Update 2025-02-27 2849 candle_min
This commit is contained in:
607
017960/min/candle-20250227.csv
Normal file
607
017960/min/candle-20250227.csv
Normal file
@@ -0,0 +1,607 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,190500,11574954700,15580,15580,15580,15580,9808
|
||||
20250227,190400,11574954700,15580,15580,15580,15580,0
|
||||
20250227,190300,11574954700,15580,15580,15580,15580,0
|
||||
20250227,190200,11574954700,15580,15580,15580,15580,0
|
||||
20250227,190100,11574954700,15580,15580,15580,15580,0
|
||||
20250227,190000,11574954700,15580,15580,15580,15580,0
|
||||
20250227,185900,11574954700,15580,15580,15580,15580,0
|
||||
20250227,185800,11574954700,15580,15580,15580,15580,0
|
||||
20250227,185700,11574954700,15580,15580,15580,15580,0
|
||||
20250227,185600,11574954700,15580,15580,15580,15580,0
|
||||
20250227,185500,11574954700,15580,15580,15580,15580,0
|
||||
20250227,185400,11574954700,15580,15580,15580,15580,0
|
||||
20250227,185300,11574954700,15580,15580,15580,15580,0
|
||||
20250227,185200,11574954700,15580,15580,15580,15580,0
|
||||
20250227,185100,11574954700,15580,15580,15580,15580,0
|
||||
20250227,185000,11574954700,15580,15580,15580,15580,0
|
||||
20250227,184900,11574954700,15580,15580,15580,15580,0
|
||||
20250227,184800,11574954700,15580,15580,15580,15580,0
|
||||
20250227,184700,11574954700,15580,15580,15580,15580,0
|
||||
20250227,184600,11574954700,15580,15580,15580,15580,0
|
||||
20250227,184500,11574954700,15580,15580,15580,15580,0
|
||||
20250227,184400,11574954700,15580,15580,15580,15580,0
|
||||
20250227,184300,11574954700,15580,15580,15580,15580,0
|
||||
20250227,184200,11574954700,15580,15580,15580,15580,0
|
||||
20250227,184100,11574954700,15580,15580,15580,15580,0
|
||||
20250227,184000,11574954700,15580,15580,15580,15580,0
|
||||
20250227,183900,11574954700,15580,15580,15580,15580,0
|
||||
20250227,183800,11574954700,15580,15580,15580,15580,0
|
||||
20250227,183700,11574954700,15580,15580,15580,15580,0
|
||||
20250227,183600,11574954700,15580,15580,15580,15580,0
|
||||
20250227,183500,11574954700,15580,15580,15580,15580,9808
|
||||
20250227,183400,11574954700,15580,15580,15580,15580,0
|
||||
20250227,183300,11574954700,15580,15580,15580,15580,0
|
||||
20250227,183200,11574954700,15580,15580,15580,15580,0
|
||||
20250227,183100,11574954700,15580,15580,15580,15580,0
|
||||
20250227,183000,11574954700,15580,15580,15580,15580,0
|
||||
20250227,182900,11574954700,15580,15580,15580,15580,0
|
||||
20250227,182800,11574954700,15580,15580,15580,15580,0
|
||||
20250227,182700,11574954700,15580,15580,15580,15580,0
|
||||
20250227,182600,11574954700,15580,15580,15580,15580,0
|
||||
20250227,182500,11574954700,15580,15580,15580,15580,0
|
||||
20250227,182400,11574954700,15580,15580,15580,15580,0
|
||||
20250227,182300,11574954700,15580,15580,15580,15580,0
|
||||
20250227,182200,11574954700,15580,15580,15580,15580,0
|
||||
20250227,182100,11574954700,15580,15580,15580,15580,0
|
||||
20250227,182000,11574954700,15580,15580,15580,15580,0
|
||||
20250227,181900,11574954700,15580,15580,15580,15580,0
|
||||
20250227,181800,11574954700,15580,15580,15580,15580,0
|
||||
20250227,181700,11574954700,15580,15580,15580,15580,0
|
||||
20250227,181600,11574954700,15580,15580,15580,15580,0
|
||||
20250227,181500,11574954700,15580,15580,15580,15580,0
|
||||
20250227,181400,11574954700,15580,15580,15580,15580,0
|
||||
20250227,181300,11574954700,15580,15580,15580,15580,0
|
||||
20250227,181200,11574954700,15580,15580,15580,15580,0
|
||||
20250227,181100,11574954700,15580,15580,15580,15580,0
|
||||
20250227,181000,11574954700,15580,15580,15580,15580,0
|
||||
20250227,180900,11574954700,15580,15580,15580,15580,0
|
||||
20250227,180800,11574954700,15580,15580,15580,15580,0
|
||||
20250227,180700,11574954700,15580,15580,15580,15580,0
|
||||
20250227,180600,11574954700,15580,15580,15580,15580,0
|
||||
20250227,180500,11574954700,15580,15580,15580,15580,9808
|
||||
20250227,180400,11574954700,15580,15580,15580,15580,0
|
||||
20250227,180300,11574954700,15580,15580,15580,15580,0
|
||||
20250227,180200,11574954700,15580,15580,15580,15580,0
|
||||
20250227,180100,11574954700,15580,15580,15580,15580,0
|
||||
20250227,180000,11574954700,15580,15580,15580,15580,0
|
||||
20250227,175900,11574954700,15580,15580,15580,15580,0
|
||||
20250227,175800,11574954700,15580,15580,15580,15580,0
|
||||
20250227,175700,11574954700,15580,15580,15580,15580,0
|
||||
20250227,175600,11574954700,15580,15580,15580,15580,0
|
||||
20250227,175500,11574954700,15580,15580,15580,15580,0
|
||||
20250227,175400,11574954700,15580,15580,15580,15580,0
|
||||
20250227,175300,11574954700,15580,15580,15580,15580,0
|
||||
20250227,175200,11574954700,15580,15580,15580,15580,0
|
||||
20250227,175100,11574954700,15580,15580,15580,15580,0
|
||||
20250227,175000,11574954700,15580,15580,15580,15580,0
|
||||
20250227,174900,11574954700,15580,15580,15580,15580,0
|
||||
20250227,174800,11574954700,15580,15580,15580,15580,0
|
||||
20250227,174700,11574954700,15580,15580,15580,15580,0
|
||||
20250227,174600,11574954700,15580,15580,15580,15580,0
|
||||
20250227,174500,11574954700,15580,15580,15580,15580,0
|
||||
20250227,174400,11574954700,15580,15580,15580,15580,0
|
||||
20250227,174300,11574954700,15580,15580,15580,15580,0
|
||||
20250227,174200,11574954700,15580,15580,15580,15580,0
|
||||
20250227,174100,11574954700,15580,15580,15580,15580,0
|
||||
20250227,174000,11574954700,15580,15580,15580,15580,0
|
||||
20250227,173900,11574954700,15580,15580,15580,15580,0
|
||||
20250227,173800,11574954700,15580,15580,15580,15580,0
|
||||
20250227,173700,11574954700,15580,15580,15580,15580,0
|
||||
20250227,173600,11574954700,15580,15580,15580,15580,0
|
||||
20250227,173500,11574954700,15580,15580,15580,15580,9808
|
||||
20250227,173400,11574954700,15580,15580,15580,15580,0
|
||||
20250227,173300,11574954700,15580,15580,15580,15580,0
|
||||
20250227,173200,11574954700,15580,15580,15580,15580,0
|
||||
20250227,173100,11574954700,15580,15580,15580,15580,0
|
||||
20250227,173000,11574954700,15580,15580,15580,15580,0
|
||||
20250227,172900,11574954700,15580,15580,15580,15580,0
|
||||
20250227,172800,11574954700,15580,15580,15580,15580,0
|
||||
20250227,172700,11574954700,15580,15580,15580,15580,0
|
||||
20250227,172600,11574954700,15580,15580,15580,15580,0
|
||||
20250227,172500,11574954700,15580,15580,15580,15580,0
|
||||
20250227,172400,11574954700,15580,15580,15580,15580,0
|
||||
20250227,172300,11574954700,15580,15580,15580,15580,0
|
||||
20250227,172200,11574954700,15580,15580,15580,15580,0
|
||||
20250227,172100,11574954700,15580,15580,15580,15580,0
|
||||
20250227,172000,11574954700,15580,15580,15580,15580,0
|
||||
20250227,171900,11574954700,15580,15580,15580,15580,0
|
||||
20250227,171800,11574954700,15580,15580,15580,15580,0
|
||||
20250227,171700,11574954700,15580,15580,15580,15580,0
|
||||
20250227,171600,11574954700,15580,15580,15580,15580,0
|
||||
20250227,171500,11574954700,15580,15580,15580,15580,0
|
||||
20250227,171400,11574954700,15580,15580,15580,15580,0
|
||||
20250227,171300,11574954700,15580,15580,15580,15580,0
|
||||
20250227,171200,11574954700,15580,15580,15580,15580,0
|
||||
20250227,171100,11574954700,15580,15580,15580,15580,0
|
||||
20250227,171000,11574954700,15580,15580,15580,15580,0
|
||||
20250227,170900,11574954700,15580,15580,15580,15580,0
|
||||
20250227,170800,11574954700,15580,15580,15580,15580,0
|
||||
20250227,170700,11574954700,15580,15580,15580,15580,0
|
||||
20250227,170600,11574954700,15580,15580,15580,15580,0
|
||||
20250227,170500,11574954700,15580,15580,15580,15580,9808
|
||||
20250227,170400,11574954700,15580,15580,15580,15580,0
|
||||
20250227,170300,11574954700,15580,15580,15580,15580,0
|
||||
20250227,170200,11574954700,15580,15580,15580,15580,0
|
||||
20250227,170100,11574954700,15580,15580,15580,15580,0
|
||||
20250227,170000,11574954700,15580,15580,15580,15580,0
|
||||
20250227,165900,11574954700,15580,15580,15580,15580,0
|
||||
20250227,165800,11574954700,15580,15580,15580,15580,0
|
||||
20250227,165700,11574954700,15580,15580,15580,15580,0
|
||||
20250227,165600,11574954700,15580,15580,15580,15580,0
|
||||
20250227,165500,11574954700,15580,15580,15580,15580,0
|
||||
20250227,165400,11574954700,15580,15580,15580,15580,0
|
||||
20250227,165300,11574954700,15580,15580,15580,15580,0
|
||||
20250227,165200,11574954700,15580,15580,15580,15580,0
|
||||
20250227,165100,11574954700,15580,15580,15580,15580,0
|
||||
20250227,165000,11574954700,15580,15580,15580,15580,0
|
||||
20250227,164900,11574954700,15580,15580,15580,15580,0
|
||||
20250227,164800,11574954700,15580,15580,15580,15580,0
|
||||
20250227,164700,11574954700,15580,15580,15580,15580,0
|
||||
20250227,164600,11574954700,15580,15580,15580,15580,0
|
||||
20250227,164500,11574954700,15580,15580,15580,15580,0
|
||||
20250227,164400,11574954700,15580,15580,15580,15580,0
|
||||
20250227,164300,11574954700,15580,15580,15580,15580,0
|
||||
20250227,164200,11574954700,15580,15580,15580,15580,0
|
||||
20250227,164100,11574954700,15580,15580,15580,15580,0
|
||||
20250227,164000,11574954700,15580,15580,15580,15580,0
|
||||
20250227,163900,11574954700,15580,15580,15580,15580,0
|
||||
20250227,163800,11574954700,15580,15580,15580,15580,0
|
||||
20250227,163700,11574954700,15580,15580,15580,15580,0
|
||||
20250227,163600,11574954700,15580,15580,15580,15580,0
|
||||
20250227,163500,11574954700,15580,15580,15580,15580,9808
|
||||
20250227,163400,11574954700,15580,15580,15580,15580,0
|
||||
20250227,163300,11574954700,15580,15580,15580,15580,0
|
||||
20250227,163200,11574954700,15580,15580,15580,15580,0
|
||||
20250227,163100,11574954700,15580,15580,15580,15580,0
|
||||
20250227,163000,11574954700,15580,15580,15580,15580,0
|
||||
20250227,162900,11574954700,15580,15580,15580,15580,0
|
||||
20250227,162800,11574954700,15580,15580,15580,15580,0
|
||||
20250227,162700,11574954700,15580,15580,15580,15580,0
|
||||
20250227,162600,11574954700,15580,15580,15580,15580,0
|
||||
20250227,162500,11574954700,15580,15580,15580,15580,0
|
||||
20250227,162400,11574954700,15580,15580,15580,15580,0
|
||||
20250227,162300,11574954700,15580,15580,15580,15580,0
|
||||
20250227,162200,11574954700,15580,15580,15580,15580,0
|
||||
20250227,162100,11574954700,15580,15580,15580,15580,0
|
||||
20250227,162000,11574954700,15580,15580,15580,15580,0
|
||||
20250227,161900,11574954700,15580,15580,15580,15580,0
|
||||
20250227,161800,11574954700,15580,15580,15580,15580,0
|
||||
20250227,161700,11574954700,15580,15580,15580,15580,0
|
||||
20250227,161600,11574954700,15580,15580,15580,15580,0
|
||||
20250227,161500,11574954700,15580,15580,15580,15580,0
|
||||
20250227,161400,11574954700,15580,15580,15580,15580,0
|
||||
20250227,161300,11574954700,15580,15580,15580,15580,0
|
||||
20250227,161200,11574954700,15580,15580,15580,15580,0
|
||||
20250227,161100,11574954700,15580,15580,15580,15580,0
|
||||
20250227,161000,11574954700,15580,15580,15580,15580,0
|
||||
20250227,160900,11574954700,15580,15580,15580,15580,0
|
||||
20250227,160800,11574954700,15580,15580,15580,15580,0
|
||||
20250227,160700,11574954700,15580,15580,15580,15580,0
|
||||
20250227,160600,11574954700,15580,15580,15580,15580,0
|
||||
20250227,160500,11574954700,15580,15580,15580,15580,9808
|
||||
20250227,160400,11574954700,15580,15580,15580,15580,0
|
||||
20250227,160300,11574954700,15580,15580,15580,15580,0
|
||||
20250227,160200,11574954700,15580,15580,15580,15580,0
|
||||
20250227,160100,11574954700,15580,15580,15580,15580,0
|
||||
20250227,160000,11574954700,15580,15580,15580,15580,0
|
||||
20250227,155900,11574954700,15580,15580,15580,15580,0
|
||||
20250227,155800,11574954700,15580,15580,15580,15580,0
|
||||
20250227,155700,11574954700,15580,15580,15580,15580,0
|
||||
20250227,155600,11574954700,15580,15580,15580,15580,0
|
||||
20250227,155500,11574954700,15580,15580,15580,15580,0
|
||||
20250227,155400,11574954700,15580,15580,15580,15580,0
|
||||
20250227,155300,11574954700,15580,15580,15580,15580,0
|
||||
20250227,155200,11574954700,15580,15580,15580,15580,0
|
||||
20250227,155100,11574954700,15580,15580,15580,15580,0
|
||||
20250227,155000,11574954700,15580,15580,15580,15580,0
|
||||
20250227,154900,11574954700,15580,15580,15580,15580,0
|
||||
20250227,154800,11574954700,15580,15580,15580,15580,0
|
||||
20250227,154700,11574954700,15580,15580,15580,15580,0
|
||||
20250227,154600,11574954700,15580,15580,15580,15580,0
|
||||
20250227,154500,11574954700,15580,15580,15580,15580,0
|
||||
20250227,154400,11574954700,15580,15580,15580,15580,0
|
||||
20250227,154300,11574954700,15580,15580,15580,15580,0
|
||||
20250227,154200,11574954700,15580,15580,15580,15580,0
|
||||
20250227,154100,11574954700,15580,15580,15580,15580,0
|
||||
20250227,154000,11574954700,15580,15580,15580,15580,0
|
||||
20250227,153900,11574954700,15580,15580,15580,15580,0
|
||||
20250227,153800,11574954700,15580,15580,15580,15580,0
|
||||
20250227,153700,11574954700,15580,15580,15580,15580,0
|
||||
20250227,153600,11574954700,15580,15580,15580,15580,0
|
||||
20250227,153500,11574954700,15580,15580,15580,15580,9808
|
||||
20250227,153400,11574954700,15580,15580,15580,15580,0
|
||||
20250227,153300,11574954700,15580,15580,15580,15580,0
|
||||
20250227,153200,11574954700,15580,15580,15580,15580,0
|
||||
20250227,153100,11574954700,15580,15580,15580,15580,0
|
||||
20250227,153000,11574954700,15580,15580,15580,15580,9808
|
||||
20250227,152900,11422146060,15560,15560,15560,15560,0
|
||||
20250227,152800,11422146060,15560,15560,15560,15560,0
|
||||
20250227,152700,11422146060,15560,15560,15560,15560,0
|
||||
20250227,152600,11422146060,15560,15560,15560,15560,0
|
||||
20250227,152500,11422146060,15560,15560,15560,15560,0
|
||||
20250227,152400,11422146060,15560,15560,15560,15560,0
|
||||
20250227,152300,11422146060,15560,15560,15560,15560,0
|
||||
20250227,152200,11422146060,15560,15560,15560,15560,0
|
||||
20250227,152100,11422146060,15560,15560,15560,15560,0
|
||||
20250227,152000,11422146060,15560,15560,15560,15560,0
|
||||
20250227,151900,11422146060,15560,15580,15590,15560,1793
|
||||
20250227,151800,11394232030,15570,15570,15580,15570,968
|
||||
20250227,151700,11379158720,15560,15550,15570,15550,1066
|
||||
20250227,151600,11362576710,15560,15550,15560,15540,2298
|
||||
20250227,151500,11326843930,15540,15540,15550,15540,146
|
||||
20250227,151400,11324575080,15550,15530,15550,15530,196
|
||||
20250227,151300,11321530620,15520,15550,15550,15520,1911
|
||||
20250227,151200,11291833650,15550,15540,15550,15540,2211
|
||||
20250227,151100,11257471510,15540,15520,15540,15520,425
|
||||
20250227,151000,11250871740,15520,15480,15530,15480,937
|
||||
20250227,150900,11236348030,15470,15530,15530,15470,6800
|
||||
20250227,150800,11130945380,15530,15540,15540,15530,472
|
||||
20250227,150700,11123611820,15540,15530,15540,15530,538
|
||||
20250227,150600,11115255430,15550,15540,15550,15530,318
|
||||
20250227,150500,11110314630,15530,15550,15550,15520,418
|
||||
20250227,150400,11103824050,15550,15560,15560,15550,1254
|
||||
20250227,150300,11084322410,15560,15560,15580,15500,11432
|
||||
20250227,150200,10906920100,15570,15560,15570,15550,639
|
||||
20250227,150100,10896978690,15560,15540,15560,15540,568
|
||||
20250227,150000,10888146870,15540,15540,15550,15540,884
|
||||
20250227,145900,10874405410,15540,15530,15550,15530,981
|
||||
20250227,145800,10859162430,15530,15520,15540,15520,220
|
||||
20250227,145700,10855747240,15520,15520,15520,15500,1218
|
||||
20250227,145600,10836853440,15530,15490,15530,15490,220
|
||||
20250227,145500,10833439340,15490,15520,15540,15490,6725
|
||||
20250227,145400,10729230470,15530,15550,15550,15500,5936
|
||||
20250227,145300,10637122130,15550,15550,15550,15540,412
|
||||
20250227,145200,10630715870,15540,15540,15550,15540,173
|
||||
20250227,145100,10628027200,15550,15550,15550,15540,240
|
||||
20250227,145000,10624295810,15560,15550,15560,15550,626
|
||||
20250227,144900,10614561480,15560,15550,15560,15540,638
|
||||
20250227,144800,10604642730,15550,15540,15550,15530,667
|
||||
20250227,144700,10594279820,15540,15530,15540,15530,334
|
||||
20250227,144600,10589090580,15540,15540,15540,15530,624
|
||||
20250227,144500,10579393690,15540,15540,15550,15530,3802
|
||||
20250227,144400,10520338720,15540,15550,15560,15540,6486
|
||||
20250227,144300,10419500100,15550,15530,15550,15530,1076
|
||||
20250227,144200,10402779780,15540,15540,15540,15540,492
|
||||
20250227,144100,10395134100,15540,15540,15550,15540,1084
|
||||
20250227,144000,10378288710,15550,15540,15550,15540,104
|
||||
20250227,143900,10376672360,15550,15560,15560,15550,1685
|
||||
20250227,143800,10350469590,15550,15550,15560,15550,2286
|
||||
20250227,143700,10314908670,15560,15540,15560,15540,398
|
||||
20250227,143600,10308721130,15550,15540,15550,15540,1342
|
||||
20250227,143500,10287853880,15540,15530,15540,15530,319
|
||||
20250227,143400,10282896840,15520,15530,15540,15520,471
|
||||
20250227,143300,10275584230,15530,15510,15530,15510,1707
|
||||
20250227,143200,10249093020,15510,15510,15520,15510,1144
|
||||
20250227,143100,10231349010,15500,15510,15510,15500,1260
|
||||
20250227,143000,10211813110,15500,15500,15510,15500,698
|
||||
20250227,142900,10200994090,15500,15500,15510,15500,560
|
||||
20250227,142800,10192313880,15510,15510,15510,15490,3920
|
||||
20250227,142700,10131553910,15500,15510,15510,15500,322
|
||||
20250227,142600,10126562480,15500,15520,15520,15500,810
|
||||
20250227,142500,10113999680,15520,15510,15520,15510,580
|
||||
20250227,142400,10105003850,15510,15520,15520,15510,760
|
||||
20250227,142300,10093216220,15520,15520,15520,15510,232
|
||||
20250227,142200,10089617530,15520,15510,15520,15510,919
|
||||
20250227,142100,10075363800,15510,15510,15510,15500,1218
|
||||
20250227,142000,10056476390,15510,15510,15510,15500,581
|
||||
20250227,141900,10047468470,15500,15510,15510,15500,288
|
||||
20250227,141800,10043003930,15510,15510,15510,15500,754
|
||||
20250227,141700,10031310320,15520,15520,15520,15510,146
|
||||
20250227,141600,10029044450,15510,15510,15520,15510,436
|
||||
20250227,141500,10022282050,15510,15510,15520,15510,461
|
||||
20250227,141400,10015131720,15510,15520,15520,15510,654
|
||||
20250227,141300,10004983000,15510,15510,15520,15510,623
|
||||
20250227,141200,9995320210,15510,15510,15520,15510,498
|
||||
20250227,141100,9987596190,15520,15510,15520,15510,357
|
||||
20250227,141000,9982059070,15510,15510,15520,15510,112
|
||||
20250227,140900,9980321140,15510,15520,15530,15510,430
|
||||
20250227,140800,9973648510,15530,15520,15530,15520,582
|
||||
20250227,140700,9964614810,15520,15530,15530,15520,526
|
||||
20250227,140600,9956450280,15530,15530,15530,15520,284
|
||||
20250227,140500,9952042030,15520,15530,15530,15520,475
|
||||
20250227,140400,9944670010,15520,15510,15520,15510,474
|
||||
20250227,140300,9937313660,15510,15530,15530,15510,276
|
||||
20250227,140200,9933029960,15530,15540,15540,15530,411
|
||||
20250227,140100,9926643340,15550,15550,15550,15540,338
|
||||
20250227,140000,9921390650,15550,15550,15560,15540,269
|
||||
20250227,135900,9917208200,15540,15560,15560,15540,2745
|
||||
20250227,135800,9874515200,15570,15550,15570,15550,1312
|
||||
20250227,135700,9854100460,15550,15550,15560,15550,1427
|
||||
20250227,135600,9831910530,15550,15540,15550,15540,569
|
||||
20250227,135500,9823068220,15540,15550,15550,15540,541
|
||||
20250227,135400,9814659830,15540,15530,15550,15530,516
|
||||
20250227,135300,9806643340,15530,15540,15540,15530,452
|
||||
20250227,135200,9799622770,15530,15530,15540,15530,522
|
||||
20250227,135100,9791514630,15540,15530,15540,15520,672
|
||||
20250227,135000,9781074950,15510,15520,15550,15510,207
|
||||
20250227,134900,9777862950,15540,15510,15540,15500,2450
|
||||
20250227,134800,9739829660,15510,15540,15540,15500,2350
|
||||
20250227,134700,9703387170,15540,15500,15540,15490,2249
|
||||
20250227,134600,9668534480,15500,15520,15520,15500,11538
|
||||
20250227,134500,9489690730,15500,15510,15520,15500,521
|
||||
20250227,134400,9481608700,15520,15520,15520,15510,533
|
||||
20250227,134300,9473337750,15520,15530,15530,15510,58
|
||||
20250227,134200,9472437640,15520,15530,15540,15520,431
|
||||
20250227,134100,9465748370,15530,15520,15540,15520,256
|
||||
20250227,134000,9461773690,15520,15520,15520,15490,3257
|
||||
20250227,133900,9411278700,15530,15530,15530,15520,944
|
||||
20250227,133800,9396622710,15520,15510,15520,15500,882
|
||||
20250227,133700,9382944370,15510,15510,15510,15500,410
|
||||
20250227,133600,9376589340,15500,15510,15510,15490,1510
|
||||
20250227,133500,9353185150,15500,15510,15510,15500,213
|
||||
20250227,133400,9349882420,15510,15510,15510,15500,157
|
||||
20250227,133300,9347448690,15510,15500,15510,15500,868
|
||||
20250227,133200,9333994010,15510,15530,15530,15510,669
|
||||
20250227,133100,9323617660,15530,15510,15530,15500,705
|
||||
20250227,133000,9312684030,15510,15520,15520,15500,1160
|
||||
20250227,132900,9294696110,15520,15520,15540,15520,11
|
||||
20250227,132800,9294525360,15520,15500,15520,15490,990
|
||||
20250227,132700,9279178040,15490,15500,15500,15490,1556
|
||||
20250227,132600,9255063460,15510,15520,15520,15500,1648
|
||||
20250227,132500,9229490880,15520,15530,15540,15520,217
|
||||
20250227,132400,9226120910,15530,15530,15540,15530,415
|
||||
20250227,132300,9219675910,15560,15570,15570,15520,266
|
||||
20250227,132200,9215536970,15560,15530,15570,15520,779
|
||||
20250227,132100,9203439010,15530,15520,15530,15520,300
|
||||
20250227,132000,9198783000,15520,15540,15540,15520,575
|
||||
20250227,131900,9189850720,15550,15520,15550,15520,411
|
||||
20250227,131800,9183465280,15520,15520,15520,15510,375
|
||||
20250227,131700,9177647670,15530,15510,15530,15480,432
|
||||
20250227,131600,9170949410,15500,15480,15500,15480,2735
|
||||
20250227,131500,9128580000,15490,15540,15540,15480,3191
|
||||
20250227,131400,9079128310,15540,15550,15550,15540,946
|
||||
20250227,131300,9064420110,15560,15570,15570,15560,3510
|
||||
20250227,131200,9009785930,15570,15580,15580,15560,2520
|
||||
20250227,131100,8970549600,15570,15570,15580,15560,323
|
||||
20250227,131000,8965521980,15570,15570,15580,15570,881
|
||||
20250227,130900,8951804800,15570,15600,15600,15570,2210
|
||||
20250227,130800,8917359970,15590,15600,15600,15590,121
|
||||
20250227,130700,8915473290,15600,15600,15600,15590,557
|
||||
20250227,130600,8906784890,15610,15600,15610,15590,708
|
||||
20250227,130500,8895742040,15600,15580,15600,15580,1095
|
||||
20250227,130400,8878670800,15590,15580,15590,15580,279
|
||||
20250227,130300,8874323680,15570,15580,15600,15570,313
|
||||
20250227,130200,8869446560,15570,15590,15590,15570,407
|
||||
20250227,130100,8863104780,15570,15570,15590,15570,1645
|
||||
20250227,130000,8837482430,15570,15570,15580,15570,661
|
||||
20250227,125900,8827190630,15570,15570,15580,15560,2448
|
||||
20250227,125800,8789092800,15570,15560,15570,15560,103
|
||||
20250227,125700,8787489580,15560,15570,15570,15560,587
|
||||
20250227,125600,8778355810,15570,15560,15580,15560,264
|
||||
20250227,125500,8774247060,15560,15550,15570,15480,2443
|
||||
20250227,125400,8736281600,15580,15570,15580,15550,1586
|
||||
20250227,125300,8711578210,15560,15570,15590,15460,20673
|
||||
20250227,125200,8391486540,15610,15620,15620,15520,2919
|
||||
20250227,125100,8346112060,15630,15640,15640,15570,35260
|
||||
20250227,125000,7796873700,15640,15640,15640,15640,245
|
||||
20250227,124900,7793041900,15640,15640,15650,15640,151
|
||||
20250227,124800,7790680090,15650,15660,15660,15640,1495
|
||||
20250227,124700,7767289540,15650,15670,15670,15650,1303
|
||||
20250227,124600,7746886960,15670,15660,15670,15660,116
|
||||
20250227,124500,7745070190,15670,15670,15670,15660,120
|
||||
20250227,124400,7743190700,15670,15660,15670,15660,1228
|
||||
20250227,124300,7723959650,15650,15650,15660,15650,322
|
||||
20250227,124200,7718920180,15660,15680,15680,15660,2231
|
||||
20250227,124100,7683955010,15680,15680,15690,15680,558
|
||||
20250227,124000,7675205530,15690,15680,15690,15680,627
|
||||
20250227,123900,7665373800,15680,15680,15690,15680,313
|
||||
20250227,123800,7660463890,15680,15690,15690,15680,298
|
||||
20250227,123700,7655789980,15680,15690,15690,15680,520
|
||||
20250227,123600,7647635980,15690,15680,15690,15680,566
|
||||
20250227,123500,7638756700,15680,15680,15690,15680,445
|
||||
20250227,123400,7631775980,15680,15670,15690,15670,2975
|
||||
20250227,123300,7585136290,15670,15660,15670,15660,171
|
||||
20250227,123200,7582458230,15660,15660,15670,15660,104
|
||||
20250227,123100,7580829420,15670,15670,15670,15660,461
|
||||
20250227,123000,7573608610,15670,15670,15680,15660,325
|
||||
20250227,122900,7568515100,15660,15670,15670,15660,168
|
||||
20250227,122800,7565883280,15680,15660,15680,15660,2858
|
||||
20250227,122700,7521109700,15670,15670,15670,15660,259
|
||||
20250227,122600,7517053310,15670,15660,15670,15660,116
|
||||
20250227,122500,7515236530,15660,15660,15670,15660,373
|
||||
20250227,122400,7509395270,15660,15650,15660,15620,1382
|
||||
20250227,122300,7487771050,15630,15630,15630,15620,477
|
||||
20250227,122200,7480315740,15620,15640,15640,15620,206
|
||||
20250227,122100,7477096300,15630,15630,15640,15630,1556
|
||||
20250227,122000,7452775810,15640,15640,15640,15630,680
|
||||
20250227,121900,7442144810,15630,15640,15640,15630,218
|
||||
20250227,121800,7438737150,15630,15650,15650,15630,812
|
||||
20250227,121700,7426042470,15650,15650,15660,15650,616
|
||||
20250227,121600,7416400220,15650,15660,15660,15650,233
|
||||
20250227,121500,7412751450,15650,15660,15660,15650,983
|
||||
20250227,121400,7397358250,15670,15660,15670,15660,1151
|
||||
20250227,121300,7379322780,15660,15670,15670,15660,174
|
||||
20250227,121200,7376597920,15680,15680,15680,15640,122
|
||||
20250227,121100,7374687960,15650,15670,15670,15640,2959
|
||||
20250227,121000,7328365200,15680,15680,15680,15680,334
|
||||
20250227,120900,7323128080,15690,15690,15690,15680,308
|
||||
20250227,120800,7318298290,15690,15690,15700,15680,357
|
||||
20250227,120700,7312697260,15710,15700,15710,15700,100
|
||||
20250227,120600,7311126390,15700,15710,15720,15700,2885
|
||||
20250227,120500,7265807930,15710,15720,15720,15710,1336
|
||||
20250227,120400,7244819360,15710,15710,15710,15710,169
|
||||
20250227,120300,7242164370,15710,15720,15730,15710,183
|
||||
20250227,120200,7239288590,15720,15720,15740,15720,760
|
||||
20250227,120100,7227338480,15730,15730,15730,15700,181
|
||||
20250227,120000,7224494800,15740,15710,15740,15710,867
|
||||
20250227,115900,7210863570,15720,15720,15720,15710,271
|
||||
20250227,115800,7206604800,15730,15730,15730,15730,10
|
||||
20250227,115700,7206447500,15740,15720,15740,15710,369
|
||||
20250227,115600,7200646430,15710,15710,15710,15690,317
|
||||
20250227,115500,7195668870,15690,15680,15710,15680,807
|
||||
20250227,115400,7183006540,15710,15700,15710,15680,580
|
||||
20250227,115300,7173905160,15700,15710,15710,15700,649
|
||||
20250227,115200,7163713130,15700,15730,15740,15700,2047
|
||||
20250227,115100,7131554040,15730,15730,15730,15720,270
|
||||
20250227,115000,7127308000,15730,15730,15740,15720,613
|
||||
20250227,114900,7117664490,15730,15740,15740,15730,97
|
||||
20250227,114800,7116138510,15710,15740,15750,15710,925
|
||||
20250227,114700,7101590160,15730,15750,15750,15730,555
|
||||
20250227,114600,7092856290,15750,15750,15750,15740,161
|
||||
20250227,114500,7090321940,15750,15760,15760,15740,560
|
||||
20250227,114400,7081504480,15750,15720,15750,15720,727
|
||||
20250227,114300,7070063550,15740,15750,15760,15720,1371
|
||||
20250227,114200,7048499890,15760,15730,15760,15730,252
|
||||
20250227,114100,7044533110,15780,15720,15780,15720,226
|
||||
20250227,114000,7040975330,15720,15750,15750,15720,1364
|
||||
20250227,113900,7019518050,15740,15800,15800,15740,1594
|
||||
20250227,113800,6994389430,15800,15800,15800,15800,105
|
||||
20250227,113700,6992730430,15790,15810,15810,15790,244
|
||||
20250227,113600,6988874950,15810,15800,15810,15790,2511
|
||||
20250227,113500,6949202610,15800,15790,15810,15790,1727
|
||||
20250227,113400,6921911070,15780,15790,15790,15780,1405
|
||||
20250227,113300,6899727050,15760,15800,15800,15750,136
|
||||
20250227,113200,6897583790,15800,15800,15800,15750,780
|
||||
20250227,113100,6885264160,15780,15750,15790,15750,715
|
||||
20250227,113000,6873986270,15770,15760,15770,15760,695
|
||||
20250227,112900,6863030740,15770,15780,15780,15770,1196
|
||||
20250227,112800,6844162450,15770,15770,15780,15770,542
|
||||
20250227,112700,6835614900,15760,15770,15770,15740,301
|
||||
20250227,112600,6830874670,15770,15770,15790,15760,1117
|
||||
20250227,112500,6813257850,15760,15740,15760,15740,473
|
||||
20250227,112400,6805810680,15740,15740,15760,15730,499
|
||||
20250227,112300,6797950340,15730,15730,15740,15720,680
|
||||
20250227,112200,6787254150,15730,15750,15760,15730,2633
|
||||
20250227,112100,6745805380,15750,15720,15800,15710,1813
|
||||
20250227,112000,6717268070,15710,15680,15720,15680,848
|
||||
20250227,111900,6703954770,15690,15680,15700,15680,555
|
||||
20250227,111800,6695249320,15680,15700,15710,15670,653
|
||||
20250227,111700,6684998030,15700,15650,15700,15650,757
|
||||
20250227,111600,6673145650,15650,15620,15650,15620,3864
|
||||
20250227,111500,6612750680,15610,15620,15620,15610,436
|
||||
20250227,111400,6605944670,15620,15610,15620,15610,231
|
||||
20250227,111300,6602337070,15610,15610,15620,15610,593
|
||||
20250227,111200,6593080020,15610,15610,15630,15600,1855
|
||||
20250227,111100,6564106620,15600,15580,15620,15580,2542
|
||||
20250227,111000,6524453800,15580,15600,15600,15580,63
|
||||
20250227,110900,6523471940,15600,15590,15610,15580,1330
|
||||
20250227,110800,6502726470,15580,15580,15600,15580,568
|
||||
20250227,110700,6493875120,15580,15600,15620,15560,563
|
||||
20250227,110600,6485103650,15600,15620,15620,15600,638
|
||||
20250227,110500,6475149760,15620,15610,15620,15580,2784
|
||||
20250227,110400,6431724800,15610,15630,15630,15610,812
|
||||
20250227,110300,6419039100,15630,15660,15660,15630,467
|
||||
20250227,110200,6411737510,15660,15680,15680,15650,272
|
||||
20250227,110100,6407476020,15680,15640,15690,15630,880
|
||||
20250227,110000,6393689790,15630,15550,15780,15550,4494
|
||||
20250227,105900,6323376200,15550,15560,15560,15550,329
|
||||
20250227,105800,6318258800,15560,15590,15590,15550,708
|
||||
20250227,105700,6307226350,15590,15550,15600,15530,1783
|
||||
20250227,105600,6279485220,15560,15560,15570,15550,418
|
||||
20250227,105500,6272982130,15570,15600,15600,15570,1182
|
||||
20250227,105400,6254558130,15600,15600,15610,15590,1075
|
||||
20250227,105300,6237788440,15600,15600,15610,15590,403
|
||||
20250227,105200,6231503140,15600,15540,15610,15530,12338
|
||||
20250227,105100,6039479450,15540,15530,15540,15530,298
|
||||
20250227,105000,6034849990,15540,15550,15550,15520,1720
|
||||
20250227,104900,6008127840,15560,15550,15570,15550,512
|
||||
20250227,104800,6000165810,15570,15560,15580,15550,397
|
||||
20250227,104700,5993983770,15580,15570,15600,15520,2249
|
||||
20250227,104600,5959032740,15570,15530,15570,15530,1127
|
||||
20250227,104500,5941506700,15530,15520,15540,15520,636
|
||||
20250227,104400,5931631600,15530,15540,15550,15520,2975
|
||||
20250227,104300,5885424490,15540,15540,15550,15520,799
|
||||
20250227,104200,5873012380,15530,15500,15530,15500,1522
|
||||
20250227,104100,5849397260,15500,15520,15520,15490,11760
|
||||
20250227,104000,5667094930,15530,15520,15530,15510,1711
|
||||
20250227,103900,5640537900,15520,15530,15540,15520,1578
|
||||
20250227,103800,5616045840,15540,15510,15540,15500,3259
|
||||
20250227,103700,5565472800,15510,15530,15530,15500,1597
|
||||
20250227,103600,5540708030,15530,15530,15550,15500,5022
|
||||
20250227,103500,5462835700,15530,15530,15570,15500,7950
|
||||
20250227,103400,5339505450,15540,15580,15580,15530,1247
|
||||
20250227,103300,5320119860,15580,15590,15590,15550,1486
|
||||
20250227,103200,5296989220,15570,15590,15590,15560,1628
|
||||
20250227,103100,5271636360,15590,15620,15630,15580,2049
|
||||
20250227,103000,5239670520,15630,15670,15670,15620,2301
|
||||
20250227,102900,5203693390,15640,15670,15680,15640,3624
|
||||
20250227,102800,5146957310,15670,15680,15680,15660,1806
|
||||
20250227,102700,5118663440,15670,15700,15710,15670,5649
|
||||
20250227,102600,5030044350,15710,15690,15710,15690,2007
|
||||
20250227,102500,4998532430,15690,15700,15700,15690,1146
|
||||
20250227,102400,4980542770,15700,15730,15730,15700,1704
|
||||
20250227,102300,4953766870,15730,15750,15750,15720,2353
|
||||
20250227,102200,4916765210,15730,15770,15770,15730,3598
|
||||
20250227,102100,4860133320,15750,15740,15790,15740,4541
|
||||
20250227,102000,4788543740,15740,15740,15750,15730,1464
|
||||
20250227,101900,4765501450,15740,15800,15800,15740,4189
|
||||
20250227,101800,4699452680,15800,15800,15820,15800,2987
|
||||
20250227,101700,4652254670,15810,15850,15860,15810,4794
|
||||
20250227,101600,4576356300,15850,15820,15850,15820,2065
|
||||
20250227,101500,4543650660,15820,15830,15830,15810,1074
|
||||
20250227,101400,4526663400,15830,15790,15850,15780,1209
|
||||
20250227,101300,4507542660,15790,15790,15790,15780,1464
|
||||
20250227,101200,4484426130,15790,15800,15810,15790,2863
|
||||
20250227,101100,4439180560,15800,15800,15820,15800,1384
|
||||
20250227,101000,4417305170,15810,15760,15820,15740,4387
|
||||
20250227,100900,4348002130,15730,15730,15760,15730,630
|
||||
20250227,100800,4338081580,15760,15750,15760,15720,1248
|
||||
20250227,100700,4318440060,15750,15720,15780,15710,1986
|
||||
20250227,100600,4287152190,15720,15780,15790,15720,2186
|
||||
20250227,100500,4252745480,15790,15770,15800,15730,2703
|
||||
20250227,100400,4210119350,15760,15790,15800,15740,2655
|
||||
20250227,100300,4168271690,15790,15730,15800,15730,6029
|
||||
20250227,100200,4073133640,15750,15650,15790,15630,2988
|
||||
20250227,100100,4026205620,15650,15560,15650,15560,3254
|
||||
20250227,100000,3975435220,15560,15530,15580,15510,738
|
||||
20250227,095900,3963965260,15540,15530,15600,15480,4568
|
||||
20250227,095800,3893077200,15530,15550,15550,15480,1802
|
||||
20250227,095700,3865103220,15550,15490,15600,15490,10133
|
||||
20250227,095600,3707561160,15480,15490,15490,15470,586
|
||||
20250227,095500,3698487120,15470,15520,15520,15470,588
|
||||
20250227,095400,3689384560,15480,15500,15520,15470,3932
|
||||
20250227,095300,3628479620,15500,15500,15500,15480,2662
|
||||
20250227,095200,3587245260,15500,15480,15500,15470,686
|
||||
20250227,095100,3576624740,15480,15490,15490,15470,691
|
||||
20250227,095000,3565932980,15470,15450,15470,15450,980
|
||||
20250227,094900,3550781800,15460,15460,15490,15450,4361
|
||||
20250227,094800,3483357770,15490,15530,15540,15460,6271
|
||||
20250227,094700,3386243710,15540,15510,15540,15490,1515
|
||||
20250227,094600,3362738880,15510,15500,15510,15490,2435
|
||||
20250227,094500,3325003360,15500,15500,15510,15490,2247
|
||||
20250227,094400,3290179100,15500,15520,15530,15500,2294
|
||||
20250227,094300,3254594800,15520,15530,15550,15460,6250
|
||||
20250227,094200,3157717090,15530,15510,15570,15500,1143
|
||||
20250227,094100,3139979490,15520,15510,15560,15500,2088
|
||||
20250227,094000,3107593680,15500,15530,15570,15500,9836
|
||||
20250227,093900,2955032100,15530,15550,15600,15530,6274
|
||||
20250227,093800,2857510310,15600,15630,15630,15550,5182
|
||||
20250227,093700,2776696560,15630,15590,15630,15580,4211
|
||||
20250227,093600,2711028240,15600,15630,15630,15600,4015
|
||||
20250227,093500,2648337260,15630,15670,15680,15620,2528
|
||||
20250227,093400,2608761890,15660,15720,15720,15650,3011
|
||||
20250227,093300,2561619160,15660,15760,15780,15660,13538
|
||||
20250227,093200,2348881670,15760,15770,15780,15750,3984
|
||||
20250227,093100,2286086680,15780,15810,15830,15780,1910
|
||||
20250227,093000,2255926220,15830,15830,15830,15790,5318
|
||||
20250227,092900,2171882910,15830,15780,15830,15780,211
|
||||
20250227,092800,2168551140,15780,15800,15820,15770,2718
|
||||
20250227,092700,2125647890,15780,15840,15850,15780,2105
|
||||
20250227,092600,2092378620,15850,15810,15860,15800,651
|
||||
20250227,092500,2082065370,15830,15760,15830,15750,3198
|
||||
20250227,092400,2031542630,15760,15810,15810,15750,4388
|
||||
20250227,092300,1962352240,15800,15860,15860,15800,8383
|
||||
20250227,092200,1829727560,15850,15840,15860,15830,2244
|
||||
20250227,092100,1794175640,15840,15930,15930,15840,6869
|
||||
20250227,092000,1685002580,15950,15970,15970,15930,6956
|
||||
20250227,091900,1573982410,15970,15960,15980,15940,6587
|
||||
20250227,091800,1468834830,15980,15880,15980,15850,16218
|
||||
20250227,091700,1210311640,15880,15870,15900,15840,3445
|
||||
20250227,091600,1155634460,15880,15850,15890,15820,2348
|
||||
20250227,091500,1118411860,15850,15930,15930,15800,9363
|
||||
20250227,091400,969851370,15930,15850,15940,15850,7498
|
||||
20250227,091300,850691120,15850,15790,15850,15790,1375
|
||||
20250227,091200,828913240,15790,15850,15850,15760,2571
|
||||
20250227,091100,788318400,15850,15830,15860,15820,6256
|
||||
20250227,091000,689238380,15820,15840,15840,15780,2724
|
||||
20250227,090900,646170780,15840,15850,15850,15800,5547
|
||||
20250227,090800,558436440,15820,15800,15880,15800,6195
|
||||
20250227,090700,460348900,15800,15770,15820,15770,2752
|
||||
20250227,090600,416879250,15770,15770,15770,15710,1134
|
||||
20250227,090500,399048750,15720,15740,15780,15710,2429
|
||||
20250227,090400,360843030,15710,15760,15800,15710,3112
|
||||
20250227,090300,311872810,15800,15760,15860,15720,1579
|
||||
20250227,090200,286962640,15720,15740,15790,15710,5064
|
||||
20250227,090100,207281720,15740,15750,15760,15700,2765
|
||||
20250227,090000,163799610,15750,15870,15870,15720,9979
|
||||
|
Reference in New Issue
Block a user