Update 2025-02-27 2849 candle_min
This commit is contained in:
603
014710/min/candle-20250227.csv
Normal file
603
014710/min/candle-20250227.csv
Normal file
@@ -0,0 +1,603 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,190100,2073961620,5520,5520,5520,5520,7402
|
||||
20250227,190000,2073961620,5520,5520,5520,5520,0
|
||||
20250227,185900,2073961620,5520,5520,5520,5520,0
|
||||
20250227,185800,2073961620,5520,5520,5520,5520,0
|
||||
20250227,185700,2073961620,5520,5520,5520,5520,0
|
||||
20250227,185600,2073961620,5520,5520,5520,5520,0
|
||||
20250227,185500,2073961620,5520,5520,5520,5520,0
|
||||
20250227,185400,2073961620,5520,5520,5520,5520,0
|
||||
20250227,185300,2073961620,5520,5520,5520,5520,0
|
||||
20250227,185200,2073961620,5520,5520,5520,5520,0
|
||||
20250227,185100,2073961620,5520,5520,5520,5520,0
|
||||
20250227,185000,2073961620,5520,5520,5520,5520,0
|
||||
20250227,184900,2073961620,5520,5520,5520,5520,0
|
||||
20250227,184800,2073961620,5520,5520,5520,5520,0
|
||||
20250227,184700,2073961620,5520,5520,5520,5520,0
|
||||
20250227,184600,2073961620,5520,5520,5520,5520,0
|
||||
20250227,184500,2073961620,5520,5520,5520,5520,0
|
||||
20250227,184400,2073961620,5520,5520,5520,5520,0
|
||||
20250227,184300,2073961620,5520,5520,5520,5520,0
|
||||
20250227,184200,2073961620,5520,5520,5520,5520,0
|
||||
20250227,184100,2073961620,5520,5520,5520,5520,0
|
||||
20250227,184000,2073961620,5520,5520,5520,5520,0
|
||||
20250227,183900,2073961620,5520,5520,5520,5520,0
|
||||
20250227,183800,2073961620,5520,5520,5520,5520,0
|
||||
20250227,183700,2073961620,5520,5520,5520,5520,0
|
||||
20250227,183600,2073961620,5520,5520,5520,5520,0
|
||||
20250227,183500,2073961620,5520,5520,5520,5520,0
|
||||
20250227,183400,2073961620,5520,5520,5520,5520,0
|
||||
20250227,183300,2073961620,5520,5520,5520,5520,0
|
||||
20250227,183200,2073961620,5520,5520,5520,5520,0
|
||||
20250227,183100,2073961620,5520,5520,5520,5520,7402
|
||||
20250227,183000,2073961620,5520,5520,5520,5520,0
|
||||
20250227,182900,2073961620,5520,5520,5520,5520,0
|
||||
20250227,182800,2073961620,5520,5520,5520,5520,0
|
||||
20250227,182700,2073961620,5520,5520,5520,5520,0
|
||||
20250227,182600,2073961620,5520,5520,5520,5520,0
|
||||
20250227,182500,2073961620,5520,5520,5520,5520,0
|
||||
20250227,182400,2073961620,5520,5520,5520,5520,0
|
||||
20250227,182300,2073961620,5520,5520,5520,5520,0
|
||||
20250227,182200,2073961620,5520,5520,5520,5520,0
|
||||
20250227,182100,2073961620,5520,5520,5520,5520,0
|
||||
20250227,182000,2073961620,5520,5520,5520,5520,0
|
||||
20250227,181900,2073961620,5520,5520,5520,5520,0
|
||||
20250227,181800,2073961620,5520,5520,5520,5520,0
|
||||
20250227,181700,2073961620,5520,5520,5520,5520,0
|
||||
20250227,181600,2073961620,5520,5520,5520,5520,0
|
||||
20250227,181500,2073961620,5520,5520,5520,5520,0
|
||||
20250227,181400,2073961620,5520,5520,5520,5520,0
|
||||
20250227,181300,2073961620,5520,5520,5520,5520,0
|
||||
20250227,181200,2073961620,5520,5520,5520,5520,0
|
||||
20250227,181100,2073961620,5520,5520,5520,5520,0
|
||||
20250227,181000,2073961620,5520,5520,5520,5520,0
|
||||
20250227,180900,2073961620,5520,5520,5520,5520,0
|
||||
20250227,180800,2073961620,5520,5520,5520,5520,0
|
||||
20250227,180700,2073961620,5520,5520,5520,5520,0
|
||||
20250227,180600,2073961620,5520,5520,5520,5520,0
|
||||
20250227,180500,2073961620,5520,5520,5520,5520,0
|
||||
20250227,180400,2073961620,5520,5520,5520,5520,0
|
||||
20250227,180300,2073961620,5520,5520,5520,5520,0
|
||||
20250227,180200,2073961620,5520,5520,5520,5520,0
|
||||
20250227,180100,2073961620,5520,5520,5520,5520,7402
|
||||
20250227,180000,2073961620,5520,5520,5520,5520,0
|
||||
20250227,175900,2073961620,5520,5520,5520,5520,0
|
||||
20250227,175800,2073961620,5520,5520,5520,5520,0
|
||||
20250227,175700,2073961620,5520,5520,5520,5520,0
|
||||
20250227,175600,2073961620,5520,5520,5520,5520,0
|
||||
20250227,175500,2073961620,5520,5520,5520,5520,0
|
||||
20250227,175400,2073961620,5520,5520,5520,5520,0
|
||||
20250227,175300,2073961620,5520,5520,5520,5520,0
|
||||
20250227,175200,2073961620,5520,5520,5520,5520,0
|
||||
20250227,175100,2073961620,5520,5520,5520,5520,0
|
||||
20250227,175000,2073961620,5520,5520,5520,5520,0
|
||||
20250227,174900,2073961620,5520,5520,5520,5520,0
|
||||
20250227,174800,2073961620,5520,5520,5520,5520,0
|
||||
20250227,174700,2073961620,5520,5520,5520,5520,0
|
||||
20250227,174600,2073961620,5520,5520,5520,5520,0
|
||||
20250227,174500,2073961620,5520,5520,5520,5520,0
|
||||
20250227,174400,2073961620,5520,5520,5520,5520,0
|
||||
20250227,174300,2073961620,5520,5520,5520,5520,0
|
||||
20250227,174200,2073961620,5520,5520,5520,5520,0
|
||||
20250227,174100,2073961620,5520,5520,5520,5520,0
|
||||
20250227,174000,2073961620,5520,5520,5520,5520,0
|
||||
20250227,173900,2073961620,5520,5520,5520,5520,0
|
||||
20250227,173800,2073961620,5520,5520,5520,5520,0
|
||||
20250227,173700,2073961620,5520,5520,5520,5520,0
|
||||
20250227,173600,2073961620,5520,5520,5520,5520,0
|
||||
20250227,173500,2073961620,5520,5520,5520,5520,0
|
||||
20250227,173400,2073961620,5520,5520,5520,5520,0
|
||||
20250227,173300,2073961620,5520,5520,5520,5520,0
|
||||
20250227,173200,2073961620,5520,5520,5520,5520,0
|
||||
20250227,173100,2073961620,5520,5520,5520,5520,7402
|
||||
20250227,173000,2073961620,5520,5520,5520,5520,0
|
||||
20250227,172900,2073961620,5520,5520,5520,5520,0
|
||||
20250227,172800,2073961620,5520,5520,5520,5520,0
|
||||
20250227,172700,2073961620,5520,5520,5520,5520,0
|
||||
20250227,172600,2073961620,5520,5520,5520,5520,0
|
||||
20250227,172500,2073961620,5520,5520,5520,5520,0
|
||||
20250227,172400,2073961620,5520,5520,5520,5520,0
|
||||
20250227,172300,2073961620,5520,5520,5520,5520,0
|
||||
20250227,172200,2073961620,5520,5520,5520,5520,0
|
||||
20250227,172100,2073961620,5520,5520,5520,5520,0
|
||||
20250227,172000,2073961620,5520,5520,5520,5520,0
|
||||
20250227,171900,2073961620,5520,5520,5520,5520,0
|
||||
20250227,171800,2073961620,5520,5520,5520,5520,0
|
||||
20250227,171700,2073961620,5520,5520,5520,5520,0
|
||||
20250227,171600,2073961620,5520,5520,5520,5520,0
|
||||
20250227,171500,2073961620,5520,5520,5520,5520,0
|
||||
20250227,171400,2073961620,5520,5520,5520,5520,0
|
||||
20250227,171300,2073961620,5520,5520,5520,5520,0
|
||||
20250227,171200,2073961620,5520,5520,5520,5520,0
|
||||
20250227,171100,2073961620,5520,5520,5520,5520,0
|
||||
20250227,171000,2073961620,5520,5520,5520,5520,0
|
||||
20250227,170900,2073961620,5520,5520,5520,5520,0
|
||||
20250227,170800,2073961620,5520,5520,5520,5520,0
|
||||
20250227,170700,2073961620,5520,5520,5520,5520,0
|
||||
20250227,170600,2073961620,5520,5520,5520,5520,0
|
||||
20250227,170500,2073961620,5520,5520,5520,5520,0
|
||||
20250227,170400,2073961620,5520,5520,5520,5520,0
|
||||
20250227,170300,2073961620,5520,5520,5520,5520,0
|
||||
20250227,170200,2073961620,5520,5520,5520,5520,0
|
||||
20250227,170100,2073961620,5520,5520,5520,5520,7402
|
||||
20250227,170000,2073961620,5520,5520,5520,5520,0
|
||||
20250227,165900,2073961620,5520,5520,5520,5520,0
|
||||
20250227,165800,2073961620,5520,5520,5520,5520,0
|
||||
20250227,165700,2073961620,5520,5520,5520,5520,0
|
||||
20250227,165600,2073961620,5520,5520,5520,5520,0
|
||||
20250227,165500,2073961620,5520,5520,5520,5520,0
|
||||
20250227,165400,2073961620,5520,5520,5520,5520,0
|
||||
20250227,165300,2073961620,5520,5520,5520,5520,0
|
||||
20250227,165200,2073961620,5520,5520,5520,5520,0
|
||||
20250227,165100,2073961620,5520,5520,5520,5520,0
|
||||
20250227,165000,2073961620,5520,5520,5520,5520,0
|
||||
20250227,164900,2073961620,5520,5520,5520,5520,0
|
||||
20250227,164800,2073961620,5520,5520,5520,5520,0
|
||||
20250227,164700,2073961620,5520,5520,5520,5520,0
|
||||
20250227,164600,2073961620,5520,5520,5520,5520,0
|
||||
20250227,164500,2073961620,5520,5520,5520,5520,0
|
||||
20250227,164400,2073961620,5520,5520,5520,5520,0
|
||||
20250227,164300,2073961620,5520,5520,5520,5520,0
|
||||
20250227,164200,2073961620,5520,5520,5520,5520,0
|
||||
20250227,164100,2073961620,5520,5520,5520,5520,0
|
||||
20250227,164000,2073961620,5520,5520,5520,5520,0
|
||||
20250227,163900,2073961620,5520,5520,5520,5520,0
|
||||
20250227,163800,2073961620,5520,5520,5520,5520,0
|
||||
20250227,163700,2073961620,5520,5520,5520,5520,0
|
||||
20250227,163600,2073961620,5520,5520,5520,5520,0
|
||||
20250227,163500,2073961620,5520,5520,5520,5520,0
|
||||
20250227,163400,2073961620,5520,5520,5520,5520,0
|
||||
20250227,163300,2073961620,5520,5520,5520,5520,0
|
||||
20250227,163200,2073961620,5520,5520,5520,5520,0
|
||||
20250227,163100,2073961620,5520,5520,5520,5520,7402
|
||||
20250227,163000,2073961620,5520,5520,5520,5520,0
|
||||
20250227,162900,2073961620,5520,5520,5520,5520,0
|
||||
20250227,162800,2073961620,5520,5520,5520,5520,0
|
||||
20250227,162700,2073961620,5520,5520,5520,5520,0
|
||||
20250227,162600,2073961620,5520,5520,5520,5520,0
|
||||
20250227,162500,2073961620,5520,5520,5520,5520,0
|
||||
20250227,162400,2073961620,5520,5520,5520,5520,0
|
||||
20250227,162300,2073961620,5520,5520,5520,5520,0
|
||||
20250227,162200,2073961620,5520,5520,5520,5520,0
|
||||
20250227,162100,2073961620,5520,5520,5520,5520,0
|
||||
20250227,162000,2073961620,5520,5520,5520,5520,0
|
||||
20250227,161900,2073961620,5520,5520,5520,5520,0
|
||||
20250227,161800,2073961620,5520,5520,5520,5520,0
|
||||
20250227,161700,2073961620,5520,5520,5520,5520,0
|
||||
20250227,161600,2073961620,5520,5520,5520,5520,0
|
||||
20250227,161500,2073961620,5520,5520,5520,5520,0
|
||||
20250227,161400,2073961620,5520,5520,5520,5520,0
|
||||
20250227,161300,2073961620,5520,5520,5520,5520,0
|
||||
20250227,161200,2073961620,5520,5520,5520,5520,0
|
||||
20250227,161100,2073961620,5520,5520,5520,5520,0
|
||||
20250227,161000,2073961620,5520,5520,5520,5520,0
|
||||
20250227,160900,2073961620,5520,5520,5520,5520,0
|
||||
20250227,160800,2073961620,5520,5520,5520,5520,0
|
||||
20250227,160700,2073961620,5520,5520,5520,5520,0
|
||||
20250227,160600,2073961620,5520,5520,5520,5520,0
|
||||
20250227,160500,2073961620,5520,5520,5520,5520,0
|
||||
20250227,160400,2073961620,5520,5520,5520,5520,0
|
||||
20250227,160300,2073961620,5520,5520,5520,5520,0
|
||||
20250227,160200,2073961620,5520,5520,5520,5520,0
|
||||
20250227,160100,2073961620,5520,5520,5520,5520,7402
|
||||
20250227,160000,2073961620,5520,5520,5520,5520,0
|
||||
20250227,155900,2073961620,5520,5520,5520,5520,0
|
||||
20250227,155800,2073961620,5520,5520,5520,5520,0
|
||||
20250227,155700,2073961620,5520,5520,5520,5520,0
|
||||
20250227,155600,2073961620,5520,5520,5520,5520,0
|
||||
20250227,155500,2073961620,5520,5520,5520,5520,0
|
||||
20250227,155400,2073961620,5520,5520,5520,5520,0
|
||||
20250227,155300,2073961620,5520,5520,5520,5520,0
|
||||
20250227,155200,2073961620,5520,5520,5520,5520,0
|
||||
20250227,155100,2073961620,5520,5520,5520,5520,0
|
||||
20250227,155000,2073961620,5520,5520,5520,5520,0
|
||||
20250227,154900,2073961620,5520,5520,5520,5520,0
|
||||
20250227,154800,2073961620,5520,5520,5520,5520,0
|
||||
20250227,154700,2073961620,5520,5520,5520,5520,0
|
||||
20250227,154600,2073961620,5520,5520,5520,5520,0
|
||||
20250227,154500,2073961620,5520,5520,5520,5520,0
|
||||
20250227,154400,2073961620,5520,5520,5520,5520,0
|
||||
20250227,154300,2073961620,5520,5520,5520,5520,0
|
||||
20250227,154200,2073961620,5520,5520,5520,5520,0
|
||||
20250227,154100,2073961620,5520,5520,5520,5520,0
|
||||
20250227,154000,2073961620,5520,5520,5520,5520,0
|
||||
20250227,153900,2073961620,5520,5520,5520,5520,0
|
||||
20250227,153800,2073961620,5520,5520,5520,5520,0
|
||||
20250227,153700,2073961620,5520,5520,5520,5520,0
|
||||
20250227,153600,2073961620,5520,5520,5520,5520,0
|
||||
20250227,153500,2073961620,5520,5520,5520,5520,0
|
||||
20250227,153400,2073961620,5520,5520,5520,5520,0
|
||||
20250227,153300,2073961620,5520,5520,5520,5520,0
|
||||
20250227,153200,2073961620,5520,5520,5520,5520,0
|
||||
20250227,153100,2073961620,5520,5520,5520,5520,7402
|
||||
20250227,153000,2073961620,5520,5520,5520,5520,7402
|
||||
20250227,152900,2033102580,5530,5530,5530,5530,0
|
||||
20250227,152800,2033102580,5530,5530,5530,5530,0
|
||||
20250227,152700,2033102580,5530,5530,5530,5530,0
|
||||
20250227,152600,2033102580,5530,5530,5530,5530,0
|
||||
20250227,152500,2033102580,5530,5530,5530,5530,0
|
||||
20250227,152400,2033102580,5530,5530,5530,5530,0
|
||||
20250227,152300,2033102580,5530,5530,5530,5530,0
|
||||
20250227,152200,2033102580,5530,5530,5530,5530,0
|
||||
20250227,152100,2033102580,5530,5530,5530,5530,0
|
||||
20250227,152000,2033102580,5530,5530,5530,5530,0
|
||||
20250227,151900,2033102580,5530,5560,5560,5530,665
|
||||
20250227,151800,2029418180,5550,5530,5550,5530,348
|
||||
20250227,151700,2027492780,5530,5530,5530,5530,1
|
||||
20250227,151600,2027487250,5530,5550,5550,5530,2002
|
||||
20250227,151500,2016412530,5550,5550,5550,5540,1146
|
||||
20250227,151400,2010059860,5550,5550,5550,5550,30
|
||||
20250227,151300,2009893360,5560,5550,5560,5550,347
|
||||
20250227,151200,2007966400,5570,5570,5570,5570,184
|
||||
20250227,151100,2006941520,5560,5560,5560,5560,158
|
||||
20250227,151000,2006063040,5560,5560,5560,5560,591
|
||||
20250227,150900,2002777080,5550,5550,5570,5550,139
|
||||
20250227,150800,2002003810,5550,5550,5550,5550,0
|
||||
20250227,150700,2002003810,5550,5550,5550,5550,0
|
||||
20250227,150600,2002003810,5550,5570,5570,5550,548
|
||||
20250227,150500,1998961450,5570,5570,5570,5570,0
|
||||
20250227,150400,1998961450,5570,5560,5570,5560,132
|
||||
20250227,150300,1998226250,5560,5560,5560,5560,21
|
||||
20250227,150200,1998109490,5570,5570,5570,5570,58
|
||||
20250227,150100,1997786430,5550,5550,5550,5550,125
|
||||
20250227,150000,1997092680,5550,5550,5550,5550,227
|
||||
20250227,145900,1995832830,5540,5550,5550,5540,387
|
||||
20250227,145800,1993687040,5550,5550,5550,5550,875
|
||||
20250227,145700,1988830790,5550,5560,5560,5550,601
|
||||
20250227,145600,1985495100,5550,5560,5560,5550,305
|
||||
20250227,145500,1983802250,5560,5580,5580,5560,1293
|
||||
20250227,145400,1976593230,5600,5580,5600,5570,668
|
||||
20250227,145300,1972866440,5600,5580,5600,5550,1088
|
||||
20250227,145200,1966799400,5580,5580,5580,5580,300
|
||||
20250227,145100,1965125400,5580,5580,5580,5580,300
|
||||
20250227,145000,1963451400,5580,5590,5590,5580,381
|
||||
20250227,144900,1961324420,5580,5580,5580,5580,50
|
||||
20250227,144800,1961045420,5580,5590,5590,5580,417
|
||||
20250227,144700,1958715390,5590,5570,5590,5570,754
|
||||
20250227,144600,1954500590,5580,5590,5590,5580,15
|
||||
20250227,144500,1954416880,5580,5580,5580,5570,854
|
||||
20250227,144400,1949653310,5590,5590,5590,5590,0
|
||||
20250227,144300,1949653310,5590,5590,5590,5590,192
|
||||
20250227,144200,1948580030,5590,5600,5600,5590,267
|
||||
20250227,144100,1947086420,5590,5570,5590,5570,993
|
||||
20250227,144000,1941540570,5590,5570,5600,5570,353
|
||||
20250227,143900,1939567280,5570,5580,5590,5570,238
|
||||
20250227,143800,1938237880,5570,5570,5570,5570,99
|
||||
20250227,143700,1937686450,5590,5570,5590,5570,1102
|
||||
20250227,143600,1931528950,5570,5570,5570,5570,141
|
||||
20250227,143500,1930743580,5570,5570,5570,5570,366
|
||||
20250227,143400,1928704960,5570,5570,5570,5570,14
|
||||
20250227,143300,1928626980,5570,5570,5570,5550,193
|
||||
20250227,143200,1927555550,5570,5570,5570,5570,54
|
||||
20250227,143100,1927254770,5550,5550,5570,5550,1127
|
||||
20250227,143000,1920991840,5550,5570,5570,5550,72
|
||||
20250227,142900,1920592160,5570,5570,5570,5540,591
|
||||
20250227,142800,1917300320,5540,5590,5590,5540,3894
|
||||
20250227,142700,1895697400,5580,5580,5610,5580,1343
|
||||
20250227,142600,1888192250,5590,5620,5640,5590,2491
|
||||
20250227,142500,1874215300,5620,5640,5640,5620,531
|
||||
20250227,142400,1871227290,5640,5660,5670,5620,2601
|
||||
20250227,142300,1856510130,5670,5660,5670,5630,2612
|
||||
20250227,142200,1841760470,5650,5660,5670,5650,2374
|
||||
20250227,142100,1828320410,5660,5670,5680,5650,4411
|
||||
20250227,142000,1803317220,5670,5610,5680,5610,20410
|
||||
20250227,141900,1688052560,5600,5590,5600,5590,2501
|
||||
20250227,141800,1674059820,5590,5590,5590,5590,1475
|
||||
20250227,141700,1665814570,5580,5570,5580,5570,231
|
||||
20250227,141600,1664525790,5580,5580,5580,5580,1
|
||||
20250227,141500,1664520210,5560,5560,5560,5560,0
|
||||
20250227,141400,1664520210,5560,5560,5560,5560,50
|
||||
20250227,141300,1664242210,5560,5560,5560,5560,920
|
||||
20250227,141200,1659127010,5560,5560,5560,5560,1
|
||||
20250227,141100,1659121450,5580,5570,5580,5560,32
|
||||
20250227,141000,1658943410,5580,5580,5580,5580,2
|
||||
20250227,140900,1658932250,5580,5590,5590,5580,104
|
||||
20250227,140800,1658351920,5580,5580,5580,5580,0
|
||||
20250227,140700,1658351920,5580,5580,5580,5580,35
|
||||
20250227,140600,1658156620,5580,5580,5590,5580,371
|
||||
20250227,140500,1656086430,5580,5580,5580,5580,83
|
||||
20250227,140400,1655623290,5570,5570,5570,5570,42
|
||||
20250227,140300,1655389350,5570,5570,5570,5570,182
|
||||
20250227,140200,1654375610,5570,5560,5570,5560,703
|
||||
20250227,140100,1650460100,5570,5570,5570,5570,0
|
||||
20250227,140000,1650460100,5570,5560,5570,5560,906
|
||||
20250227,135900,1645419490,5560,5560,5560,5560,60
|
||||
20250227,135800,1645085890,5560,5560,5560,5560,68
|
||||
20250227,135700,1644707810,5550,5540,5550,5530,988
|
||||
20250227,135600,1639228880,5530,5530,5530,5530,5
|
||||
20250227,135500,1639201230,5540,5540,5540,5540,1
|
||||
20250227,135400,1639195690,5510,5520,5520,5510,265
|
||||
20250227,135300,1637734890,5510,5510,5510,5510,0
|
||||
20250227,135200,1637734890,5510,5510,5510,5510,0
|
||||
20250227,135100,1637734890,5510,5510,5510,5510,5
|
||||
20250227,135000,1637707340,5500,5500,5500,5500,368
|
||||
20250227,134900,1635683340,5510,5510,5510,5510,295
|
||||
20250227,134800,1634057890,5510,5510,5510,5510,267
|
||||
20250227,134700,1632586720,5510,5510,5510,5510,11
|
||||
20250227,134600,1632526110,5500,5500,5500,5500,451
|
||||
20250227,134500,1630045610,5500,5500,5500,5500,200
|
||||
20250227,134400,1628945610,5500,5500,5500,5500,0
|
||||
20250227,134300,1628945610,5500,5500,5500,5500,100
|
||||
20250227,134200,1628395610,5510,5510,5510,5510,140
|
||||
20250227,134100,1627624210,5510,5510,5510,5510,0
|
||||
20250227,134000,1627624210,5510,5510,5510,5510,1
|
||||
20250227,133900,1627618700,5510,5510,5510,5510,226
|
||||
20250227,133800,1626373440,5510,5510,5510,5510,0
|
||||
20250227,133700,1626373440,5510,5490,5510,5480,7524
|
||||
20250227,133600,1585070210,5500,5500,5500,5500,894
|
||||
20250227,133500,1580153210,5510,5510,5510,5510,0
|
||||
20250227,133400,1580153210,5510,5520,5520,5510,536
|
||||
20250227,133300,1577199810,5520,5520,5520,5520,1074
|
||||
20250227,133200,1571271330,5520,5520,5520,5520,0
|
||||
20250227,133100,1571271330,5520,5520,5540,5520,109
|
||||
20250227,133000,1570669630,5520,5520,5520,5520,135
|
||||
20250227,132900,1569924430,5520,5520,5520,5520,513
|
||||
20250227,132800,1567092670,5540,5540,5540,5540,0
|
||||
20250227,132700,1567092670,5540,5540,5540,5540,0
|
||||
20250227,132600,1567092670,5540,5540,5540,5540,1
|
||||
20250227,132500,1567087130,5520,5520,5520,5520,0
|
||||
20250227,132400,1567087130,5520,5520,5520,5520,3
|
||||
20250227,132300,1567070570,5520,5520,5520,5520,0
|
||||
20250227,132200,1567070570,5520,5520,5520,5520,0
|
||||
20250227,132100,1567070570,5520,5520,5540,5520,1034
|
||||
20250227,132000,1561343730,5520,5520,5520,5520,15
|
||||
20250227,131900,1561260930,5510,5510,5510,5510,81
|
||||
20250227,131800,1560814620,5540,5540,5540,5540,19
|
||||
20250227,131700,1560709360,5540,5540,5540,5540,0
|
||||
20250227,131600,1560709360,5540,5540,5540,5540,361
|
||||
20250227,131500,1558709420,5530,5530,5530,5520,1123
|
||||
20250227,131400,1552509030,5530,5530,5530,5530,0
|
||||
20250227,131300,1552509030,5530,5530,5530,5530,0
|
||||
20250227,131200,1552509030,5530,5530,5530,5530,0
|
||||
20250227,131100,1552509030,5530,5530,5530,5500,930
|
||||
20250227,131000,1547385070,5530,5530,5530,5530,500
|
||||
20250227,130900,1544620070,5530,5530,5530,5530,37
|
||||
20250227,130800,1544415460,5530,5530,5530,5530,1
|
||||
20250227,130700,1544409930,5540,5540,5540,5540,3
|
||||
20250227,130600,1544393310,5530,5530,5560,5520,1460
|
||||
20250227,130500,1536328100,5530,5560,5560,5530,7724
|
||||
20250227,130400,1493388850,5560,5560,5560,5560,2125
|
||||
20250227,130300,1481573850,5560,5560,5560,5560,101
|
||||
20250227,130200,1481012290,5560,5560,5560,5560,0
|
||||
20250227,130100,1481012290,5560,5560,5560,5560,879
|
||||
20250227,130000,1476125050,5560,5560,5560,5560,0
|
||||
20250227,125900,1476125050,5560,5560,5560,5560,268
|
||||
20250227,125800,1474634970,5560,5570,5570,5560,134
|
||||
20250227,125700,1473888910,5580,5560,5580,5560,514
|
||||
20250227,125600,1471030930,5580,5570,5580,5570,201
|
||||
20250227,125500,1469911350,5570,5570,5570,5560,238
|
||||
20250227,125400,1468587690,5560,5560,5560,5560,34
|
||||
20250227,125300,1468398650,5560,5560,5560,5560,105
|
||||
20250227,125200,1467814850,5570,5570,5580,5570,519
|
||||
20250227,125100,1464924010,5580,5580,5580,5580,0
|
||||
20250227,125000,1464924010,5580,5580,5580,5580,100
|
||||
20250227,124900,1464366010,5580,5580,5580,5580,50
|
||||
20250227,124800,1464087010,5570,5580,5580,5570,2
|
||||
20250227,124700,1464075860,5590,5600,5600,5590,180
|
||||
20250227,124600,1463069630,5600,5570,5600,5570,11
|
||||
20250227,124500,1463008330,5570,5570,5570,5570,1
|
||||
20250227,124400,1463002760,5590,5580,5590,5580,387
|
||||
20250227,124300,1460840080,5580,5570,5580,5570,478
|
||||
20250227,124200,1458175840,5570,5570,5570,5570,96
|
||||
20250227,124100,1457641120,5570,5580,5580,5570,159
|
||||
20250227,124000,1456755290,5570,5570,5570,5570,663
|
||||
20250227,123900,1453062380,5570,5570,5570,5570,0
|
||||
20250227,123800,1453062380,5570,5570,5570,5570,234
|
||||
20250227,123700,1451759000,5570,5570,5570,5570,50
|
||||
20250227,123600,1451480500,5580,5580,5580,5580,6
|
||||
20250227,123500,1451447020,5570,5590,5590,5570,1735
|
||||
20250227,123400,1441755810,5600,5600,5600,5600,1
|
||||
20250227,123300,1441750210,5600,5600,5600,5600,55
|
||||
20250227,123200,1441442210,5600,5610,5610,5600,1033
|
||||
20250227,123100,1435657380,5610,5610,5610,5610,0
|
||||
20250227,123000,1435657380,5610,5600,5610,5600,62
|
||||
20250227,122900,1435309980,5600,5620,5620,5600,239
|
||||
20250227,122800,1433971080,5620,5600,5620,5600,2
|
||||
20250227,122700,1433959860,5610,5610,5610,5610,1230
|
||||
20250227,122600,1427059560,5600,5600,5600,5600,2000
|
||||
20250227,122500,1415859560,5590,5590,5590,5590,225
|
||||
20250227,122400,1414601810,5590,5600,5600,5590,315
|
||||
20250227,122300,1412840300,5600,5600,5600,5600,751
|
||||
20250227,122200,1408634700,5600,5610,5610,5600,139
|
||||
20250227,122100,1407855670,5600,5600,5600,5600,50
|
||||
20250227,122000,1407575670,5610,5610,5610,5610,0
|
||||
20250227,121900,1407575670,5610,5590,5610,5590,450
|
||||
20250227,121800,1405059650,5590,5590,5590,5590,21
|
||||
20250227,121700,1404942260,5590,5590,5590,5590,56
|
||||
20250227,121600,1404629220,5580,5600,5600,5580,811
|
||||
20250227,121500,1400098800,5580,5600,5610,5580,3647
|
||||
20250227,121400,1379654730,5590,5590,5590,5590,10
|
||||
20250227,121300,1379598830,5590,5580,5590,5580,746
|
||||
20250227,121200,1375430380,5580,5590,5590,5580,551
|
||||
20250227,121100,1372350300,5590,5570,5590,5570,1004
|
||||
20250227,121000,1366739690,5570,5560,5570,5560,104
|
||||
20250227,120900,1366160490,5570,5570,5570,5570,105
|
||||
20250227,120800,1365575640,5580,5580,5580,5580,0
|
||||
20250227,120700,1365575640,5580,5580,5580,5580,0
|
||||
20250227,120600,1365575640,5580,5580,5580,5580,0
|
||||
20250227,120500,1365575640,5580,5580,5580,5580,235
|
||||
20250227,120400,1364264340,5590,5570,5590,5570,304
|
||||
20250227,120300,1362569280,5570,5570,5570,5570,200
|
||||
20250227,120200,1361455280,5570,5590,5590,5570,12
|
||||
20250227,120100,1361388420,5570,5590,5590,5570,54
|
||||
20250227,120000,1361087540,5590,5590,5590,5590,161
|
||||
20250227,115900,1360187550,5590,5590,5590,5590,51
|
||||
20250227,115800,1359902460,5590,5590,5590,5590,298
|
||||
20250227,115700,1358236640,5600,5600,5610,5600,240
|
||||
20250227,115600,1356892290,5600,5590,5610,5590,4328
|
||||
20250227,115500,1332662290,5580,5580,5580,5580,309
|
||||
20250227,115400,1330938070,5590,5590,5590,5590,172
|
||||
20250227,115300,1329976590,5580,5580,5580,5580,0
|
||||
20250227,115200,1329976590,5580,5570,5580,5570,206
|
||||
20250227,115100,1328827680,5560,5560,5560,5560,14
|
||||
20250227,115000,1328749840,5570,5570,5570,5570,86
|
||||
20250227,114900,1328270820,5580,5580,5580,5580,5
|
||||
20250227,114800,1328242920,5580,5580,5580,5580,2815
|
||||
20250227,114700,1312535220,5580,5580,5580,5580,265
|
||||
20250227,114600,1311056520,5590,5590,5590,5590,716
|
||||
20250227,114500,1307054080,5590,5570,5590,5570,986
|
||||
20250227,114400,1301549960,5570,5570,5570,5570,0
|
||||
20250227,114300,1301549960,5570,5570,5570,5570,343
|
||||
20250227,114200,1299639450,5580,5580,5580,5580,94
|
||||
20250227,114100,1299114930,5580,5590,5590,5580,705
|
||||
20250227,114000,1295179530,5590,5590,5590,5590,537
|
||||
20250227,113900,1292177700,5580,5580,5580,5580,175
|
||||
20250227,113800,1291201200,5580,5580,5580,5580,100
|
||||
20250227,113700,1290643200,5580,5570,5590,5570,409
|
||||
20250227,113600,1288361040,5580,5560,5600,5560,3133
|
||||
20250227,113500,1270871850,5560,5550,5560,5550,1168
|
||||
20250227,113400,1264385330,5540,5540,5540,5540,532
|
||||
20250227,113300,1261438050,5540,5540,5540,5540,100
|
||||
20250227,113200,1260884050,5540,5540,5540,5540,89
|
||||
20250227,113100,1260390990,5540,5540,5540,5540,0
|
||||
20250227,113000,1260390990,5540,5540,5540,5540,0
|
||||
20250227,112900,1260390990,5540,5540,5540,5540,0
|
||||
20250227,112800,1260390990,5540,5540,5550,5540,336
|
||||
20250227,112700,1258529540,5550,5530,5550,5530,4
|
||||
20250227,112600,1258507400,5530,5530,5530,5530,237
|
||||
20250227,112500,1257196790,5550,5550,5550,5550,0
|
||||
20250227,112400,1257196790,5550,5530,5550,5530,175
|
||||
20250227,112300,1256229020,5550,5550,5550,5550,1
|
||||
20250227,112200,1256223470,5540,5530,5540,5520,1494
|
||||
20250227,112100,1247955090,5520,5530,5530,5520,339
|
||||
20250227,112000,1246081110,5530,5530,5530,5530,0
|
||||
20250227,111900,1246081110,5530,5530,5530,5530,2
|
||||
20250227,111800,1246070050,5520,5530,5530,5520,3501
|
||||
20250227,111700,1226744510,5520,5520,5520,5520,2615
|
||||
20250227,111600,1212309710,5520,5520,5520,5520,250
|
||||
20250227,111500,1210929710,5520,5520,5530,5520,8725
|
||||
20250227,111400,1162767690,5520,5520,5520,5520,120
|
||||
20250227,111300,1162105290,5520,5530,5530,5520,356
|
||||
20250227,111200,1160140120,5540,5540,5540,5540,0
|
||||
20250227,111100,1160140120,5540,5540,5540,5510,106
|
||||
20250227,111000,1159552910,5540,5540,5540,5540,381
|
||||
20250227,110900,1157442170,5530,5520,5530,5520,550
|
||||
20250227,110800,1154401270,5520,5520,5520,5520,5
|
||||
20250227,110700,1154373670,5520,5520,5520,5520,12
|
||||
20250227,110600,1154307430,5510,5510,5510,5510,50
|
||||
20250227,110500,1154031930,5500,5500,5500,5500,0
|
||||
20250227,110400,1154031930,5500,5520,5520,5500,3696
|
||||
20250227,110300,1133666970,5520,5510,5530,5510,1061
|
||||
20250227,110200,1127820800,5530,5530,5530,5530,1
|
||||
20250227,110100,1127815270,5530,5510,5530,5500,3503
|
||||
20250227,110000,1108540430,5500,5470,5510,5470,1407
|
||||
20250227,105900,1100803830,5480,5490,5490,5480,99
|
||||
20250227,105800,1100261280,5510,5510,5510,5510,40
|
||||
20250227,105700,1100040880,5510,5480,5510,5480,421
|
||||
20250227,105600,1097733770,5510,5500,5510,5480,471
|
||||
20250227,105500,1095151440,5510,5510,5510,5510,1
|
||||
20250227,105400,1095145930,5510,5510,5510,5510,0
|
||||
20250227,105300,1095145930,5510,5510,5510,5510,0
|
||||
20250227,105200,1095145930,5510,5510,5510,5510,0
|
||||
20250227,105100,1095145930,5510,5490,5510,5490,32
|
||||
20250227,105000,1094970210,5490,5490,5490,5490,59
|
||||
20250227,104900,1094646300,5500,5500,5500,5500,0
|
||||
20250227,104800,1094646300,5500,5470,5500,5470,282
|
||||
20250227,104700,1093103700,5500,5490,5500,5480,796
|
||||
20250227,104600,1088741570,5510,5510,5510,5510,0
|
||||
20250227,104500,1088741570,5510,5510,5510,5510,50
|
||||
20250227,104400,1088466070,5510,5510,5510,5510,2
|
||||
20250227,104300,1088455050,5490,5520,5520,5490,297
|
||||
20250227,104200,1086824100,5500,5500,5520,5490,957
|
||||
20250227,104100,1081561350,5520,5540,5540,5500,698
|
||||
20250227,104000,1077722140,5510,5540,5540,5510,11
|
||||
20250227,103900,1077661230,5510,5510,5510,5510,923
|
||||
20250227,103800,1072575500,5510,5550,5550,5510,989
|
||||
20250227,103700,1067125880,5510,5540,5550,5510,2248
|
||||
20250227,103600,1054727340,5560,5550,5560,5550,102
|
||||
20250227,103500,1054161170,5560,5540,5560,5540,1949
|
||||
20250227,103400,1043345830,5540,5540,5540,5520,2985
|
||||
20250227,103300,1026849810,5520,5520,5520,5510,2638
|
||||
20250227,103200,1012306170,5540,5530,5560,5530,1008
|
||||
20250227,103100,1006721080,5530,5500,5530,5500,2103
|
||||
20250227,103000,995151170,5500,5500,5500,5500,1582
|
||||
20250227,102900,986450170,5500,5500,5500,5500,1
|
||||
20250227,102800,986444670,5490,5500,5500,5490,489
|
||||
20250227,102700,983760040,5490,5520,5520,5490,2301
|
||||
20250227,102600,971111230,5520,5520,5520,5520,12
|
||||
20250227,102500,971044990,5500,5490,5500,5490,4283
|
||||
20250227,102400,947488520,5500,5510,5520,5500,8213
|
||||
20250227,102300,902316370,5530,5530,5530,5530,54
|
||||
20250227,102200,902017750,5530,5520,5530,5520,201
|
||||
20250227,102100,900908220,5530,5530,5530,5530,0
|
||||
20250227,102000,900908220,5530,5530,5530,5530,0
|
||||
20250227,101900,900908220,5530,5530,5530,5530,150
|
||||
20250227,101800,900078720,5530,5520,5540,5520,669
|
||||
20250227,101700,896375810,5520,5520,5520,5520,1
|
||||
20250227,101600,896370290,5490,5490,5490,5490,200
|
||||
20250227,101500,895272290,5480,5510,5510,5480,3203
|
||||
20250227,101400,877718040,5490,5530,5530,5480,1551
|
||||
20250227,101300,869203590,5530,5510,5540,5490,779
|
||||
20250227,101200,864904370,5510,5510,5510,5510,1531
|
||||
20250227,101100,856468560,5470,5500,5500,5470,2194
|
||||
20250227,101000,844401590,5470,5470,5480,5470,437
|
||||
20250227,100900,842007780,5460,5460,5460,5460,0
|
||||
20250227,100800,842007780,5460,5460,5460,5460,509
|
||||
20250227,100700,839228640,5460,5460,5460,5460,728
|
||||
20250227,100600,835253760,5460,5470,5470,5460,120
|
||||
20250227,100500,834598550,5480,5460,5480,5460,394
|
||||
20250227,100400,832447290,5460,5460,5460,5460,9
|
||||
20250227,100300,832398150,5460,5460,5460,5460,61
|
||||
20250227,100200,832065090,5460,5460,5460,5460,36
|
||||
20250227,100100,831868530,5460,5460,5460,5460,179
|
||||
20250227,100000,830891190,5460,5460,5460,5460,100
|
||||
20250227,095900,830345190,5460,5480,5480,5460,546
|
||||
20250227,095800,827363010,5500,5450,5500,5450,205
|
||||
20250227,095700,826245710,5450,5460,5460,5450,600
|
||||
20250227,095600,822973610,5460,5480,5480,5460,819
|
||||
20250227,095500,818499780,5460,5450,5460,5450,552
|
||||
20250227,095400,815491330,5450,5470,5470,5450,1036
|
||||
20250227,095300,809839930,5470,5470,5470,5470,221
|
||||
20250227,095200,808631060,5470,5500,5500,5470,1032
|
||||
20250227,095100,802973540,5510,5500,5510,5500,207
|
||||
20250227,095000,801834010,5490,5490,5490,5490,5
|
||||
20250227,094900,801806560,5480,5480,5510,5480,312
|
||||
20250227,094800,800096740,5520,5520,5520,5470,199
|
||||
20250227,094700,798999310,5520,5520,5520,5520,1
|
||||
20250227,094600,798993790,5480,5520,5520,5480,2427
|
||||
20250227,094500,785680080,5520,5520,5520,5520,461
|
||||
20250227,094400,783135360,5520,5520,5520,5500,1014
|
||||
20250227,094300,777546080,5500,5490,5500,5490,1606
|
||||
20250227,094200,768713280,5470,5470,5470,5440,844
|
||||
20250227,094100,764110400,5480,5500,5500,5450,2402
|
||||
20250227,094000,750928610,5520,5520,5520,5520,100
|
||||
20250227,093900,750376610,5530,5510,5530,5510,94
|
||||
20250227,093800,749858650,5530,5510,5530,5500,462
|
||||
20250227,093700,747315540,5500,5540,5540,5500,2813
|
||||
20250227,093600,731809580,5540,5540,5540,5540,865
|
||||
20250227,093500,727017480,5540,5590,5590,5540,1680
|
||||
20250227,093400,717683780,5570,5590,5590,5570,2917
|
||||
20250227,093300,701418840,5580,5560,5590,5560,2233
|
||||
20250227,093200,688978750,5560,5570,5570,5550,1504
|
||||
20250227,093100,680606790,5570,5630,5630,5570,12803
|
||||
20250227,093000,609065480,5630,5610,5630,5600,2092
|
||||
20250227,092900,597326280,5610,5650,5650,5610,2287
|
||||
20250227,092800,584458740,5650,5610,5650,5610,3808
|
||||
20250227,092700,563000820,5620,5590,5620,5590,3775
|
||||
20250227,092600,541846230,5600,5600,5600,5590,690
|
||||
20250227,092500,537982410,5590,5590,5610,5580,839
|
||||
20250227,092400,533288610,5600,5650,5670,5570,11953
|
||||
20250227,092300,465951050,5650,5590,5650,5590,13831
|
||||
20250227,092200,388259140,5590,5580,5600,5580,2852
|
||||
20250227,092100,372322240,5580,5610,5610,5580,12424
|
||||
20250227,092000,302869680,5610,5550,5620,5540,15512
|
||||
20250227,091900,216351560,5550,5540,5580,5490,9683
|
||||
20250227,091800,162635110,5490,5550,5550,5490,11165
|
||||
20250227,091700,100984000,5550,5450,5550,5450,9588
|
||||
20250227,091600,48141460,5450,5450,5450,5450,43
|
||||
20250227,091500,47907110,5450,5420,5450,5420,1322
|
||||
20250227,091400,40716300,5410,5410,5410,5410,0
|
||||
20250227,091300,40716300,5410,5430,5430,5410,240
|
||||
20250227,091200,39413900,5430,5430,5430,5430,21
|
||||
20250227,091100,39299870,5430,5420,5430,5420,42
|
||||
20250227,091000,39071910,5430,5430,5430,5430,0
|
||||
20250227,090900,39071910,5430,5420,5430,5420,27
|
||||
20250227,090800,38925540,5430,5430,5430,5430,2
|
||||
20250227,090700,38914680,5390,5390,5390,5390,38
|
||||
20250227,090600,38709860,5430,5460,5460,5380,1104
|
||||
20250227,090500,32743270,5470,5500,5500,5410,264
|
||||
20250227,090400,31308940,5450,5520,5520,5430,583
|
||||
20250227,090300,28130190,5520,5420,5520,5420,2906
|
||||
20250227,090200,12199490,5390,5390,5390,5390,110
|
||||
20250227,090100,11606590,5390,5420,5420,5390,1629
|
||||
20250227,090000,2797760,5420,5420,5420,5420,371
|
||||
|
Reference in New Issue
Block a user