Update 2025-02-27 2849 candle_min
This commit is contained in:
601
012630/min/candle-20250227.csv
Normal file
601
012630/min/candle-20250227.csv
Normal file
@@ -0,0 +1,601 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,185900,984432640,13840,13840,13840,13840,591
|
||||
20250227,185800,984432640,13840,13840,13840,13840,0
|
||||
20250227,185700,984432640,13840,13840,13840,13840,0
|
||||
20250227,185600,984432640,13840,13840,13840,13840,0
|
||||
20250227,185500,984432640,13840,13840,13840,13840,0
|
||||
20250227,185400,984432640,13840,13840,13840,13840,0
|
||||
20250227,185300,984432640,13840,13840,13840,13840,0
|
||||
20250227,185200,984432640,13840,13840,13840,13840,0
|
||||
20250227,185100,984432640,13840,13840,13840,13840,0
|
||||
20250227,185000,984432640,13840,13840,13840,13840,0
|
||||
20250227,184900,984432640,13840,13840,13840,13840,0
|
||||
20250227,184800,984432640,13840,13840,13840,13840,0
|
||||
20250227,184700,984432640,13840,13840,13840,13840,0
|
||||
20250227,184600,984432640,13840,13840,13840,13840,0
|
||||
20250227,184500,984432640,13840,13840,13840,13840,0
|
||||
20250227,184400,984432640,13840,13840,13840,13840,0
|
||||
20250227,184300,984432640,13840,13840,13840,13840,0
|
||||
20250227,184200,984432640,13840,13840,13840,13840,0
|
||||
20250227,184100,984432640,13840,13840,13840,13840,0
|
||||
20250227,184000,984432640,13840,13840,13840,13840,0
|
||||
20250227,183900,984432640,13840,13840,13840,13840,0
|
||||
20250227,183800,984432640,13840,13840,13840,13840,0
|
||||
20250227,183700,984432640,13840,13840,13840,13840,0
|
||||
20250227,183600,984432640,13840,13840,13840,13840,0
|
||||
20250227,183500,984432640,13840,13840,13840,13840,0
|
||||
20250227,183400,984432640,13840,13840,13840,13840,0
|
||||
20250227,183300,984432640,13840,13840,13840,13840,0
|
||||
20250227,183200,984432640,13840,13840,13840,13840,0
|
||||
20250227,183100,984432640,13840,13840,13840,13840,0
|
||||
20250227,183000,984432640,13840,13840,13840,13840,0
|
||||
20250227,182900,984432640,13840,13840,13840,13840,591
|
||||
20250227,182800,984432640,13840,13840,13840,13840,0
|
||||
20250227,182700,984432640,13840,13840,13840,13840,0
|
||||
20250227,182600,984432640,13840,13840,13840,13840,0
|
||||
20250227,182500,984432640,13840,13840,13840,13840,0
|
||||
20250227,182400,984432640,13840,13840,13840,13840,0
|
||||
20250227,182300,984432640,13840,13840,13840,13840,0
|
||||
20250227,182200,984432640,13840,13840,13840,13840,0
|
||||
20250227,182100,984432640,13840,13840,13840,13840,0
|
||||
20250227,182000,984432640,13840,13840,13840,13840,0
|
||||
20250227,181900,984432640,13840,13840,13840,13840,0
|
||||
20250227,181800,984432640,13840,13840,13840,13840,0
|
||||
20250227,181700,984432640,13840,13840,13840,13840,0
|
||||
20250227,181600,984432640,13840,13840,13840,13840,0
|
||||
20250227,181500,984432640,13840,13840,13840,13840,0
|
||||
20250227,181400,984432640,13840,13840,13840,13840,0
|
||||
20250227,181300,984432640,13840,13840,13840,13840,0
|
||||
20250227,181200,984432640,13840,13840,13840,13840,0
|
||||
20250227,181100,984432640,13840,13840,13840,13840,0
|
||||
20250227,181000,984432640,13840,13840,13840,13840,0
|
||||
20250227,180900,984432640,13840,13840,13840,13840,0
|
||||
20250227,180800,984432640,13840,13840,13840,13840,0
|
||||
20250227,180700,984432640,13840,13840,13840,13840,0
|
||||
20250227,180600,984432640,13840,13840,13840,13840,0
|
||||
20250227,180500,984432640,13840,13840,13840,13840,0
|
||||
20250227,180400,984432640,13840,13840,13840,13840,0
|
||||
20250227,180300,984432640,13840,13840,13840,13840,0
|
||||
20250227,180200,984432640,13840,13840,13840,13840,0
|
||||
20250227,180100,984432640,13840,13840,13840,13840,0
|
||||
20250227,180000,984432640,13840,13840,13840,13840,0
|
||||
20250227,175900,984432640,13840,13840,13840,13840,591
|
||||
20250227,175800,984432640,13840,13840,13840,13840,0
|
||||
20250227,175700,984432640,13840,13840,13840,13840,0
|
||||
20250227,175600,984432640,13840,13840,13840,13840,0
|
||||
20250227,175500,984432640,13840,13840,13840,13840,0
|
||||
20250227,175400,984432640,13840,13840,13840,13840,0
|
||||
20250227,175300,984432640,13840,13840,13840,13840,0
|
||||
20250227,175200,984432640,13840,13840,13840,13840,0
|
||||
20250227,175100,984432640,13840,13840,13840,13840,0
|
||||
20250227,175000,984432640,13840,13840,13840,13840,0
|
||||
20250227,174900,984432640,13840,13840,13840,13840,0
|
||||
20250227,174800,984432640,13840,13840,13840,13840,0
|
||||
20250227,174700,984432640,13840,13840,13840,13840,0
|
||||
20250227,174600,984432640,13840,13840,13840,13840,0
|
||||
20250227,174500,984432640,13840,13840,13840,13840,0
|
||||
20250227,174400,984432640,13840,13840,13840,13840,0
|
||||
20250227,174300,984432640,13840,13840,13840,13840,0
|
||||
20250227,174200,984432640,13840,13840,13840,13840,0
|
||||
20250227,174100,984432640,13840,13840,13840,13840,0
|
||||
20250227,174000,984432640,13840,13840,13840,13840,0
|
||||
20250227,173900,984432640,13840,13840,13840,13840,0
|
||||
20250227,173800,984432640,13840,13840,13840,13840,0
|
||||
20250227,173700,984432640,13840,13840,13840,13840,0
|
||||
20250227,173600,984432640,13840,13840,13840,13840,0
|
||||
20250227,173500,984432640,13840,13840,13840,13840,0
|
||||
20250227,173400,984432640,13840,13840,13840,13840,0
|
||||
20250227,173300,984432640,13840,13840,13840,13840,0
|
||||
20250227,173200,984432640,13840,13840,13840,13840,0
|
||||
20250227,173100,984432640,13840,13840,13840,13840,0
|
||||
20250227,173000,984432640,13840,13840,13840,13840,0
|
||||
20250227,172900,984432640,13840,13840,13840,13840,591
|
||||
20250227,172800,984432640,13840,13840,13840,13840,0
|
||||
20250227,172700,984432640,13840,13840,13840,13840,0
|
||||
20250227,172600,984432640,13840,13840,13840,13840,0
|
||||
20250227,172500,984432640,13840,13840,13840,13840,0
|
||||
20250227,172400,984432640,13840,13840,13840,13840,0
|
||||
20250227,172300,984432640,13840,13840,13840,13840,0
|
||||
20250227,172200,984432640,13840,13840,13840,13840,0
|
||||
20250227,172100,984432640,13840,13840,13840,13840,0
|
||||
20250227,172000,984432640,13840,13840,13840,13840,0
|
||||
20250227,171900,984432640,13840,13840,13840,13840,0
|
||||
20250227,171800,984432640,13840,13840,13840,13840,0
|
||||
20250227,171700,984432640,13840,13840,13840,13840,0
|
||||
20250227,171600,984432640,13840,13840,13840,13840,0
|
||||
20250227,171500,984432640,13840,13840,13840,13840,0
|
||||
20250227,171400,984432640,13840,13840,13840,13840,0
|
||||
20250227,171300,984432640,13840,13840,13840,13840,0
|
||||
20250227,171200,984432640,13840,13840,13840,13840,0
|
||||
20250227,171100,984432640,13840,13840,13840,13840,0
|
||||
20250227,171000,984432640,13840,13840,13840,13840,0
|
||||
20250227,170900,984432640,13840,13840,13840,13840,0
|
||||
20250227,170800,984432640,13840,13840,13840,13840,0
|
||||
20250227,170700,984432640,13840,13840,13840,13840,0
|
||||
20250227,170600,984432640,13840,13840,13840,13840,0
|
||||
20250227,170500,984432640,13840,13840,13840,13840,0
|
||||
20250227,170400,984432640,13840,13840,13840,13840,0
|
||||
20250227,170300,984432640,13840,13840,13840,13840,0
|
||||
20250227,170200,984432640,13840,13840,13840,13840,0
|
||||
20250227,170100,984432640,13840,13840,13840,13840,0
|
||||
20250227,170000,984432640,13840,13840,13840,13840,0
|
||||
20250227,165900,984432640,13840,13840,13840,13840,591
|
||||
20250227,165800,984432640,13840,13840,13840,13840,0
|
||||
20250227,165700,984432640,13840,13840,13840,13840,0
|
||||
20250227,165600,984432640,13840,13840,13840,13840,0
|
||||
20250227,165500,984432640,13840,13840,13840,13840,0
|
||||
20250227,165400,984432640,13840,13840,13840,13840,0
|
||||
20250227,165300,984432640,13840,13840,13840,13840,0
|
||||
20250227,165200,984432640,13840,13840,13840,13840,0
|
||||
20250227,165100,984432640,13840,13840,13840,13840,0
|
||||
20250227,165000,984432640,13840,13840,13840,13840,0
|
||||
20250227,164900,984432640,13840,13840,13840,13840,0
|
||||
20250227,164800,984432640,13840,13840,13840,13840,0
|
||||
20250227,164700,984432640,13840,13840,13840,13840,0
|
||||
20250227,164600,984432640,13840,13840,13840,13840,0
|
||||
20250227,164500,984432640,13840,13840,13840,13840,0
|
||||
20250227,164400,984432640,13840,13840,13840,13840,0
|
||||
20250227,164300,984432640,13840,13840,13840,13840,0
|
||||
20250227,164200,984432640,13840,13840,13840,13840,0
|
||||
20250227,164100,984432640,13840,13840,13840,13840,0
|
||||
20250227,164000,984432640,13840,13840,13840,13840,0
|
||||
20250227,163900,984432640,13840,13840,13840,13840,0
|
||||
20250227,163800,984432640,13840,13840,13840,13840,0
|
||||
20250227,163700,984432640,13840,13840,13840,13840,0
|
||||
20250227,163600,984432640,13840,13840,13840,13840,0
|
||||
20250227,163500,984432640,13840,13840,13840,13840,0
|
||||
20250227,163400,984432640,13840,13840,13840,13840,0
|
||||
20250227,163300,984432640,13840,13840,13840,13840,0
|
||||
20250227,163200,984432640,13840,13840,13840,13840,0
|
||||
20250227,163100,984432640,13840,13840,13840,13840,0
|
||||
20250227,163000,984432640,13840,13840,13840,13840,0
|
||||
20250227,162900,984432640,13840,13840,13840,13840,591
|
||||
20250227,162800,984432640,13840,13840,13840,13840,0
|
||||
20250227,162700,984432640,13840,13840,13840,13840,0
|
||||
20250227,162600,984432640,13840,13840,13840,13840,0
|
||||
20250227,162500,984432640,13840,13840,13840,13840,0
|
||||
20250227,162400,984432640,13840,13840,13840,13840,0
|
||||
20250227,162300,984432640,13840,13840,13840,13840,0
|
||||
20250227,162200,984432640,13840,13840,13840,13840,0
|
||||
20250227,162100,984432640,13840,13840,13840,13840,0
|
||||
20250227,162000,984432640,13840,13840,13840,13840,0
|
||||
20250227,161900,984432640,13840,13840,13840,13840,0
|
||||
20250227,161800,984432640,13840,13840,13840,13840,0
|
||||
20250227,161700,984432640,13840,13840,13840,13840,0
|
||||
20250227,161600,984432640,13840,13840,13840,13840,0
|
||||
20250227,161500,984432640,13840,13840,13840,13840,0
|
||||
20250227,161400,984432640,13840,13840,13840,13840,0
|
||||
20250227,161300,984432640,13840,13840,13840,13840,0
|
||||
20250227,161200,984432640,13840,13840,13840,13840,0
|
||||
20250227,161100,984432640,13840,13840,13840,13840,0
|
||||
20250227,161000,984432640,13840,13840,13840,13840,0
|
||||
20250227,160900,984432640,13840,13840,13840,13840,0
|
||||
20250227,160800,984432640,13840,13840,13840,13840,0
|
||||
20250227,160700,984432640,13840,13840,13840,13840,0
|
||||
20250227,160600,984432640,13840,13840,13840,13840,0
|
||||
20250227,160500,984432640,13840,13840,13840,13840,0
|
||||
20250227,160400,984432640,13840,13840,13840,13840,0
|
||||
20250227,160300,984432640,13840,13840,13840,13840,0
|
||||
20250227,160200,984432640,13840,13840,13840,13840,0
|
||||
20250227,160100,984432640,13840,13840,13840,13840,0
|
||||
20250227,160000,984432640,13840,13840,13840,13840,0
|
||||
20250227,155900,984432640,13840,13840,13840,13840,591
|
||||
20250227,155800,984432640,13840,13840,13840,13840,0
|
||||
20250227,155700,984432640,13840,13840,13840,13840,0
|
||||
20250227,155600,984432640,13840,13840,13840,13840,0
|
||||
20250227,155500,984432640,13840,13840,13840,13840,0
|
||||
20250227,155400,984432640,13840,13840,13840,13840,0
|
||||
20250227,155300,984432640,13840,13840,13840,13840,0
|
||||
20250227,155200,984432640,13840,13840,13840,13840,0
|
||||
20250227,155100,984432640,13840,13840,13840,13840,0
|
||||
20250227,155000,984432640,13840,13840,13840,13840,0
|
||||
20250227,154900,984432640,13840,13840,13840,13840,0
|
||||
20250227,154800,984432640,13840,13840,13840,13840,0
|
||||
20250227,154700,984432640,13840,13840,13840,13840,0
|
||||
20250227,154600,984432640,13840,13840,13840,13840,0
|
||||
20250227,154500,984432640,13840,13840,13840,13840,0
|
||||
20250227,154400,984432640,13840,13840,13840,13840,0
|
||||
20250227,154300,984432640,13840,13840,13840,13840,0
|
||||
20250227,154200,984432640,13840,13840,13840,13840,0
|
||||
20250227,154100,984432640,13840,13840,13840,13840,0
|
||||
20250227,154000,984432640,13840,13840,13840,13840,0
|
||||
20250227,153900,984432640,13840,13840,13840,13840,0
|
||||
20250227,153800,984432640,13840,13840,13840,13840,0
|
||||
20250227,153700,984432640,13840,13840,13840,13840,0
|
||||
20250227,153600,984432640,13840,13840,13840,13840,0
|
||||
20250227,153500,984432640,13840,13840,13840,13840,0
|
||||
20250227,153400,984432640,13840,13840,13840,13840,0
|
||||
20250227,153300,984432640,13840,13840,13840,13840,0
|
||||
20250227,153200,984432640,13840,13840,13840,13840,0
|
||||
20250227,153100,984432640,13840,13840,13840,13840,0
|
||||
20250227,153000,984432640,13840,13840,13840,13840,591
|
||||
20250227,152900,976253200,13820,13820,13820,13820,0
|
||||
20250227,152800,976253200,13820,13820,13820,13820,0
|
||||
20250227,152700,976253200,13820,13820,13820,13820,0
|
||||
20250227,152600,976253200,13820,13820,13820,13820,0
|
||||
20250227,152500,976253200,13820,13820,13820,13820,0
|
||||
20250227,152400,976253200,13820,13820,13820,13820,0
|
||||
20250227,152300,976253200,13820,13820,13820,13820,0
|
||||
20250227,152200,976253200,13820,13820,13820,13820,0
|
||||
20250227,152100,976253200,13820,13820,13820,13820,0
|
||||
20250227,152000,976253200,13820,13820,13820,13820,0
|
||||
20250227,151900,976253200,13820,13850,13870,13820,655
|
||||
20250227,151800,967176490,13850,13860,13860,13850,107
|
||||
20250227,151700,965693920,13860,13860,13860,13850,30
|
||||
20250227,151600,965278130,13850,13830,13860,13830,250
|
||||
20250227,151500,961818120,13840,13830,13840,13830,52
|
||||
20250227,151400,961098540,13840,13840,13840,13830,58
|
||||
20250227,151300,960295910,13840,13820,13840,13820,29
|
||||
20250227,151200,959894660,13840,13820,13850,13810,2352
|
||||
20250227,151100,927324550,13810,13810,13840,13800,2828
|
||||
20250227,151000,888210880,13820,13830,13830,13810,146
|
||||
20250227,150900,886194550,13820,13830,13840,13810,141
|
||||
20250227,150800,884246830,13830,13840,13840,13820,21
|
||||
20250227,150700,883956470,13830,13830,13830,13820,56
|
||||
20250227,150600,883182070,13830,13820,13830,13820,57
|
||||
20250227,150500,882393930,13820,13820,13830,13810,218
|
||||
20250227,150400,879381160,13820,13800,13820,13800,33
|
||||
20250227,150300,878925420,13810,13810,13810,13800,152
|
||||
20250227,150200,876826380,13810,13820,13860,13810,3759
|
||||
20250227,150100,824767110,13820,13830,13830,13810,346
|
||||
20250227,150000,819985360,13820,13840,13840,13820,236
|
||||
20250227,145900,816722320,13840,13830,13840,13830,387
|
||||
20250227,145800,811369270,13840,13840,13840,13830,83
|
||||
20250227,145700,810220640,13840,13840,13840,13830,92
|
||||
20250227,145600,808947460,13840,13840,13840,13830,277
|
||||
20250227,145500,805116060,13840,13830,13840,13830,107
|
||||
20250227,145400,803635340,13840,13840,13840,13830,77
|
||||
20250227,145300,802569750,13830,13840,13840,13830,69
|
||||
20250227,145200,801614880,13840,13840,13850,13830,251
|
||||
20250227,145100,798142230,13840,13850,13850,13830,285
|
||||
20250227,145000,794197580,13850,13850,13850,13840,112
|
||||
20250227,144900,792646580,13850,13840,13850,13840,48
|
||||
20250227,144800,791981860,13840,13840,13850,13830,127
|
||||
20250227,144700,790223900,13850,13850,13850,13840,51
|
||||
20250227,144600,789517630,13850,13840,13850,13830,50
|
||||
20250227,144500,788825400,13840,13840,13840,13830,75
|
||||
20250227,144400,787787490,13830,13830,13840,13830,96
|
||||
20250227,144300,786459020,13840,13840,13840,13830,208
|
||||
20250227,144200,783581780,13840,13840,13840,13830,53
|
||||
20250227,144100,782848350,13830,13840,13840,13830,368
|
||||
20250227,144000,777757940,13840,13840,13840,13830,62
|
||||
20250227,143900,776899950,13840,13850,13850,13830,104
|
||||
20250227,143800,775460640,13850,13820,13850,13820,61
|
||||
20250227,143700,774616780,13830,13830,13830,13820,108
|
||||
20250227,143600,773123220,13820,13830,13830,13820,58
|
||||
20250227,143500,772321180,13830,13820,13830,13820,264
|
||||
20250227,143400,768670150,13830,13820,13830,13820,50
|
||||
20250227,143300,767978810,13830,13830,13830,13810,105
|
||||
20250227,143200,766527020,13820,13830,13830,13820,97
|
||||
20250227,143100,765185690,13830,13840,13840,13820,1035
|
||||
20250227,143000,750871520,13840,13850,13850,13840,355
|
||||
20250227,142900,745954960,13840,13850,13850,13840,683
|
||||
20250227,142800,736495490,13840,13850,13850,13840,355
|
||||
20250227,142700,731578890,13850,13850,13850,13840,41
|
||||
20250227,142600,731011130,13850,13840,13850,13840,2276
|
||||
20250227,142500,699509220,13840,13830,13840,13830,144
|
||||
20250227,142400,697516350,13840,13830,13840,13830,1094
|
||||
20250227,142300,682382960,13820,13830,13830,13820,279
|
||||
20250227,142200,678524540,13830,13830,13830,13820,80
|
||||
20250227,142100,677418220,13820,13830,13830,13820,250
|
||||
20250227,142000,673962630,13830,13830,13830,13820,63
|
||||
20250227,141900,673091430,13830,13830,13830,13820,119
|
||||
20250227,141800,671445760,13820,13820,13830,13820,74
|
||||
20250227,141700,670422510,13830,13830,13830,13820,65
|
||||
20250227,141600,669523630,13830,13830,13830,13820,152
|
||||
20250227,141500,667421550,13830,13830,13830,13820,100
|
||||
20250227,141400,666038710,13830,13830,13830,13820,49
|
||||
20250227,141300,665361130,13830,13830,13830,13820,69
|
||||
20250227,141200,664406950,13820,13820,13830,13820,87
|
||||
20250227,141100,663203890,13840,13840,13840,13830,106
|
||||
20250227,141000,661737260,13840,13830,13840,13810,294
|
||||
20250227,140900,657673410,13830,13830,13840,13830,65
|
||||
20250227,140800,656774040,13830,13830,13840,13830,147
|
||||
20250227,140700,654740940,13830,13830,13830,13820,45
|
||||
20250227,140600,654118600,13830,13830,13830,13830,49
|
||||
20250227,140500,653440930,13830,13830,13830,13820,64
|
||||
20250227,140400,652556030,13830,13830,13830,13830,84
|
||||
20250227,140300,651394310,13830,13830,13830,13830,72
|
||||
20250227,140200,650398550,13830,13830,13830,13820,46
|
||||
20250227,140100,649762380,13830,13830,13830,13830,19
|
||||
20250227,140000,649499610,13830,13830,13830,13820,183
|
||||
20250227,135900,646969740,13830,13830,13830,13820,95
|
||||
20250227,135800,645656290,13830,13830,13830,13820,238
|
||||
20250227,135700,642366550,13830,13830,13830,13830,131
|
||||
20250227,135600,640554820,13830,13830,13830,13830,100
|
||||
20250227,135500,639171820,13830,13830,13830,13820,65
|
||||
20250227,135400,638272880,13830,13810,13830,13810,310
|
||||
20250227,135300,633988510,13810,13820,13820,13810,104
|
||||
20250227,135200,632551240,13820,13810,13820,13810,54
|
||||
20250227,135100,631804970,13820,13830,13830,13820,92
|
||||
20250227,135000,630533520,13830,13830,13830,13820,84
|
||||
20250227,134900,629371810,13830,13830,13840,13820,117
|
||||
20250227,134800,627753750,13830,13830,13830,13830,26
|
||||
20250227,134700,627394170,13830,13830,13830,13820,53
|
||||
20250227,134600,626661190,13840,13840,13840,13830,91
|
||||
20250227,134500,625401810,13840,13840,13840,13810,180
|
||||
20250227,134400,622914250,13840,13840,13840,13820,425
|
||||
20250227,134300,617036140,13840,13840,13840,13840,58
|
||||
20250227,134200,616233420,13840,13840,13840,13840,90
|
||||
20250227,134100,614987820,13840,13830,13840,13830,96
|
||||
20250227,134000,613659900,13840,13840,13840,13830,64
|
||||
20250227,133900,612774160,13840,13830,13840,13830,170
|
||||
20250227,133800,610421470,13840,13840,13840,13840,94
|
||||
20250227,133700,609120510,13830,13830,13840,13820,88
|
||||
20250227,133600,607903030,13820,13840,13840,13820,597
|
||||
20250227,133500,599647540,13840,13840,13840,13830,37
|
||||
20250227,133400,599135470,13840,13840,13840,13830,100
|
||||
20250227,133300,597751570,13840,13840,13840,13830,136
|
||||
20250227,133200,595869340,13840,13840,13840,13830,119
|
||||
20250227,133100,594222580,13840,13840,13840,13840,89
|
||||
20250227,133000,592990820,13840,13840,13840,13830,65
|
||||
20250227,132900,592091230,13840,13840,13840,13820,93
|
||||
20250227,132800,590804200,13840,13830,13840,13830,121
|
||||
20250227,132700,589129700,13830,13820,13840,13820,191
|
||||
20250227,132600,586488150,13840,13840,13840,13830,547
|
||||
20250227,132500,578922460,13840,13840,13840,13830,116
|
||||
20250227,132400,577317230,13840,13840,13840,13840,72
|
||||
20250227,132300,576320750,13840,13840,13840,13830,295
|
||||
20250227,132200,572238600,13840,13840,13840,13840,42
|
||||
20250227,132100,571657320,13840,13840,13840,13830,294
|
||||
20250227,132000,567588370,13840,13840,13850,13830,116
|
||||
20250227,131900,565982870,13830,13850,13850,13830,317
|
||||
20250227,131800,561596930,13850,13840,13850,13840,239
|
||||
20250227,131700,558288560,13840,13850,13850,13840,55
|
||||
20250227,131600,557526880,13850,13850,13850,13840,409
|
||||
20250227,131500,551862280,13850,13850,13850,13830,212
|
||||
20250227,131400,548926790,13850,13790,13850,13790,7009
|
||||
20250227,131300,452129460,13790,13790,13790,13770,110
|
||||
20250227,131200,450612600,13790,13790,13790,13780,175
|
||||
20250227,131100,448200320,13790,13760,13790,13760,801
|
||||
20250227,131000,437174340,13760,13750,13760,13750,82
|
||||
20250227,130900,436046030,13760,13760,13760,13760,121
|
||||
20250227,130800,434381070,13760,13760,13760,13750,63
|
||||
20250227,130700,433514270,13760,13760,13760,13760,44
|
||||
20250227,130600,432908830,13740,13760,13760,13740,81
|
||||
20250227,130500,431794840,13760,13730,13760,13730,159
|
||||
20250227,130400,429607270,13750,13730,13760,13730,556
|
||||
20250227,130300,421967160,13730,13730,13730,13720,82
|
||||
20250227,130200,420841460,13730,13730,13730,13730,23
|
||||
20250227,130100,420525670,13730,13730,13730,13730,47
|
||||
20250227,130000,419880360,13730,13720,13730,13720,26
|
||||
20250227,125900,419523390,13720,13730,13730,13720,6
|
||||
20250227,125800,419441020,13730,13730,13730,13730,36
|
||||
20250227,125700,418946740,13720,13720,13720,13720,1
|
||||
20250227,125600,418933020,13730,13730,13730,13730,15
|
||||
20250227,125500,418727070,13730,13740,13740,13730,194
|
||||
20250227,125400,416063440,13730,13730,13740,13730,191
|
||||
20250227,125300,413440650,13730,13730,13730,13730,1
|
||||
20250227,125200,413426920,13740,13740,13740,13740,68
|
||||
20250227,125100,412492600,13740,13740,13740,13740,47
|
||||
20250227,125000,411846820,13730,13730,13730,13730,0
|
||||
20250227,124900,411846820,13730,13730,13740,13730,22
|
||||
20250227,124800,411544560,13740,13740,13740,13740,5
|
||||
20250227,124700,411475860,13740,13740,13740,13740,14
|
||||
20250227,124600,411283500,13740,13730,13740,13730,53
|
||||
20250227,124500,410555290,13740,13740,13740,13740,4
|
||||
20250227,124400,410500330,13730,13730,13730,13730,1
|
||||
20250227,124300,410486600,13740,13730,13740,13730,395
|
||||
20250227,124200,405063040,13730,13730,13730,13730,11
|
||||
20250227,124100,404912010,13730,13720,13730,13720,187
|
||||
20250227,124000,402346270,13710,13710,13710,13710,1
|
||||
20250227,123900,402332560,13710,13720,13720,13710,46
|
||||
20250227,123800,401701460,13720,13720,13720,13720,12
|
||||
20250227,123700,401536820,13720,13720,13720,13720,9
|
||||
20250227,123600,401413340,13720,13720,13720,13720,50
|
||||
20250227,123500,400727340,13720,13720,13720,13720,52
|
||||
20250227,123400,400013900,13710,13710,13710,13710,1
|
||||
20250227,123300,400000190,13720,13710,13720,13710,21
|
||||
20250227,123200,399712080,13710,13720,13720,13710,37
|
||||
20250227,123100,399204450,13720,13720,13720,13720,10
|
||||
20250227,123000,399067250,13720,13720,13720,13720,0
|
||||
20250227,122900,399067250,13720,13720,13720,13710,171
|
||||
20250227,122800,396722140,13710,13710,13710,13710,0
|
||||
20250227,122700,396722140,13710,13700,13710,13700,348
|
||||
20250227,122600,391952010,13700,13710,13710,13700,5
|
||||
20250227,122500,391883470,13710,13710,13710,13710,36
|
||||
20250227,122400,391389910,13700,13700,13710,13700,88
|
||||
20250227,122300,390184190,13710,13710,13710,13710,0
|
||||
20250227,122200,390184190,13710,13700,13710,13700,92
|
||||
20250227,122100,388923750,13710,13710,13710,13710,496
|
||||
20250227,122000,382123590,13720,13720,13720,13720,14
|
||||
20250227,121900,381931510,13710,13710,13710,13710,2
|
||||
20250227,121800,381904090,13720,13720,13720,13720,41
|
||||
20250227,121700,381341570,13720,13720,13720,13720,17
|
||||
20250227,121600,381108330,13710,13710,13710,13710,2
|
||||
20250227,121500,381080910,13720,13720,13720,13720,66
|
||||
20250227,121400,380175390,13720,13720,13720,13710,40
|
||||
20250227,121300,379626600,13710,13710,13710,13710,0
|
||||
20250227,121200,379626600,13710,13710,13710,13710,1
|
||||
20250227,121100,379612890,13720,13720,13720,13720,12
|
||||
20250227,121000,379448250,13720,13720,13720,13720,46
|
||||
20250227,120900,378817130,13710,13710,13710,13710,1
|
||||
20250227,120800,378803420,13710,13710,13710,13710,11
|
||||
20250227,120700,378652610,13720,13720,13720,13720,23
|
||||
20250227,120600,378337050,13720,13710,13720,13710,48
|
||||
20250227,120500,377678500,13720,13720,13720,13720,20
|
||||
20250227,120400,377404100,13710,13710,13710,13710,1
|
||||
20250227,120300,377390390,13720,13720,13720,13720,4
|
||||
20250227,120200,377335510,13720,13710,13720,13710,52
|
||||
20250227,120100,376622120,13710,13710,13710,13710,0
|
||||
20250227,120000,376622120,13710,13720,13720,13710,18
|
||||
20250227,115900,376375170,13720,13720,13720,13710,43
|
||||
20250227,115800,375785230,13720,13720,13720,13720,0
|
||||
20250227,115700,375785230,13720,13720,13720,13720,13
|
||||
20250227,115600,375606870,13720,13720,13720,13720,10
|
||||
20250227,115500,375469670,13720,13710,13720,13710,149
|
||||
20250227,115400,373426480,13710,13720,13720,13710,2
|
||||
20250227,115300,373399050,13720,13720,13720,13720,11
|
||||
20250227,115200,373248130,13710,13720,13720,13710,39
|
||||
20250227,115100,372713070,13720,13710,13720,13710,388
|
||||
20250227,115000,367393500,13710,13710,13710,13710,1281
|
||||
20250227,114900,349830990,13710,13710,13710,13710,1
|
||||
20250227,114800,349817280,13710,13720,13720,13710,265
|
||||
20250227,114700,346183090,13720,13720,13720,13720,701
|
||||
20250227,114600,336565370,13720,13720,13720,13720,0
|
||||
20250227,114500,336565370,13720,13730,13730,13720,6
|
||||
20250227,114400,336483000,13730,13730,13730,13720,57
|
||||
20250227,114300,335700410,13730,13730,13730,13730,0
|
||||
20250227,114200,335700410,13730,13730,13730,13730,0
|
||||
20250227,114100,335700410,13730,13730,13730,13730,0
|
||||
20250227,114000,335700410,13730,13730,13730,13730,41
|
||||
20250227,113900,335137480,13730,13720,13730,13720,13
|
||||
20250227,113800,334959010,13720,13740,13740,13720,180
|
||||
20250227,113700,332487140,13750,13750,13750,13750,51
|
||||
20250227,113600,331785890,13750,13740,13750,13740,10
|
||||
20250227,113500,331648450,13750,13750,13750,13750,11
|
||||
20250227,113400,331497200,13740,13740,13740,13740,1
|
||||
20250227,113300,331483460,13750,13750,13750,13750,40
|
||||
20250227,113200,330933460,13750,13740,13750,13740,4
|
||||
20250227,113100,330878470,13760,13760,13760,13760,0
|
||||
20250227,113000,330878470,13760,13760,13760,13760,13
|
||||
20250227,112900,330699590,13750,13750,13750,13750,39
|
||||
20250227,112800,330163340,13740,13760,13760,13740,75
|
||||
20250227,112700,329131360,13760,13760,13760,13760,1
|
||||
20250227,112600,329117600,13770,13760,13770,13760,59
|
||||
20250227,112500,328305190,13750,13740,13750,13740,36
|
||||
20250227,112400,327810400,13740,13720,13740,13720,614
|
||||
20250227,112300,319376680,13720,13720,13720,13720,1
|
||||
20250227,112200,319362960,13730,13730,13730,13730,41
|
||||
20250227,112100,318800030,13730,13730,13730,13730,17
|
||||
20250227,112000,318566620,13720,13720,13720,13720,0
|
||||
20250227,111900,318566620,13720,13730,13730,13720,38
|
||||
20250227,111800,318044900,13720,13720,13720,13720,15
|
||||
20250227,111700,317839100,13730,13730,13740,13730,177
|
||||
20250227,111600,315408730,13740,13740,13740,13740,1
|
||||
20250227,111500,315394990,13740,13740,13740,13740,16
|
||||
20250227,111400,315175150,13740,13740,13740,13740,41
|
||||
20250227,111300,314611810,13730,13730,13740,13730,123
|
||||
20250227,111200,312922990,13730,13720,13730,13720,12
|
||||
20250227,111100,312758240,13720,13730,13730,13720,37
|
||||
20250227,111000,312250240,13730,13730,13730,13730,4
|
||||
20250227,110900,312195320,13720,13720,13720,13720,0
|
||||
20250227,110800,312195320,13720,13730,13730,13720,33
|
||||
20250227,110700,311742240,13730,13720,13740,13720,170
|
||||
20250227,110600,309409530,13710,13720,13720,13710,161
|
||||
20250227,110500,307201230,13730,13740,13740,13730,1354
|
||||
20250227,110400,288607830,13750,13750,13750,13750,3
|
||||
20250227,110300,288566580,13750,13760,13760,13750,69
|
||||
20250227,110200,287617710,13770,13770,13770,13770,5
|
||||
20250227,110100,287548860,13750,13750,13750,13750,0
|
||||
20250227,110000,287548860,13750,13770,13770,13750,43
|
||||
20250227,105900,286956890,13770,13770,13770,13770,0
|
||||
20250227,105800,286956890,13770,13780,13780,13740,7
|
||||
20250227,105700,286860550,13770,13760,13770,13760,25
|
||||
20250227,105600,286516430,13770,13750,13770,13750,318
|
||||
20250227,105500,282142400,13750,13760,13760,13750,6
|
||||
20250227,105400,282059850,13760,13760,13760,13760,109
|
||||
20250227,105300,280560010,13760,13760,13760,13750,21
|
||||
20250227,105200,280271060,13750,13750,13750,13750,117
|
||||
20250227,105100,278662310,13740,13750,13750,13740,5
|
||||
20250227,105000,278593570,13750,13740,13750,13740,278
|
||||
20250227,104900,274772850,13740,13740,13740,13740,35
|
||||
20250227,104800,274291950,13740,13750,13750,13740,24
|
||||
20250227,104700,273962160,13740,13730,13740,13730,103
|
||||
20250227,104600,272546950,13740,13740,13740,13740,51
|
||||
20250227,104500,271846210,13740,13730,13740,13730,12
|
||||
20250227,104400,271681340,13740,13740,13750,13740,144
|
||||
20250227,104300,269702740,13740,13730,13740,13730,10
|
||||
20250227,104200,269565360,13730,13730,13730,13730,263
|
||||
20250227,104100,265954370,13730,13730,13730,13720,452
|
||||
20250227,104000,259752410,13730,13710,13730,13710,316
|
||||
20250227,103900,255418840,13720,13710,13720,13710,5
|
||||
20250227,103800,255350250,13720,13710,13720,13710,42
|
||||
20250227,103700,254774030,13710,13710,13710,13710,40
|
||||
20250227,103600,254225630,13720,13720,13730,13700,755
|
||||
20250227,103500,243875340,13720,13720,13720,13720,300
|
||||
20250227,103400,239759340,13720,13720,13720,13720,56
|
||||
20250227,103300,238991020,13720,13710,13720,13710,6
|
||||
20250227,103200,238908710,13720,13730,13730,13720,242
|
||||
20250227,103100,235588320,13720,13720,13720,13720,3
|
||||
20250227,103000,235547160,13730,13730,13730,13730,38
|
||||
20250227,102900,235025420,13730,13730,13730,13730,76
|
||||
20250227,102800,233981940,13740,13730,13740,13730,5
|
||||
20250227,102700,233913250,13740,13740,13740,13740,36
|
||||
20250227,102600,233418610,13740,13740,13740,13720,253
|
||||
20250227,102500,229945220,13750,13740,13750,13740,19
|
||||
20250227,102400,229683980,13750,13750,13750,13710,1467
|
||||
20250227,102300,209527470,13740,13740,13750,13740,140
|
||||
20250227,102200,207603700,13740,13740,13740,13740,6
|
||||
20250227,102100,207521260,13740,13740,13740,13740,335
|
||||
20250227,102000,202918360,13750,13750,13750,13750,4
|
||||
20250227,101900,202863360,13750,13750,13750,13750,36
|
||||
20250227,101800,202368360,13750,13740,13750,13740,24
|
||||
20250227,101700,202038380,13750,13750,13750,13750,5
|
||||
20250227,101600,201969630,13740,13740,13750,13740,626
|
||||
20250227,101500,193367500,13740,13730,13740,13730,49
|
||||
20250227,101400,192694250,13740,13740,13740,13740,63
|
||||
20250227,101300,191828630,13740,13740,13740,13730,20
|
||||
20250227,101200,191553840,13730,13730,13730,13730,42
|
||||
20250227,101100,190977180,13720,13730,13730,13720,3
|
||||
20250227,101000,190936000,13720,13720,13720,13720,2
|
||||
20250227,100900,190908560,13730,13710,13730,13710,193
|
||||
20250227,100800,188260800,13710,13710,13710,13710,1
|
||||
20250227,100700,188247090,13720,13720,13720,13720,0
|
||||
20250227,100600,188247090,13720,13720,13720,13720,402
|
||||
20250227,100500,182731650,13720,13710,13720,13710,244
|
||||
20250227,100400,179384010,13710,13710,13720,13710,171
|
||||
20250227,100300,177037930,13710,13710,13710,13700,789
|
||||
20250227,100200,166228180,13710,13720,13720,13710,35
|
||||
20250227,100100,165747990,13720,13710,13720,13710,25
|
||||
20250227,100000,165405200,13720,13720,13720,13720,15
|
||||
20250227,095900,165199400,13720,13720,13720,13720,381
|
||||
20250227,095800,159972080,13720,13730,13730,13720,92
|
||||
20250227,095700,158708930,13720,13720,13720,13720,52
|
||||
20250227,095600,157995490,13730,13730,13730,13730,22
|
||||
20250227,095500,157693430,13730,13730,13730,13730,46
|
||||
20250227,095400,157061850,13730,13730,13730,13730,7
|
||||
20250227,095300,156965740,13710,13710,13710,13710,21
|
||||
20250227,095200,156677830,13710,13740,13740,13710,170
|
||||
20250227,095100,154343680,13740,13740,13740,13730,13
|
||||
20250227,095000,154165070,13740,13730,13740,13730,40
|
||||
20250227,094900,153615850,13730,13710,13730,13710,185
|
||||
20250227,094800,151079220,13710,13710,13710,13710,10
|
||||
20250227,094700,150942120,13700,13690,13710,13690,407
|
||||
20250227,094600,145369190,13690,13690,13690,13690,442
|
||||
20250227,094500,139318210,13690,13690,13690,13690,67
|
||||
20250227,094400,138400980,13690,13690,13690,13680,61
|
||||
20250227,094300,137565900,13690,13700,13700,13690,1004
|
||||
20250227,094200,123817790,13700,13710,13710,13700,16
|
||||
20250227,094100,123598450,13700,13700,13700,13700,200
|
||||
20250227,094000,120858450,13720,13720,13720,13710,40
|
||||
20250227,093900,120310010,13710,13690,13710,13690,351
|
||||
20250227,093800,115501230,13700,13690,13700,13690,32
|
||||
20250227,093700,115063030,13690,13700,13700,13690,160
|
||||
20250227,093600,112871050,13700,13710,13710,13700,187
|
||||
20250227,093500,110308790,13700,13720,13720,13700,127
|
||||
20250227,093400,108568070,13710,13730,13730,13710,4
|
||||
20250227,093300,108513170,13710,13720,13720,13710,558
|
||||
20250227,093200,100858450,13720,13720,13730,13720,65
|
||||
20250227,093100,99966280,13740,13740,13740,13740,25
|
||||
20250227,093000,99622780,13740,13740,13740,13740,23
|
||||
20250227,092900,99306760,13710,13730,13740,13710,166
|
||||
20250227,092800,97029380,13740,13740,13740,13740,43
|
||||
20250227,092700,96438560,13740,13740,13740,13740,1
|
||||
20250227,092600,96424820,13740,13740,13740,13740,29
|
||||
20250227,092500,96026360,13740,13730,13740,13730,106
|
||||
20250227,092400,94570970,13750,13740,13750,13740,69
|
||||
20250227,092300,93622540,13740,13740,13740,13740,14
|
||||
20250227,092200,93430180,13740,13730,13740,13730,52
|
||||
20250227,092100,92716060,13750,13720,13750,13700,190
|
||||
20250227,092000,90111710,13740,13740,13750,13730,135
|
||||
20250227,091900,88257820,13730,13730,13730,13730,0
|
||||
20250227,091800,88257820,13730,13730,13730,13730,33
|
||||
20250227,091700,87804730,13730,13730,13730,13730,95
|
||||
20250227,091600,86500380,13730,13730,13750,13730,150
|
||||
20250227,091500,84440610,13720,13750,13750,13720,154
|
||||
20250227,091400,82324680,13760,13750,13760,13750,151
|
||||
20250227,091300,80248420,13750,13760,13760,13750,88
|
||||
20250227,091200,79038130,13760,13760,13760,13760,111
|
||||
20250227,091100,77510770,13760,13770,13770,13760,281
|
||||
20250227,091000,73644010,13770,13800,13800,13770,1419
|
||||
20250227,090900,54085040,13800,13800,13800,13800,54
|
||||
20250227,090800,53339840,13820,13800,13820,13800,387
|
||||
20250227,090700,47998340,13810,13810,13810,13810,21
|
||||
20250227,090600,47708330,13810,13790,13810,13790,200
|
||||
20250227,090500,44947570,13780,13780,13790,13770,1716
|
||||
20250227,090400,21288880,13780,13780,13790,13760,256
|
||||
20250227,090300,17759670,13790,13730,13790,13730,110
|
||||
20250227,090200,16248320,13690,13740,13740,13690,200
|
||||
20250227,090100,13508980,13680,13680,13690,13680,81
|
||||
20250227,090000,12400680,13670,13790,13790,13670,901
|
||||
|
Reference in New Issue
Block a user