Update 2025-02-27 2849 candle_min
This commit is contained in:
599
011500/min/candle-20250227.csv
Normal file
599
011500/min/candle-20250227.csv
Normal file
@@ -0,0 +1,599 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,185700,49166835560,20400,20400,20400,20400,88710
|
||||
20250227,185600,49166835560,20400,20400,20400,20400,0
|
||||
20250227,185500,49166835560,20400,20400,20400,20400,0
|
||||
20250227,185400,49166835560,20400,20400,20400,20400,0
|
||||
20250227,185300,49166835560,20400,20400,20400,20400,0
|
||||
20250227,185200,49166835560,20400,20400,20400,20400,0
|
||||
20250227,185100,49166835560,20400,20400,20400,20400,0
|
||||
20250227,185000,49166835560,20400,20400,20400,20400,0
|
||||
20250227,184900,49166835560,20400,20400,20400,20400,0
|
||||
20250227,184800,49166835560,20400,20400,20400,20400,0
|
||||
20250227,184700,49166835560,20400,20400,20400,20400,0
|
||||
20250227,184600,49166835560,20400,20400,20400,20400,0
|
||||
20250227,184500,49166835560,20400,20400,20400,20400,0
|
||||
20250227,184400,49166835560,20400,20400,20400,20400,0
|
||||
20250227,184300,49166835560,20400,20400,20400,20400,0
|
||||
20250227,184200,49166835560,20400,20400,20400,20400,0
|
||||
20250227,184100,49166835560,20400,20400,20400,20400,0
|
||||
20250227,184000,49166835560,20400,20400,20400,20400,0
|
||||
20250227,183900,49166835560,20400,20400,20400,20400,0
|
||||
20250227,183800,49166835560,20400,20400,20400,20400,0
|
||||
20250227,183700,49166835560,20400,20400,20400,20400,0
|
||||
20250227,183600,49166835560,20400,20400,20400,20400,0
|
||||
20250227,183500,49166835560,20400,20400,20400,20400,0
|
||||
20250227,183400,49166835560,20400,20400,20400,20400,0
|
||||
20250227,183300,49166835560,20400,20400,20400,20400,0
|
||||
20250227,183200,49166835560,20400,20400,20400,20400,0
|
||||
20250227,183100,49166835560,20400,20400,20400,20400,0
|
||||
20250227,183000,49166835560,20400,20400,20400,20400,0
|
||||
20250227,182900,49166835560,20400,20400,20400,20400,0
|
||||
20250227,182800,49166835560,20400,20400,20400,20400,0
|
||||
20250227,182700,49166835560,20400,20400,20400,20400,88710
|
||||
20250227,182600,49166835560,20400,20400,20400,20400,0
|
||||
20250227,182500,49166835560,20400,20400,20400,20400,0
|
||||
20250227,182400,49166835560,20400,20400,20400,20400,0
|
||||
20250227,182300,49166835560,20400,20400,20400,20400,0
|
||||
20250227,182200,49166835560,20400,20400,20400,20400,0
|
||||
20250227,182100,49166835560,20400,20400,20400,20400,0
|
||||
20250227,182000,49166835560,20400,20400,20400,20400,0
|
||||
20250227,181900,49166835560,20400,20400,20400,20400,0
|
||||
20250227,181800,49166835560,20400,20400,20400,20400,0
|
||||
20250227,181700,49166835560,20400,20400,20400,20400,0
|
||||
20250227,181600,49166835560,20400,20400,20400,20400,0
|
||||
20250227,181500,49166835560,20400,20400,20400,20400,0
|
||||
20250227,181400,49166835560,20400,20400,20400,20400,0
|
||||
20250227,181300,49166835560,20400,20400,20400,20400,0
|
||||
20250227,181200,49166835560,20400,20400,20400,20400,0
|
||||
20250227,181100,49166835560,20400,20400,20400,20400,0
|
||||
20250227,181000,49166835560,20400,20400,20400,20400,0
|
||||
20250227,180900,49166835560,20400,20400,20400,20400,0
|
||||
20250227,180800,49166835560,20400,20400,20400,20400,0
|
||||
20250227,180700,49166835560,20400,20400,20400,20400,0
|
||||
20250227,180600,49166835560,20400,20400,20400,20400,0
|
||||
20250227,180500,49166835560,20400,20400,20400,20400,0
|
||||
20250227,180400,49166835560,20400,20400,20400,20400,0
|
||||
20250227,180300,49166835560,20400,20400,20400,20400,0
|
||||
20250227,180200,49166835560,20400,20400,20400,20400,0
|
||||
20250227,180100,49166835560,20400,20400,20400,20400,0
|
||||
20250227,180000,49166835560,20400,20400,20400,20400,0
|
||||
20250227,175900,49166835560,20400,20400,20400,20400,0
|
||||
20250227,175800,49166835560,20400,20400,20400,20400,0
|
||||
20250227,175700,49166835560,20400,20400,20400,20400,88710
|
||||
20250227,175600,49166835560,20400,20400,20400,20400,0
|
||||
20250227,175500,49166835560,20400,20400,20400,20400,0
|
||||
20250227,175400,49166835560,20400,20400,20400,20400,0
|
||||
20250227,175300,49166835560,20400,20400,20400,20400,0
|
||||
20250227,175200,49166835560,20400,20400,20400,20400,0
|
||||
20250227,175100,49166835560,20400,20400,20400,20400,0
|
||||
20250227,175000,49166835560,20400,20400,20400,20400,0
|
||||
20250227,174900,49166835560,20400,20400,20400,20400,0
|
||||
20250227,174800,49166835560,20400,20400,20400,20400,0
|
||||
20250227,174700,49166835560,20400,20400,20400,20400,0
|
||||
20250227,174600,49166835560,20400,20400,20400,20400,0
|
||||
20250227,174500,49166835560,20400,20400,20400,20400,0
|
||||
20250227,174400,49166835560,20400,20400,20400,20400,0
|
||||
20250227,174300,49166835560,20400,20400,20400,20400,0
|
||||
20250227,174200,49166835560,20400,20400,20400,20400,0
|
||||
20250227,174100,49166835560,20400,20400,20400,20400,0
|
||||
20250227,174000,49166835560,20400,20400,20400,20400,0
|
||||
20250227,173900,49166835560,20400,20400,20400,20400,0
|
||||
20250227,173800,49166835560,20400,20400,20400,20400,0
|
||||
20250227,173700,49166835560,20400,20400,20400,20400,0
|
||||
20250227,173600,49166835560,20400,20400,20400,20400,0
|
||||
20250227,173500,49166835560,20400,20400,20400,20400,0
|
||||
20250227,173400,49166835560,20400,20400,20400,20400,0
|
||||
20250227,173300,49166835560,20400,20400,20400,20400,0
|
||||
20250227,173200,49166835560,20400,20400,20400,20400,0
|
||||
20250227,173100,49166835560,20400,20400,20400,20400,0
|
||||
20250227,173000,49166835560,20400,20400,20400,20400,0
|
||||
20250227,172900,49166835560,20400,20400,20400,20400,0
|
||||
20250227,172800,49166835560,20400,20400,20400,20400,0
|
||||
20250227,172700,49166835560,20400,20400,20400,20400,88710
|
||||
20250227,172600,49166835560,20400,20400,20400,20400,0
|
||||
20250227,172500,49166835560,20400,20400,20400,20400,0
|
||||
20250227,172400,49166835560,20400,20400,20400,20400,0
|
||||
20250227,172300,49166835560,20400,20400,20400,20400,0
|
||||
20250227,172200,49166835560,20400,20400,20400,20400,0
|
||||
20250227,172100,49166835560,20400,20400,20400,20400,0
|
||||
20250227,172000,49166835560,20400,20400,20400,20400,0
|
||||
20250227,171900,49166835560,20400,20400,20400,20400,0
|
||||
20250227,171800,49166835560,20400,20400,20400,20400,0
|
||||
20250227,171700,49166835560,20400,20400,20400,20400,0
|
||||
20250227,171600,49166835560,20400,20400,20400,20400,0
|
||||
20250227,171500,49166835560,20400,20400,20400,20400,0
|
||||
20250227,171400,49166835560,20400,20400,20400,20400,0
|
||||
20250227,171300,49166835560,20400,20400,20400,20400,0
|
||||
20250227,171200,49166835560,20400,20400,20400,20400,0
|
||||
20250227,171100,49166835560,20400,20400,20400,20400,0
|
||||
20250227,171000,49166835560,20400,20400,20400,20400,0
|
||||
20250227,170900,49166835560,20400,20400,20400,20400,0
|
||||
20250227,170800,49166835560,20400,20400,20400,20400,0
|
||||
20250227,170700,49166835560,20400,20400,20400,20400,0
|
||||
20250227,170600,49166835560,20400,20400,20400,20400,0
|
||||
20250227,170500,49166835560,20400,20400,20400,20400,0
|
||||
20250227,170400,49166835560,20400,20400,20400,20400,0
|
||||
20250227,170300,49166835560,20400,20400,20400,20400,0
|
||||
20250227,170200,49166835560,20400,20400,20400,20400,0
|
||||
20250227,170100,49166835560,20400,20400,20400,20400,0
|
||||
20250227,170000,49166835560,20400,20400,20400,20400,0
|
||||
20250227,165900,49166835560,20400,20400,20400,20400,0
|
||||
20250227,165800,49166835560,20400,20400,20400,20400,0
|
||||
20250227,165700,49166835560,20400,20400,20400,20400,88710
|
||||
20250227,165600,49166835560,20400,20400,20400,20400,0
|
||||
20250227,165500,49166835560,20400,20400,20400,20400,0
|
||||
20250227,165400,49166835560,20400,20400,20400,20400,0
|
||||
20250227,165300,49166835560,20400,20400,20400,20400,0
|
||||
20250227,165200,49166835560,20400,20400,20400,20400,0
|
||||
20250227,165100,49166835560,20400,20400,20400,20400,0
|
||||
20250227,165000,49166835560,20400,20400,20400,20400,0
|
||||
20250227,164900,49166835560,20400,20400,20400,20400,0
|
||||
20250227,164800,49166835560,20400,20400,20400,20400,0
|
||||
20250227,164700,49166835560,20400,20400,20400,20400,0
|
||||
20250227,164600,49166835560,20400,20400,20400,20400,0
|
||||
20250227,164500,49166835560,20400,20400,20400,20400,0
|
||||
20250227,164400,49166835560,20400,20400,20400,20400,0
|
||||
20250227,164300,49166835560,20400,20400,20400,20400,0
|
||||
20250227,164200,49166835560,20400,20400,20400,20400,0
|
||||
20250227,164100,49166835560,20400,20400,20400,20400,0
|
||||
20250227,164000,49166835560,20400,20400,20400,20400,0
|
||||
20250227,163900,49166835560,20400,20400,20400,20400,0
|
||||
20250227,163800,49166835560,20400,20400,20400,20400,0
|
||||
20250227,163700,49166835560,20400,20400,20400,20400,0
|
||||
20250227,163600,49166835560,20400,20400,20400,20400,0
|
||||
20250227,163500,49166835560,20400,20400,20400,20400,0
|
||||
20250227,163400,49166835560,20400,20400,20400,20400,0
|
||||
20250227,163300,49166835560,20400,20400,20400,20400,0
|
||||
20250227,163200,49166835560,20400,20400,20400,20400,0
|
||||
20250227,163100,49166835560,20400,20400,20400,20400,0
|
||||
20250227,163000,49166835560,20400,20400,20400,20400,0
|
||||
20250227,162900,49166835560,20400,20400,20400,20400,0
|
||||
20250227,162800,49166835560,20400,20400,20400,20400,0
|
||||
20250227,162700,49166835560,20400,20400,20400,20400,88710
|
||||
20250227,162600,49166835560,20400,20400,20400,20400,0
|
||||
20250227,162500,49166835560,20400,20400,20400,20400,0
|
||||
20250227,162400,49166835560,20400,20400,20400,20400,0
|
||||
20250227,162300,49166835560,20400,20400,20400,20400,0
|
||||
20250227,162200,49166835560,20400,20400,20400,20400,0
|
||||
20250227,162100,49166835560,20400,20400,20400,20400,0
|
||||
20250227,162000,49166835560,20400,20400,20400,20400,0
|
||||
20250227,161900,49166835560,20400,20400,20400,20400,0
|
||||
20250227,161800,49166835560,20400,20400,20400,20400,0
|
||||
20250227,161700,49166835560,20400,20400,20400,20400,0
|
||||
20250227,161600,49166835560,20400,20400,20400,20400,0
|
||||
20250227,161500,49166835560,20400,20400,20400,20400,0
|
||||
20250227,161400,49166835560,20400,20400,20400,20400,0
|
||||
20250227,161300,49166835560,20400,20400,20400,20400,0
|
||||
20250227,161200,49166835560,20400,20400,20400,20400,0
|
||||
20250227,161100,49166835560,20400,20400,20400,20400,0
|
||||
20250227,161000,49166835560,20400,20400,20400,20400,0
|
||||
20250227,160900,49166835560,20400,20400,20400,20400,0
|
||||
20250227,160800,49166835560,20400,20400,20400,20400,0
|
||||
20250227,160700,49166835560,20400,20400,20400,20400,0
|
||||
20250227,160600,49166835560,20400,20400,20400,20400,0
|
||||
20250227,160500,49166835560,20400,20400,20400,20400,0
|
||||
20250227,160400,49166835560,20400,20400,20400,20400,0
|
||||
20250227,160300,49166835560,20400,20400,20400,20400,0
|
||||
20250227,160200,49166835560,20400,20400,20400,20400,0
|
||||
20250227,160100,49166835560,20400,20400,20400,20400,0
|
||||
20250227,160000,49166835560,20400,20400,20400,20400,0
|
||||
20250227,155900,49166835560,20400,20400,20400,20400,0
|
||||
20250227,155800,49166835560,20400,20400,20400,20400,0
|
||||
20250227,155700,49166835560,20400,20400,20400,20400,88710
|
||||
20250227,155600,49166835560,20400,20400,20400,20400,0
|
||||
20250227,155500,49166835560,20400,20400,20400,20400,0
|
||||
20250227,155400,49166835560,20400,20400,20400,20400,0
|
||||
20250227,155300,49166835560,20400,20400,20400,20400,0
|
||||
20250227,155200,49166835560,20400,20400,20400,20400,0
|
||||
20250227,155100,49166835560,20400,20400,20400,20400,0
|
||||
20250227,155000,49166835560,20400,20400,20400,20400,0
|
||||
20250227,154900,49166835560,20400,20400,20400,20400,0
|
||||
20250227,154800,49166835560,20400,20400,20400,20400,0
|
||||
20250227,154700,49166835560,20400,20400,20400,20400,0
|
||||
20250227,154600,49166835560,20400,20400,20400,20400,0
|
||||
20250227,154500,49166835560,20400,20400,20400,20400,0
|
||||
20250227,154400,49166835560,20400,20400,20400,20400,0
|
||||
20250227,154300,49166835560,20400,20400,20400,20400,0
|
||||
20250227,154200,49166835560,20400,20400,20400,20400,0
|
||||
20250227,154100,49166835560,20400,20400,20400,20400,0
|
||||
20250227,154000,49166835560,20400,20400,20400,20400,0
|
||||
20250227,153900,49166835560,20400,20400,20400,20400,0
|
||||
20250227,153800,49166835560,20400,20400,20400,20400,0
|
||||
20250227,153700,49166835560,20400,20400,20400,20400,0
|
||||
20250227,153600,49166835560,20400,20400,20400,20400,0
|
||||
20250227,153500,49166835560,20400,20400,20400,20400,0
|
||||
20250227,153400,49166835560,20400,20400,20400,20400,0
|
||||
20250227,153300,49166835560,20400,20400,20400,20400,0
|
||||
20250227,153200,49166835560,20400,20400,20400,20400,0
|
||||
20250227,153100,49166835560,20400,20400,20400,20400,0
|
||||
20250227,153000,49166835560,20400,20400,20400,20400,88710
|
||||
20250227,152900,47357151560,20200,20200,20200,20200,0
|
||||
20250227,152800,47357151560,20200,20200,20200,20200,0
|
||||
20250227,152700,47357151560,20200,20200,20200,20200,0
|
||||
20250227,152600,47357151560,20200,20200,20200,20200,0
|
||||
20250227,152500,47357151560,20200,20200,20200,20200,0
|
||||
20250227,152400,47357151560,20200,20200,20200,20200,0
|
||||
20250227,152300,47357151560,20200,20200,20200,20200,0
|
||||
20250227,152200,47357151560,20200,20200,20200,20200,0
|
||||
20250227,152100,47357151560,20200,20200,20200,20200,0
|
||||
20250227,152000,47357151560,20200,20200,20200,20200,0
|
||||
20250227,151900,47357151560,20200,20150,20200,20100,28899
|
||||
20250227,151800,46774758110,20150,20050,20200,20000,19770
|
||||
20250227,151700,46377580260,20100,20100,20100,19990,42203
|
||||
20250227,151600,45532956350,20100,20200,20200,20050,27375
|
||||
20250227,151500,44981644650,20200,20050,20250,20000,27857
|
||||
20250227,151400,44420935350,20050,20150,20150,20000,30814
|
||||
20250227,151300,43802436250,20100,20350,20450,20050,66819
|
||||
20250227,151200,42454242750,20350,20250,20500,20200,96021
|
||||
20250227,151100,40496513500,20250,20400,20400,20200,41953
|
||||
20250227,151000,39645350800,20400,20250,20500,20150,133951
|
||||
20250227,150900,36916216750,20250,20200,20300,20050,76338
|
||||
20250227,150800,35373645700,20200,20050,20300,19990,125541
|
||||
20250227,150700,32843062040,20050,19900,20050,19800,60642
|
||||
20250227,150600,31634997270,19920,20000,20100,19890,84493
|
||||
20250227,150500,29945817010,20000,19550,20000,19550,99955
|
||||
20250227,150400,27960308890,19550,19560,19560,19550,988
|
||||
20250227,150300,27940988250,19560,19550,19570,19540,3151
|
||||
20250227,150200,27879369930,19550,19540,19550,19530,598
|
||||
20250227,150100,27867685220,19540,19530,19540,19530,458
|
||||
20250227,150000,27858739140,19530,19520,19530,19510,994
|
||||
20250227,145900,27839330100,19520,19520,19520,19510,1220
|
||||
20250227,145800,27815515790,19510,19520,19530,19510,1095
|
||||
20250227,145700,27794151500,19520,19540,19540,19520,2320
|
||||
20250227,145600,27748845130,19540,19560,19560,19530,2476
|
||||
20250227,145500,27700456280,19560,19570,19580,19560,2328
|
||||
20250227,145400,27654908680,19580,19610,19610,19580,2900
|
||||
20250227,145300,27598103330,19600,19610,19630,19590,3971
|
||||
20250227,145200,27520249490,19610,19580,19630,19580,4635
|
||||
20250227,145100,27429361500,19580,19580,19590,19560,5405
|
||||
20250227,145000,27323546680,19570,19500,19580,19490,6010
|
||||
20250227,144900,27206142360,19500,19440,19500,19440,1702
|
||||
20250227,144800,27172987830,19430,19440,19460,19430,1798
|
||||
20250227,144700,27138027800,19430,19410,19440,19400,932
|
||||
20250227,144600,27119918070,19400,19340,19400,19330,3065
|
||||
20250227,144500,27060515350,19330,19340,19340,19320,614
|
||||
20250227,144400,27048644790,19340,19320,19340,19320,778
|
||||
20250227,144300,27033610290,19310,19300,19320,19290,723
|
||||
20250227,144200,27019661630,19290,19290,19300,19290,1519
|
||||
20250227,144100,26990349950,19300,19310,19320,19300,707
|
||||
20250227,144000,26976697100,19320,19300,19340,19300,638
|
||||
20250227,143900,26964381320,19320,19340,19340,19300,2599
|
||||
20250227,143800,26914198830,19340,19350,19350,19320,575
|
||||
20250227,143700,26903081860,19340,19330,19360,19330,280
|
||||
20250227,143600,26897668810,19330,19330,19340,19330,493
|
||||
20250227,143500,26888138600,19320,19310,19370,19310,1709
|
||||
20250227,143400,26855096620,19310,19350,19370,19310,1566
|
||||
20250227,143300,26824814720,19330,19320,19340,19300,4448
|
||||
20250227,143200,26738937400,19320,19390,19390,19320,6763
|
||||
20250227,143100,26608127820,19390,19400,19420,19380,3051
|
||||
20250227,143000,26548936280,19400,19430,19430,19400,6122
|
||||
20250227,142900,26430089060,19430,19470,19470,19430,6828
|
||||
20250227,142800,26297283780,19480,19470,19480,19470,287
|
||||
20250227,142700,26291693850,19480,19490,19490,19470,875
|
||||
20250227,142600,26274652110,19480,19510,19510,19480,2057
|
||||
20250227,142500,26234546240,19490,19490,19500,19490,506
|
||||
20250227,142400,26224681930,19490,19500,19500,19490,391
|
||||
20250227,142300,26217059590,19500,19520,19530,19500,200
|
||||
20250227,142200,26213157770,19510,19480,19510,19480,1456
|
||||
20250227,142100,26184779370,19510,19490,19510,19450,3206
|
||||
20250227,142000,26122354340,19490,19490,19490,19470,1695
|
||||
20250227,141900,26089341130,19490,19490,19500,19490,731
|
||||
20250227,141800,26075093880,19490,19510,19510,19490,1866
|
||||
20250227,141700,26038710590,19500,19500,19510,19500,110
|
||||
20250227,141600,26036565050,19500,19500,19510,19500,603
|
||||
20250227,141500,26024806330,19510,19510,19520,19500,380
|
||||
20250227,141400,26017392870,19510,19520,19520,19510,257
|
||||
20250227,141300,26012378750,19510,19510,19520,19500,1383
|
||||
20250227,141200,25985401050,19520,19510,19520,19510,571
|
||||
20250227,141100,25974259050,19510,19510,19510,19500,435
|
||||
20250227,141000,25965772220,19510,19500,19510,19500,605
|
||||
20250227,140900,25953969190,19500,19510,19520,19500,1618
|
||||
20250227,140800,25922405250,19510,19520,19530,19510,595
|
||||
20250227,140700,25910790910,19520,19540,19540,19510,163
|
||||
20250227,140600,25907609440,19540,19540,19540,19540,569
|
||||
20250227,140500,25896491180,19520,19530,19540,19520,899
|
||||
20250227,140400,25878937770,19530,19540,19540,19520,309
|
||||
20250227,140300,25872902010,19540,19540,19540,19520,122
|
||||
20250227,140200,25870519190,19530,19520,19530,19520,497
|
||||
20250227,140100,25860817400,19520,19530,19530,19520,208
|
||||
20250227,140000,25856756710,19530,19530,19530,19530,2
|
||||
20250227,135900,25856717650,19530,19500,19530,19500,851
|
||||
20250227,135800,25840118900,19500,19510,19550,19500,866
|
||||
20250227,135700,25823224320,19550,19550,19550,19510,672
|
||||
20250227,135600,25810099380,19550,19530,19550,19510,2120
|
||||
20250227,135500,25768704720,19520,19540,19550,19520,1213
|
||||
20250227,135400,25745014350,19550,19540,19550,19530,446
|
||||
20250227,135300,25736299240,19550,19540,19550,19530,1051
|
||||
20250227,135200,25715763420,19550,19540,19550,19540,331
|
||||
20250227,135100,25709295570,19540,19540,19560,19540,584
|
||||
20250227,135000,25697878900,19540,19530,19540,19530,154
|
||||
20250227,134900,25694869950,19540,19520,19540,19520,974
|
||||
20250227,134800,25675839340,19500,19500,19530,19500,2327
|
||||
20250227,134700,25630442460,19490,19500,19510,19490,1511
|
||||
20250227,134600,25600980650,19500,19510,19520,19500,779
|
||||
20250227,134500,25585784310,19520,19520,19520,19510,480
|
||||
20250227,134400,25576419290,19520,19520,19520,19510,737
|
||||
20250227,134300,25562036570,19530,19520,19530,19510,480
|
||||
20250227,134200,25552667580,19520,19530,19530,19510,871
|
||||
20250227,134100,25535668160,19530,19530,19540,19530,340
|
||||
20250227,134000,25529027580,19530,19520,19530,19520,574
|
||||
20250227,133900,25517820950,19530,19550,19550,19520,582
|
||||
20250227,133800,25506459480,19550,19530,19550,19530,804
|
||||
20250227,133700,25490749870,19510,19540,19540,19510,317
|
||||
20250227,133600,25484558410,19520,19530,19540,19520,243
|
||||
20250227,133500,25479814340,19550,19550,19550,19530,392
|
||||
20250227,133400,25472153350,19570,19520,19570,19520,693
|
||||
20250227,133300,25458611490,19520,19500,19520,19490,692
|
||||
20250227,133200,25445116140,19500,19480,19520,19470,326
|
||||
20250227,133100,25438761920,19490,19450,19500,19450,1005
|
||||
20250227,133000,25419200000,19450,19460,19460,19430,2730
|
||||
20250227,132900,25366128690,19430,19450,19500,19430,5160
|
||||
20250227,132800,25265813190,19460,19510,19520,19450,9575
|
||||
20250227,132700,25079228870,19510,19510,19520,19510,1322
|
||||
20250227,132600,25053436370,19510,19520,19530,19510,2033
|
||||
20250227,132500,25013761380,19520,19530,19550,19520,2349
|
||||
20250227,132400,24967885290,19550,19540,19570,19530,1266
|
||||
20250227,132300,24943128040,19530,19520,19570,19520,379
|
||||
20250227,132200,24935725590,19530,19540,19540,19520,2596
|
||||
20250227,132100,24885030740,19530,19550,19570,19530,1884
|
||||
20250227,132000,24848217230,19550,19540,19550,19540,2224
|
||||
20250227,131900,24804760160,19540,19550,19580,19530,3920
|
||||
20250227,131800,24728125770,19550,19570,19570,19550,2112
|
||||
20250227,131700,24686827570,19570,19580,19580,19570,1388
|
||||
20250227,131600,24659659530,19580,19600,19620,19580,288
|
||||
20250227,131500,24654015780,19600,19580,19600,19570,620
|
||||
20250227,131400,24641876820,19600,19600,19600,19580,222
|
||||
20250227,131300,24637528130,19590,19610,19610,19590,193
|
||||
20250227,131200,24633745780,19640,19610,19640,19600,1494
|
||||
20250227,131100,24604422520,19600,19590,19610,19590,1775
|
||||
20250227,131000,24569645520,19590,19600,19630,19590,825
|
||||
20250227,130900,24553472850,19620,19600,19630,19600,181
|
||||
20250227,130800,24549923570,19630,19610,19630,19590,2877
|
||||
20250227,130700,24493508680,19610,19610,19610,19610,68
|
||||
20250227,130600,24492175200,19610,19590,19610,19580,482
|
||||
20250227,130500,24482730790,19590,19610,19610,19590,316
|
||||
20250227,130400,24476536440,19610,19620,19630,19610,370
|
||||
20250227,130300,24469276810,19620,19570,19630,19550,376
|
||||
20250227,130200,24461913890,19600,19570,19600,19530,1007
|
||||
20250227,130100,24442215030,19520,19570,19570,19520,1258
|
||||
20250227,130000,24417645270,19530,19550,19570,19520,564
|
||||
20250227,125900,24406617690,19550,19540,19550,19520,3789
|
||||
20250227,125800,24332624480,19540,19550,19560,19540,1097
|
||||
20250227,125700,24311179400,19560,19580,19580,19550,747
|
||||
20250227,125600,24296560810,19580,19570,19580,19570,1183
|
||||
20250227,125500,24273404940,19580,19570,19580,19550,442
|
||||
20250227,125400,24264756130,19550,19560,19570,19540,3807
|
||||
20250227,125300,24190336980,19560,19570,19580,19550,1977
|
||||
20250227,125200,24151660740,19580,19570,19590,19570,1275
|
||||
20250227,125100,24126704100,19580,19590,19590,19570,137
|
||||
20250227,125000,24124021970,19570,19560,19570,19550,461
|
||||
20250227,124900,24115008060,19590,19560,19590,19550,2560
|
||||
20250227,124800,24064941750,19570,19570,19580,19560,1185
|
||||
20250227,124700,24041753050,19570,19570,19570,19560,920
|
||||
20250227,124600,24023749200,19580,19600,19600,19580,1720
|
||||
20250227,124500,23990063720,19600,19600,19600,19590,2451
|
||||
20250227,124400,23942034770,19610,19620,19640,19600,3193
|
||||
20250227,124300,23879404210,19620,19640,19640,19620,879
|
||||
20250227,124200,23862151050,19630,19670,19670,19630,1884
|
||||
20250227,124100,23825136470,19670,19720,19730,19670,2177
|
||||
20250227,124000,23782259450,19720,19750,19750,19720,676
|
||||
20250227,123900,23768921430,19750,19720,19790,19720,4206
|
||||
20250227,123800,23685823290,19720,19700,19720,19680,5034
|
||||
20250227,123700,23586645620,19690,19690,19700,19670,608
|
||||
20250227,123600,23574675460,19670,19660,19670,19650,1450
|
||||
20250227,123500,23546166620,19660,19650,19670,19650,731
|
||||
20250227,123400,23531799610,19650,19660,19660,19630,3037
|
||||
20250227,123300,23472123530,19660,19670,19670,19650,1211
|
||||
20250227,123200,23448319940,19670,19680,19680,19650,2445
|
||||
20250227,123100,23400251580,19680,19690,19720,19670,1880
|
||||
20250227,123000,23363244300,19690,19710,19710,19690,1732
|
||||
20250227,122900,23329139740,19700,19730,19730,19690,2090
|
||||
20250227,122800,23287971910,19710,19700,19710,19700,303
|
||||
20250227,122700,23282001650,19700,19730,19730,19700,917
|
||||
20250227,122600,23263927680,19720,19710,19730,19700,1885
|
||||
20250227,122500,23226778870,19700,19660,19720,19660,3062
|
||||
20250227,122400,23166491220,19670,19650,19670,19640,1432
|
||||
20250227,122300,23138351240,19650,19670,19680,19650,306
|
||||
20250227,122200,23132333510,19670,19660,19680,19650,542
|
||||
20250227,122100,23121680630,19680,19660,19680,19660,302
|
||||
20250227,122000,23115741330,19660,19670,19690,19650,548
|
||||
20250227,121900,23104961460,19660,19680,19680,19660,1790
|
||||
20250227,121800,23069753080,19670,19690,19690,19660,298
|
||||
20250227,121700,23063890330,19690,19670,19710,19660,3845
|
||||
20250227,121600,22988184780,19660,19630,19660,19630,333
|
||||
20250227,121500,22981640750,19650,19610,19650,19590,1677
|
||||
20250227,121400,22948769840,19630,19600,19630,19600,2386
|
||||
20250227,121300,22901953620,19590,19600,19610,19580,1049
|
||||
20250227,121200,22881398750,19590,19590,19600,19570,773
|
||||
20250227,121100,22866258390,19590,19580,19590,19550,10587
|
||||
20250227,121000,22659256290,19560,19600,19610,19560,1898
|
||||
20250227,120900,22622077870,19600,19600,19600,19580,1218
|
||||
20250227,120800,22598215790,19590,19590,19600,19580,1706
|
||||
20250227,120700,22564796720,19590,19620,19630,19590,3478
|
||||
20250227,120600,22496574310,19620,19580,19620,19580,1643
|
||||
20250227,120500,22464377280,19570,19550,19590,19550,1777
|
||||
20250227,120400,22429614620,19540,19560,19590,19540,2321
|
||||
20250227,120300,22384220740,19550,19620,19630,19550,9609
|
||||
20250227,120200,22196106490,19620,19670,19680,19620,4835
|
||||
20250227,120100,22101133920,19670,19710,19720,19660,3032
|
||||
20250227,120000,22041461860,19720,19690,19720,19690,563
|
||||
20250227,115900,22030367150,19680,19670,19730,19660,2865
|
||||
20250227,115800,21973929150,19670,19670,19690,19650,849
|
||||
20250227,115700,21957224610,19680,19700,19700,19640,7773
|
||||
20250227,115600,21804393310,19700,19740,19740,19680,1996
|
||||
20250227,115500,21765075800,19740,19740,19760,19710,593
|
||||
20250227,115400,21753374140,19750,19680,19790,19670,1589
|
||||
20250227,115300,21722058740,19680,19680,19690,19660,5305
|
||||
20250227,115200,21617715280,19690,19710,19750,19670,4504
|
||||
20250227,115100,21529005910,19710,19790,19790,19710,4976
|
||||
20250227,115000,21430723000,19790,19830,19840,19780,2322
|
||||
20250227,114900,21384689940,19820,19760,19840,19750,6222
|
||||
20250227,114800,21261489810,19770,19770,19780,19750,1742
|
||||
20250227,114700,21227061820,19780,19760,19790,19760,1325
|
||||
20250227,114600,21200852400,19730,19690,19780,19690,6065
|
||||
20250227,114500,21081224530,19680,19770,19780,19680,11692
|
||||
20250227,114400,20850704050,19780,19790,19790,19770,5237
|
||||
20250227,114300,20747118200,19790,19730,19840,19730,3338
|
||||
20250227,114200,20681074750,19720,19850,19860,19710,19243
|
||||
20250227,114100,20300393580,19850,19880,19900,19800,13686
|
||||
20250227,114000,20028925760,19880,19980,19990,19860,18355
|
||||
20250227,113900,19663255830,19990,19930,19990,19860,20701
|
||||
20250227,113800,19251107430,19920,20000,20100,19910,62166
|
||||
20250227,113700,18007564800,20050,19770,20050,19770,72666
|
||||
20250227,113600,16557503020,19780,19840,19840,19780,12179
|
||||
20250227,113500,16316327790,19820,19900,19910,19770,22961
|
||||
20250227,113400,15860522760,19900,19910,19940,19850,24560
|
||||
20250227,113300,15371562670,19920,19800,19950,19800,52436
|
||||
20250227,113200,14328557910,19800,19780,19800,19710,13100
|
||||
20250227,113100,14069460650,19770,19710,19800,19710,34378
|
||||
20250227,113000,13389913770,19710,19630,19720,19630,9875
|
||||
20250227,112900,13195477160,19630,19580,19630,19570,1631
|
||||
20250227,112800,13163511310,19580,19600,19600,19580,780
|
||||
20250227,112700,13148223370,19600,19580,19610,19560,2379
|
||||
20250227,112600,13101616790,19580,19530,19590,19530,1865
|
||||
20250227,112500,13065142850,19530,19470,19530,19470,2516
|
||||
20250227,112400,13016080150,19470,19470,19490,19460,752
|
||||
20250227,112300,13001431030,19470,19470,19470,19460,628
|
||||
20250227,112200,12989207250,19470,19480,19480,19460,1290
|
||||
20250227,112100,12964090130,19490,19480,19490,19480,375
|
||||
20250227,112000,12956784260,19480,19470,19480,19470,253
|
||||
20250227,111900,12951856450,19480,19480,19490,19470,538
|
||||
20250227,111800,12941376790,19480,19480,19480,19480,177
|
||||
20250227,111700,12937928830,19470,19500,19500,19470,642
|
||||
20250227,111600,12925428390,19500,19480,19500,19480,1136
|
||||
20250227,111500,12903291590,19480,19480,19480,19470,293
|
||||
20250227,111400,12897583970,19470,19490,19490,19470,781
|
||||
20250227,111300,12882369960,19490,19490,19490,19480,158
|
||||
20250227,111200,12879290550,19500,19490,19500,19490,484
|
||||
20250227,111100,12869855880,19490,19530,19530,19490,885
|
||||
20250227,111000,12852595540,19520,19530,19530,19510,298
|
||||
20250227,110900,12846776150,19530,19510,19550,19510,306
|
||||
20250227,110800,12840798570,19550,19490,19560,19490,55
|
||||
20250227,110700,12839723950,19480,19480,19520,19480,1129
|
||||
20250227,110600,12817712070,19480,19480,19490,19480,235
|
||||
20250227,110500,12813133020,19470,19470,19480,19470,888
|
||||
20250227,110400,12795840520,19470,19500,19510,19470,430
|
||||
20250227,110300,12787465620,19490,19510,19510,19480,2423
|
||||
20250227,110200,12740238760,19510,19500,19510,19500,4163
|
||||
20250227,110100,12659060230,19510,19500,19510,19500,1439
|
||||
20250227,110000,12630998030,19510,19510,19520,19500,1923
|
||||
20250227,105900,12593481700,19510,19520,19530,19510,2909
|
||||
20250227,105800,12536701820,19520,19510,19530,19510,927
|
||||
20250227,105700,12518607090,19510,19520,19530,19510,777
|
||||
20250227,105600,12503443210,19520,19540,19540,19520,1157
|
||||
20250227,105500,12480847520,19530,19570,19600,19530,2220
|
||||
20250227,105400,12437467720,19570,19600,19610,19560,480
|
||||
20250227,105300,12428067760,19610,19600,19620,19590,722
|
||||
20250227,105200,12413909460,19620,19580,19620,19540,1462
|
||||
20250227,105100,12385267610,19570,19520,19570,19510,1790
|
||||
20250227,105000,12350279470,19520,19580,19580,19510,2059
|
||||
20250227,104900,12310059400,19560,19600,19600,19560,3035
|
||||
20250227,104800,12250639540,19600,19590,19620,19580,3387
|
||||
20250227,104700,12184284130,19600,19620,19640,19590,2466
|
||||
20250227,104600,12135943390,19630,19620,19630,19600,1310
|
||||
20250227,104500,12110250910,19610,19640,19650,19610,3100
|
||||
20250227,104400,12049416070,19640,19720,19720,19630,5080
|
||||
20250227,104300,11949410070,19720,19680,19720,19680,6239
|
||||
20250227,104200,11826443380,19680,19660,19680,19650,2145
|
||||
20250227,104100,11784271620,19680,19700,19700,19660,5751
|
||||
20250227,104000,11671102710,19700,19720,19730,19660,5938
|
||||
20250227,103900,11554109610,19700,19610,19730,19590,8352
|
||||
20250227,103800,11389883860,19610,19670,19670,19600,4021
|
||||
20250227,103700,11310950560,19670,19700,19710,19650,10594
|
||||
20250227,103600,11102359260,19700,19690,19700,19660,6794
|
||||
20250227,103500,10968572440,19690,19640,19690,19640,5348
|
||||
20250227,103400,10863361520,19640,19590,19660,19590,9085
|
||||
20250227,103300,10685098600,19600,19500,19600,19500,1473
|
||||
20250227,103200,10656297640,19500,19490,19500,19470,540
|
||||
20250227,103100,10645768360,19470,19500,19500,19470,319
|
||||
20250227,103000,10639554310,19510,19460,19510,19420,2577
|
||||
20250227,102900,10589399570,19460,19470,19480,19440,1070
|
||||
20250227,102800,10568566330,19460,19490,19490,19430,1926
|
||||
20250227,102700,10531093990,19480,19470,19500,19470,628
|
||||
20250227,102600,10518858850,19480,19500,19500,19470,678
|
||||
20250227,102500,10505650860,19500,19480,19500,19460,1317
|
||||
20250227,102400,10479995320,19490,19490,19500,19460,284
|
||||
20250227,102300,10474462490,19480,19450,19480,19440,1079
|
||||
20250227,102200,10453457650,19450,19450,19450,19450,1389
|
||||
20250227,102100,10426441600,19470,19460,19520,19460,511
|
||||
20250227,102000,10416492350,19460,19430,19460,19420,1120
|
||||
20250227,101900,10394720690,19420,19520,19520,19420,8575
|
||||
20250227,101800,10227637500,19530,19540,19550,19520,812
|
||||
20250227,101700,10211769190,19540,19540,19550,19530,1038
|
||||
20250227,101600,10191488690,19550,19550,19550,19540,200
|
||||
20250227,101500,10187579360,19550,19540,19550,19520,772
|
||||
20250227,101400,10172499500,19540,19510,19540,19510,1960
|
||||
20250227,101300,10134230100,19510,19510,19540,19510,520
|
||||
20250227,101200,10124083730,19510,19510,19530,19500,2221
|
||||
20250227,101100,10080754520,19510,19620,19620,19500,4136
|
||||
20250227,101000,9999921650,19620,19670,19670,19590,6277
|
||||
20250227,100900,9876639070,19670,19690,19700,19640,12193
|
||||
20250227,100800,9636674790,19680,19610,19700,19590,11267
|
||||
20250227,100700,9415158180,19610,19520,19630,19520,9620
|
||||
20250227,100600,9226906340,19520,19510,19530,19510,1453
|
||||
20250227,100500,9198540130,19530,19590,19590,19510,4231
|
||||
20250227,100400,9115848480,19590,19460,19600,19410,10983
|
||||
20250227,100300,8901338610,19460,19370,19470,19370,6703
|
||||
20250227,100200,8771013440,19360,19350,19360,19320,1225
|
||||
20250227,100100,8747318130,19350,19340,19350,19320,608
|
||||
20250227,100000,8735564810,19320,19390,19400,19320,1271
|
||||
20250227,095900,8710978440,19360,19400,19410,19360,2933
|
||||
20250227,095800,8654128310,19390,19340,19390,19340,1395
|
||||
20250227,095700,8627101240,19340,19360,19370,19330,1023
|
||||
20250227,095600,8607311540,19370,19340,19380,19340,2590
|
||||
20250227,095500,8557196300,19340,19200,19350,19190,3219
|
||||
20250227,095400,8495083670,19200,19210,19230,19180,2767
|
||||
20250227,095300,8441954220,19190,19200,19200,19180,815
|
||||
20250227,095200,8426311400,19200,19130,19200,19120,1071
|
||||
20250227,095100,8405819840,19130,19100,19200,19050,4802
|
||||
20250227,095000,8314050420,19100,19070,19130,19040,3628
|
||||
20250227,094900,8244885580,19050,19210,19210,19020,13163
|
||||
20250227,094800,7993343620,19230,19250,19270,19200,8981
|
||||
20250227,094700,7820617740,19250,19270,19270,19240,2680
|
||||
20250227,094600,7769023790,19270,19250,19290,19250,1371
|
||||
20250227,094500,7742612400,19250,19280,19290,19240,2423
|
||||
20250227,094400,7695973480,19290,19220,19290,19210,2186
|
||||
20250227,094300,7653888370,19220,19250,19290,19220,3365
|
||||
20250227,094200,7589185400,19220,19280,19300,19220,4600
|
||||
20250227,094100,7500659240,19300,19230,19300,19220,5337
|
||||
20250227,094000,7397902430,19230,19280,19280,19230,8810
|
||||
20250227,093900,7228336540,19270,19340,19350,19270,5662
|
||||
20250227,093800,7118987290,19340,19380,19380,19340,2229
|
||||
20250227,093700,7075839640,19380,19400,19410,19380,1066
|
||||
20250227,093600,7055162900,19400,19410,19450,19400,2730
|
||||
20250227,093500,7002173310,19420,19420,19420,19410,656
|
||||
20250227,093400,6989437760,19420,19420,19460,19410,3984
|
||||
20250227,093300,6912056880,19460,19470,19470,19410,2435
|
||||
20250227,093200,6864732290,19470,19390,19470,19390,1750
|
||||
20250227,093100,6830705940,19380,19420,19440,19370,1958
|
||||
20250227,093000,6792696460,19410,19380,19410,19320,5838
|
||||
20250227,092900,6679682130,19370,19390,19390,19370,4444
|
||||
20250227,092800,6593547530,19390,19410,19410,19390,4061
|
||||
20250227,092700,6514774420,19410,19410,19420,19400,2786
|
||||
20250227,092600,6460701280,19420,19440,19440,19420,3031
|
||||
20250227,092500,6401819140,19440,19470,19500,19440,6832
|
||||
20250227,092400,6268798630,19480,19450,19490,19430,2551
|
||||
20250227,092300,6219145750,19450,19450,19460,19430,1895
|
||||
20250227,092200,6182294090,19450,19420,19470,19400,10933
|
||||
20250227,092100,5969749920,19430,19490,19490,19420,6820
|
||||
20250227,092000,5837032970,19490,19500,19510,19490,3129
|
||||
20250227,091900,5776024370,19500,19520,19520,19500,7104
|
||||
20250227,091800,5637448800,19520,19510,19520,19500,3477
|
||||
20250227,091700,5569618580,19520,19550,19560,19510,6307
|
||||
20250227,091600,5446411300,19550,19590,19590,19550,4423
|
||||
20250227,091500,5359861470,19580,19630,19630,19580,5773
|
||||
20250227,091400,5246701780,19600,19590,19630,19590,4951
|
||||
20250227,091300,5149630760,19590,19570,19590,19560,1987
|
||||
20250227,091200,5110727900,19550,19550,19600,19540,6133
|
||||
20250227,091100,4990759910,19550,19500,19560,19500,5041
|
||||
20250227,091000,4892357650,19500,19470,19540,19460,10738
|
||||
20250227,090900,4683144360,19470,19520,19530,19470,10526
|
||||
20250227,090800,4478006970,19520,19620,19620,19520,13730
|
||||
20250227,090700,4209248630,19620,19650,19710,19610,11480
|
||||
20250227,090600,3983679670,19660,19840,19850,19540,41127
|
||||
20250227,090500,3171734120,19830,19820,19850,19750,44988
|
||||
20250227,090400,2280335150,19820,19690,19820,19670,30693
|
||||
20250227,090300,1674464610,19690,19580,19690,19570,21462
|
||||
20250227,090200,1253223490,19580,19550,19590,19540,10135
|
||||
20250227,090100,1054859980,19560,19520,19560,19500,12606
|
||||
20250227,090000,808637170,19520,19470,19650,19470,41319
|
||||
|
Reference in New Issue
Block a user