Update 2025-02-27 2849 candle_min
This commit is contained in:
606
017510/min/candle-20250227.csv
Normal file
606
017510/min/candle-20250227.csv
Normal file
@@ -0,0 +1,606 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,190400,22881384400,6070,6070,6070,6070,27888
|
||||
20250227,190300,22881384400,6070,6070,6070,6070,0
|
||||
20250227,190200,22881384400,6070,6070,6070,6070,0
|
||||
20250227,190100,22881384400,6070,6070,6070,6070,0
|
||||
20250227,190000,22881384400,6070,6070,6070,6070,0
|
||||
20250227,185900,22881384400,6070,6070,6070,6070,0
|
||||
20250227,185800,22881384400,6070,6070,6070,6070,0
|
||||
20250227,185700,22881384400,6070,6070,6070,6070,0
|
||||
20250227,185600,22881384400,6070,6070,6070,6070,0
|
||||
20250227,185500,22881384400,6070,6070,6070,6070,0
|
||||
20250227,185400,22881384400,6070,6070,6070,6070,0
|
||||
20250227,185300,22881384400,6070,6070,6070,6070,0
|
||||
20250227,185200,22881384400,6070,6070,6070,6070,0
|
||||
20250227,185100,22881384400,6070,6070,6070,6070,0
|
||||
20250227,185000,22881384400,6070,6070,6070,6070,0
|
||||
20250227,184900,22881384400,6070,6070,6070,6070,0
|
||||
20250227,184800,22881384400,6070,6070,6070,6070,0
|
||||
20250227,184700,22881384400,6070,6070,6070,6070,0
|
||||
20250227,184600,22881384400,6070,6070,6070,6070,0
|
||||
20250227,184500,22881384400,6070,6070,6070,6070,0
|
||||
20250227,184400,22881384400,6070,6070,6070,6070,0
|
||||
20250227,184300,22881384400,6070,6070,6070,6070,0
|
||||
20250227,184200,22881384400,6070,6070,6070,6070,0
|
||||
20250227,184100,22881384400,6070,6070,6070,6070,0
|
||||
20250227,184000,22881384400,6070,6070,6070,6070,0
|
||||
20250227,183900,22881384400,6070,6070,6070,6070,0
|
||||
20250227,183800,22881384400,6070,6070,6070,6070,0
|
||||
20250227,183700,22881384400,6070,6070,6070,6070,0
|
||||
20250227,183600,22881384400,6070,6070,6070,6070,0
|
||||
20250227,183500,22881384400,6070,6070,6070,6070,0
|
||||
20250227,183400,22881384400,6070,6070,6070,6070,27888
|
||||
20250227,183300,22881384400,6070,6070,6070,6070,0
|
||||
20250227,183200,22881384400,6070,6070,6070,6070,0
|
||||
20250227,183100,22881384400,6070,6070,6070,6070,0
|
||||
20250227,183000,22881384400,6070,6070,6070,6070,0
|
||||
20250227,182900,22881384400,6070,6070,6070,6070,0
|
||||
20250227,182800,22881384400,6070,6070,6070,6070,0
|
||||
20250227,182700,22881384400,6070,6070,6070,6070,0
|
||||
20250227,182600,22881384400,6070,6070,6070,6070,0
|
||||
20250227,182500,22881384400,6070,6070,6070,6070,0
|
||||
20250227,182400,22881384400,6070,6070,6070,6070,0
|
||||
20250227,182300,22881384400,6070,6070,6070,6070,0
|
||||
20250227,182200,22881384400,6070,6070,6070,6070,0
|
||||
20250227,182100,22881384400,6070,6070,6070,6070,0
|
||||
20250227,182000,22881384400,6070,6070,6070,6070,0
|
||||
20250227,181900,22881384400,6070,6070,6070,6070,0
|
||||
20250227,181800,22881384400,6070,6070,6070,6070,0
|
||||
20250227,181700,22881384400,6070,6070,6070,6070,0
|
||||
20250227,181600,22881384400,6070,6070,6070,6070,0
|
||||
20250227,181500,22881384400,6070,6070,6070,6070,0
|
||||
20250227,181400,22881384400,6070,6070,6070,6070,0
|
||||
20250227,181300,22881384400,6070,6070,6070,6070,0
|
||||
20250227,181200,22881384400,6070,6070,6070,6070,0
|
||||
20250227,181100,22881384400,6070,6070,6070,6070,0
|
||||
20250227,181000,22881384400,6070,6070,6070,6070,0
|
||||
20250227,180900,22881384400,6070,6070,6070,6070,0
|
||||
20250227,180800,22881384400,6070,6070,6070,6070,0
|
||||
20250227,180700,22881384400,6070,6070,6070,6070,0
|
||||
20250227,180600,22881384400,6070,6070,6070,6070,0
|
||||
20250227,180500,22881384400,6070,6070,6070,6070,0
|
||||
20250227,180400,22881384400,6070,6070,6070,6070,27888
|
||||
20250227,180300,22881384400,6070,6070,6070,6070,0
|
||||
20250227,180200,22881384400,6070,6070,6070,6070,0
|
||||
20250227,180100,22881384400,6070,6070,6070,6070,0
|
||||
20250227,180000,22881384400,6070,6070,6070,6070,0
|
||||
20250227,175900,22881384400,6070,6070,6070,6070,0
|
||||
20250227,175800,22881384400,6070,6070,6070,6070,0
|
||||
20250227,175700,22881384400,6070,6070,6070,6070,0
|
||||
20250227,175600,22881384400,6070,6070,6070,6070,0
|
||||
20250227,175500,22881384400,6070,6070,6070,6070,0
|
||||
20250227,175400,22881384400,6070,6070,6070,6070,0
|
||||
20250227,175300,22881384400,6070,6070,6070,6070,0
|
||||
20250227,175200,22881384400,6070,6070,6070,6070,0
|
||||
20250227,175100,22881384400,6070,6070,6070,6070,0
|
||||
20250227,175000,22881384400,6070,6070,6070,6070,0
|
||||
20250227,174900,22881384400,6070,6070,6070,6070,0
|
||||
20250227,174800,22881384400,6070,6070,6070,6070,0
|
||||
20250227,174700,22881384400,6070,6070,6070,6070,0
|
||||
20250227,174600,22881384400,6070,6070,6070,6070,0
|
||||
20250227,174500,22881384400,6070,6070,6070,6070,0
|
||||
20250227,174400,22881384400,6070,6070,6070,6070,0
|
||||
20250227,174300,22881384400,6070,6070,6070,6070,0
|
||||
20250227,174200,22881384400,6070,6070,6070,6070,0
|
||||
20250227,174100,22881384400,6070,6070,6070,6070,0
|
||||
20250227,174000,22881384400,6070,6070,6070,6070,0
|
||||
20250227,173900,22881384400,6070,6070,6070,6070,0
|
||||
20250227,173800,22881384400,6070,6070,6070,6070,0
|
||||
20250227,173700,22881384400,6070,6070,6070,6070,0
|
||||
20250227,173600,22881384400,6070,6070,6070,6070,0
|
||||
20250227,173500,22881384400,6070,6070,6070,6070,0
|
||||
20250227,173400,22881384400,6070,6070,6070,6070,27888
|
||||
20250227,173300,22881384400,6070,6070,6070,6070,0
|
||||
20250227,173200,22881384400,6070,6070,6070,6070,0
|
||||
20250227,173100,22881384400,6070,6070,6070,6070,0
|
||||
20250227,173000,22881384400,6070,6070,6070,6070,0
|
||||
20250227,172900,22881384400,6070,6070,6070,6070,0
|
||||
20250227,172800,22881384400,6070,6070,6070,6070,0
|
||||
20250227,172700,22881384400,6070,6070,6070,6070,0
|
||||
20250227,172600,22881384400,6070,6070,6070,6070,0
|
||||
20250227,172500,22881384400,6070,6070,6070,6070,0
|
||||
20250227,172400,22881384400,6070,6070,6070,6070,0
|
||||
20250227,172300,22881384400,6070,6070,6070,6070,0
|
||||
20250227,172200,22881384400,6070,6070,6070,6070,0
|
||||
20250227,172100,22881384400,6070,6070,6070,6070,0
|
||||
20250227,172000,22881384400,6070,6070,6070,6070,0
|
||||
20250227,171900,22881384400,6070,6070,6070,6070,0
|
||||
20250227,171800,22881384400,6070,6070,6070,6070,0
|
||||
20250227,171700,22881384400,6070,6070,6070,6070,0
|
||||
20250227,171600,22881384400,6070,6070,6070,6070,0
|
||||
20250227,171500,22881384400,6070,6070,6070,6070,0
|
||||
20250227,171400,22881384400,6070,6070,6070,6070,0
|
||||
20250227,171300,22881384400,6070,6070,6070,6070,0
|
||||
20250227,171200,22881384400,6070,6070,6070,6070,0
|
||||
20250227,171100,22881384400,6070,6070,6070,6070,0
|
||||
20250227,171000,22881384400,6070,6070,6070,6070,0
|
||||
20250227,170900,22881384400,6070,6070,6070,6070,0
|
||||
20250227,170800,22881384400,6070,6070,6070,6070,0
|
||||
20250227,170700,22881384400,6070,6070,6070,6070,0
|
||||
20250227,170600,22881384400,6070,6070,6070,6070,0
|
||||
20250227,170500,22881384400,6070,6070,6070,6070,0
|
||||
20250227,170400,22881384400,6070,6070,6070,6070,27888
|
||||
20250227,170300,22881384400,6070,6070,6070,6070,0
|
||||
20250227,170200,22881384400,6070,6070,6070,6070,0
|
||||
20250227,170100,22881384400,6070,6070,6070,6070,0
|
||||
20250227,170000,22881384400,6070,6070,6070,6070,0
|
||||
20250227,165900,22881384400,6070,6070,6070,6070,0
|
||||
20250227,165800,22881384400,6070,6070,6070,6070,0
|
||||
20250227,165700,22881384400,6070,6070,6070,6070,0
|
||||
20250227,165600,22881384400,6070,6070,6070,6070,0
|
||||
20250227,165500,22881384400,6070,6070,6070,6070,0
|
||||
20250227,165400,22881384400,6070,6070,6070,6070,0
|
||||
20250227,165300,22881384400,6070,6070,6070,6070,0
|
||||
20250227,165200,22881384400,6070,6070,6070,6070,0
|
||||
20250227,165100,22881384400,6070,6070,6070,6070,0
|
||||
20250227,165000,22881384400,6070,6070,6070,6070,0
|
||||
20250227,164900,22881384400,6070,6070,6070,6070,0
|
||||
20250227,164800,22881384400,6070,6070,6070,6070,0
|
||||
20250227,164700,22881384400,6070,6070,6070,6070,0
|
||||
20250227,164600,22881384400,6070,6070,6070,6070,0
|
||||
20250227,164500,22881384400,6070,6070,6070,6070,0
|
||||
20250227,164400,22881384400,6070,6070,6070,6070,0
|
||||
20250227,164300,22881384400,6070,6070,6070,6070,0
|
||||
20250227,164200,22881384400,6070,6070,6070,6070,0
|
||||
20250227,164100,22881384400,6070,6070,6070,6070,0
|
||||
20250227,164000,22881384400,6070,6070,6070,6070,0
|
||||
20250227,163900,22881384400,6070,6070,6070,6070,0
|
||||
20250227,163800,22881384400,6070,6070,6070,6070,0
|
||||
20250227,163700,22881384400,6070,6070,6070,6070,0
|
||||
20250227,163600,22881384400,6070,6070,6070,6070,0
|
||||
20250227,163500,22881384400,6070,6070,6070,6070,0
|
||||
20250227,163400,22881384400,6070,6070,6070,6070,27888
|
||||
20250227,163300,22881384400,6070,6070,6070,6070,0
|
||||
20250227,163200,22881384400,6070,6070,6070,6070,0
|
||||
20250227,163100,22881384400,6070,6070,6070,6070,0
|
||||
20250227,163000,22881384400,6070,6070,6070,6070,0
|
||||
20250227,162900,22881384400,6070,6070,6070,6070,0
|
||||
20250227,162800,22881384400,6070,6070,6070,6070,0
|
||||
20250227,162700,22881384400,6070,6070,6070,6070,0
|
||||
20250227,162600,22881384400,6070,6070,6070,6070,0
|
||||
20250227,162500,22881384400,6070,6070,6070,6070,0
|
||||
20250227,162400,22881384400,6070,6070,6070,6070,0
|
||||
20250227,162300,22881384400,6070,6070,6070,6070,0
|
||||
20250227,162200,22881384400,6070,6070,6070,6070,0
|
||||
20250227,162100,22881384400,6070,6070,6070,6070,0
|
||||
20250227,162000,22881384400,6070,6070,6070,6070,0
|
||||
20250227,161900,22881384400,6070,6070,6070,6070,0
|
||||
20250227,161800,22881384400,6070,6070,6070,6070,0
|
||||
20250227,161700,22881384400,6070,6070,6070,6070,0
|
||||
20250227,161600,22881384400,6070,6070,6070,6070,0
|
||||
20250227,161500,22881384400,6070,6070,6070,6070,0
|
||||
20250227,161400,22881384400,6070,6070,6070,6070,0
|
||||
20250227,161300,22881384400,6070,6070,6070,6070,0
|
||||
20250227,161200,22881384400,6070,6070,6070,6070,0
|
||||
20250227,161100,22881384400,6070,6070,6070,6070,0
|
||||
20250227,161000,22881384400,6070,6070,6070,6070,0
|
||||
20250227,160900,22881384400,6070,6070,6070,6070,0
|
||||
20250227,160800,22881384400,6070,6070,6070,6070,0
|
||||
20250227,160700,22881384400,6070,6070,6070,6070,0
|
||||
20250227,160600,22881384400,6070,6070,6070,6070,0
|
||||
20250227,160500,22881384400,6070,6070,6070,6070,0
|
||||
20250227,160400,22881384400,6070,6070,6070,6070,27888
|
||||
20250227,160300,22881384400,6070,6070,6070,6070,0
|
||||
20250227,160200,22881384400,6070,6070,6070,6070,0
|
||||
20250227,160100,22881384400,6070,6070,6070,6070,0
|
||||
20250227,160000,22881384400,6070,6070,6070,6070,0
|
||||
20250227,155900,22881384400,6070,6070,6070,6070,0
|
||||
20250227,155800,22881384400,6070,6070,6070,6070,0
|
||||
20250227,155700,22881384400,6070,6070,6070,6070,0
|
||||
20250227,155600,22881384400,6070,6070,6070,6070,0
|
||||
20250227,155500,22881384400,6070,6070,6070,6070,0
|
||||
20250227,155400,22881384400,6070,6070,6070,6070,0
|
||||
20250227,155300,22881384400,6070,6070,6070,6070,0
|
||||
20250227,155200,22881384400,6070,6070,6070,6070,0
|
||||
20250227,155100,22881384400,6070,6070,6070,6070,0
|
||||
20250227,155000,22881384400,6070,6070,6070,6070,0
|
||||
20250227,154900,22881384400,6070,6070,6070,6070,0
|
||||
20250227,154800,22881384400,6070,6070,6070,6070,0
|
||||
20250227,154700,22881384400,6070,6070,6070,6070,0
|
||||
20250227,154600,22881384400,6070,6070,6070,6070,0
|
||||
20250227,154500,22881384400,6070,6070,6070,6070,0
|
||||
20250227,154400,22881384400,6070,6070,6070,6070,0
|
||||
20250227,154300,22881384400,6070,6070,6070,6070,0
|
||||
20250227,154200,22881384400,6070,6070,6070,6070,0
|
||||
20250227,154100,22881384400,6070,6070,6070,6070,0
|
||||
20250227,154000,22881384400,6070,6070,6070,6070,0
|
||||
20250227,153900,22881384400,6070,6070,6070,6070,0
|
||||
20250227,153800,22881384400,6070,6070,6070,6070,0
|
||||
20250227,153700,22881384400,6070,6070,6070,6070,0
|
||||
20250227,153600,22881384400,6070,6070,6070,6070,0
|
||||
20250227,153500,22881384400,6070,6070,6070,6070,0
|
||||
20250227,153400,22881384400,6070,6070,6070,6070,27888
|
||||
20250227,153300,22881384400,6070,6070,6070,6070,0
|
||||
20250227,153200,22881384400,6070,6070,6070,6070,0
|
||||
20250227,153100,22881384400,6070,6070,6070,6070,0
|
||||
20250227,153000,22881384400,6070,6070,6070,6070,27888
|
||||
20250227,152900,22712104240,6060,6060,6060,6060,0
|
||||
20250227,152800,22712104240,6060,6060,6060,6060,0
|
||||
20250227,152700,22712104240,6060,6060,6060,6060,0
|
||||
20250227,152600,22712104240,6060,6060,6060,6060,0
|
||||
20250227,152500,22712104240,6060,6060,6060,6060,0
|
||||
20250227,152400,22712104240,6060,6060,6060,6060,0
|
||||
20250227,152300,22712104240,6060,6060,6060,6060,0
|
||||
20250227,152200,22712104240,6060,6060,6060,6060,0
|
||||
20250227,152100,22712104240,6060,6060,6060,6060,0
|
||||
20250227,152000,22712104240,6060,6060,6060,6060,0
|
||||
20250227,151900,22712104240,6060,6070,6080,6050,11925
|
||||
20250227,151800,22639804720,6080,6070,6090,6070,4514
|
||||
20250227,151700,22612360810,6070,6080,6080,6070,1228
|
||||
20250227,151600,22604903850,6080,6080,6080,6070,1348
|
||||
20250227,151500,22596716190,6080,6080,6090,6070,5866
|
||||
20250227,151400,22561059150,6080,6070,6080,6060,2664
|
||||
20250227,151300,22544900560,6070,6060,6070,6060,3374
|
||||
20250227,151200,22524437840,6070,6070,6080,6060,3378
|
||||
20250227,151100,22503929360,6080,6060,6080,6060,977
|
||||
20250227,151000,22498004450,6060,6050,6090,6050,917
|
||||
20250227,150900,22492440240,6050,6080,6090,6050,10152
|
||||
20250227,150800,22430865910,6080,6080,6090,6080,3048
|
||||
20250227,150700,22412333980,6080,6100,6100,6080,5286
|
||||
20250227,150600,22380178550,6100,6100,6110,6090,2323
|
||||
20250227,150500,22366015270,6100,6130,6130,6100,7353
|
||||
20250227,150400,22321053170,6120,6130,6130,6110,3791
|
||||
20250227,150300,22297873740,6120,6110,6130,6110,662
|
||||
20250227,150200,22293825720,6130,6150,6150,6110,11453
|
||||
20250227,150100,22223632090,6150,6150,6170,6130,40357
|
||||
20250227,150000,21975129570,6150,6100,6150,6100,20167
|
||||
20250227,145900,21851618020,6110,6100,6110,6090,1225
|
||||
20250227,145800,21844146210,6100,6100,6110,6090,2003
|
||||
20250227,145700,21831918860,6100,6100,6110,6090,3164
|
||||
20250227,145600,21812631610,6100,6100,6110,6080,3171
|
||||
20250227,145500,21793309980,6100,6100,6100,6080,2070
|
||||
20250227,145400,21780692240,6100,6090,6110,6090,3182
|
||||
20250227,145300,21761294070,6080,6060,6080,6060,5537
|
||||
20250227,145200,21727664020,6060,6100,6100,6060,1979
|
||||
20250227,145100,21715643040,6090,6080,6100,6070,5702
|
||||
20250227,145000,21680986280,6080,6070,6080,6070,5804
|
||||
20250227,144900,21645706070,6070,6080,6090,6070,1711
|
||||
20250227,144800,21635318810,6090,6080,6090,6070,386
|
||||
20250227,144700,21632972170,6080,6090,6090,6080,958
|
||||
20250227,144600,21627147120,6090,6090,6090,6080,893
|
||||
20250227,144500,21621710130,6090,6100,6100,6090,1075
|
||||
20250227,144400,21615155250,6100,6100,6100,6090,187
|
||||
20250227,144300,21614016270,6100,6100,6100,6080,1432
|
||||
20250227,144200,21605301640,6100,6090,6100,6070,5135
|
||||
20250227,144100,21574070360,6080,6100,6100,6080,1613
|
||||
20250227,144000,21564251870,6090,6100,6100,6090,2158
|
||||
20250227,143900,21551093740,6090,6110,6120,6090,5913
|
||||
20250227,143800,21514985930,6110,6070,6110,6060,5484
|
||||
20250227,143700,21481620620,6060,6060,6070,6060,442
|
||||
20250227,143600,21478942090,6060,6060,6070,6050,1035
|
||||
20250227,143500,21472670270,6060,6060,6070,6050,3498
|
||||
20250227,143400,21451474330,6060,6050,6060,6040,742
|
||||
20250227,143300,21446983790,6040,6050,6050,6040,1661
|
||||
20250227,143200,21436938720,6050,6050,6050,6040,2966
|
||||
20250227,143100,21419011580,6050,6050,6050,6050,527
|
||||
20250227,143000,21415823230,6040,6050,6060,6040,2150
|
||||
20250227,142900,21402819320,6050,6060,6060,6050,1397
|
||||
20250227,142800,21394366840,6060,6060,6060,6030,5774
|
||||
20250227,142700,21359503390,6040,6060,6060,6040,4851
|
||||
20250227,142600,21330141430,6060,6050,6070,6050,254
|
||||
20250227,142500,21328603820,6050,6030,6070,6030,6549
|
||||
20250227,142400,21288976510,6030,6050,6060,6030,15329
|
||||
20250227,142300,21196369070,6050,6060,6060,6050,4217
|
||||
20250227,142200,21170851060,6050,6060,6060,6050,1765
|
||||
20250227,142100,21160165310,6050,6060,6070,6050,10536
|
||||
20250227,142000,21096326740,6070,6080,6080,6060,6507
|
||||
20250227,141900,21056879780,6070,6090,6090,6070,4828
|
||||
20250227,141800,21027564410,6070,6080,6090,6060,11105
|
||||
20250227,141700,20960212790,6090,6090,6100,6070,9145
|
||||
20250227,141600,20904600490,6100,6130,6130,6090,7893
|
||||
20250227,141500,20856409850,6130,6130,6140,6120,6855
|
||||
20250227,141400,20814351670,6140,6130,6140,6120,9453
|
||||
20250227,141300,20756400630,6130,6120,6130,6100,3233
|
||||
20250227,141200,20736614110,6100,6120,6130,6100,2457
|
||||
20250227,141100,20721595200,6120,6120,6130,6110,4201
|
||||
20250227,141000,20695878690,6120,6080,6120,6080,6501
|
||||
20250227,140900,20656240220,6080,6070,6090,6060,6304
|
||||
20250227,140800,20617922720,6070,6070,6100,6070,3920
|
||||
20250227,140700,20594089500,6100,6080,6100,6080,5112
|
||||
20250227,140600,20562999000,6090,6090,6110,6080,3843
|
||||
20250227,140500,20539587890,6090,6110,6120,6090,3237
|
||||
20250227,140400,20519831560,6110,6090,6110,6060,5461
|
||||
20250227,140300,20486651200,6080,6090,6100,6070,11226
|
||||
20250227,140200,20418464670,6090,6110,6110,6070,4146
|
||||
20250227,140100,20393226400,6110,6080,6120,6080,558
|
||||
20250227,140000,20389817920,6110,6120,6120,6080,2715
|
||||
20250227,135900,20373293970,6120,6090,6120,6080,4789
|
||||
20250227,135800,20344078720,6090,6110,6120,6090,3429
|
||||
20250227,135700,20323177920,6120,6120,6130,6090,4535
|
||||
20250227,135600,20295433140,6120,6130,6130,6090,10778
|
||||
20250227,135500,20229732220,6120,6130,6130,6110,3533
|
||||
20250227,135400,20208103540,6130,6100,6140,6100,5543
|
||||
20250227,135300,20174167370,6100,6090,6140,6050,62901
|
||||
20250227,135200,19791390180,6100,6100,6100,6080,10440
|
||||
20250227,135100,19727798600,6100,6130,6140,6080,30002
|
||||
20250227,135000,19544802080,6120,6130,6140,6120,2341
|
||||
20250227,134900,19530460160,6150,6150,6160,6120,19721
|
||||
20250227,134800,19409563960,6150,6150,6190,6150,26801
|
||||
20250227,134700,19244242440,6150,6170,6170,6150,5131
|
||||
20250227,134600,19212650430,6170,6180,6180,6140,17315
|
||||
20250227,134500,19105873290,6180,6100,6200,6090,36222
|
||||
20250227,134400,18882795050,6110,6120,6120,6090,12661
|
||||
20250227,134300,18805456890,6120,6130,6140,6110,8719
|
||||
20250227,134200,18752066650,6110,6150,6150,6090,37678
|
||||
20250227,134100,18521751220,6150,6180,6180,6100,74866
|
||||
20250227,134000,18062684100,6170,6190,6210,6120,66843
|
||||
20250227,133900,17650932260,6190,6270,6280,6160,116888
|
||||
20250227,133800,16923548300,6260,6250,6300,6210,196366
|
||||
20250227,133700,15693592650,6260,6160,6270,6120,183576
|
||||
20250227,133600,14550992180,6160,6210,6260,6080,269837
|
||||
20250227,133500,12885167390,6200,6120,6210,6060,326570
|
||||
20250227,133400,10874795830,6110,6060,6130,6050,10611
|
||||
20250227,133300,10810071600,6060,6060,6070,6060,1243
|
||||
20250227,133200,10802535460,6070,6070,6090,6050,6004
|
||||
20250227,133100,10766155280,6080,6110,6110,6080,3559
|
||||
20250227,133000,10744461720,6110,6050,6110,6050,8082
|
||||
20250227,132900,10695262020,6060,6080,6080,6050,861
|
||||
20250227,132800,10690044890,6060,6090,6100,6060,2472
|
||||
20250227,132700,10675011160,6100,6050,6110,6050,36727
|
||||
20250227,132600,10451354490,6050,6050,6050,6010,7473
|
||||
20250227,132500,10406353490,6050,6030,6060,6030,2871
|
||||
20250227,132400,10389007690,6030,6040,6060,6020,4227
|
||||
20250227,132300,10363498240,6040,6050,6060,6010,20812
|
||||
20250227,132200,10238068210,6050,6070,6080,6050,3724
|
||||
20250227,132100,10215505610,6080,6060,6090,6060,12737
|
||||
20250227,132000,10138158980,6060,6060,6070,6040,5361
|
||||
20250227,131900,10105687720,6060,6080,6080,6050,6444
|
||||
20250227,131800,10066629070,6070,6030,6070,6030,7551
|
||||
20250227,131700,10020972950,6030,6050,6060,6030,6591
|
||||
20250227,131600,9981161660,6050,6080,6080,6050,20624
|
||||
20250227,131500,9856009980,6080,6080,6100,6080,5545
|
||||
20250227,131400,9822220640,6080,6070,6100,6070,6770
|
||||
20250227,131300,9781035800,6070,6070,6080,6050,6064
|
||||
20250227,131200,9744259490,6070,6100,6110,6050,22088
|
||||
20250227,131100,9610122910,6100,6160,6160,6090,18162
|
||||
20250227,131000,9498947730,6150,6070,6200,6060,71286
|
||||
20250227,130900,9060974520,6070,6090,6130,6040,18978
|
||||
20250227,130800,8945523850,6100,6010,6130,6010,48790
|
||||
20250227,130700,8649401100,6010,6040,6070,6000,24957
|
||||
20250227,130600,8499211360,6040,6100,6100,6020,22245
|
||||
20250227,130500,8364937080,6100,6030,6120,6030,26904
|
||||
20250227,130400,8201406850,6030,6010,6080,6010,24280
|
||||
20250227,130300,8054381560,6030,6100,6100,6000,58422
|
||||
20250227,130200,7701182660,6090,6130,6200,6090,122914
|
||||
20250227,130100,6944246310,6140,6080,6180,6040,158646
|
||||
20250227,130000,5972047520,6080,6000,6110,5940,77374
|
||||
20250227,125900,5503791490,6010,5900,6010,5890,42731
|
||||
20250227,125800,5249465860,5930,5910,5970,5880,55075
|
||||
20250227,125700,4923805000,5920,6070,6100,5910,108784
|
||||
20250227,125600,4274144250,6070,5900,6200,5900,315612
|
||||
20250227,125500,2357861680,5910,5900,5910,5900,1001
|
||||
20250227,125400,2351955770,5900,5900,5900,5900,1083
|
||||
20250227,125300,2345566070,5900,5910,5910,5900,445
|
||||
20250227,125200,2342940540,5910,5900,5910,5900,64
|
||||
20250227,125100,2342562830,5910,5910,5910,5910,130
|
||||
20250227,125000,2341794530,5910,5910,5920,5910,248
|
||||
20250227,124900,2340326820,5910,5910,5910,5900,220
|
||||
20250227,124800,2339027920,5920,5900,5920,5900,101
|
||||
20250227,124700,2338432000,5900,5910,5910,5900,804
|
||||
20250227,124600,2333682690,5910,5920,5920,5910,200
|
||||
20250227,124500,2332499690,5920,5900,5920,5900,305
|
||||
20250227,124400,2330695130,5900,5900,5900,5900,273
|
||||
20250227,124300,2329084430,5900,5900,5930,5900,854
|
||||
20250227,124200,2324035050,5900,5900,5900,5900,246
|
||||
20250227,124100,2322583650,5910,5910,5910,5900,183
|
||||
20250227,124000,2321502220,5900,5900,5900,5890,3798
|
||||
20250227,123900,2299103270,5900,5880,5900,5880,322
|
||||
20250227,123800,2297205240,5880,5890,5890,5880,732
|
||||
20250227,123700,2292896080,5880,5880,5880,5880,10
|
||||
20250227,123600,2292837280,5880,5880,5880,5880,341
|
||||
20250227,123500,2290832200,5910,5910,5910,5910,0
|
||||
20250227,123400,2290832200,5910,5880,5910,5880,1269
|
||||
20250227,123300,2283346250,5880,5880,5900,5880,564
|
||||
20250227,123200,2280029900,5880,5900,5900,5880,70
|
||||
20250227,123100,2279618280,5900,5900,5900,5900,15
|
||||
20250227,123000,2279529780,5900,5900,5900,5900,12
|
||||
20250227,122900,2279458980,5900,5890,5900,5880,4144
|
||||
20250227,122800,2255073890,5900,5910,5910,5900,769
|
||||
20250227,122700,2250535500,5910,5910,5910,5910,80
|
||||
20250227,122600,2250062700,5910,5910,5920,5910,778
|
||||
20250227,122500,2245458140,5910,5890,5910,5880,1513
|
||||
20250227,122400,2236537160,5880,5870,5880,5860,448
|
||||
20250227,122300,2233905910,5870,5870,5880,5870,580
|
||||
20250227,122200,2230501270,5870,5870,5870,5870,1029
|
||||
20250227,122100,2224461040,5880,5880,5880,5880,2
|
||||
20250227,122000,2224449280,5880,5880,5880,5880,170
|
||||
20250227,121900,2223449680,5890,5890,5890,5890,0
|
||||
20250227,121800,2223449680,5890,5870,5890,5870,143
|
||||
20250227,121700,2222609050,5870,5870,5880,5870,271
|
||||
20250227,121600,2221018270,5870,5870,5870,5870,160
|
||||
20250227,121500,2220079070,5880,5890,5890,5880,1413
|
||||
20250227,121400,2211763950,5890,5890,5890,5890,2680
|
||||
20250227,121300,2195978750,5890,5900,5900,5890,278
|
||||
20250227,121200,2194341230,5900,5900,5900,5890,32
|
||||
20250227,121100,2194152730,5900,5900,5900,5900,90
|
||||
20250227,121000,2193621730,5910,5890,5910,5890,1487
|
||||
20250227,120900,2184847510,5890,5890,5900,5890,1807
|
||||
20250227,120800,2174189830,5890,5900,5900,5890,3411
|
||||
20250227,120700,2154087800,5900,5880,5900,5880,271
|
||||
20250227,120600,2152491150,5880,5890,5890,5880,1166
|
||||
20250227,120500,2145625070,5880,5880,5890,5880,700
|
||||
20250227,120400,2141508020,5870,5870,5870,5870,1140
|
||||
20250227,120300,2134816220,5870,5860,5870,5860,546
|
||||
20250227,120200,2131611660,5870,5870,5870,5870,3414
|
||||
20250227,120100,2111571480,5870,5880,5880,5870,75
|
||||
20250227,120000,2111130490,5880,5890,5890,5880,1079
|
||||
20250227,115900,2104781970,5890,5890,5890,5890,514
|
||||
20250227,115800,2101754510,5890,5880,5890,5880,846
|
||||
20250227,115700,2096779180,5880,5880,5880,5870,1729
|
||||
20250227,115600,2086612670,5890,5880,5890,5880,2067
|
||||
20250227,115500,2074458700,5880,5880,5880,5880,1
|
||||
20250227,115400,2074452820,5870,5880,5880,5870,482
|
||||
20250227,115300,2071621780,5880,5880,5880,5880,0
|
||||
20250227,115200,2071621780,5880,5880,5880,5880,600
|
||||
20250227,115100,2068093780,5880,5870,5880,5870,663
|
||||
20250227,115000,2064197850,5860,5860,5860,5860,87
|
||||
20250227,114900,2063688030,5860,5870,5870,5860,724
|
||||
20250227,114800,2059438200,5870,5870,5870,5870,1310
|
||||
20250227,114700,2051748500,5860,5860,5860,5860,1
|
||||
20250227,114600,2051742640,5870,5860,5870,5860,131
|
||||
20250227,114500,2050974970,5860,5850,5860,5850,612
|
||||
20250227,114400,2047389070,5860,5870,5870,5860,316
|
||||
20250227,114300,2045537270,5870,5870,5870,5860,263
|
||||
20250227,114200,2043995330,5860,5860,5860,5860,205
|
||||
20250227,114100,2042794030,5870,5860,5870,5860,141
|
||||
20250227,114000,2041967760,5880,5870,5880,5870,211
|
||||
20250227,113900,2040729080,5870,5870,5870,5870,35
|
||||
20250227,113800,2040523630,5870,5870,5870,5870,204
|
||||
20250227,113700,2039326150,5870,5870,5870,5870,584
|
||||
20250227,113600,2035898070,5870,5870,5870,5870,5
|
||||
20250227,113500,2035868720,5850,5860,5870,5850,198
|
||||
20250227,113400,2034707130,5850,5850,5850,5840,2245
|
||||
20250227,113300,2021576380,5850,5850,5850,5850,231
|
||||
20250227,113200,2020225030,5840,5840,5840,5840,3
|
||||
20250227,113100,2020207510,5840,5840,5840,5840,115
|
||||
20250227,113000,2019535910,5850,5850,5850,5850,100
|
||||
20250227,112900,2018950910,5850,5840,5850,5830,1162
|
||||
20250227,112800,2012171740,5840,5830,5840,5830,117
|
||||
20250227,112700,2011488520,5830,5840,5840,5830,241
|
||||
20250227,112600,2010081090,5840,5830,5840,5830,1021
|
||||
20250227,112500,2004127890,5830,5830,5840,5830,765
|
||||
20250227,112400,1999667640,5830,5840,5840,5830,45
|
||||
20250227,112300,1999405280,5840,5840,5840,5840,50
|
||||
20250227,112200,1999113280,5840,5840,5840,5840,0
|
||||
20250227,112100,1999113280,5840,5840,5840,5840,0
|
||||
20250227,112000,1999113280,5840,5840,5840,5840,20
|
||||
20250227,111900,1998996480,5840,5840,5840,5840,116
|
||||
20250227,111800,1998319040,5840,5850,5850,5840,7
|
||||
20250227,111700,1998278100,5850,5850,5850,5840,1303
|
||||
20250227,111600,1990668550,5840,5850,5850,5840,206
|
||||
20250227,111500,1989465460,5850,5850,5860,5850,255
|
||||
20250227,111400,1987973700,5850,5860,5860,5850,720
|
||||
20250227,111300,1983754800,5860,5860,5860,5830,480
|
||||
20250227,111200,1980948530,5860,5850,5860,5850,59
|
||||
20250227,111100,1980602810,5850,5850,5860,5840,811
|
||||
20250227,111000,1975864060,5840,5850,5850,5840,101
|
||||
20250227,110900,1975273330,5850,5830,5850,5830,5
|
||||
20250227,110800,1975244120,5830,5840,5850,5830,1012
|
||||
20250227,110700,1969339000,5850,5850,5850,5830,311
|
||||
20250227,110600,1967521640,5850,5850,5850,5850,102
|
||||
20250227,110500,1966924940,5850,5840,5850,5810,7234
|
||||
20250227,110400,1924765730,5840,5850,5850,5840,1893
|
||||
20250227,110300,1913704330,5860,5860,5860,5850,724
|
||||
20250227,110200,1909468150,5870,5860,5870,5860,390
|
||||
20250227,110100,1907182710,5870,5860,5880,5860,744
|
||||
20250227,110000,1902815910,5870,5870,5880,5870,648
|
||||
20250227,105900,1899012140,5880,5870,5880,5860,1392
|
||||
20250227,105800,1890846220,5870,5870,5870,5850,159
|
||||
20250227,105700,1889914680,5870,5840,5870,5840,6314
|
||||
20250227,105600,1852961710,5870,5870,5870,5840,1994
|
||||
20250227,105500,1841287080,5860,5870,5870,5840,3687
|
||||
20250227,105400,1819724190,5880,5850,5880,5840,4170
|
||||
20250227,105300,1795264330,5850,5810,5850,5790,15508
|
||||
20250227,105200,1705256990,5820,5950,5960,5800,40188
|
||||
20250227,105100,1470009620,5950,5820,6000,5820,81207
|
||||
20250227,105000,987439260,5810,5820,5820,5810,298
|
||||
20250227,104900,985705870,5820,5820,5840,5820,3834
|
||||
20250227,104800,963371310,5840,5830,5840,5830,184
|
||||
20250227,104700,962298490,5820,5820,5820,5820,0
|
||||
20250227,104600,962298490,5820,5830,5830,5820,264
|
||||
20250227,104500,960759380,5850,5830,5850,5830,955
|
||||
20250227,104400,955183730,5830,5830,5830,5830,67
|
||||
20250227,104300,954793120,5830,5830,5830,5830,201
|
||||
20250227,104200,953621290,5820,5820,5820,5820,10
|
||||
20250227,104100,953563090,5820,5830,5830,5820,233
|
||||
20250227,104000,952204710,5820,5820,5820,5820,100
|
||||
20250227,103900,951622710,5820,5820,5820,5820,0
|
||||
20250227,103800,951622710,5820,5820,5820,5820,0
|
||||
20250227,103700,951622710,5820,5830,5830,5820,1101
|
||||
20250227,103600,945214270,5820,5830,5830,5820,102
|
||||
20250227,103500,944620530,5820,5820,5820,5820,150
|
||||
20250227,103400,943747530,5820,5830,5830,5820,78
|
||||
20250227,103300,943292970,5830,5830,5830,5830,500
|
||||
20250227,103200,940377970,5820,5820,5830,5820,2815
|
||||
20250227,103100,923984670,5830,5830,5830,5830,948
|
||||
20250227,103000,918457830,5850,5850,5850,5840,367
|
||||
20250227,102900,916312790,5850,5870,5880,5850,1698
|
||||
20250227,102800,906354200,5860,5810,5870,5810,9844
|
||||
20250227,102700,848679830,5810,5810,5810,5810,3314
|
||||
20250227,102600,829425490,5820,5820,5820,5820,20
|
||||
20250227,102500,829309090,5820,5830,5830,5820,128
|
||||
20250227,102400,828564000,5830,5830,5830,5830,1
|
||||
20250227,102300,828558170,5830,5830,5830,5830,2001
|
||||
20250227,102200,816892340,5830,5830,5830,5830,0
|
||||
20250227,102100,816892340,5830,5810,5830,5810,38
|
||||
20250227,102000,816670820,5810,5830,5830,5810,91
|
||||
20250227,101900,816140410,5830,5830,5830,5810,1674
|
||||
20250227,101800,806409660,5840,5840,5840,5840,1571
|
||||
20250227,101700,797235020,5840,5860,5860,5840,113
|
||||
20250227,101600,796575040,5860,5860,5870,5840,178
|
||||
20250227,101500,795533830,5870,5860,5870,5850,5583
|
||||
20250227,101400,762793310,5850,5840,5850,5830,3022
|
||||
20250227,101300,745118720,5830,5850,5850,5830,206
|
||||
20250227,101200,743914600,5850,5850,5850,5830,1074
|
||||
20250227,101100,737635820,5850,5860,5870,5850,1076
|
||||
20250227,101000,731330170,5860,5830,5860,5830,5635
|
||||
20250227,100900,698424470,5820,5820,5820,5820,3
|
||||
20250227,100800,698407010,5830,5830,5830,5830,1146
|
||||
20250227,100700,691725830,5840,5850,5850,5830,2794
|
||||
20250227,100600,675428370,5850,5790,5850,5790,8938
|
||||
20250227,100500,623445530,5780,5780,5780,5780,7
|
||||
20250227,100400,623405070,5780,5780,5780,5780,0
|
||||
20250227,100300,623405070,5780,5780,5780,5770,972
|
||||
20250227,100200,617790910,5780,5760,5780,5760,802
|
||||
20250227,100100,613166260,5760,5750,5760,5740,1045
|
||||
20250227,100000,607147820,5740,5750,5750,5740,156
|
||||
20250227,095900,606252330,5750,5750,5750,5750,20
|
||||
20250227,095800,606137330,5740,5750,5750,5740,2470
|
||||
20250227,095700,591955030,5750,5760,5760,5750,40
|
||||
20250227,095600,591724710,5750,5750,5760,5750,73
|
||||
20250227,095500,591304460,5750,5770,5770,5750,4233
|
||||
20250227,095400,566955710,5760,5760,5760,5760,357
|
||||
20250227,095300,564899390,5760,5770,5770,5760,895
|
||||
20250227,095200,559744180,5770,5770,5770,5770,209
|
||||
20250227,095100,558538250,5760,5760,5760,5760,0
|
||||
20250227,095000,558538250,5760,5760,5760,5760,0
|
||||
20250227,094900,558538250,5760,5760,5760,5760,0
|
||||
20250227,094800,558538250,5760,5760,5760,5760,60
|
||||
20250227,094700,558192650,5750,5750,5750,5750,200
|
||||
20250227,094600,557042650,5750,5750,5750,5750,6
|
||||
20250227,094500,557008150,5750,5760,5760,5750,2547
|
||||
20250227,094400,542353680,5760,5760,5780,5750,490
|
||||
20250227,094300,539526950,5750,5770,5770,5750,1181
|
||||
20250227,094200,532731090,5770,5770,5770,5750,2875
|
||||
20250227,094100,516184660,5770,5780,5790,5760,8025
|
||||
20250227,094000,469832290,5790,5790,5790,5790,214
|
||||
20250227,093900,468593230,5790,5790,5790,5790,1033
|
||||
20250227,093800,462612160,5790,5790,5790,5790,0
|
||||
20250227,093700,462612160,5790,5790,5790,5790,256
|
||||
20250227,093600,461129920,5790,5790,5790,5790,361
|
||||
20250227,093500,459039730,5790,5810,5810,5790,502
|
||||
20250227,093400,456130150,5810,5790,5810,5790,970
|
||||
20250227,093300,450500590,5790,5790,5790,5790,130
|
||||
20250227,093200,449747890,5790,5790,5790,5790,0
|
||||
20250227,093100,449747890,5790,5810,5810,5790,994
|
||||
20250227,093000,443992590,5810,5810,5810,5790,828
|
||||
20250227,092900,439185650,5800,5790,5800,5790,139
|
||||
20250227,092800,438380290,5800,5800,5800,5800,1316
|
||||
20250227,092700,430747490,5800,5810,5810,5790,784
|
||||
20250227,092600,426200280,5810,5810,5810,5810,512
|
||||
20250227,092500,423225560,5810,5800,5810,5800,2998
|
||||
20250227,092400,405837020,5800,5830,5830,5800,1586
|
||||
20250227,092300,396594280,5830,5820,5830,5820,271
|
||||
20250227,092200,395015460,5820,5800,5820,5800,19
|
||||
20250227,092100,394904900,5830,5810,5830,5800,753
|
||||
20250227,092000,390525910,5800,5800,5810,5800,289
|
||||
20250227,091900,388849700,5800,5790,5800,5790,468
|
||||
20250227,091800,386139860,5810,5790,5810,5790,223
|
||||
20250227,091700,384847470,5790,5810,5810,5790,3000
|
||||
20250227,091600,367444330,5810,5840,5860,5800,3057
|
||||
20250227,091500,349667540,5840,5810,5840,5810,5671
|
||||
20250227,091400,316587560,5820,5850,5870,5820,5373
|
||||
20250227,091300,285209060,5840,5830,5840,5810,5701
|
||||
20250227,091200,251927590,5810,5810,5830,5800,3876
|
||||
20250227,091100,229388180,5820,5820,5820,5810,235
|
||||
20250227,091000,228021740,5820,5810,5820,5810,960
|
||||
20250227,090900,222443780,5810,5790,5820,5790,693
|
||||
20250227,090800,218421030,5800,5800,5800,5800,403
|
||||
20250227,090700,216083630,5800,5820,5820,5800,982
|
||||
20250227,090600,210375550,5830,5820,5830,5820,1324
|
||||
20250227,090500,202657370,5830,5810,5850,5810,3295
|
||||
20250227,090400,183446640,5810,5790,5820,5770,3598
|
||||
20250227,090300,162575630,5770,5780,5780,5760,2350
|
||||
20250227,090200,148994760,5750,5770,5790,5750,3949
|
||||
20250227,090100,126265840,5770,5760,5800,5740,6686
|
||||
20250227,090000,87804430,5770,5770,5830,5760,13013
|
||||
|
Reference in New Issue
Block a user