Update 2025-02-27 2849 candle_min
This commit is contained in:
599
011230/min/candle-20250227.csv
Normal file
599
011230/min/candle-20250227.csv
Normal file
@@ -0,0 +1,599 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,185700,1863623100,3520,3520,3520,3520,7618
|
||||
20250227,185600,1863623100,3520,3520,3520,3520,0
|
||||
20250227,185500,1863623100,3520,3520,3520,3520,0
|
||||
20250227,185400,1863623100,3520,3520,3520,3520,0
|
||||
20250227,185300,1863623100,3520,3520,3520,3520,0
|
||||
20250227,185200,1863623100,3520,3520,3520,3520,0
|
||||
20250227,185100,1863623100,3520,3520,3520,3520,0
|
||||
20250227,185000,1863623100,3520,3520,3520,3520,0
|
||||
20250227,184900,1863623100,3520,3520,3520,3520,0
|
||||
20250227,184800,1863623100,3520,3520,3520,3520,0
|
||||
20250227,184700,1863623100,3520,3520,3520,3520,0
|
||||
20250227,184600,1863623100,3520,3520,3520,3520,0
|
||||
20250227,184500,1863623100,3520,3520,3520,3520,0
|
||||
20250227,184400,1863623100,3520,3520,3520,3520,0
|
||||
20250227,184300,1863623100,3520,3520,3520,3520,0
|
||||
20250227,184200,1863623100,3520,3520,3520,3520,0
|
||||
20250227,184100,1863623100,3520,3520,3520,3520,0
|
||||
20250227,184000,1863623100,3520,3520,3520,3520,0
|
||||
20250227,183900,1863623100,3520,3520,3520,3520,0
|
||||
20250227,183800,1863623100,3520,3520,3520,3520,0
|
||||
20250227,183700,1863623100,3520,3520,3520,3520,0
|
||||
20250227,183600,1863623100,3520,3520,3520,3520,0
|
||||
20250227,183500,1863623100,3520,3520,3520,3520,0
|
||||
20250227,183400,1863623100,3520,3520,3520,3520,0
|
||||
20250227,183300,1863623100,3520,3520,3520,3520,0
|
||||
20250227,183200,1863623100,3520,3520,3520,3520,0
|
||||
20250227,183100,1863623100,3520,3520,3520,3520,0
|
||||
20250227,183000,1863623100,3520,3520,3520,3520,0
|
||||
20250227,182900,1863623100,3520,3520,3520,3520,0
|
||||
20250227,182800,1863623100,3520,3520,3520,3520,0
|
||||
20250227,182700,1863623100,3520,3520,3520,3520,7618
|
||||
20250227,182600,1863623100,3520,3520,3520,3520,0
|
||||
20250227,182500,1863623100,3520,3520,3520,3520,0
|
||||
20250227,182400,1863623100,3520,3520,3520,3520,0
|
||||
20250227,182300,1863623100,3520,3520,3520,3520,0
|
||||
20250227,182200,1863623100,3520,3520,3520,3520,0
|
||||
20250227,182100,1863623100,3520,3520,3520,3520,0
|
||||
20250227,182000,1863623100,3520,3520,3520,3520,0
|
||||
20250227,181900,1863623100,3520,3520,3520,3520,0
|
||||
20250227,181800,1863623100,3520,3520,3520,3520,0
|
||||
20250227,181700,1863623100,3520,3520,3520,3520,0
|
||||
20250227,181600,1863623100,3520,3520,3520,3520,0
|
||||
20250227,181500,1863623100,3520,3520,3520,3520,0
|
||||
20250227,181400,1863623100,3520,3520,3520,3520,0
|
||||
20250227,181300,1863623100,3520,3520,3520,3520,0
|
||||
20250227,181200,1863623100,3520,3520,3520,3520,0
|
||||
20250227,181100,1863623100,3520,3520,3520,3520,0
|
||||
20250227,181000,1863623100,3520,3520,3520,3520,0
|
||||
20250227,180900,1863623100,3520,3520,3520,3520,0
|
||||
20250227,180800,1863623100,3520,3520,3520,3520,0
|
||||
20250227,180700,1863623100,3520,3520,3520,3520,0
|
||||
20250227,180600,1863623100,3520,3520,3520,3520,0
|
||||
20250227,180500,1863623100,3520,3520,3520,3520,0
|
||||
20250227,180400,1863623100,3520,3520,3520,3520,0
|
||||
20250227,180300,1863623100,3520,3520,3520,3520,0
|
||||
20250227,180200,1863623100,3520,3520,3520,3520,0
|
||||
20250227,180100,1863623100,3520,3520,3520,3520,0
|
||||
20250227,180000,1863623100,3520,3520,3520,3520,0
|
||||
20250227,175900,1863623100,3520,3520,3520,3520,0
|
||||
20250227,175800,1863623100,3520,3520,3520,3520,0
|
||||
20250227,175700,1863623100,3520,3520,3520,3520,7618
|
||||
20250227,175600,1863623100,3520,3520,3520,3520,0
|
||||
20250227,175500,1863623100,3520,3520,3520,3520,0
|
||||
20250227,175400,1863623100,3520,3520,3520,3520,0
|
||||
20250227,175300,1863623100,3520,3520,3520,3520,0
|
||||
20250227,175200,1863623100,3520,3520,3520,3520,0
|
||||
20250227,175100,1863623100,3520,3520,3520,3520,0
|
||||
20250227,175000,1863623100,3520,3520,3520,3520,0
|
||||
20250227,174900,1863623100,3520,3520,3520,3520,0
|
||||
20250227,174800,1863623100,3520,3520,3520,3520,0
|
||||
20250227,174700,1863623100,3520,3520,3520,3520,0
|
||||
20250227,174600,1863623100,3520,3520,3520,3520,0
|
||||
20250227,174500,1863623100,3520,3520,3520,3520,0
|
||||
20250227,174400,1863623100,3520,3520,3520,3520,0
|
||||
20250227,174300,1863623100,3520,3520,3520,3520,0
|
||||
20250227,174200,1863623100,3520,3520,3520,3520,0
|
||||
20250227,174100,1863623100,3520,3520,3520,3520,0
|
||||
20250227,174000,1863623100,3520,3520,3520,3520,0
|
||||
20250227,173900,1863623100,3520,3520,3520,3520,0
|
||||
20250227,173800,1863623100,3520,3520,3520,3520,0
|
||||
20250227,173700,1863623100,3520,3520,3520,3520,0
|
||||
20250227,173600,1863623100,3520,3520,3520,3520,0
|
||||
20250227,173500,1863623100,3520,3520,3520,3520,0
|
||||
20250227,173400,1863623100,3520,3520,3520,3520,0
|
||||
20250227,173300,1863623100,3520,3520,3520,3520,0
|
||||
20250227,173200,1863623100,3520,3520,3520,3520,0
|
||||
20250227,173100,1863623100,3520,3520,3520,3520,0
|
||||
20250227,173000,1863623100,3520,3520,3520,3520,0
|
||||
20250227,172900,1863623100,3520,3520,3520,3520,0
|
||||
20250227,172800,1863623100,3520,3520,3520,3520,0
|
||||
20250227,172700,1863623100,3520,3520,3520,3520,7618
|
||||
20250227,172600,1863623100,3520,3520,3520,3520,0
|
||||
20250227,172500,1863623100,3520,3520,3520,3520,0
|
||||
20250227,172400,1863623100,3520,3520,3520,3520,0
|
||||
20250227,172300,1863623100,3520,3520,3520,3520,0
|
||||
20250227,172200,1863623100,3520,3520,3520,3520,0
|
||||
20250227,172100,1863623100,3520,3520,3520,3520,0
|
||||
20250227,172000,1863623100,3520,3520,3520,3520,0
|
||||
20250227,171900,1863623100,3520,3520,3520,3520,0
|
||||
20250227,171800,1863623100,3520,3520,3520,3520,0
|
||||
20250227,171700,1863623100,3520,3520,3520,3520,0
|
||||
20250227,171600,1863623100,3520,3520,3520,3520,0
|
||||
20250227,171500,1863623100,3520,3520,3520,3520,0
|
||||
20250227,171400,1863623100,3520,3520,3520,3520,0
|
||||
20250227,171300,1863623100,3520,3520,3520,3520,0
|
||||
20250227,171200,1863623100,3520,3520,3520,3520,0
|
||||
20250227,171100,1863623100,3520,3520,3520,3520,0
|
||||
20250227,171000,1863623100,3520,3520,3520,3520,0
|
||||
20250227,170900,1863623100,3520,3520,3520,3520,0
|
||||
20250227,170800,1863623100,3520,3520,3520,3520,0
|
||||
20250227,170700,1863623100,3520,3520,3520,3520,0
|
||||
20250227,170600,1863623100,3520,3520,3520,3520,0
|
||||
20250227,170500,1863623100,3520,3520,3520,3520,0
|
||||
20250227,170400,1863623100,3520,3520,3520,3520,0
|
||||
20250227,170300,1863623100,3520,3520,3520,3520,0
|
||||
20250227,170200,1863623100,3520,3520,3520,3520,0
|
||||
20250227,170100,1863623100,3520,3520,3520,3520,0
|
||||
20250227,170000,1863623100,3520,3520,3520,3520,0
|
||||
20250227,165900,1863623100,3520,3520,3520,3520,0
|
||||
20250227,165800,1863623100,3520,3520,3520,3520,0
|
||||
20250227,165700,1863623100,3520,3520,3520,3520,7618
|
||||
20250227,165600,1863623100,3520,3520,3520,3520,0
|
||||
20250227,165500,1863623100,3520,3520,3520,3520,0
|
||||
20250227,165400,1863623100,3520,3520,3520,3520,0
|
||||
20250227,165300,1863623100,3520,3520,3520,3520,0
|
||||
20250227,165200,1863623100,3520,3520,3520,3520,0
|
||||
20250227,165100,1863623100,3520,3520,3520,3520,0
|
||||
20250227,165000,1863623100,3520,3520,3520,3520,0
|
||||
20250227,164900,1863623100,3520,3520,3520,3520,0
|
||||
20250227,164800,1863623100,3520,3520,3520,3520,0
|
||||
20250227,164700,1863623100,3520,3520,3520,3520,0
|
||||
20250227,164600,1863623100,3520,3520,3520,3520,0
|
||||
20250227,164500,1863623100,3520,3520,3520,3520,0
|
||||
20250227,164400,1863623100,3520,3520,3520,3520,0
|
||||
20250227,164300,1863623100,3520,3520,3520,3520,0
|
||||
20250227,164200,1863623100,3520,3520,3520,3520,0
|
||||
20250227,164100,1863623100,3520,3520,3520,3520,0
|
||||
20250227,164000,1863623100,3520,3520,3520,3520,0
|
||||
20250227,163900,1863623100,3520,3520,3520,3520,0
|
||||
20250227,163800,1863623100,3520,3520,3520,3520,0
|
||||
20250227,163700,1863623100,3520,3520,3520,3520,0
|
||||
20250227,163600,1863623100,3520,3520,3520,3520,0
|
||||
20250227,163500,1863623100,3520,3520,3520,3520,0
|
||||
20250227,163400,1863623100,3520,3520,3520,3520,0
|
||||
20250227,163300,1863623100,3520,3520,3520,3520,0
|
||||
20250227,163200,1863623100,3520,3520,3520,3520,0
|
||||
20250227,163100,1863623100,3520,3520,3520,3520,0
|
||||
20250227,163000,1863623100,3520,3520,3520,3520,0
|
||||
20250227,162900,1863623100,3520,3520,3520,3520,0
|
||||
20250227,162800,1863623100,3520,3520,3520,3520,0
|
||||
20250227,162700,1863623100,3520,3520,3520,3520,7618
|
||||
20250227,162600,1863623100,3520,3520,3520,3520,0
|
||||
20250227,162500,1863623100,3520,3520,3520,3520,0
|
||||
20250227,162400,1863623100,3520,3520,3520,3520,0
|
||||
20250227,162300,1863623100,3520,3520,3520,3520,0
|
||||
20250227,162200,1863623100,3520,3520,3520,3520,0
|
||||
20250227,162100,1863623100,3520,3520,3520,3520,0
|
||||
20250227,162000,1863623100,3520,3520,3520,3520,0
|
||||
20250227,161900,1863623100,3520,3520,3520,3520,0
|
||||
20250227,161800,1863623100,3520,3520,3520,3520,0
|
||||
20250227,161700,1863623100,3520,3520,3520,3520,0
|
||||
20250227,161600,1863623100,3520,3520,3520,3520,0
|
||||
20250227,161500,1863623100,3520,3520,3520,3520,0
|
||||
20250227,161400,1863623100,3520,3520,3520,3520,0
|
||||
20250227,161300,1863623100,3520,3520,3520,3520,0
|
||||
20250227,161200,1863623100,3520,3520,3520,3520,0
|
||||
20250227,161100,1863623100,3520,3520,3520,3520,0
|
||||
20250227,161000,1863623100,3520,3520,3520,3520,0
|
||||
20250227,160900,1863623100,3520,3520,3520,3520,0
|
||||
20250227,160800,1863623100,3520,3520,3520,3520,0
|
||||
20250227,160700,1863623100,3520,3520,3520,3520,0
|
||||
20250227,160600,1863623100,3520,3520,3520,3520,0
|
||||
20250227,160500,1863623100,3520,3520,3520,3520,0
|
||||
20250227,160400,1863623100,3520,3520,3520,3520,0
|
||||
20250227,160300,1863623100,3520,3520,3520,3520,0
|
||||
20250227,160200,1863623100,3520,3520,3520,3520,0
|
||||
20250227,160100,1863623100,3520,3520,3520,3520,0
|
||||
20250227,160000,1863623100,3520,3520,3520,3520,0
|
||||
20250227,155900,1863623100,3520,3520,3520,3520,0
|
||||
20250227,155800,1863623100,3520,3520,3520,3520,0
|
||||
20250227,155700,1863623100,3520,3520,3520,3520,7618
|
||||
20250227,155600,1863623100,3520,3520,3520,3520,0
|
||||
20250227,155500,1863623100,3520,3520,3520,3520,0
|
||||
20250227,155400,1863623100,3520,3520,3520,3520,0
|
||||
20250227,155300,1863623100,3520,3520,3520,3520,0
|
||||
20250227,155200,1863623100,3520,3520,3520,3520,0
|
||||
20250227,155100,1863623100,3520,3520,3520,3520,0
|
||||
20250227,155000,1863623100,3520,3520,3520,3520,0
|
||||
20250227,154900,1863623100,3520,3520,3520,3520,0
|
||||
20250227,154800,1863623100,3520,3520,3520,3520,0
|
||||
20250227,154700,1863623100,3520,3520,3520,3520,0
|
||||
20250227,154600,1863623100,3520,3520,3520,3520,0
|
||||
20250227,154500,1863623100,3520,3520,3520,3520,0
|
||||
20250227,154400,1863623100,3520,3520,3520,3520,0
|
||||
20250227,154300,1863623100,3520,3520,3520,3520,0
|
||||
20250227,154200,1863623100,3520,3520,3520,3520,0
|
||||
20250227,154100,1863623100,3520,3520,3520,3520,0
|
||||
20250227,154000,1863623100,3520,3520,3520,3520,0
|
||||
20250227,153900,1863623100,3520,3520,3520,3520,0
|
||||
20250227,153800,1863623100,3520,3520,3520,3520,0
|
||||
20250227,153700,1863623100,3520,3520,3520,3520,0
|
||||
20250227,153600,1863623100,3520,3520,3520,3520,0
|
||||
20250227,153500,1863623100,3520,3520,3520,3520,0
|
||||
20250227,153400,1863623100,3520,3520,3520,3520,0
|
||||
20250227,153300,1863623100,3520,3520,3520,3520,0
|
||||
20250227,153200,1863623100,3520,3520,3520,3520,0
|
||||
20250227,153100,1863623100,3520,3520,3520,3520,0
|
||||
20250227,153000,1863623100,3520,3520,3520,3520,7618
|
||||
20250227,152900,1836807740,3510,3510,3510,3510,0
|
||||
20250227,152800,1836807740,3510,3510,3510,3510,0
|
||||
20250227,152700,1836807740,3510,3510,3510,3510,0
|
||||
20250227,152600,1836807740,3510,3510,3510,3510,0
|
||||
20250227,152500,1836807740,3510,3510,3510,3510,0
|
||||
20250227,152400,1836807740,3510,3510,3510,3510,0
|
||||
20250227,152300,1836807740,3510,3510,3510,3510,0
|
||||
20250227,152200,1836807740,3510,3510,3510,3510,0
|
||||
20250227,152100,1836807740,3510,3510,3510,3510,0
|
||||
20250227,152000,1836807740,3510,3510,3510,3510,0
|
||||
20250227,151900,1836807740,3510,3510,3520,3500,697
|
||||
20250227,151800,1834366510,3520,3510,3520,3510,270
|
||||
20250227,151700,1833418580,3510,3520,3520,3510,355
|
||||
20250227,151600,1832172490,3520,3520,3520,3510,390
|
||||
20250227,151500,1830801715,3510,3515,3520,3510,90
|
||||
20250227,151400,1830485155,3510,3510,3515,3510,416
|
||||
20250227,151300,1829024845,3520,3515,3520,3510,4806
|
||||
20250227,151200,1812149030,3520,3520,3520,3520,321
|
||||
20250227,151100,1811019110,3520,3525,3525,3520,1261
|
||||
20250227,151000,1806577860,3520,3495,3520,3490,5395
|
||||
20250227,150900,1787593285,3510,3490,3510,3490,2053
|
||||
20250227,150800,1780387435,3510,3510,3510,3510,10
|
||||
20250227,150700,1780352335,3510,3510,3510,3510,26
|
||||
20250227,150600,1780261075,3510,3490,3510,3490,33
|
||||
20250227,150500,1780145845,3490,3490,3490,3490,79
|
||||
20250227,150400,1779870135,3490,3510,3510,3490,635
|
||||
20250227,150300,1777643285,3510,3500,3510,3500,683
|
||||
20250227,150200,1775248115,3500,3490,3505,3485,3259
|
||||
20250227,150100,1763844695,3490,3490,3490,3490,56
|
||||
20250227,150000,1763649255,3490,3475,3490,3475,482
|
||||
20250227,145900,1761971320,3475,3475,3475,3465,386
|
||||
20250227,145800,1760630470,3475,3475,3475,3475,204
|
||||
20250227,145700,1759921570,3470,3475,3475,3470,805
|
||||
20250227,145600,1757127320,3475,3470,3475,3460,468
|
||||
20250227,145500,1755502190,3470,3470,3470,3470,98
|
||||
20250227,145400,1755162130,3470,3465,3470,3465,180
|
||||
20250227,145300,1754537875,3465,3460,3465,3460,51
|
||||
20250227,145200,1754361410,3465,3465,3465,3465,79
|
||||
20250227,145100,1754087675,3465,3460,3465,3455,725
|
||||
20250227,145000,1751576745,3465,3455,3465,3455,426
|
||||
20250227,144900,1750102820,3465,3460,3465,3455,30
|
||||
20250227,144800,1749999005,3460,3460,3470,3460,803
|
||||
20250227,144700,1747216615,3460,3450,3460,3450,328
|
||||
20250227,144600,1746081825,3450,3450,3450,3450,224
|
||||
20250227,144500,1745309025,3460,3450,3460,3450,279
|
||||
20250227,144400,1744344355,3450,3445,3450,3440,1204
|
||||
20250227,144300,1740198075,3445,3450,3450,3445,198
|
||||
20250227,144200,1739515960,3440,3445,3450,3440,53
|
||||
20250227,144100,1739333620,3430,3435,3435,3430,100
|
||||
20250227,144000,1738990505,3450,3435,3450,3435,851
|
||||
20250227,143900,1736054955,3450,3445,3455,3435,1213
|
||||
20250227,143800,1731872275,3445,3425,3450,3425,103
|
||||
20250227,143700,1731519200,3450,3445,3450,3445,42
|
||||
20250227,143600,1731374505,3430,3425,3445,3425,1226
|
||||
20250227,143500,1727157945,3420,3425,3425,3420,314
|
||||
20250227,143400,1726083845,3425,3425,3425,3425,0
|
||||
20250227,143300,1726083845,3425,3430,3440,3420,504
|
||||
20250227,143200,1724356720,3425,3435,3435,3425,715
|
||||
20250227,143100,1721906320,3440,3450,3450,3435,134
|
||||
20250227,143000,1721445765,3450,3450,3450,3450,180
|
||||
20250227,142900,1720824765,3440,3440,3440,3440,0
|
||||
20250227,142800,1720824765,3440,3440,3440,3440,10
|
||||
20250227,142700,1720790365,3450,3445,3450,3445,180
|
||||
20250227,142600,1720169685,3440,3445,3445,3440,37
|
||||
20250227,142500,1720042315,3450,3455,3455,3450,12
|
||||
20250227,142400,1720000900,3455,3450,3455,3450,250
|
||||
20250227,142300,1719138050,3440,3440,3440,3440,0
|
||||
20250227,142200,1719138050,3440,3440,3440,3440,126
|
||||
20250227,142100,1718704610,3440,3440,3440,3430,268
|
||||
20250227,142000,1717782885,3430,3435,3435,3430,117
|
||||
20250227,141900,1717381145,3435,3435,3435,3435,31
|
||||
20250227,141800,1717274660,3435,3435,3440,3435,183
|
||||
20250227,141700,1716646050,3420,3430,3430,3420,300
|
||||
20250227,141600,1715618550,3420,3435,3440,3420,942
|
||||
20250227,141500,1712393675,3445,3445,3445,3445,1
|
||||
20250227,141400,1712390230,3425,3425,3440,3425,1743
|
||||
20250227,141300,1706419325,3430,3455,3460,3430,4835
|
||||
20250227,141200,1689789830,3460,3460,3460,3460,180
|
||||
20250227,141100,1689167030,3460,3460,3460,3460,0
|
||||
20250227,141000,1689167030,3460,3460,3460,3460,4
|
||||
20250227,140900,1689153190,3460,3460,3460,3450,186
|
||||
20250227,140800,1688509680,3460,3455,3460,3455,2
|
||||
20250227,140700,1688502765,3460,3455,3460,3450,16
|
||||
20250227,140600,1688447470,3450,3460,3460,3450,271
|
||||
20250227,140500,1687510710,3470,3470,3470,3470,0
|
||||
20250227,140400,1687510710,3470,3455,3470,3450,2024
|
||||
20250227,140300,1680527770,3470,3455,3475,3450,651
|
||||
20250227,140200,1678277230,3465,3470,3470,3455,3503
|
||||
20250227,140100,1666150940,3470,3475,3475,3470,70
|
||||
20250227,140000,1665907955,3475,3475,3490,3475,287
|
||||
20250227,135900,1664908530,3490,3490,3490,3490,0
|
||||
20250227,135800,1664908530,3490,3490,3490,3490,0
|
||||
20250227,135700,1664908530,3490,3480,3490,3480,266
|
||||
20250227,135600,1663980780,3490,3480,3490,3480,93
|
||||
20250227,135500,1663656930,3495,3495,3495,3495,0
|
||||
20250227,135400,1663656930,3495,3480,3495,3480,216
|
||||
20250227,135300,1662904350,3475,3495,3495,3475,281
|
||||
20250227,135200,1661927085,3485,3485,3490,3485,37
|
||||
20250227,135100,1661798050,3500,3495,3500,3495,180
|
||||
20250227,135000,1661168480,3490,3490,3490,3490,0
|
||||
20250227,134900,1661168480,3490,3490,3490,3490,0
|
||||
20250227,134800,1661168480,3490,3490,3490,3490,180
|
||||
20250227,134700,1660540280,3480,3480,3480,3480,0
|
||||
20250227,134600,1660540280,3480,3485,3485,3480,220
|
||||
20250227,134500,1659773770,3500,3500,3500,3500,180
|
||||
20250227,134400,1659143770,3500,3500,3500,3500,0
|
||||
20250227,134300,1659143770,3500,3500,3500,3500,0
|
||||
20250227,134200,1659143770,3500,3495,3500,3495,408
|
||||
20250227,134100,1657715780,3505,3505,3505,3505,0
|
||||
20250227,134000,1657715780,3505,3505,3505,3505,0
|
||||
20250227,133900,1657715780,3505,3505,3505,3505,180
|
||||
20250227,133800,1657084880,3505,3505,3505,3505,0
|
||||
20250227,133700,1657084880,3505,3505,3505,3505,0
|
||||
20250227,133600,1657084880,3505,3495,3505,3495,180
|
||||
20250227,133500,1656454040,3495,3495,3495,3495,201
|
||||
20250227,133400,1655751545,3515,3515,3515,3515,2
|
||||
20250227,133300,1655744515,3500,3515,3515,3500,523
|
||||
20250227,133200,1653911070,3505,3535,3540,3505,743
|
||||
20250227,133100,1651305600,3505,3545,3545,3505,474
|
||||
20250227,133000,1649625310,3545,3490,3550,3490,11239
|
||||
20250227,132900,1609875110,3480,3480,3480,3480,203
|
||||
20250227,132800,1609168670,3480,3480,3480,3480,250
|
||||
20250227,132700,1608298670,3495,3505,3505,3495,3204
|
||||
20250227,132600,1597083860,3500,3500,3500,3500,584
|
||||
20250227,132500,1595039860,3500,3500,3500,3500,0
|
||||
20250227,132400,1595039860,3500,3500,3500,3490,1521
|
||||
20250227,132300,1589726180,3500,3500,3500,3500,50
|
||||
20250227,132200,1589551180,3500,3500,3500,3500,20
|
||||
20250227,132100,1589481180,3500,3495,3500,3495,354
|
||||
20250227,132000,1588243945,3495,3490,3495,3490,160
|
||||
20250227,131900,1587685275,3485,3485,3485,3485,460
|
||||
20250227,131800,1586082175,3480,3470,3480,3470,3
|
||||
20250227,131700,1586071755,3470,3470,3470,3470,0
|
||||
20250227,131600,1586071755,3470,3480,3480,3470,230
|
||||
20250227,131500,1585271540,3480,3480,3480,3480,108
|
||||
20250227,131400,1584895700,3470,3475,3475,3470,1252
|
||||
20250227,131300,1580546260,3470,3475,3475,3470,202
|
||||
20250227,131200,1579844760,3490,3490,3490,3490,180
|
||||
20250227,131100,1579216560,3490,3490,3490,3490,300
|
||||
20250227,131000,1578169560,3490,3490,3490,3490,0
|
||||
20250227,130900,1578169560,3490,3490,3490,3490,180
|
||||
20250227,130800,1577541360,3490,3490,3490,3490,0
|
||||
20250227,130700,1577541360,3490,3490,3490,3490,10
|
||||
20250227,130600,1577506460,3490,3485,3490,3485,180
|
||||
20250227,130500,1576878900,3490,3490,3490,3490,0
|
||||
20250227,130400,1576878900,3490,3490,3490,3490,0
|
||||
20250227,130300,1576878900,3490,3490,3490,3490,181
|
||||
20250227,130200,1576247210,3485,3480,3485,3480,3
|
||||
20250227,130100,1576236765,3470,3480,3480,3470,1811
|
||||
20250227,130000,1569946990,3480,3490,3490,3480,1327
|
||||
20250227,125900,1565327230,3480,3495,3495,3480,4415
|
||||
20250227,125800,1549934280,3495,3500,3500,3495,92
|
||||
20250227,125700,1549612475,3500,3510,3510,3500,231
|
||||
20250227,125600,1548802165,3510,3510,3510,3510,0
|
||||
20250227,125500,1548802165,3510,3510,3510,3510,3
|
||||
20250227,125400,1548791635,3510,3510,3510,3510,180
|
||||
20250227,125300,1548159835,3505,3510,3510,3505,371
|
||||
20250227,125200,1546859475,3505,3510,3510,3505,4
|
||||
20250227,125100,1546845450,3495,3510,3515,3495,396
|
||||
20250227,125000,1545456800,3510,3510,3510,3510,13
|
||||
20250227,124900,1545411170,3515,3515,3515,3515,13
|
||||
20250227,124800,1545365475,3510,3500,3510,3500,769
|
||||
20250227,124700,1542666295,3500,3500,3500,3500,126
|
||||
20250227,124600,1542225295,3515,3515,3515,3515,333
|
||||
20250227,124500,1541054800,3515,3515,3515,3515,180
|
||||
20250227,124400,1540422100,3515,3515,3515,3515,169
|
||||
20250227,124300,1539828065,3515,3515,3515,3515,0
|
||||
20250227,124200,1539828065,3515,3505,3515,3505,295
|
||||
20250227,124100,1538794080,3485,3490,3490,3485,1000
|
||||
20250227,124000,1535309010,3485,3480,3485,3480,201
|
||||
20250227,123900,1534609275,3480,3510,3510,3480,3354
|
||||
20250227,123800,1522906040,3500,3505,3505,3500,218
|
||||
20250227,123700,1522142990,3505,3510,3510,3505,163
|
||||
20250227,123600,1521571235,3520,3550,3550,3520,492
|
||||
20250227,123500,1519833845,3555,3555,3565,3485,11420
|
||||
20250227,123400,1479748915,3555,3515,3555,3515,306
|
||||
20250227,123300,1478669085,3510,3550,3560,3510,2459
|
||||
20250227,123200,1469942235,3545,3545,3545,3545,71
|
||||
20250227,123100,1469690540,3545,3545,3545,3545,1
|
||||
20250227,123000,1469686995,3545,3545,3550,3540,420
|
||||
20250227,122900,1468197050,3545,3540,3545,3530,934
|
||||
20250227,122800,1464890160,3530,3530,3530,3530,499
|
||||
20250227,122700,1463128690,3530,3540,3540,3530,816
|
||||
20250227,122600,1460242750,3540,3545,3545,3540,179
|
||||
20250227,122500,1459609085,3545,3545,3545,3545,0
|
||||
20250227,122400,1459609085,3545,3550,3550,3545,1232
|
||||
20250227,122300,1455236615,3545,3550,3550,3545,137
|
||||
20250227,122200,1454750650,3545,3550,3550,3545,281
|
||||
20250227,122100,1453753580,3550,3550,3550,3550,229
|
||||
20250227,122000,1452940630,3550,3545,3550,3545,33
|
||||
20250227,121900,1452823485,3545,3545,3545,3545,0
|
||||
20250227,121800,1452823485,3545,3540,3545,3540,681
|
||||
20250227,121700,1450409420,3530,3530,3530,3530,84
|
||||
20250227,121600,1450112900,3530,3530,3530,3530,0
|
||||
20250227,121500,1450112900,3530,3545,3550,3530,2382
|
||||
20250227,121400,1441657180,3545,3540,3545,3540,844
|
||||
20250227,121300,1438665660,3535,3535,3535,3535,47
|
||||
20250227,121200,1438499515,3535,3535,3540,3535,183
|
||||
20250227,121100,1437851755,3535,3535,3535,3535,6
|
||||
20250227,121000,1437830545,3540,3540,3540,3540,0
|
||||
20250227,120900,1437830545,3540,3535,3545,3535,190
|
||||
20250227,120800,1437157580,3535,3535,3535,3535,12
|
||||
20250227,120700,1437115160,3540,3535,3540,3535,11
|
||||
20250227,120600,1437076225,3540,3545,3545,3535,2236
|
||||
20250227,120500,1429169910,3545,3545,3545,3545,3
|
||||
20250227,120400,1429159275,3545,3540,3545,3540,166
|
||||
20250227,120300,1428570855,3540,3545,3545,3540,481
|
||||
20250227,120200,1426866845,3540,3545,3545,3540,964
|
||||
20250227,120100,1423450500,3540,3530,3540,3530,3158
|
||||
20250227,120000,1412286240,3525,3525,3525,3525,180
|
||||
20250227,115900,1411651740,3515,3520,3520,3515,276
|
||||
20250227,115800,1410680470,3520,3525,3530,3520,79
|
||||
20250227,115700,1410402305,3530,3530,3530,3530,190
|
||||
20250227,115600,1409731605,3525,3525,3525,3525,6
|
||||
20250227,115500,1409710455,3525,3525,3525,3525,0
|
||||
20250227,115400,1409710455,3525,3515,3525,3515,180
|
||||
20250227,115300,1409076525,3515,3515,3515,3515,425
|
||||
20250227,115200,1407582650,3515,3515,3515,3515,4
|
||||
20250227,115100,1407568590,3530,3520,3530,3520,180
|
||||
20250227,115000,1406933290,3520,3520,3520,3520,0
|
||||
20250227,114900,1406933290,3520,3520,3520,3520,145
|
||||
20250227,114800,1406422890,3520,3525,3525,3520,197
|
||||
20250227,114700,1405728550,3515,3525,3525,3515,386
|
||||
20250227,114600,1404369850,3530,3530,3530,3530,8
|
||||
20250227,114500,1404341610,3525,3525,3525,3525,479
|
||||
20250227,114400,1402653135,3525,3525,3525,3525,100
|
||||
20250227,114300,1402300635,3525,3525,3525,3525,0
|
||||
20250227,114200,1402300635,3525,3525,3525,3525,242
|
||||
20250227,114100,1401447585,3525,3525,3525,3525,5
|
||||
20250227,114000,1401429960,3525,3525,3525,3525,51
|
||||
20250227,113900,1401250185,3525,3520,3525,3520,330
|
||||
20250227,113800,1400087685,3520,3525,3525,3520,33
|
||||
20250227,113700,1399971460,3525,3525,3525,3525,6
|
||||
20250227,113600,1399950310,3530,3535,3535,3530,459
|
||||
20250227,113500,1398328610,3535,3535,3535,3535,0
|
||||
20250227,113400,1398328610,3535,3535,3535,3535,177
|
||||
20250227,113300,1397702915,3535,3525,3535,3525,2362
|
||||
20250227,113200,1389369970,3520,3520,3520,3520,993
|
||||
20250227,113100,1385874610,3520,3520,3520,3520,82
|
||||
20250227,113000,1385585970,3515,3520,3520,3510,203
|
||||
20250227,112900,1384871575,3520,3520,3520,3520,6
|
||||
20250227,112800,1384850455,3510,3510,3510,3510,0
|
||||
20250227,112700,1384850455,3510,3515,3520,3510,1511
|
||||
20250227,112600,1379538295,3515,3525,3525,3515,6
|
||||
20250227,112500,1379517155,3525,3525,3525,3525,1288
|
||||
20250227,112400,1374976955,3525,3515,3525,3515,897
|
||||
20250227,112300,1371816035,3515,3515,3515,3515,1
|
||||
20250227,112200,1371812520,3515,3515,3515,3505,597
|
||||
20250227,112100,1369716125,3515,3510,3515,3510,544
|
||||
20250227,112000,1367805685,3505,3505,3505,3505,0
|
||||
20250227,111900,1367805685,3505,3505,3505,3505,0
|
||||
20250227,111800,1367805685,3505,3515,3520,3505,2537
|
||||
20250227,111700,1358906105,3505,3510,3515,3505,694
|
||||
20250227,111600,1356469835,3510,3510,3510,3510,0
|
||||
20250227,111500,1356469835,3510,3505,3510,3505,472
|
||||
20250227,111400,1354813165,3510,3520,3520,3510,211
|
||||
20250227,111300,1354072415,3520,3520,3520,3520,58
|
||||
20250227,111200,1353868255,3520,3520,3520,3520,180
|
||||
20250227,111100,1353234655,3510,3520,3520,3510,243
|
||||
20250227,111000,1352379825,3530,3530,3530,3530,4
|
||||
20250227,110900,1352365705,3530,3525,3530,3525,186
|
||||
20250227,110800,1351709835,3525,3525,3525,3525,413
|
||||
20250227,110700,1350254010,3535,3510,3535,3510,1006
|
||||
20250227,110600,1346705770,3510,3510,3515,3510,463
|
||||
20250227,110500,1345079865,3510,3510,3510,3510,190
|
||||
20250227,110400,1344412965,3515,3515,3515,3515,4
|
||||
20250227,110300,1344398905,3520,3520,3520,3520,180
|
||||
20250227,110200,1343765305,3510,3510,3510,3510,0
|
||||
20250227,110100,1343765305,3510,3510,3510,3510,0
|
||||
20250227,110000,1343765305,3510,3510,3510,3510,10
|
||||
20250227,105900,1343730205,3500,3500,3500,3500,183
|
||||
20250227,105800,1343089705,3500,3500,3500,3500,226
|
||||
20250227,105700,1342298705,3505,3520,3525,3505,919
|
||||
20250227,105600,1339073090,3515,3515,3515,3515,76
|
||||
20250227,105500,1338805950,3505,3505,3505,3505,276
|
||||
20250227,105400,1337838570,3505,3530,3530,3505,785
|
||||
20250227,105300,1335077505,3520,3520,3520,3520,960
|
||||
20250227,105200,1331698305,3515,3510,3515,3510,3182
|
||||
20250227,105100,1320514800,3500,3495,3505,3495,10323
|
||||
20250227,105000,1284385930,3490,3485,3490,3485,258
|
||||
20250227,104900,1283485795,3485,3485,3485,3480,605
|
||||
20250227,104800,1281378625,3490,3495,3495,3490,551
|
||||
20250227,104700,1279452885,3485,3485,3485,3485,1051
|
||||
20250227,104600,1275790150,3485,3485,3485,3485,1
|
||||
20250227,104500,1275786665,3485,3485,3485,3485,712
|
||||
20250227,104400,1273305345,3480,3475,3480,3475,1020
|
||||
20250227,104300,1269756620,3475,3480,3480,3475,11
|
||||
20250227,104200,1269718390,3480,3480,3480,3480,180
|
||||
20250227,104100,1269091990,3475,3475,3475,3475,808
|
||||
20250227,104000,1266284190,3480,3480,3480,3480,240
|
||||
20250227,103900,1265448990,3480,3485,3485,3480,247
|
||||
20250227,103800,1264588530,3480,3485,3485,3480,227
|
||||
20250227,103700,1263797705,3490,3490,3490,3490,9
|
||||
20250227,103600,1263766295,3495,3500,3500,3495,191
|
||||
20250227,103500,1263097825,3495,3495,3495,3495,202
|
||||
20250227,103400,1262391835,3495,3495,3495,3495,988
|
||||
20250227,103300,1258938775,3500,3495,3500,3495,971
|
||||
20250227,103200,1255545060,3490,3480,3490,3480,111
|
||||
20250227,103100,1255157730,3485,3485,3485,3485,269
|
||||
20250227,103000,1254220265,3495,3490,3495,3490,285
|
||||
20250227,102900,1253225475,3480,3480,3480,3480,30
|
||||
20250227,102800,1253121075,3490,3490,3490,3490,900
|
||||
20250227,102700,1249980075,3490,3485,3490,3485,1026
|
||||
20250227,102600,1246399910,3480,3455,3480,3455,2570
|
||||
20250227,102500,1237474780,3455,3455,3455,3455,51
|
||||
20250227,102400,1237298575,3455,3470,3470,3455,382
|
||||
20250227,102300,1235976050,3460,3465,3465,3460,1804
|
||||
20250227,102200,1229729700,3465,3465,3465,3465,299
|
||||
20250227,102100,1228693665,3470,3470,3470,3470,184
|
||||
20250227,102000,1228055185,3470,3470,3470,3470,1667
|
||||
20250227,101900,1222270695,3480,3480,3480,3480,400
|
||||
20250227,101800,1220878695,3480,3480,3480,3480,391
|
||||
20250227,101700,1219518015,3470,3485,3485,3470,65
|
||||
20250227,101600,1219292385,3470,3480,3480,3470,887
|
||||
20250227,101500,1216211030,3480,3480,3485,3480,2073
|
||||
20250227,101400,1208995620,3480,3480,3480,3480,226
|
||||
20250227,101300,1208209140,3480,3485,3490,3480,416
|
||||
20250227,101200,1206760320,3490,3490,3490,3480,450
|
||||
20250227,101100,1205190635,3490,3480,3490,3480,6
|
||||
20250227,101000,1205169705,3480,3480,3485,3480,558
|
||||
20250227,100900,1203227285,3480,3500,3500,3480,3837
|
||||
20250227,100800,1189837935,3495,3505,3505,3495,1111
|
||||
20250227,100700,1185950850,3505,3510,3510,3505,1561
|
||||
20250227,100600,1180478480,3510,3515,3515,3510,211
|
||||
20250227,100500,1179736860,3505,3505,3515,3505,702
|
||||
20250227,100400,1177274090,3500,3515,3515,3500,712
|
||||
20250227,100300,1174773405,3515,3510,3520,3510,221
|
||||
20250227,100200,1173995835,3515,3520,3520,3515,290
|
||||
20250227,100100,1172975285,3525,3530,3530,3510,699
|
||||
20250227,100000,1170509525,3530,3530,3540,3530,1133
|
||||
20250227,095900,1166507265,3535,3535,3535,3505,1211
|
||||
20250227,095800,1162233355,3535,3515,3535,3510,184
|
||||
20250227,095700,1161585330,3515,3560,3560,3505,1345
|
||||
20250227,095600,1156848455,3560,3565,3565,3560,879
|
||||
20250227,095500,1153716100,3565,3500,3565,3500,6811
|
||||
20250227,095400,1129533960,3500,3520,3540,3500,942
|
||||
20250227,095300,1126224585,3515,3510,3515,3510,308
|
||||
20250227,095200,1125143110,3505,3495,3505,3495,1114
|
||||
20250227,095100,1121249590,3495,3495,3500,3490,811
|
||||
20250227,095000,1118415460,3500,3500,3505,3500,333
|
||||
20250227,094900,1117249945,3500,3490,3505,3490,974
|
||||
20250227,094800,1113842670,3505,3505,3510,3500,2040
|
||||
20250227,094700,1106698770,3505,3515,3515,3500,1646
|
||||
20250227,094600,1100919350,3515,3505,3515,3505,628
|
||||
20250227,094500,1098717150,3505,3515,3530,3505,1605
|
||||
20250227,094400,1093083590,3505,3505,3505,3505,6
|
||||
20250227,094300,1093062560,3505,3525,3525,3505,1810
|
||||
20250227,094200,1086708200,3520,3535,3560,3505,6519
|
||||
20250227,094100,1063725035,3535,3545,3550,3535,3370
|
||||
20250227,094000,1051797375,3545,3550,3555,3545,3027
|
||||
20250227,093900,1041065075,3545,3515,3545,3515,4927
|
||||
20250227,093800,1023705955,3505,3530,3535,3500,5654
|
||||
20250227,093700,1003853470,3550,3550,3565,3530,7364
|
||||
20250227,093600,977730055,3555,3580,3590,3550,4062
|
||||
20250227,093500,963271715,3585,3580,3595,3570,4910
|
||||
20250227,093400,945674055,3580,3580,3590,3570,3050
|
||||
20250227,093300,934752960,3580,3610,3625,3580,5999
|
||||
20250227,093200,913179905,3610,3635,3645,3610,9823
|
||||
20250227,093100,877512695,3645,3620,3650,3605,22812
|
||||
20250227,093000,794723475,3620,3575,3620,3545,23938
|
||||
20250227,092900,708601310,3575,3530,3585,3530,3460
|
||||
20250227,092800,696288720,3530,3585,3590,3515,9229
|
||||
20250227,092700,663331185,3590,3555,3600,3550,21817
|
||||
20250227,092600,585066945,3560,3530,3570,3530,9087
|
||||
20250227,092500,552721680,3530,3455,3555,3450,28665
|
||||
20250227,092400,451982125,3455,3450,3470,3450,1530
|
||||
20250227,092300,446689075,3470,3460,3470,3445,6867
|
||||
20250227,092200,422972295,3460,3475,3475,3460,3777
|
||||
20250227,092100,409902125,3475,3475,3475,3460,2554
|
||||
20250227,092000,401034110,3475,3460,3475,3455,2212
|
||||
20250227,091900,393366410,3460,3460,3485,3460,1844
|
||||
20250227,091800,386956990,3460,3460,3460,3455,1524
|
||||
20250227,091700,381684965,3460,3465,3465,3460,91
|
||||
20250227,091600,381370095,3460,3455,3470,3455,3953
|
||||
20250227,091500,367695370,3455,3460,3460,3450,561
|
||||
20250227,091400,365755680,3455,3440,3455,3440,2080
|
||||
20250227,091300,358575120,3450,3445,3450,3440,2400
|
||||
20250227,091200,350298970,3440,3455,3460,3440,1751
|
||||
20250227,091100,344263060,3440,3440,3455,3435,1954
|
||||
20250227,091000,337535675,3465,3445,3465,3435,4788
|
||||
20250227,090900,321036860,3445,3435,3445,3435,3147
|
||||
20250227,090800,310226585,3435,3440,3440,3435,2553
|
||||
20250227,090700,301449695,3445,3455,3455,3445,574
|
||||
20250227,090600,299469515,3460,3485,3485,3455,789
|
||||
20250227,090500,296724895,3490,3445,3490,3435,4277
|
||||
20250227,090400,281908465,3425,3455,3455,3425,5581
|
||||
20250227,090300,262661805,3450,3480,3480,3450,6814
|
||||
20250227,090200,239130705,3485,3505,3515,3470,14042
|
||||
20250227,090100,189994925,3510,3425,3510,3420,20105
|
||||
20250227,090000,120611715,3435,3535,3535,3420,34462
|
||||
|
Reference in New Issue
Block a user