Update 2025-02-27 2849 candle_min
This commit is contained in:
596
009520/min/candle-20250227.csv
Normal file
596
009520/min/candle-20250227.csv
Normal file
@@ -0,0 +1,596 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,185400,4003065540,14060,14060,14060,14060,5602
|
||||
20250227,185300,4003065540,14060,14060,14060,14060,0
|
||||
20250227,185200,4003065540,14060,14060,14060,14060,0
|
||||
20250227,185100,4003065540,14060,14060,14060,14060,0
|
||||
20250227,185000,4003065540,14060,14060,14060,14060,0
|
||||
20250227,184900,4003065540,14060,14060,14060,14060,0
|
||||
20250227,184800,4003065540,14060,14060,14060,14060,0
|
||||
20250227,184700,4003065540,14060,14060,14060,14060,0
|
||||
20250227,184600,4003065540,14060,14060,14060,14060,0
|
||||
20250227,184500,4003065540,14060,14060,14060,14060,0
|
||||
20250227,184400,4003065540,14060,14060,14060,14060,0
|
||||
20250227,184300,4003065540,14060,14060,14060,14060,0
|
||||
20250227,184200,4003065540,14060,14060,14060,14060,0
|
||||
20250227,184100,4003065540,14060,14060,14060,14060,0
|
||||
20250227,184000,4003065540,14060,14060,14060,14060,0
|
||||
20250227,183900,4003065540,14060,14060,14060,14060,0
|
||||
20250227,183800,4003065540,14060,14060,14060,14060,0
|
||||
20250227,183700,4003065540,14060,14060,14060,14060,0
|
||||
20250227,183600,4003065540,14060,14060,14060,14060,0
|
||||
20250227,183500,4003065540,14060,14060,14060,14060,0
|
||||
20250227,183400,4003065540,14060,14060,14060,14060,0
|
||||
20250227,183300,4003065540,14060,14060,14060,14060,0
|
||||
20250227,183200,4003065540,14060,14060,14060,14060,0
|
||||
20250227,183100,4003065540,14060,14060,14060,14060,0
|
||||
20250227,183000,4003065540,14060,14060,14060,14060,0
|
||||
20250227,182900,4003065540,14060,14060,14060,14060,0
|
||||
20250227,182800,4003065540,14060,14060,14060,14060,0
|
||||
20250227,182700,4003065540,14060,14060,14060,14060,0
|
||||
20250227,182600,4003065540,14060,14060,14060,14060,0
|
||||
20250227,182500,4003065540,14060,14060,14060,14060,0
|
||||
20250227,182400,4003065540,14060,14060,14060,14060,5602
|
||||
20250227,182300,4003065540,14060,14060,14060,14060,0
|
||||
20250227,182200,4003065540,14060,14060,14060,14060,0
|
||||
20250227,182100,4003065540,14060,14060,14060,14060,0
|
||||
20250227,182000,4003065540,14060,14060,14060,14060,0
|
||||
20250227,181900,4003065540,14060,14060,14060,14060,0
|
||||
20250227,181800,4003065540,14060,14060,14060,14060,0
|
||||
20250227,181700,4003065540,14060,14060,14060,14060,0
|
||||
20250227,181600,4003065540,14060,14060,14060,14060,0
|
||||
20250227,181500,4003065540,14060,14060,14060,14060,0
|
||||
20250227,181400,4003065540,14060,14060,14060,14060,0
|
||||
20250227,181300,4003065540,14060,14060,14060,14060,0
|
||||
20250227,181200,4003065540,14060,14060,14060,14060,0
|
||||
20250227,181100,4003065540,14060,14060,14060,14060,0
|
||||
20250227,181000,4003065540,14060,14060,14060,14060,0
|
||||
20250227,180900,4003065540,14060,14060,14060,14060,0
|
||||
20250227,180800,4003065540,14060,14060,14060,14060,0
|
||||
20250227,180700,4003065540,14060,14060,14060,14060,0
|
||||
20250227,180600,4003065540,14060,14060,14060,14060,0
|
||||
20250227,180500,4003065540,14060,14060,14060,14060,0
|
||||
20250227,180400,4003065540,14060,14060,14060,14060,0
|
||||
20250227,180300,4003065540,14060,14060,14060,14060,0
|
||||
20250227,180200,4003065540,14060,14060,14060,14060,0
|
||||
20250227,180100,4003065540,14060,14060,14060,14060,0
|
||||
20250227,180000,4003065540,14060,14060,14060,14060,0
|
||||
20250227,175900,4003065540,14060,14060,14060,14060,0
|
||||
20250227,175800,4003065540,14060,14060,14060,14060,0
|
||||
20250227,175700,4003065540,14060,14060,14060,14060,0
|
||||
20250227,175600,4003065540,14060,14060,14060,14060,0
|
||||
20250227,175500,4003065540,14060,14060,14060,14060,0
|
||||
20250227,175400,4003065540,14060,14060,14060,14060,5602
|
||||
20250227,175300,4003065540,14060,14060,14060,14060,0
|
||||
20250227,175200,4003065540,14060,14060,14060,14060,0
|
||||
20250227,175100,4003065540,14060,14060,14060,14060,0
|
||||
20250227,175000,4003065540,14060,14060,14060,14060,0
|
||||
20250227,174900,4003065540,14060,14060,14060,14060,0
|
||||
20250227,174800,4003065540,14060,14060,14060,14060,0
|
||||
20250227,174700,4003065540,14060,14060,14060,14060,0
|
||||
20250227,174600,4003065540,14060,14060,14060,14060,0
|
||||
20250227,174500,4003065540,14060,14060,14060,14060,0
|
||||
20250227,174400,4003065540,14060,14060,14060,14060,0
|
||||
20250227,174300,4003065540,14060,14060,14060,14060,0
|
||||
20250227,174200,4003065540,14060,14060,14060,14060,0
|
||||
20250227,174100,4003065540,14060,14060,14060,14060,0
|
||||
20250227,174000,4003065540,14060,14060,14060,14060,0
|
||||
20250227,173900,4003065540,14060,14060,14060,14060,0
|
||||
20250227,173800,4003065540,14060,14060,14060,14060,0
|
||||
20250227,173700,4003065540,14060,14060,14060,14060,0
|
||||
20250227,173600,4003065540,14060,14060,14060,14060,0
|
||||
20250227,173500,4003065540,14060,14060,14060,14060,0
|
||||
20250227,173400,4003065540,14060,14060,14060,14060,0
|
||||
20250227,173300,4003065540,14060,14060,14060,14060,0
|
||||
20250227,173200,4003065540,14060,14060,14060,14060,0
|
||||
20250227,173100,4003065540,14060,14060,14060,14060,0
|
||||
20250227,173000,4003065540,14060,14060,14060,14060,0
|
||||
20250227,172900,4003065540,14060,14060,14060,14060,0
|
||||
20250227,172800,4003065540,14060,14060,14060,14060,0
|
||||
20250227,172700,4003065540,14060,14060,14060,14060,0
|
||||
20250227,172600,4003065540,14060,14060,14060,14060,0
|
||||
20250227,172500,4003065540,14060,14060,14060,14060,0
|
||||
20250227,172400,4003065540,14060,14060,14060,14060,5602
|
||||
20250227,172300,4003065540,14060,14060,14060,14060,0
|
||||
20250227,172200,4003065540,14060,14060,14060,14060,0
|
||||
20250227,172100,4003065540,14060,14060,14060,14060,0
|
||||
20250227,172000,4003065540,14060,14060,14060,14060,0
|
||||
20250227,171900,4003065540,14060,14060,14060,14060,0
|
||||
20250227,171800,4003065540,14060,14060,14060,14060,0
|
||||
20250227,171700,4003065540,14060,14060,14060,14060,0
|
||||
20250227,171600,4003065540,14060,14060,14060,14060,0
|
||||
20250227,171500,4003065540,14060,14060,14060,14060,0
|
||||
20250227,171400,4003065540,14060,14060,14060,14060,0
|
||||
20250227,171300,4003065540,14060,14060,14060,14060,0
|
||||
20250227,171200,4003065540,14060,14060,14060,14060,0
|
||||
20250227,171100,4003065540,14060,14060,14060,14060,0
|
||||
20250227,171000,4003065540,14060,14060,14060,14060,0
|
||||
20250227,170900,4003065540,14060,14060,14060,14060,0
|
||||
20250227,170800,4003065540,14060,14060,14060,14060,0
|
||||
20250227,170700,4003065540,14060,14060,14060,14060,0
|
||||
20250227,170600,4003065540,14060,14060,14060,14060,0
|
||||
20250227,170500,4003065540,14060,14060,14060,14060,0
|
||||
20250227,170400,4003065540,14060,14060,14060,14060,0
|
||||
20250227,170300,4003065540,14060,14060,14060,14060,0
|
||||
20250227,170200,4003065540,14060,14060,14060,14060,0
|
||||
20250227,170100,4003065540,14060,14060,14060,14060,0
|
||||
20250227,170000,4003065540,14060,14060,14060,14060,0
|
||||
20250227,165900,4003065540,14060,14060,14060,14060,0
|
||||
20250227,165800,4003065540,14060,14060,14060,14060,0
|
||||
20250227,165700,4003065540,14060,14060,14060,14060,0
|
||||
20250227,165600,4003065540,14060,14060,14060,14060,0
|
||||
20250227,165500,4003065540,14060,14060,14060,14060,0
|
||||
20250227,165400,4003065540,14060,14060,14060,14060,5602
|
||||
20250227,165300,4003065540,14060,14060,14060,14060,0
|
||||
20250227,165200,4003065540,14060,14060,14060,14060,0
|
||||
20250227,165100,4003065540,14060,14060,14060,14060,0
|
||||
20250227,165000,4003065540,14060,14060,14060,14060,0
|
||||
20250227,164900,4003065540,14060,14060,14060,14060,0
|
||||
20250227,164800,4003065540,14060,14060,14060,14060,0
|
||||
20250227,164700,4003065540,14060,14060,14060,14060,0
|
||||
20250227,164600,4003065540,14060,14060,14060,14060,0
|
||||
20250227,164500,4003065540,14060,14060,14060,14060,0
|
||||
20250227,164400,4003065540,14060,14060,14060,14060,0
|
||||
20250227,164300,4003065540,14060,14060,14060,14060,0
|
||||
20250227,164200,4003065540,14060,14060,14060,14060,0
|
||||
20250227,164100,4003065540,14060,14060,14060,14060,0
|
||||
20250227,164000,4003065540,14060,14060,14060,14060,0
|
||||
20250227,163900,4003065540,14060,14060,14060,14060,0
|
||||
20250227,163800,4003065540,14060,14060,14060,14060,0
|
||||
20250227,163700,4003065540,14060,14060,14060,14060,0
|
||||
20250227,163600,4003065540,14060,14060,14060,14060,0
|
||||
20250227,163500,4003065540,14060,14060,14060,14060,0
|
||||
20250227,163400,4003065540,14060,14060,14060,14060,0
|
||||
20250227,163300,4003065540,14060,14060,14060,14060,0
|
||||
20250227,163200,4003065540,14060,14060,14060,14060,0
|
||||
20250227,163100,4003065540,14060,14060,14060,14060,0
|
||||
20250227,163000,4003065540,14060,14060,14060,14060,0
|
||||
20250227,162900,4003065540,14060,14060,14060,14060,0
|
||||
20250227,162800,4003065540,14060,14060,14060,14060,0
|
||||
20250227,162700,4003065540,14060,14060,14060,14060,0
|
||||
20250227,162600,4003065540,14060,14060,14060,14060,0
|
||||
20250227,162500,4003065540,14060,14060,14060,14060,0
|
||||
20250227,162400,4003065540,14060,14060,14060,14060,5602
|
||||
20250227,162300,4003065540,14060,14060,14060,14060,0
|
||||
20250227,162200,4003065540,14060,14060,14060,14060,0
|
||||
20250227,162100,4003065540,14060,14060,14060,14060,0
|
||||
20250227,162000,4003065540,14060,14060,14060,14060,0
|
||||
20250227,161900,4003065540,14060,14060,14060,14060,0
|
||||
20250227,161800,4003065540,14060,14060,14060,14060,0
|
||||
20250227,161700,4003065540,14060,14060,14060,14060,0
|
||||
20250227,161600,4003065540,14060,14060,14060,14060,0
|
||||
20250227,161500,4003065540,14060,14060,14060,14060,0
|
||||
20250227,161400,4003065540,14060,14060,14060,14060,0
|
||||
20250227,161300,4003065540,14060,14060,14060,14060,0
|
||||
20250227,161200,4003065540,14060,14060,14060,14060,0
|
||||
20250227,161100,4003065540,14060,14060,14060,14060,0
|
||||
20250227,161000,4003065540,14060,14060,14060,14060,0
|
||||
20250227,160900,4003065540,14060,14060,14060,14060,0
|
||||
20250227,160800,4003065540,14060,14060,14060,14060,0
|
||||
20250227,160700,4003065540,14060,14060,14060,14060,0
|
||||
20250227,160600,4003065540,14060,14060,14060,14060,0
|
||||
20250227,160500,4003065540,14060,14060,14060,14060,0
|
||||
20250227,160400,4003065540,14060,14060,14060,14060,0
|
||||
20250227,160300,4003065540,14060,14060,14060,14060,0
|
||||
20250227,160200,4003065540,14060,14060,14060,14060,0
|
||||
20250227,160100,4003065540,14060,14060,14060,14060,0
|
||||
20250227,160000,4003065540,14060,14060,14060,14060,0
|
||||
20250227,155900,4003065540,14060,14060,14060,14060,0
|
||||
20250227,155800,4003065540,14060,14060,14060,14060,0
|
||||
20250227,155700,4003065540,14060,14060,14060,14060,0
|
||||
20250227,155600,4003065540,14060,14060,14060,14060,0
|
||||
20250227,155500,4003065540,14060,14060,14060,14060,0
|
||||
20250227,155400,4003065540,14060,14060,14060,14060,5602
|
||||
20250227,155300,4003065540,14060,14060,14060,14060,0
|
||||
20250227,155200,4003065540,14060,14060,14060,14060,0
|
||||
20250227,155100,4003065540,14060,14060,14060,14060,0
|
||||
20250227,155000,4003065540,14060,14060,14060,14060,0
|
||||
20250227,154900,4003065540,14060,14060,14060,14060,0
|
||||
20250227,154800,4003065540,14060,14060,14060,14060,0
|
||||
20250227,154700,4003065540,14060,14060,14060,14060,0
|
||||
20250227,154600,4003065540,14060,14060,14060,14060,0
|
||||
20250227,154500,4003065540,14060,14060,14060,14060,0
|
||||
20250227,154400,4003065540,14060,14060,14060,14060,0
|
||||
20250227,154300,4003065540,14060,14060,14060,14060,0
|
||||
20250227,154200,4003065540,14060,14060,14060,14060,0
|
||||
20250227,154100,4003065540,14060,14060,14060,14060,0
|
||||
20250227,154000,4003065540,14060,14060,14060,14060,0
|
||||
20250227,153900,4003065540,14060,14060,14060,14060,0
|
||||
20250227,153800,4003065540,14060,14060,14060,14060,0
|
||||
20250227,153700,4003065540,14060,14060,14060,14060,0
|
||||
20250227,153600,4003065540,14060,14060,14060,14060,0
|
||||
20250227,153500,4003065540,14060,14060,14060,14060,0
|
||||
20250227,153400,4003065540,14060,14060,14060,14060,0
|
||||
20250227,153300,4003065540,14060,14060,14060,14060,0
|
||||
20250227,153200,4003065540,14060,14060,14060,14060,0
|
||||
20250227,153100,4003065540,14060,14060,14060,14060,0
|
||||
20250227,153000,4003065540,14060,14060,14060,14060,5602
|
||||
20250227,152900,3924301420,14060,14060,14060,14060,0
|
||||
20250227,152800,3924301420,14060,14060,14060,14060,0
|
||||
20250227,152700,3924301420,14060,14060,14060,14060,0
|
||||
20250227,152600,3924301420,14060,14060,14060,14060,0
|
||||
20250227,152500,3924301420,14060,14060,14060,14060,0
|
||||
20250227,152400,3924301420,14060,14060,14060,14060,0
|
||||
20250227,152300,3924301420,14060,14060,14060,14060,0
|
||||
20250227,152200,3924301420,14060,14060,14060,14060,0
|
||||
20250227,152100,3924301420,14060,14060,14060,14060,0
|
||||
20250227,152000,3924301420,14060,14060,14060,14060,0
|
||||
20250227,151900,3924301420,14060,14060,14070,14060,882
|
||||
20250227,151800,3911894790,14070,14070,14070,14060,301
|
||||
20250227,151700,3907661060,14070,14070,14080,14070,379
|
||||
20250227,151600,3902328430,14070,14070,14080,14060,631
|
||||
20250227,151500,3893450280,14060,14070,14070,14050,856
|
||||
20250227,151400,3881408650,14070,14080,14080,14070,238
|
||||
20250227,151300,3878057890,14060,14090,14100,14060,140
|
||||
20250227,151200,3876085540,14090,14080,14090,14060,1869
|
||||
20250227,151100,3849770170,14080,14070,14090,14070,668
|
||||
20250227,151000,3840369250,14060,14070,14070,14060,226
|
||||
20250227,150900,3837189610,14070,14080,14090,14010,2229
|
||||
20250227,150800,3805861090,14100,14070,14100,14070,1297
|
||||
20250227,150700,3787590390,14070,14070,14080,14070,72
|
||||
20250227,150600,3786577340,14080,14050,14080,14050,388
|
||||
20250227,150500,3781121560,14050,14080,14080,14050,739
|
||||
20250227,150400,3770721880,14060,14090,14090,14060,404
|
||||
20250227,150300,3765034630,14090,14080,14090,14060,748
|
||||
20250227,150200,3754508930,14070,14100,14110,14070,4391
|
||||
20250227,150100,3692639490,14100,14100,14110,14100,195
|
||||
20250227,150000,3689889850,14100,14100,14110,14100,1163
|
||||
20250227,145900,3673490910,14100,14100,14110,14090,890
|
||||
20250227,145800,3660943840,14100,14110,14110,14100,884
|
||||
20250227,145700,3648477270,14100,14110,14110,14100,527
|
||||
20250227,145600,3641043960,14110,14160,14160,14100,891
|
||||
20250227,145500,3628448800,14160,14090,14160,14070,7428
|
||||
20250227,145400,3523575660,14070,14070,14090,14070,272
|
||||
20250227,145300,3519745260,14080,14080,14090,14070,488
|
||||
20250227,145200,3512875570,14080,14080,14090,14080,439
|
||||
20250227,145100,3506690720,14090,14090,14090,14080,591
|
||||
20250227,145000,3498368030,14090,14030,14090,14030,7145
|
||||
20250227,144900,3397893030,14040,14030,14040,14020,75
|
||||
20250227,144800,3396840820,14030,14040,14040,14030,597
|
||||
20250227,144700,3388460150,14040,14020,14040,14020,335
|
||||
20250227,144600,3383759830,14020,14030,14040,14020,1846
|
||||
20250227,144500,3357860480,14020,14030,14030,14020,423
|
||||
20250227,144400,3351927770,14030,14030,14030,14020,51
|
||||
20250227,144300,3351212410,14030,14010,14030,14010,11
|
||||
20250227,144200,3351058280,14030,14020,14040,14000,647
|
||||
20250227,144100,3341984410,14020,13990,14020,13990,1685
|
||||
20250227,144000,3318395570,13990,13990,14000,13980,890
|
||||
20250227,143900,3305951280,14000,14000,14000,14000,8
|
||||
20250227,143800,3305839280,14000,14000,14010,14000,176
|
||||
20250227,143700,3303375270,13990,13980,13990,13980,100
|
||||
20250227,143600,3301976490,13980,13970,13990,13970,193
|
||||
20250227,143500,3299277120,13990,13980,13990,13980,154
|
||||
20250227,143400,3297123710,13990,13990,13990,13990,16
|
||||
20250227,143300,3296899870,13990,13990,13990,13990,88
|
||||
20250227,143200,3295668750,14010,14000,14010,13990,378
|
||||
20250227,143100,3290376760,14000,14000,14000,14000,1
|
||||
20250227,143000,3290362760,13990,13980,14000,13980,534
|
||||
20250227,142900,3282892550,13980,13980,13990,13980,31
|
||||
20250227,142800,3282459160,13990,13990,13990,13990,405
|
||||
20250227,142700,3276793210,13990,14020,14020,13990,454
|
||||
20250227,142600,3270434740,14020,14020,14020,14020,71
|
||||
20250227,142500,3269439320,14020,14000,14020,13990,447
|
||||
20250227,142400,3263178070,14020,14000,14020,14000,29
|
||||
20250227,142300,3262772050,14020,14000,14020,14000,464
|
||||
20250227,142200,3256276030,14000,14020,14020,14000,65
|
||||
20250227,142100,3255365810,14020,14020,14020,14020,393
|
||||
20250227,142000,3249855950,14020,13980,14040,13980,2493
|
||||
20250227,141900,3214935440,14000,14000,14000,13980,342
|
||||
20250227,141800,3210148320,14000,13980,14000,13980,1624
|
||||
20250227,141700,3187431650,13970,13970,13980,13970,325
|
||||
20250227,141600,3182891330,13980,13980,13980,13970,82
|
||||
20250227,141500,3181744980,13970,13980,13980,13970,270
|
||||
20250227,141400,3177972830,13970,13980,13980,13970,147
|
||||
20250227,141300,3175918770,13980,13980,13980,13980,21
|
||||
20250227,141200,3175625190,13980,13980,13990,13980,25
|
||||
20250227,141100,3175275680,13980,13990,13990,13980,264
|
||||
20250227,141000,3171583300,13990,13980,13990,13980,3
|
||||
20250227,140900,3171541350,13990,13990,13990,13990,10
|
||||
20250227,140800,3171401450,13970,13980,13980,13970,59
|
||||
20250227,140700,3170577010,13980,13990,13990,13980,185
|
||||
20250227,140600,3167990220,13990,13980,13990,13980,302
|
||||
20250227,140500,3163765250,13970,13970,13970,13970,82
|
||||
20250227,140400,3162619710,13990,13990,13990,13990,4
|
||||
20250227,140300,3162563750,13990,13990,13990,13990,44
|
||||
20250227,140200,3161948190,13980,13970,13980,13970,208
|
||||
20250227,140100,3159041830,13960,13960,13960,13960,31
|
||||
20250227,140000,3158609070,13960,13960,13960,13960,19
|
||||
20250227,135900,3158343830,13960,13950,13960,13930,22
|
||||
20250227,135800,3158036790,13960,13960,13970,13960,743
|
||||
20250227,135700,3147664500,13960,13960,13960,13960,289
|
||||
20250227,135600,3143630060,13960,13950,13960,13950,726
|
||||
20250227,135500,3133495610,13930,13940,13940,13930,208
|
||||
20250227,135400,3130596900,13940,13940,13940,13940,57
|
||||
20250227,135300,3129802320,13940,13940,13940,13940,0
|
||||
20250227,135200,3129802320,13940,13940,13940,13930,192
|
||||
20250227,135100,3127126540,13930,13940,13940,13930,177
|
||||
20250227,135000,3124660840,13920,13930,13940,13920,369
|
||||
20250227,134900,3119522830,13930,13930,13970,13930,301
|
||||
20250227,134800,3115329860,13930,13930,13930,13930,10
|
||||
20250227,134700,3115190560,13920,13990,13990,13920,2471
|
||||
20250227,134600,3080789170,13990,13930,13990,13930,811
|
||||
20250227,134500,3069465830,13940,13910,13940,13910,687
|
||||
20250227,134400,3059902540,13920,13920,13930,13920,149
|
||||
20250227,134300,3057827750,13920,13920,13920,13920,315
|
||||
20250227,134200,3053442950,13920,13900,13920,13900,237
|
||||
20250227,134100,3050146410,13900,13900,13900,13900,95
|
||||
20250227,134000,3048825910,13900,13920,13920,13900,274
|
||||
20250227,133900,3045017110,13940,13920,13960,13920,319
|
||||
20250227,133800,3040575190,13920,13960,13960,13920,62
|
||||
20250227,133700,3039711670,13960,13940,13960,13940,206
|
||||
20250227,133600,3036840010,13960,13960,13960,13960,70
|
||||
20250227,133500,3035862810,13960,13960,13960,13960,2
|
||||
20250227,133400,3035834890,13900,13920,13920,13900,2420
|
||||
20250227,133300,3002190970,13960,13950,13960,13910,1078
|
||||
20250227,133200,2987165770,13960,13960,13960,13960,8
|
||||
20250227,133100,2987054090,13960,13960,13960,13960,66
|
||||
20250227,133000,2986132730,13960,13960,13960,13950,448
|
||||
20250227,132900,2979879300,13960,13980,13980,13960,115
|
||||
20250227,132800,2978273740,13980,13980,13980,13950,3735
|
||||
20250227,132700,2926161640,13980,13980,13980,13980,91
|
||||
20250227,132600,2924889460,13990,13990,13990,13990,2
|
||||
20250227,132500,2924861480,13980,13980,13980,13980,225
|
||||
20250227,132400,2921715980,13990,13980,13990,13980,51
|
||||
20250227,132300,2921002970,13980,13980,13980,13980,68
|
||||
20250227,132200,2920052330,13980,14000,14000,13980,51
|
||||
20250227,132100,2919339330,14000,14000,14000,14000,1
|
||||
20250227,132000,2919325330,13980,14000,14000,13980,27
|
||||
20250227,131900,2918947470,14000,14000,14000,14000,185
|
||||
20250227,131800,2916357470,13980,13960,13980,13960,97
|
||||
20250227,131700,2915002730,13980,13990,13990,13980,635
|
||||
20250227,131600,2906124480,14000,14000,14000,14000,229
|
||||
20250227,131500,2902918480,14010,14000,14010,14000,62
|
||||
20250227,131400,2902050440,13990,14010,14010,13990,104
|
||||
20250227,131300,2900594570,14010,14010,14010,14000,598
|
||||
20250227,131200,2892222500,14000,13980,14000,13980,946
|
||||
20250227,131100,2878995090,13980,13980,13980,13980,158
|
||||
20250227,131000,2876786250,13980,13980,13980,13980,75
|
||||
20250227,130900,2875737750,13980,13970,13980,13960,367
|
||||
20250227,130800,2870609670,13950,13970,13970,13950,806
|
||||
20250227,130700,2859362280,13980,13980,13980,13980,1
|
||||
20250227,130600,2859348300,13980,13970,13980,13970,90
|
||||
20250227,130500,2858090900,13980,13960,13980,13960,203
|
||||
20250227,130400,2855256460,13980,13980,13980,13980,1
|
||||
20250227,130300,2855242480,13980,13970,13980,13970,28
|
||||
20250227,130200,2854851310,13980,13970,13980,13970,99
|
||||
20250227,130100,2853468270,13940,13960,14000,13940,577
|
||||
20250227,130000,2845406020,13960,13960,13960,13960,3
|
||||
20250227,125900,2845364140,13960,13940,14000,13940,1629
|
||||
20250227,125800,2822587820,13940,13930,13940,13930,18
|
||||
20250227,125700,2822337070,13890,13920,13930,13890,757
|
||||
20250227,125600,2811809860,13920,13940,13940,13920,99
|
||||
20250227,125500,2810431040,13940,13970,13970,13940,1564
|
||||
20250227,125400,2788596190,13970,13980,13980,13970,227
|
||||
20250227,125300,2785422740,13980,13990,13990,13980,189
|
||||
20250227,125200,2782780150,13990,13980,13990,13980,114
|
||||
20250227,125100,2781185500,13990,13980,13990,13980,161
|
||||
20250227,125000,2778934430,13980,13990,13990,13980,901
|
||||
20250227,124900,2766330940,13990,13990,13990,13990,5
|
||||
20250227,124800,2766260990,13990,13980,13990,13980,198
|
||||
20250227,124700,2763492940,13980,13990,14000,13980,483
|
||||
20250227,124600,2756735580,13990,14010,14030,13990,336
|
||||
20250227,124500,2752026470,14040,14020,14040,14020,83
|
||||
20250227,124400,2750861350,14020,14010,14040,14010,604
|
||||
20250227,124300,2742383490,14010,14010,14010,14010,42
|
||||
20250227,124200,2741795070,14010,14030,14040,14010,363
|
||||
20250227,124100,2736705640,14030,14040,14050,14030,1574
|
||||
20250227,124000,2714604200,14040,13990,14040,13990,1914
|
||||
20250227,123900,2687778380,13990,13990,13990,13990,78
|
||||
20250227,123800,2686687160,13980,13960,13990,13960,517
|
||||
20250227,123700,2679464410,13960,13960,13960,13960,3
|
||||
20250227,123600,2679422530,13990,13970,13990,13970,19
|
||||
20250227,123500,2679156970,13970,13970,13970,13960,212
|
||||
20250227,123400,2676196330,13960,13970,13970,13960,241
|
||||
20250227,123300,2672829580,13980,14000,14000,13980,25
|
||||
20250227,123200,2672479840,14000,14000,14000,13980,424
|
||||
20250227,123100,2666545460,14000,13970,14000,13970,502
|
||||
20250227,123000,2659520020,13970,13980,13980,13970,244
|
||||
20250227,122900,2656111210,14000,13990,14000,13990,1032
|
||||
20250227,122800,2641668760,14000,14000,14000,13960,999
|
||||
20250227,122700,2627687350,13990,13980,13990,13970,707
|
||||
20250227,122600,2617798040,13970,13900,13970,13900,1363
|
||||
20250227,122500,2598769020,13900,13910,13930,13900,1673
|
||||
20250227,122400,2575468460,13910,13890,13910,13890,246
|
||||
20250227,122300,2572049420,13890,13900,13900,13890,94
|
||||
20250227,122200,2570743650,13900,13900,13900,13900,23
|
||||
20250227,122100,2570423950,13880,13900,13900,13880,67
|
||||
20250227,122000,2569493650,13900,13880,13900,13880,325
|
||||
20250227,121900,2564982630,13890,13900,13900,13890,193
|
||||
20250227,121800,2562301850,13900,13900,13900,13900,121
|
||||
20250227,121700,2560619950,13890,13890,13890,13890,100
|
||||
20250227,121600,2559230950,13890,13890,13890,13890,190
|
||||
20250227,121500,2556591850,13890,13900,13900,13890,27
|
||||
20250227,121400,2556216750,13890,13900,13900,13890,77
|
||||
20250227,121300,2555146460,13900,13900,13900,13900,90
|
||||
20250227,121200,2553895460,13900,13920,13920,13900,95
|
||||
20250227,121100,2552574940,13920,13920,13920,13920,31
|
||||
20250227,121000,2552143420,13920,13920,13920,13920,1
|
||||
20250227,120900,2552129500,13900,13910,13910,13900,160
|
||||
20250227,120800,2549903910,13910,13920,13920,13910,3
|
||||
20250227,120700,2549862170,13910,13910,13910,13910,0
|
||||
20250227,120600,2549862170,13910,13920,13920,13910,25
|
||||
20250227,120500,2549514370,13930,13930,13930,13930,11
|
||||
20250227,120400,2549361140,13880,13930,13930,13880,24
|
||||
20250227,120300,2549027920,13920,13910,13920,13880,1199
|
||||
20250227,120200,2532352860,13920,13920,13920,13920,0
|
||||
20250227,120100,2532352860,13920,13920,13920,13900,5
|
||||
20250227,120000,2532283320,13920,13900,13920,13900,55
|
||||
20250227,115900,2531518280,13910,13910,13910,13910,17
|
||||
20250227,115800,2531281810,13910,13910,13910,13910,14
|
||||
20250227,115700,2531087070,13920,13900,13920,13900,560
|
||||
20250227,115600,2523303050,13900,13910,13910,13890,366
|
||||
20250227,115500,2518215740,13910,13910,13910,13910,27
|
||||
20250227,115400,2517840170,13910,13920,13920,13910,917
|
||||
20250227,115300,2505084360,13910,13920,13920,13910,30
|
||||
20250227,115200,2504667010,13930,13930,13930,13930,104
|
||||
20250227,115100,2503218290,13930,13910,13930,13910,94
|
||||
20250227,115000,2501909360,13910,13920,13920,13900,309
|
||||
20250227,114900,2497611200,13910,13920,13920,13910,100
|
||||
20250227,114800,2496219300,13940,13950,13950,13940,67
|
||||
20250227,114700,2495285310,13920,13920,13920,13920,1
|
||||
20250227,114600,2495271390,13950,13920,13950,13920,27
|
||||
20250227,114500,2494894950,13920,13940,13950,13920,106
|
||||
20250227,114400,2493417530,13950,13940,13950,13940,242
|
||||
20250227,114300,2490044030,13910,13940,13940,13910,156
|
||||
20250227,114200,2487873860,13930,13930,13940,13930,73
|
||||
20250227,114100,2486856960,13930,13930,13930,13920,152
|
||||
20250227,114000,2484740100,13920,13920,13930,13910,125
|
||||
20250227,113900,2483000260,13920,13920,13920,13920,38
|
||||
20250227,113800,2482471300,13920,13920,13920,13920,72
|
||||
20250227,113700,2481469060,13920,13910,13920,13910,171
|
||||
20250227,113600,2479089950,13910,13890,13910,13890,243
|
||||
20250227,113500,2475714240,13890,13910,13910,13890,198
|
||||
20250227,113400,2472962660,13910,13900,13910,13900,62
|
||||
20250227,113300,2472100850,13900,13890,13900,13890,363
|
||||
20250227,113200,2467057200,13890,13890,13890,13880,21
|
||||
20250227,113100,2466765520,13890,13900,13900,13880,143
|
||||
20250227,113000,2464779450,13900,13890,13910,13890,703
|
||||
20250227,112900,2455014450,13890,13890,13890,13880,366
|
||||
20250227,112800,2449933220,13880,13890,13890,13880,114
|
||||
20250227,112700,2448349890,13880,13910,13910,13880,353
|
||||
20250227,112600,2443448900,13890,13880,13900,13880,43
|
||||
20250227,112500,2442851840,13870,13870,13910,13870,349
|
||||
20250227,112400,2438011140,13870,13870,13870,13870,60
|
||||
20250227,112300,2437178940,13870,13890,13900,13870,577
|
||||
20250227,112200,2429170610,13870,13860,13890,13860,352
|
||||
20250227,112100,2424291730,13860,13860,13860,13850,183
|
||||
20250227,112000,2421757160,13850,13850,13860,13850,202
|
||||
20250227,111900,2418959280,13850,13850,13850,13850,13
|
||||
20250227,111800,2418779230,13850,13840,13850,13840,67
|
||||
20250227,111700,2417851440,13840,13850,13850,13840,156
|
||||
20250227,111600,2415691770,13850,13840,13850,13840,1169
|
||||
20250227,111500,2399512380,13840,13850,13850,13840,121
|
||||
20250227,111400,2397837730,13840,13850,13860,13840,15
|
||||
20250227,111300,2397630070,13840,13850,13850,13840,60
|
||||
20250227,111200,2396799090,13850,13850,13850,13850,269
|
||||
20250227,111100,2393073440,13850,13850,13850,13850,1
|
||||
20250227,111000,2393059590,13830,13850,13850,13830,204
|
||||
20250227,110900,2390234720,13840,13830,13840,13820,270
|
||||
20250227,110800,2386499820,13830,13810,13830,13810,363
|
||||
20250227,110700,2381484490,13820,13830,13830,13820,163
|
||||
20250227,110600,2379231630,13830,13830,13830,13800,3834
|
||||
20250227,110500,2326289240,13830,13840,13840,13820,3275
|
||||
20250227,110400,2281021980,13840,13850,13850,13840,789
|
||||
20250227,110300,2270098390,13850,13850,13850,13840,497
|
||||
20250227,110200,2263218040,13850,13880,13880,13850,1741
|
||||
20250227,110100,2239098000,13880,13870,13890,13860,71
|
||||
20250227,110000,2238112890,13870,13860,13870,13860,166
|
||||
20250227,105900,2235810800,13860,13860,13870,13850,745
|
||||
20250227,105800,2225485340,13860,13880,13890,13860,1170
|
||||
20250227,105700,2209260120,13880,13870,13880,13870,485
|
||||
20250227,105600,2202529930,13880,13870,13880,13870,420
|
||||
20250227,105500,2196703210,13880,13890,13890,13880,243
|
||||
20250227,105400,2193330360,13890,13880,13890,13880,27
|
||||
20250227,105300,2192955590,13880,13880,13890,13860,869
|
||||
20250227,105200,2180896630,13890,13900,13900,13890,146
|
||||
20250227,105100,2178868580,13900,13900,13910,13890,113
|
||||
20250227,105000,2177298600,13890,13900,13930,13860,4288
|
||||
20250227,104900,2117751240,13900,13910,13920,13900,988
|
||||
20250227,104800,2104014830,13920,13930,13930,13910,1166
|
||||
20250227,104700,2087789370,13920,13920,13920,13920,43
|
||||
20250227,104600,2087190810,13930,13930,13930,13910,450
|
||||
20250227,104500,2080929570,13920,13930,13930,13920,219
|
||||
20250227,104400,2077879780,13930,13940,13940,13920,568
|
||||
20250227,104300,2069968420,13930,13940,13950,13930,58
|
||||
20250227,104200,2069159890,13930,13940,13940,13930,344
|
||||
20250227,104100,2064365810,13940,13950,13950,13930,612
|
||||
20250227,104000,2055834670,13940,13940,13940,13940,210
|
||||
20250227,103900,2052907270,13940,13930,13950,13930,580
|
||||
20250227,103800,2044822800,13950,13950,13950,13950,34
|
||||
20250227,103700,2044348500,13940,13930,13940,13930,3
|
||||
20250227,103600,2044306700,13930,13940,13960,13930,2227
|
||||
20250227,103500,2013252800,13940,13930,13950,13930,39
|
||||
20250227,103400,2012709400,13930,13910,13940,13910,205
|
||||
20250227,103300,2009854690,13910,13930,13930,13910,1740
|
||||
20250227,103200,1985644890,13930,13920,13930,13920,637
|
||||
20250227,103100,1976777790,13920,13920,13920,13920,137
|
||||
20250227,103000,1974870750,13920,13920,13920,13920,227
|
||||
20250227,102900,1971710910,13920,13930,13940,13910,972
|
||||
20250227,102800,1958179830,13940,13960,13960,13940,1153
|
||||
20250227,102700,1942098370,13960,13970,13970,13960,55
|
||||
20250227,102600,1941330560,13960,13960,13960,13960,135
|
||||
20250227,102500,1939445960,13960,13970,13970,13960,621
|
||||
20250227,102400,1930774680,13970,14000,14000,13970,2553
|
||||
20250227,102300,1895081100,13990,14000,14000,13990,12
|
||||
20250227,102200,1894913110,13990,13990,13990,13990,147
|
||||
20250227,102100,1892856580,13990,13990,14000,13990,553
|
||||
20250227,102000,1885117690,13990,14000,14000,13980,375
|
||||
20250227,101900,1879870710,13990,13990,13990,13990,24
|
||||
20250227,101800,1879534950,13990,14020,14030,13990,828
|
||||
20250227,101700,1867942280,14020,14010,14020,14000,165
|
||||
20250227,101600,1865629460,14000,14000,14000,14000,258
|
||||
20250227,101500,1862017460,13990,13990,13990,13990,272
|
||||
20250227,101400,1858212180,14000,14000,14000,14000,871
|
||||
20250227,101300,1846018180,14010,14030,14030,14010,948
|
||||
20250227,101200,1832735660,14040,14020,14040,14020,978
|
||||
20250227,101100,1819004820,14020,14010,14050,14010,223
|
||||
20250227,101000,1815880250,14050,14050,14060,14020,1039
|
||||
20250227,100900,1801296220,14060,14040,14060,14040,553
|
||||
20250227,100800,1793530580,14040,14050,14060,14030,680
|
||||
20250227,100700,1783986410,14060,14050,14060,14050,861
|
||||
20250227,100600,1771889350,14050,14070,14070,14030,364
|
||||
20250227,100500,1766776620,14070,14080,14080,14060,437
|
||||
20250227,100400,1760628550,14080,14060,14090,14060,189
|
||||
20250227,100300,1757967470,14100,14100,14100,14090,746
|
||||
20250227,100200,1747450030,14100,14080,14120,14080,1881
|
||||
20250227,100100,1720928070,14090,14080,14090,14070,351
|
||||
20250227,100000,1715986120,14010,14070,14080,14010,1381
|
||||
20250227,095900,1696575530,14070,14090,14090,14070,2444
|
||||
20250227,095800,1662152060,14070,14090,14090,14070,533
|
||||
20250227,095700,1654646300,14090,14090,14100,14090,2064
|
||||
20250227,095600,1625550880,14090,14050,14090,14050,1894
|
||||
20250227,095500,1598890430,14060,14050,14070,14050,411
|
||||
20250227,095400,1593112460,14050,14020,14050,14010,491
|
||||
20250227,095300,1586229590,14020,14060,14070,14020,351
|
||||
20250227,095200,1581296090,14050,14060,14070,14050,553
|
||||
20250227,095100,1573522470,14050,14030,14050,14020,157
|
||||
20250227,095000,1571317260,14010,14030,14030,14000,1334
|
||||
20250227,094900,1552630930,14030,14010,14070,14010,121
|
||||
20250227,094800,1550935040,14010,14080,14080,14010,1209
|
||||
20250227,094700,1533936000,14080,14100,14100,14080,1623
|
||||
20250227,094600,1511063470,14100,14060,14120,14060,2041
|
||||
20250227,094500,1482289370,14060,14010,14060,14000,1294
|
||||
20250227,094400,1464127290,14010,13950,14010,13950,724
|
||||
20250227,094300,1453997370,13940,13890,13940,13870,1554
|
||||
20250227,094200,1432400740,13870,13920,13930,13870,2105
|
||||
20250227,094100,1403181690,13930,13890,13930,13880,1373
|
||||
20250227,094000,1384110200,13890,13890,13890,13890,112
|
||||
20250227,093900,1382554520,13890,13920,13930,13890,1987
|
||||
20250227,093800,1354929660,13920,13920,13930,13900,765
|
||||
20250227,093700,1344291570,13900,13940,13940,13900,8292
|
||||
20250227,093600,1228851150,13950,13960,13960,13950,3377
|
||||
20250227,093500,1181734520,13970,14000,14000,13960,1607
|
||||
20250227,093400,1159278810,14000,13970,14000,13970,1042
|
||||
20250227,093300,1144697340,13970,13970,13990,13970,270
|
||||
20250227,093200,1140925410,14010,13970,14010,13970,478
|
||||
20250227,093100,1134228910,14010,14010,14010,14010,42
|
||||
20250227,093000,1133640490,14010,13970,14010,13950,1093
|
||||
20250227,092900,1118377930,13960,14000,14040,13950,3550
|
||||
20250227,092800,1068783420,14000,13990,14060,13990,1052
|
||||
20250227,092700,1054052620,14030,13990,14060,13980,1533
|
||||
20250227,092600,1032546260,13990,13970,13990,13970,88
|
||||
20250227,092500,1031315780,13970,14010,14060,13970,3990
|
||||
20250227,092400,975508130,14000,14060,14060,14000,702
|
||||
20250227,092300,965676960,14060,14020,14060,14010,647
|
||||
20250227,092200,956599300,14000,14000,14020,14000,2012
|
||||
20250227,092100,928431190,14000,14010,14010,14000,378
|
||||
20250227,092000,923135970,14000,14030,14030,13990,1633
|
||||
20250227,091900,900265300,14030,14020,14060,14020,1012
|
||||
20250227,091800,886073810,14060,14050,14080,14020,3513
|
||||
20250227,091700,836777820,14030,14040,14100,14010,1862
|
||||
20250227,091600,810624030,14090,14090,14100,14030,784
|
||||
20250227,091500,799592590,14090,14090,14100,14050,2467
|
||||
20250227,091400,764828940,14090,14110,14120,14060,2313
|
||||
20250227,091300,732202100,14100,14090,14120,14030,4136
|
||||
20250227,091200,673920960,14090,14080,14090,14070,2118
|
||||
20250227,091100,644095270,14080,13960,14080,13960,3545
|
||||
20250227,091000,594336010,13960,13990,13990,13950,784
|
||||
20250227,090900,583379990,13990,13970,13990,13960,1333
|
||||
20250227,090800,564759620,13970,14000,14060,13960,3654
|
||||
20250227,090700,513607170,14050,14070,14120,14000,4215
|
||||
20250227,090600,454227750,14130,13990,14130,13980,5202
|
||||
20250227,090500,381074330,13990,14060,14060,13980,909
|
||||
20250227,090400,368337400,13970,14010,14060,13930,4800
|
||||
20250227,090300,301253870,14050,13980,14060,13980,3488
|
||||
20250227,090200,252403780,13980,13980,13990,13920,5062
|
||||
20250227,090100,181814330,13980,14030,14070,13960,3130
|
||||
20250227,090000,138032460,14000,13940,14080,13930,9871
|
||||
|
Reference in New Issue
Block a user