Update 2025-02-27 2849 candle_min
This commit is contained in:
611
023590/min/candle-20250227.csv
Normal file
611
023590/min/candle-20250227.csv
Normal file
@@ -0,0 +1,611 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,190900,1975888300,21250,21250,21250,21250,2533
|
||||
20250227,190800,1975888300,21250,21250,21250,21250,0
|
||||
20250227,190700,1975888300,21250,21250,21250,21250,0
|
||||
20250227,190600,1975888300,21250,21250,21250,21250,0
|
||||
20250227,190500,1975888300,21250,21250,21250,21250,0
|
||||
20250227,190400,1975888300,21250,21250,21250,21250,0
|
||||
20250227,190300,1975888300,21250,21250,21250,21250,0
|
||||
20250227,190200,1975888300,21250,21250,21250,21250,0
|
||||
20250227,190100,1975888300,21250,21250,21250,21250,0
|
||||
20250227,190000,1975888300,21250,21250,21250,21250,0
|
||||
20250227,185900,1975888300,21250,21250,21250,21250,0
|
||||
20250227,185800,1975888300,21250,21250,21250,21250,0
|
||||
20250227,185700,1975888300,21250,21250,21250,21250,0
|
||||
20250227,185600,1975888300,21250,21250,21250,21250,0
|
||||
20250227,185500,1975888300,21250,21250,21250,21250,0
|
||||
20250227,185400,1975888300,21250,21250,21250,21250,0
|
||||
20250227,185300,1975888300,21250,21250,21250,21250,0
|
||||
20250227,185200,1975888300,21250,21250,21250,21250,0
|
||||
20250227,185100,1975888300,21250,21250,21250,21250,0
|
||||
20250227,185000,1975888300,21250,21250,21250,21250,0
|
||||
20250227,184900,1975888300,21250,21250,21250,21250,0
|
||||
20250227,184800,1975888300,21250,21250,21250,21250,0
|
||||
20250227,184700,1975888300,21250,21250,21250,21250,0
|
||||
20250227,184600,1975888300,21250,21250,21250,21250,0
|
||||
20250227,184500,1975888300,21250,21250,21250,21250,0
|
||||
20250227,184400,1975888300,21250,21250,21250,21250,0
|
||||
20250227,184300,1975888300,21250,21250,21250,21250,0
|
||||
20250227,184200,1975888300,21250,21250,21250,21250,0
|
||||
20250227,184100,1975888300,21250,21250,21250,21250,0
|
||||
20250227,184000,1975888300,21250,21250,21250,21250,0
|
||||
20250227,183900,1975888300,21250,21250,21250,21250,2533
|
||||
20250227,183800,1975888300,21250,21250,21250,21250,0
|
||||
20250227,183700,1975888300,21250,21250,21250,21250,0
|
||||
20250227,183600,1975888300,21250,21250,21250,21250,0
|
||||
20250227,183500,1975888300,21250,21250,21250,21250,0
|
||||
20250227,183400,1975888300,21250,21250,21250,21250,0
|
||||
20250227,183300,1975888300,21250,21250,21250,21250,0
|
||||
20250227,183200,1975888300,21250,21250,21250,21250,0
|
||||
20250227,183100,1975888300,21250,21250,21250,21250,0
|
||||
20250227,183000,1975888300,21250,21250,21250,21250,0
|
||||
20250227,182900,1975888300,21250,21250,21250,21250,0
|
||||
20250227,182800,1975888300,21250,21250,21250,21250,0
|
||||
20250227,182700,1975888300,21250,21250,21250,21250,0
|
||||
20250227,182600,1975888300,21250,21250,21250,21250,0
|
||||
20250227,182500,1975888300,21250,21250,21250,21250,0
|
||||
20250227,182400,1975888300,21250,21250,21250,21250,0
|
||||
20250227,182300,1975888300,21250,21250,21250,21250,0
|
||||
20250227,182200,1975888300,21250,21250,21250,21250,0
|
||||
20250227,182100,1975888300,21250,21250,21250,21250,0
|
||||
20250227,182000,1975888300,21250,21250,21250,21250,0
|
||||
20250227,181900,1975888300,21250,21250,21250,21250,0
|
||||
20250227,181800,1975888300,21250,21250,21250,21250,0
|
||||
20250227,181700,1975888300,21250,21250,21250,21250,0
|
||||
20250227,181600,1975888300,21250,21250,21250,21250,0
|
||||
20250227,181500,1975888300,21250,21250,21250,21250,0
|
||||
20250227,181400,1975888300,21250,21250,21250,21250,0
|
||||
20250227,181300,1975888300,21250,21250,21250,21250,0
|
||||
20250227,181200,1975888300,21250,21250,21250,21250,0
|
||||
20250227,181100,1975888300,21250,21250,21250,21250,0
|
||||
20250227,181000,1975888300,21250,21250,21250,21250,0
|
||||
20250227,180900,1975888300,21250,21250,21250,21250,2533
|
||||
20250227,180800,1975888300,21250,21250,21250,21250,0
|
||||
20250227,180700,1975888300,21250,21250,21250,21250,0
|
||||
20250227,180600,1975888300,21250,21250,21250,21250,0
|
||||
20250227,180500,1975888300,21250,21250,21250,21250,0
|
||||
20250227,180400,1975888300,21250,21250,21250,21250,0
|
||||
20250227,180300,1975888300,21250,21250,21250,21250,0
|
||||
20250227,180200,1975888300,21250,21250,21250,21250,0
|
||||
20250227,180100,1975888300,21250,21250,21250,21250,0
|
||||
20250227,180000,1975888300,21250,21250,21250,21250,0
|
||||
20250227,175900,1975888300,21250,21250,21250,21250,0
|
||||
20250227,175800,1975888300,21250,21250,21250,21250,0
|
||||
20250227,175700,1975888300,21250,21250,21250,21250,0
|
||||
20250227,175600,1975888300,21250,21250,21250,21250,0
|
||||
20250227,175500,1975888300,21250,21250,21250,21250,0
|
||||
20250227,175400,1975888300,21250,21250,21250,21250,0
|
||||
20250227,175300,1975888300,21250,21250,21250,21250,0
|
||||
20250227,175200,1975888300,21250,21250,21250,21250,0
|
||||
20250227,175100,1975888300,21250,21250,21250,21250,0
|
||||
20250227,175000,1975888300,21250,21250,21250,21250,0
|
||||
20250227,174900,1975888300,21250,21250,21250,21250,0
|
||||
20250227,174800,1975888300,21250,21250,21250,21250,0
|
||||
20250227,174700,1975888300,21250,21250,21250,21250,0
|
||||
20250227,174600,1975888300,21250,21250,21250,21250,0
|
||||
20250227,174500,1975888300,21250,21250,21250,21250,0
|
||||
20250227,174400,1975888300,21250,21250,21250,21250,0
|
||||
20250227,174300,1975888300,21250,21250,21250,21250,0
|
||||
20250227,174200,1975888300,21250,21250,21250,21250,0
|
||||
20250227,174100,1975888300,21250,21250,21250,21250,0
|
||||
20250227,174000,1975888300,21250,21250,21250,21250,0
|
||||
20250227,173900,1975888300,21250,21250,21250,21250,2533
|
||||
20250227,173800,1975888300,21250,21250,21250,21250,0
|
||||
20250227,173700,1975888300,21250,21250,21250,21250,0
|
||||
20250227,173600,1975888300,21250,21250,21250,21250,0
|
||||
20250227,173500,1975888300,21250,21250,21250,21250,0
|
||||
20250227,173400,1975888300,21250,21250,21250,21250,0
|
||||
20250227,173300,1975888300,21250,21250,21250,21250,0
|
||||
20250227,173200,1975888300,21250,21250,21250,21250,0
|
||||
20250227,173100,1975888300,21250,21250,21250,21250,0
|
||||
20250227,173000,1975888300,21250,21250,21250,21250,0
|
||||
20250227,172900,1975888300,21250,21250,21250,21250,0
|
||||
20250227,172800,1975888300,21250,21250,21250,21250,0
|
||||
20250227,172700,1975888300,21250,21250,21250,21250,0
|
||||
20250227,172600,1975888300,21250,21250,21250,21250,0
|
||||
20250227,172500,1975888300,21250,21250,21250,21250,0
|
||||
20250227,172400,1975888300,21250,21250,21250,21250,0
|
||||
20250227,172300,1975888300,21250,21250,21250,21250,0
|
||||
20250227,172200,1975888300,21250,21250,21250,21250,0
|
||||
20250227,172100,1975888300,21250,21250,21250,21250,0
|
||||
20250227,172000,1975888300,21250,21250,21250,21250,0
|
||||
20250227,171900,1975888300,21250,21250,21250,21250,0
|
||||
20250227,171800,1975888300,21250,21250,21250,21250,0
|
||||
20250227,171700,1975888300,21250,21250,21250,21250,0
|
||||
20250227,171600,1975888300,21250,21250,21250,21250,0
|
||||
20250227,171500,1975888300,21250,21250,21250,21250,0
|
||||
20250227,171400,1975888300,21250,21250,21250,21250,0
|
||||
20250227,171300,1975888300,21250,21250,21250,21250,0
|
||||
20250227,171200,1975888300,21250,21250,21250,21250,0
|
||||
20250227,171100,1975888300,21250,21250,21250,21250,0
|
||||
20250227,171000,1975888300,21250,21250,21250,21250,0
|
||||
20250227,170900,1975888300,21250,21250,21250,21250,2533
|
||||
20250227,170800,1975888300,21250,21250,21250,21250,0
|
||||
20250227,170700,1975888300,21250,21250,21250,21250,0
|
||||
20250227,170600,1975888300,21250,21250,21250,21250,0
|
||||
20250227,170500,1975888300,21250,21250,21250,21250,0
|
||||
20250227,170400,1975888300,21250,21250,21250,21250,0
|
||||
20250227,170300,1975888300,21250,21250,21250,21250,0
|
||||
20250227,170200,1975888300,21250,21250,21250,21250,0
|
||||
20250227,170100,1975888300,21250,21250,21250,21250,0
|
||||
20250227,170000,1975888300,21250,21250,21250,21250,0
|
||||
20250227,165900,1975888300,21250,21250,21250,21250,0
|
||||
20250227,165800,1975888300,21250,21250,21250,21250,0
|
||||
20250227,165700,1975888300,21250,21250,21250,21250,0
|
||||
20250227,165600,1975888300,21250,21250,21250,21250,0
|
||||
20250227,165500,1975888300,21250,21250,21250,21250,0
|
||||
20250227,165400,1975888300,21250,21250,21250,21250,0
|
||||
20250227,165300,1975888300,21250,21250,21250,21250,0
|
||||
20250227,165200,1975888300,21250,21250,21250,21250,0
|
||||
20250227,165100,1975888300,21250,21250,21250,21250,0
|
||||
20250227,165000,1975888300,21250,21250,21250,21250,0
|
||||
20250227,164900,1975888300,21250,21250,21250,21250,0
|
||||
20250227,164800,1975888300,21250,21250,21250,21250,0
|
||||
20250227,164700,1975888300,21250,21250,21250,21250,0
|
||||
20250227,164600,1975888300,21250,21250,21250,21250,0
|
||||
20250227,164500,1975888300,21250,21250,21250,21250,0
|
||||
20250227,164400,1975888300,21250,21250,21250,21250,0
|
||||
20250227,164300,1975888300,21250,21250,21250,21250,0
|
||||
20250227,164200,1975888300,21250,21250,21250,21250,0
|
||||
20250227,164100,1975888300,21250,21250,21250,21250,0
|
||||
20250227,164000,1975888300,21250,21250,21250,21250,0
|
||||
20250227,163900,1975888300,21250,21250,21250,21250,2533
|
||||
20250227,163800,1975888300,21250,21250,21250,21250,0
|
||||
20250227,163700,1975888300,21250,21250,21250,21250,0
|
||||
20250227,163600,1975888300,21250,21250,21250,21250,0
|
||||
20250227,163500,1975888300,21250,21250,21250,21250,0
|
||||
20250227,163400,1975888300,21250,21250,21250,21250,0
|
||||
20250227,163300,1975888300,21250,21250,21250,21250,0
|
||||
20250227,163200,1975888300,21250,21250,21250,21250,0
|
||||
20250227,163100,1975888300,21250,21250,21250,21250,0
|
||||
20250227,163000,1975888300,21250,21250,21250,21250,0
|
||||
20250227,162900,1975888300,21250,21250,21250,21250,0
|
||||
20250227,162800,1975888300,21250,21250,21250,21250,0
|
||||
20250227,162700,1975888300,21250,21250,21250,21250,0
|
||||
20250227,162600,1975888300,21250,21250,21250,21250,0
|
||||
20250227,162500,1975888300,21250,21250,21250,21250,0
|
||||
20250227,162400,1975888300,21250,21250,21250,21250,0
|
||||
20250227,162300,1975888300,21250,21250,21250,21250,0
|
||||
20250227,162200,1975888300,21250,21250,21250,21250,0
|
||||
20250227,162100,1975888300,21250,21250,21250,21250,0
|
||||
20250227,162000,1975888300,21250,21250,21250,21250,0
|
||||
20250227,161900,1975888300,21250,21250,21250,21250,0
|
||||
20250227,161800,1975888300,21250,21250,21250,21250,0
|
||||
20250227,161700,1975888300,21250,21250,21250,21250,0
|
||||
20250227,161600,1975888300,21250,21250,21250,21250,0
|
||||
20250227,161500,1975888300,21250,21250,21250,21250,0
|
||||
20250227,161400,1975888300,21250,21250,21250,21250,0
|
||||
20250227,161300,1975888300,21250,21250,21250,21250,0
|
||||
20250227,161200,1975888300,21250,21250,21250,21250,0
|
||||
20250227,161100,1975888300,21250,21250,21250,21250,0
|
||||
20250227,161000,1975888300,21250,21250,21250,21250,0
|
||||
20250227,160900,1975888300,21250,21250,21250,21250,2533
|
||||
20250227,160800,1975888300,21250,21250,21250,21250,0
|
||||
20250227,160700,1975888300,21250,21250,21250,21250,0
|
||||
20250227,160600,1975888300,21250,21250,21250,21250,0
|
||||
20250227,160500,1975888300,21250,21250,21250,21250,0
|
||||
20250227,160400,1975888300,21250,21250,21250,21250,0
|
||||
20250227,160300,1975888300,21250,21250,21250,21250,0
|
||||
20250227,160200,1975888300,21250,21250,21250,21250,0
|
||||
20250227,160100,1975888300,21250,21250,21250,21250,0
|
||||
20250227,160000,1975888300,21250,21250,21250,21250,0
|
||||
20250227,155900,1975888300,21250,21250,21250,21250,0
|
||||
20250227,155800,1975888300,21250,21250,21250,21250,0
|
||||
20250227,155700,1975888300,21250,21250,21250,21250,0
|
||||
20250227,155600,1975888300,21250,21250,21250,21250,0
|
||||
20250227,155500,1975888300,21250,21250,21250,21250,0
|
||||
20250227,155400,1975888300,21250,21250,21250,21250,0
|
||||
20250227,155300,1975888300,21250,21250,21250,21250,0
|
||||
20250227,155200,1975888300,21250,21250,21250,21250,0
|
||||
20250227,155100,1975888300,21250,21250,21250,21250,0
|
||||
20250227,155000,1975888300,21250,21250,21250,21250,0
|
||||
20250227,154900,1975888300,21250,21250,21250,21250,0
|
||||
20250227,154800,1975888300,21250,21250,21250,21250,0
|
||||
20250227,154700,1975888300,21250,21250,21250,21250,0
|
||||
20250227,154600,1975888300,21250,21250,21250,21250,0
|
||||
20250227,154500,1975888300,21250,21250,21250,21250,0
|
||||
20250227,154400,1975888300,21250,21250,21250,21250,0
|
||||
20250227,154300,1975888300,21250,21250,21250,21250,0
|
||||
20250227,154200,1975888300,21250,21250,21250,21250,0
|
||||
20250227,154100,1975888300,21250,21250,21250,21250,0
|
||||
20250227,154000,1975888300,21250,21250,21250,21250,0
|
||||
20250227,153900,1975888300,21250,21250,21250,21250,2533
|
||||
20250227,153800,1975888300,21250,21250,21250,21250,0
|
||||
20250227,153700,1975888300,21250,21250,21250,21250,0
|
||||
20250227,153600,1975888300,21250,21250,21250,21250,0
|
||||
20250227,153500,1975888300,21250,21250,21250,21250,0
|
||||
20250227,153400,1975888300,21250,21250,21250,21250,0
|
||||
20250227,153300,1975888300,21250,21250,21250,21250,0
|
||||
20250227,153200,1975888300,21250,21250,21250,21250,0
|
||||
20250227,153100,1975888300,21250,21250,21250,21250,0
|
||||
20250227,153000,1975888300,21250,21250,21250,21250,2533
|
||||
20250227,152900,1922062050,21250,21250,21250,21250,0
|
||||
20250227,152800,1922062050,21250,21250,21250,21250,0
|
||||
20250227,152700,1922062050,21250,21250,21250,21250,0
|
||||
20250227,152600,1922062050,21250,21250,21250,21250,0
|
||||
20250227,152500,1922062050,21250,21250,21250,21250,0
|
||||
20250227,152400,1922062050,21250,21250,21250,21250,0
|
||||
20250227,152300,1922062050,21250,21250,21250,21250,0
|
||||
20250227,152200,1922062050,21250,21250,21250,21250,0
|
||||
20250227,152100,1922062050,21250,21250,21250,21250,0
|
||||
20250227,152000,1922062050,21250,21250,21250,21250,0
|
||||
20250227,151900,1922062050,21250,21250,21250,21250,201
|
||||
20250227,151800,1917790800,21150,21250,21250,21150,29
|
||||
20250227,151700,1917174650,21200,21200,21250,21100,188
|
||||
20250227,151600,1913188750,21050,21250,21250,21050,3384
|
||||
20250227,151500,1841716700,21250,21200,21250,21200,397
|
||||
20250227,151400,1833281300,21200,21200,21250,21200,134
|
||||
20250227,151300,1830435200,21250,21250,21250,21200,17
|
||||
20250227,151200,1830074250,21200,21200,21250,21200,937
|
||||
20250227,151100,1810208550,21200,21200,21200,21150,346
|
||||
20250227,151000,1802873850,21200,21200,21200,21150,20
|
||||
20250227,150900,1802450000,21150,21200,21200,21150,307
|
||||
20250227,150800,1795956250,21200,21200,21250,21200,527
|
||||
20250227,150700,1784783650,21200,21200,21250,21200,244
|
||||
20250227,150600,1779609200,21200,21200,21250,21200,157
|
||||
20250227,150500,1776277850,21250,21250,21250,21200,22
|
||||
20250227,150400,1775810400,21250,21250,21250,21200,116
|
||||
20250227,150300,1773347000,21250,21250,21250,21250,23
|
||||
20250227,150200,1772858250,21250,21250,21250,21250,17
|
||||
20250227,150100,1772497000,21250,21250,21250,21250,104
|
||||
20250227,150000,1770287000,21250,21250,21250,21200,84
|
||||
20250227,145900,1768504700,21250,21250,21250,21200,200
|
||||
20250227,145800,1764264150,21250,21250,21250,21250,13
|
||||
20250227,145700,1763987900,21250,21250,21250,21250,69
|
||||
20250227,145600,1762521650,21250,21250,21250,21200,23
|
||||
20250227,145500,1762033000,21250,21250,21250,21250,66
|
||||
20250227,145400,1760630500,21250,21250,21250,21250,275
|
||||
20250227,145300,1754786750,21250,21250,21250,21250,6
|
||||
20250227,145200,1754659250,21250,21250,21250,21250,41
|
||||
20250227,145100,1753788000,21250,21250,21250,21200,551
|
||||
20250227,145000,1742106300,21250,21250,21250,21200,133
|
||||
20250227,144900,1739286250,21200,21250,21250,21200,16
|
||||
20250227,144800,1738946400,21250,21300,21300,21250,17
|
||||
20250227,144700,1738584800,21250,21300,21300,21250,30
|
||||
20250227,144600,1737946500,21300,21300,21300,21250,14
|
||||
20250227,144500,1737648450,21300,21300,21300,21250,579
|
||||
20250227,144400,1725344250,21250,21300,21300,21250,34
|
||||
20250227,144300,1724621400,21250,21250,21250,21250,26
|
||||
20250227,144200,1724068900,21300,21250,21300,21250,6
|
||||
20250227,144100,1723941250,21250,21250,21250,21250,78
|
||||
20250227,144000,1722283750,21300,21250,21300,21250,37
|
||||
20250227,143900,1721497450,21250,21250,21300,21200,427
|
||||
20250227,143800,1712423500,21250,21250,21300,21250,38
|
||||
20250227,143700,1711615900,21250,21200,21300,21200,15
|
||||
20250227,143600,1711297350,21200,21300,21300,21200,11
|
||||
20250227,143500,1711063450,21300,21250,21300,21200,73
|
||||
20250227,143400,1709514350,21250,21250,21300,21250,9
|
||||
20250227,143300,1709323050,21250,21250,21300,21250,59
|
||||
20250227,143200,1708069250,21300,21300,21300,21300,17
|
||||
20250227,143100,1707707150,21300,21300,21300,21300,6
|
||||
20250227,143000,1707579350,21300,21200,21300,21200,6
|
||||
20250227,142900,1707451800,21300,21250,21300,21250,72
|
||||
20250227,142800,1705921700,21200,21300,21300,21200,53
|
||||
20250227,142700,1704796450,21300,21300,21300,21250,13
|
||||
20250227,142600,1704519600,21300,21300,21300,21300,11
|
||||
20250227,142500,1704285300,21250,21250,21250,21250,1
|
||||
20250227,142400,1704264050,21300,21300,21300,21300,16
|
||||
20250227,142300,1703923250,21300,21300,21300,21300,13
|
||||
20250227,142200,1703646350,21200,21250,21250,21200,6
|
||||
20250227,142100,1703518900,21300,21300,21300,21300,1
|
||||
20250227,142000,1703497600,21250,21200,21250,21150,3783
|
||||
20250227,141900,1623172650,21250,21300,21300,21250,5
|
||||
20250227,141800,1623066200,21300,21200,21300,21200,126
|
||||
20250227,141700,1620389700,21200,21250,21250,21200,596
|
||||
20250227,141600,1607753900,21300,21300,21300,21250,7
|
||||
20250227,141500,1607604900,21250,21250,21250,21200,251
|
||||
20250227,141400,1602271200,21250,21250,21250,21250,8
|
||||
20250227,141300,1602101200,21250,21250,21250,21250,9
|
||||
20250227,141200,1601909950,21200,21250,21250,21200,2
|
||||
20250227,141100,1601867500,21250,21250,21250,21250,10
|
||||
20250227,141000,1601655000,21200,21250,21250,21200,2
|
||||
20250227,140900,1601612550,21300,21300,21300,21250,16
|
||||
20250227,140800,1601272000,21300,21250,21300,21200,361
|
||||
20250227,140700,1593600700,21250,21250,21250,21250,11
|
||||
20250227,140600,1593366950,21250,21250,21250,21250,0
|
||||
20250227,140500,1593366950,21250,21200,21250,21200,38
|
||||
20250227,140400,1592560550,21200,21250,21250,21200,20
|
||||
20250227,140300,1592136050,21250,21250,21250,21250,2
|
||||
20250227,140200,1592093550,21300,21250,21300,21250,540
|
||||
20250227,140100,1580616750,21250,21250,21300,21250,551
|
||||
20250227,140000,1568907650,21250,21250,21300,21250,86
|
||||
20250227,135900,1567079700,21250,21250,21300,21200,1046
|
||||
20250227,135800,1544854700,21250,21250,21250,21200,52
|
||||
20250227,135700,1543749750,21200,21200,21200,21200,2
|
||||
20250227,135600,1543707350,21250,21250,21250,21200,216
|
||||
20250227,135500,1539127350,21200,21200,21250,21150,334
|
||||
20250227,135400,1532047450,21200,21200,21200,21200,14
|
||||
20250227,135300,1531750650,21200,21200,21200,21150,543
|
||||
20250227,135200,1520239100,21250,21200,21250,21200,170
|
||||
20250227,135100,1516634650,21200,21200,21200,21200,11
|
||||
20250227,135000,1516401450,21250,21250,21250,21200,24
|
||||
20250227,134900,1515891750,21250,21200,21250,21200,10
|
||||
20250227,134800,1515679700,21200,21200,21250,21200,11
|
||||
20250227,134700,1515446450,21250,21250,21250,21250,11
|
||||
20250227,134600,1515212700,21250,21200,21250,21200,7
|
||||
20250227,134500,1515064200,21200,21200,21200,21200,368
|
||||
20250227,134400,1507262600,21250,21200,21250,21200,34
|
||||
20250227,134300,1506541600,21200,21250,21250,21200,32
|
||||
20250227,134200,1505861650,21250,21250,21250,21250,6
|
||||
20250227,134100,1505734150,21250,21250,21250,21200,18
|
||||
20250227,134000,1505351700,21250,21250,21250,21250,0
|
||||
20250227,133900,1505351700,21250,21300,21300,21250,9
|
||||
20250227,133800,1505160200,21200,21250,21250,21200,15
|
||||
20250227,133700,1504841500,21250,21200,21250,21200,7
|
||||
20250227,133600,1504692900,21200,21300,21300,21200,14
|
||||
20250227,133500,1504395000,21300,21250,21300,21250,109
|
||||
20250227,133400,1502073600,21250,21200,21250,21200,11
|
||||
20250227,133300,1501839900,21200,21300,21300,21200,155
|
||||
20250227,133200,1498553400,21300,21200,21300,21200,257
|
||||
20250227,133100,1493104500,21200,21250,21300,21200,13
|
||||
20250227,133000,1492828250,21250,21250,21300,21250,8
|
||||
20250227,132900,1492658200,21300,21200,21300,21200,112
|
||||
20250227,132800,1490283600,21300,21200,21300,21200,148
|
||||
20250227,132700,1487139100,21200,21250,21250,21200,355
|
||||
20250227,132600,1479597550,21250,21200,21300,21200,165
|
||||
20250227,132500,1476092800,21200,21250,21300,21200,253
|
||||
20250227,132400,1470718900,21250,21250,21250,21200,500
|
||||
20250227,132300,1460108950,21250,21250,21250,21250,14
|
||||
20250227,132200,1459811450,21200,21200,21200,21200,0
|
||||
20250227,132100,1459811450,21200,21250,21250,21200,11
|
||||
20250227,132000,1459577750,21250,21250,21250,21250,7
|
||||
20250227,131900,1459429000,21200,21250,21250,21200,16
|
||||
20250227,131800,1459089050,21300,21300,21300,21300,2
|
||||
20250227,131700,1459046450,21250,21200,21300,21200,17
|
||||
20250227,131600,1458685150,21300,21250,21300,21150,1033
|
||||
20250227,131500,1436778200,21250,21300,21300,21250,79
|
||||
20250227,131400,1435099000,21250,21300,21300,21250,15
|
||||
20250227,131300,1434779550,21300,21300,21300,21300,17
|
||||
20250227,131200,1434417450,21300,21300,21300,21250,15
|
||||
20250227,131100,1434098000,21300,21300,21300,21250,12
|
||||
20250227,131000,1433842450,21300,21300,21300,21300,14
|
||||
20250227,130900,1433544250,21300,21250,21300,21250,12
|
||||
20250227,130800,1433288950,21250,21300,21300,21250,8
|
||||
20250227,130700,1433118600,21200,21250,21300,21200,612
|
||||
20250227,130600,1420095200,21250,21250,21250,21250,9
|
||||
20250227,130500,1419903950,21250,21250,21250,21200,22
|
||||
20250227,130400,1419437400,21200,21300,21300,21200,43
|
||||
20250227,130300,1418523500,21300,21250,21300,21250,912
|
||||
20250227,130200,1399143450,21300,21250,21300,21250,21
|
||||
20250227,130100,1398696450,21250,21250,21250,21250,42
|
||||
20250227,130000,1397803950,21300,21250,21300,21250,13
|
||||
20250227,125900,1397527150,21300,21300,21300,21300,34
|
||||
20250227,125800,1396802950,21300,21300,21300,21300,60
|
||||
20250227,125700,1395524950,21300,21300,21300,21250,45
|
||||
20250227,125600,1394566500,21250,21300,21300,21250,43
|
||||
20250227,125500,1393650850,21250,21300,21300,21250,5
|
||||
20250227,125400,1393544400,21300,21300,21300,21250,363
|
||||
20250227,125300,1385813000,21300,21250,21300,21250,52
|
||||
20250227,125200,1384706100,21250,21300,21300,21250,35
|
||||
20250227,125100,1383960700,21300,21300,21300,21300,10
|
||||
20250227,125000,1383747700,21300,21350,21350,21250,360
|
||||
20250227,124900,1376078700,21350,21350,21350,21350,66
|
||||
20250227,124800,1374669600,21300,21300,21350,21300,133
|
||||
20250227,124700,1371835100,21300,21350,21350,21300,16
|
||||
20250227,124600,1371493550,21350,21350,21400,21350,44
|
||||
20250227,124500,1370554000,21350,21400,21400,21300,90
|
||||
20250227,124400,1368632500,21400,21350,21400,21350,39
|
||||
20250227,124300,1367799750,21400,21300,21400,21300,7
|
||||
20250227,124200,1367650050,21350,21350,21350,21300,52
|
||||
20250227,124100,1366540100,21350,21350,21350,21300,53
|
||||
20250227,124000,1365408600,21300,21350,21350,21300,56
|
||||
20250227,123900,1364213050,21350,21350,21350,21350,76
|
||||
20250227,123800,1362590450,21350,21350,21350,21300,78
|
||||
20250227,123700,1360926600,21350,21350,21350,21350,66
|
||||
20250227,123600,1359517500,21350,21350,21350,21300,41
|
||||
20250227,123500,1358642200,21300,21350,21350,21300,4
|
||||
20250227,123400,1358556850,21350,21350,21350,21350,87
|
||||
20250227,123300,1356699400,21350,21350,21350,21300,303
|
||||
20250227,123200,1350230400,21350,21400,21400,21300,758
|
||||
20250227,123100,1334050300,21400,21400,21400,21350,6
|
||||
20250227,123000,1333921950,21350,21400,21400,21350,53
|
||||
20250227,122900,1332787800,21400,21400,21400,21400,39
|
||||
20250227,122800,1331953200,21400,21400,21400,21350,35
|
||||
20250227,122700,1331204250,21400,21400,21400,21400,8
|
||||
20250227,122600,1331033050,21400,21350,21400,21350,75
|
||||
20250227,122500,1329429650,21400,21400,21400,21400,89
|
||||
20250227,122400,1327525050,21400,21400,21400,21400,37
|
||||
20250227,122300,1326733250,21350,21350,21400,21350,208
|
||||
20250227,122200,1322291950,21400,21350,21400,21350,137
|
||||
20250227,122100,1319365150,21350,21350,21350,21300,56
|
||||
20250227,122000,1318169600,21350,21350,21350,21350,55
|
||||
20250227,121900,1316995350,21350,21350,21350,21350,28
|
||||
20250227,121800,1316397550,21300,21300,21350,21300,63
|
||||
20250227,121700,1315054050,21350,21400,21400,21350,42
|
||||
20250227,121600,1314157200,21300,21350,21400,21300,38
|
||||
20250227,121500,1313345900,21350,21350,21350,21350,10
|
||||
20250227,121400,1313132400,21350,21350,21350,21300,250
|
||||
20250227,121300,1307802400,21300,21300,21350,21300,97
|
||||
20250227,121200,1305734500,21300,21350,21350,21300,11
|
||||
20250227,121100,1305500000,21350,21350,21350,21300,198
|
||||
20250227,121000,1301272750,21350,21350,21350,21350,60
|
||||
20250227,120900,1299991750,21350,21350,21350,21350,52
|
||||
20250227,120800,1298881550,21300,21350,21350,21300,13
|
||||
20250227,120700,1298604050,21350,21350,21350,21350,37
|
||||
20250227,120600,1297814100,21350,21350,21350,21300,42
|
||||
20250227,120500,1296917450,21350,21350,21350,21350,34
|
||||
20250227,120400,1296191550,21350,21300,21350,21300,10
|
||||
20250227,120300,1295978100,21350,21350,21350,21350,41
|
||||
20250227,120200,1295102750,21350,21350,21350,21350,39
|
||||
20250227,120100,1294270100,21350,21350,21350,21300,39
|
||||
20250227,120000,1293437500,21350,21350,21350,21350,11
|
||||
20250227,115900,1293202650,21350,21350,21350,21300,40
|
||||
20250227,115800,1292348700,21350,21300,21350,21300,76
|
||||
20250227,115700,1290728150,21300,21350,21350,21300,142
|
||||
20250227,115600,1287701750,21350,21350,21350,21300,39
|
||||
20250227,115500,1286869150,21350,21300,21350,21300,37
|
||||
20250227,115400,1286079250,21350,21300,21350,21300,36
|
||||
20250227,115300,1285310850,21350,21350,21350,21350,125
|
||||
20250227,115200,1282642100,21350,21350,21350,21350,8
|
||||
20250227,115100,1282471300,21300,21350,21350,21300,39
|
||||
20250227,115000,1281638750,21350,21350,21350,21350,38
|
||||
20250227,114900,1280827450,21350,21400,21400,21350,257
|
||||
20250227,114800,1275338450,21400,21400,21400,21400,12
|
||||
20250227,114700,1275081650,21400,21400,21400,21350,224
|
||||
20250227,114600,1270297600,21350,21400,21400,21350,38
|
||||
20250227,114500,1269484450,21400,21400,21450,21400,52
|
||||
20250227,114400,1268371600,21400,21450,21450,21350,14
|
||||
20250227,114300,1268071950,21400,21400,21400,21400,36
|
||||
20250227,114200,1267301550,21400,21400,21450,21350,551
|
||||
20250227,114100,1255510150,21400,21400,21400,21400,44
|
||||
20250227,114000,1254568550,21400,21400,21400,21400,108
|
||||
20250227,113900,1252257350,21400,21400,21400,21350,35
|
||||
20250227,113800,1251508400,21400,21400,21400,21400,47
|
||||
20250227,113700,1250502600,21350,21400,21400,21350,46
|
||||
20250227,113600,1249518300,21400,21350,21400,21350,2
|
||||
20250227,113500,1249475550,21350,21400,21400,21350,59
|
||||
20250227,113400,1248213000,21400,21400,21400,21350,44
|
||||
20250227,113300,1247271500,21400,21400,21400,21400,100
|
||||
20250227,113200,1245131500,21400,21350,21400,21350,2
|
||||
20250227,113100,1245088750,21400,21400,21450,21400,42
|
||||
20250227,113000,1244188350,21450,21350,21450,21350,88
|
||||
20250227,112900,1242304900,21400,21400,21450,21400,23
|
||||
20250227,112800,1241812650,21400,21400,21400,21350,156
|
||||
20250227,112700,1238474300,21400,21400,21400,21350,143
|
||||
20250227,112600,1235414150,21400,21400,21400,21400,121
|
||||
20250227,112500,1232824750,21450,21400,21450,21350,174
|
||||
20250227,112400,1229100750,21400,21450,21450,21400,94
|
||||
20250227,112300,1227088900,21400,21400,21450,21400,58
|
||||
20250227,112200,1225846050,21400,21400,21400,21350,150
|
||||
20250227,112100,1222636100,21400,21400,21400,21400,175
|
||||
20250227,112000,1218891100,21400,21400,21400,21350,40
|
||||
20250227,111900,1218035150,21400,21400,21400,21400,38
|
||||
20250227,111800,1217221950,21400,21500,21500,21400,133
|
||||
20250227,111700,1214371750,21400,21400,21500,21400,3116
|
||||
20250227,111600,1147470150,21400,21400,21400,21400,40
|
||||
20250227,111500,1146614150,21400,21400,21400,21350,347
|
||||
20250227,111400,1139188400,21400,21300,21400,21300,1576
|
||||
20250227,111300,1105488400,21350,21250,21350,21250,413
|
||||
20250227,111200,1096671000,21300,21250,21300,21200,1427
|
||||
20250227,111100,1066314200,21250,21300,21300,21250,62
|
||||
20250227,111000,1064996400,21300,21250,21300,21250,44
|
||||
20250227,110900,1064060650,21250,21300,21300,21250,15
|
||||
20250227,110800,1063741650,21250,21300,21300,21200,29
|
||||
20250227,110700,1063125400,21300,21300,21300,21250,268
|
||||
20250227,110600,1057420900,21250,21250,21250,21250,389
|
||||
20250227,110500,1049154650,21200,21250,21250,21200,18
|
||||
20250227,110400,1048772250,21250,21250,21250,21200,65
|
||||
20250227,110300,1047392000,21250,21250,21250,21200,56
|
||||
20250227,110200,1046202050,21250,21250,21250,21250,48
|
||||
20250227,110100,1045182050,21250,21250,21250,21250,14
|
||||
20250227,110000,1044884550,21200,21250,21250,21200,51
|
||||
20250227,105900,1043800900,21250,21250,21250,21250,62
|
||||
20250227,105800,1042483400,21250,21250,21250,21200,107
|
||||
20250227,105700,1040209700,21200,21200,21200,21200,0
|
||||
20250227,105600,1040209700,21200,21150,21250,21150,204
|
||||
20250227,105500,1035882450,21250,21200,21250,21150,722
|
||||
20250227,105400,1020575700,21250,21250,21250,21200,50
|
||||
20250227,105300,1019513250,21250,21300,21300,21200,923
|
||||
20250227,105200,999944500,21300,21300,21300,21200,51
|
||||
20250227,105100,998860050,21300,21300,21300,21200,81
|
||||
20250227,105000,997138750,21200,21250,21300,21200,44
|
||||
20250227,104900,996203450,21300,21250,21300,21250,458
|
||||
20250227,104800,986470550,21250,21250,21300,21250,21
|
||||
20250227,104700,986024050,21250,21250,21250,21200,59
|
||||
20250227,104600,984770350,21250,21250,21250,21200,674
|
||||
20250227,104500,970453800,21300,21300,21300,21200,1024
|
||||
20250227,104400,948665750,21350,21350,21350,21350,36
|
||||
20250227,104300,947897150,21250,21350,21350,21250,73
|
||||
20250227,104200,946341050,21350,21350,21350,21350,44
|
||||
20250227,104100,945401650,21350,21350,21350,21250,70
|
||||
20250227,104000,943908650,21300,21300,21300,21300,85
|
||||
20250227,103900,942098150,21300,21350,21350,21250,80
|
||||
20250227,103800,940393850,21350,21300,21350,21300,96
|
||||
20250227,103700,938345550,21300,21300,21300,21250,140
|
||||
20250227,103600,935363600,21300,21250,21300,21250,2
|
||||
20250227,103500,935321050,21250,21300,21300,21250,70
|
||||
20250227,103400,933830300,21300,21300,21300,21250,117
|
||||
20250227,103300,931338400,21300,21300,21300,21250,32
|
||||
20250227,103200,930656850,21300,21300,21300,21300,79
|
||||
20250227,103100,928974150,21300,21300,21300,21250,244
|
||||
20250227,103000,923777000,21300,21350,21350,21300,66
|
||||
20250227,102900,922368700,21350,21350,21350,21300,76
|
||||
20250227,102800,920746400,21300,21350,21350,21300,164
|
||||
20250227,102700,917250900,21350,21350,21350,21350,37
|
||||
20250227,102600,916460950,21350,21300,21350,21300,397
|
||||
20250227,102500,908000800,21350,21300,21350,21300,831
|
||||
20250227,102400,890299750,21300,21400,21400,21300,360
|
||||
20250227,102300,882611800,21400,21350,21400,21350,145
|
||||
20250227,102200,879508850,21400,21300,21400,21300,102
|
||||
20250227,102100,877326150,21400,21350,21400,21350,144
|
||||
20250227,102000,874248500,21350,21300,21400,21300,76
|
||||
20250227,101900,872626200,21350,21350,21350,21300,156
|
||||
20250227,101800,869296300,21350,21350,21350,21350,268
|
||||
20250227,101700,863574500,21350,21400,21400,21300,273
|
||||
20250227,101600,857744400,21400,21400,21400,21400,41
|
||||
20250227,101500,856867000,21400,21350,21400,21350,675
|
||||
20250227,101400,842451650,21300,21350,21350,21300,71
|
||||
20250227,101300,840935850,21350,21300,21350,21300,52
|
||||
20250227,101200,839825750,21350,21350,21350,21300,101
|
||||
20250227,101100,837669500,21350,21350,21350,21300,53
|
||||
20250227,101000,836538100,21300,21350,21350,21300,47
|
||||
20250227,100900,835534700,21300,21350,21350,21300,101
|
||||
20250227,100800,833378400,21350,21300,21350,21300,145
|
||||
20250227,100700,830282800,21300,21300,21350,21250,191
|
||||
20250227,100600,826214400,21300,21300,21350,21300,359
|
||||
20250227,100500,818564650,21300,21250,21300,21250,44
|
||||
20250227,100400,817628700,21300,21250,21300,21250,65
|
||||
20250227,100300,816246600,21250,21250,21300,21250,69
|
||||
20250227,100200,814780200,21250,21250,21300,21250,1343
|
||||
20250227,100100,786239550,21250,21250,21300,21250,367
|
||||
20250227,100000,778439250,21250,21250,21300,21200,172
|
||||
20250227,095900,774789800,21250,21300,21300,21250,188
|
||||
20250227,095800,770792850,21300,21300,21300,21250,88
|
||||
20250227,095700,768918500,21300,21300,21350,21250,121
|
||||
20250227,095600,766342850,21300,21250,21300,21250,242
|
||||
20250227,095500,761200300,21300,21300,21300,21250,61
|
||||
20250227,095400,759901050,21300,21300,21350,21250,92
|
||||
20250227,095300,757942300,21250,21300,21300,21250,587
|
||||
20250227,095200,745467200,21300,21350,21350,21250,37
|
||||
20250227,095100,744677550,21300,21350,21350,21300,131
|
||||
20250227,095000,741884100,21350,21300,21350,21250,535
|
||||
20250227,094900,730475850,21250,21300,21300,21250,861
|
||||
20250227,094800,712146650,21250,21200,21250,21200,644
|
||||
20250227,094700,698461950,21200,21250,21300,21200,1031
|
||||
20250227,094600,676513250,21250,21250,21250,21200,585
|
||||
20250227,094500,664083550,21250,21200,21250,21200,126
|
||||
20250227,094400,661411750,21200,21100,21200,21100,1441
|
||||
20250227,094300,630920600,21100,21100,21150,21100,810
|
||||
20250227,094200,613829150,21150,21050,21150,21050,6
|
||||
20250227,094100,613702350,21150,21150,21150,21050,57
|
||||
20250227,094000,612501600,21050,21100,21100,21050,1079
|
||||
20250227,093900,589763900,21100,21050,21100,21050,71
|
||||
20250227,093800,588265850,21150,21150,21150,21100,650
|
||||
20250227,093700,574541900,21100,21100,21150,21100,105
|
||||
20250227,093600,572326300,21050,21100,21100,21000,2262
|
||||
20250227,093500,524737050,21050,21200,21200,21050,1076
|
||||
20250227,093400,502028300,21200,21200,21200,21150,72
|
||||
20250227,093300,500501950,21200,21150,21200,21150,52
|
||||
20250227,093200,499402100,21200,21100,21200,21100,44
|
||||
20250227,093100,498471800,21200,21100,21200,21100,94
|
||||
20250227,093000,496485000,21100,21150,21200,21050,555
|
||||
20250227,092900,484773000,21150,21200,21200,21150,375
|
||||
20250227,092800,476833950,21150,21150,21200,21150,182
|
||||
20250227,092700,472984350,21150,21150,21150,21150,7
|
||||
20250227,092600,472836300,21150,21100,21200,21050,315
|
||||
20250227,092500,466178100,21200,21150,21250,21050,4654
|
||||
20250227,092400,367865250,21150,21150,21150,21150,579
|
||||
20250227,092300,355619400,21150,21150,21200,21150,492
|
||||
20250227,092200,345208250,21100,21150,21150,21100,71
|
||||
20250227,092100,343707550,21150,21100,21150,21100,296
|
||||
20250227,092000,337460900,21100,21100,21100,21100,64
|
||||
20250227,091900,336110500,21100,21150,21200,21100,1600
|
||||
20250227,091800,302287250,21150,21200,21200,21150,29
|
||||
20250227,091700,301673500,21200,21200,21200,21200,28
|
||||
20250227,091600,301079900,21200,21200,21200,21150,913
|
||||
20250227,091500,281724400,21200,21200,21250,21200,89
|
||||
20250227,091400,279837350,21200,21200,21250,21200,1043
|
||||
20250227,091300,257724550,21250,21200,21250,21200,120
|
||||
20250227,091200,255180350,21250,21250,21250,21250,353
|
||||
20250227,091100,247679100,21200,21200,21300,21150,1057
|
||||
20250227,091000,225240350,21200,21200,21250,21200,954
|
||||
20250227,090900,205008150,21200,21250,21250,21200,788
|
||||
20250227,090800,188296900,21250,21250,21300,21200,366
|
||||
20250227,090700,180528450,21250,21250,21300,21250,280
|
||||
20250227,090600,174578300,21300,21300,21300,21250,981
|
||||
20250227,090500,153731700,21250,21300,21400,21250,615
|
||||
20250227,090400,140632150,21350,21400,21400,21300,380
|
||||
20250227,090300,132536550,21400,21400,21400,21300,2624
|
||||
20250227,090200,76390600,21300,21350,21400,21250,1984
|
||||
20250227,090100,34119400,21250,21350,21350,21250,730
|
||||
20250227,090000,18551800,21250,21300,21350,21250,871
|
||||
|
Reference in New Issue
Block a user