
20250227,095900,3905334050,37150,37150,37200,37100,2273
|
||||
20250227,095800,3820879100,37150,37200,37200,37150,3008
|
||||
20250227,095700,3709026100,37200,37250,37250,37200,1743
|
||||
20250227,095600,3644132950,37250,37300,37300,37250,2699
|
||||
20250227,095500,3543539250,37300,37350,37350,37300,2003
|
||||
20250227,095400,3468775950,37400,37450,37450,37350,743
|
||||
20250227,095300,3440953400,37400,37400,37450,37350,1206
|
||||
20250227,095200,3395851200,37350,37400,37450,37350,1589
|
||||
20250227,095100,3336438900,37400,37450,37450,37400,146
|
||||
20250227,095000,3330975250,37450,37400,37450,37400,2004
|
||||
20250227,094900,3255987550,37400,37400,37450,37400,276
|
||||
20250227,094800,3245656500,37400,37400,37400,37400,21
|
||||
20250227,094700,3244871100,37400,37300,37450,37300,741
|
||||
20250227,094600,3217188950,37350,37300,37350,37300,125
|
||||
20250227,094500,3212525550,37300,37300,37350,37300,135
|
||||
20250227,094400,3207489500,37300,37350,37350,37300,182
|
||||
20250227,094300,3200693450,37350,37300,37450,37300,192
|
||||
20250227,094200,3193521800,37350,37300,37350,37300,363
|
||||
20250227,094100,3179969650,37300,37300,37400,37300,69
|
||||
20250227,094000,3177395150,37450,37550,37550,37300,5607
|
||||
20250227,093900,2967489400,37500,37500,37500,37450,224
|
||||
20250227,093800,2959090350,37500,37500,37550,37450,936
|
||||
20250227,093700,2923991850,37550,37650,37650,37500,4290
|
||||
20250227,093600,2762766300,37700,37650,37700,37650,2125
|
||||
20250227,093500,2682657100,37700,37600,37700,37550,1631
|
||||
20250227,093400,2621271100,37600,37600,37600,37500,816
|
||||
20250227,093300,2590597700,37550,37600,37600,37500,320
|
||||
20250227,093200,2578584500,37550,37600,37600,37500,1269
|
||||
20250227,093100,2530894300,37600,37400,37600,37400,1620
|
||||
20250227,093000,2470121700,37300,37300,37400,37200,608
|
||||
20250227,092900,2447402400,37250,37350,37350,37250,2917
|
||||
20250227,092800,2338620800,37350,37350,37350,37300,58
|
||||
20250227,092700,2336454550,37350,37400,37450,37350,1727
|
||||
20250227,092600,2271918350,37350,37350,37400,37350,1138
|
||||
20250227,092500,2229412950,37350,37350,37400,37350,842
|
||||
20250227,092400,2197955950,37350,37400,37400,37350,571
|
||||
20250227,092300,2176615900,37400,37350,37400,37350,174
|
||||
20250227,092200,2170109550,37350,37350,37350,37300,1333
|
||||
20250227,092100,2120347050,37350,37400,37400,37350,1171
|
||||
20250227,092000,2076608200,37350,37400,37450,37300,3337
|
||||
20250227,091900,1951889000,37400,37400,37400,37350,599
|
||||
20250227,091800,1929489350,37400,37500,37500,37350,4982
|
||||
20250227,091700,1743049400,37500,37550,37550,37450,3055
|
||||
20250227,091600,1628454200,37550,37550,37550,37550,64
|
||||
20250227,091500,1626051000,37550,37550,37550,37500,157
|
||||
20250227,091400,1620156450,37550,37700,37700,37550,2674
|
||||
20250227,091300,1519534100,37700,37800,37850,37700,2311
|
||||
20250227,091200,1432183100,37800,37500,37850,37450,7882
|
||||
20250227,091100,1134949250,37500,37450,37500,37450,576
|
||||
20250227,091000,1113359450,37450,37500,37550,37450,5145
|
||||
20250227,090900,920377350,37500,37500,37550,37500,566
|
||||
20250227,090800,899151350,37500,37500,37600,37450,1146
|
||||
20250227,090700,856175250,37500,37600,37600,37450,2033
|
||||
20250227,090600,779844900,37550,37450,37600,37400,2185
|
||||
20250227,090500,697882550,37450,37400,37450,37400,691
|
||||
20250227,090400,672019650,37400,37450,37500,37400,2451
|
||||
20250227,090300,580186500,37450,37450,37550,37450,1011
|
||||
20250227,090200,542275250,37450,37550,37550,37400,3065
|
||||
20250227,090100,427458500,37550,37600,37650,37500,3993
|
||||
20250227,090000,277399400,37700,37700,37800,37600,7358
|
||||
|
Reference in New Issue
Block a user