Update 2025-02-27 2849 candle_min
This commit is contained in:
612
024110/min/candle-20250227.csv
Normal file
612
024110/min/candle-20250227.csv
Normal file
@@ -0,0 +1,612 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,191000,14273944960,15620,15620,15620,15620,72726
|
||||
20250227,190900,14273944960,15620,15620,15620,15620,0
|
||||
20250227,190800,14273944960,15620,15620,15620,15620,0
|
||||
20250227,190700,14273944960,15620,15620,15620,15620,0
|
||||
20250227,190600,14273944960,15620,15620,15620,15620,0
|
||||
20250227,190500,14273944960,15620,15620,15620,15620,0
|
||||
20250227,190400,14273944960,15620,15620,15620,15620,0
|
||||
20250227,190300,14273944960,15620,15620,15620,15620,0
|
||||
20250227,190200,14273944960,15620,15620,15620,15620,0
|
||||
20250227,190100,14273944960,15620,15620,15620,15620,0
|
||||
20250227,190000,14273944960,15620,15620,15620,15620,0
|
||||
20250227,185900,14273944960,15620,15620,15620,15620,0
|
||||
20250227,185800,14273944960,15620,15620,15620,15620,0
|
||||
20250227,185700,14273944960,15620,15620,15620,15620,0
|
||||
20250227,185600,14273944960,15620,15620,15620,15620,0
|
||||
20250227,185500,14273944960,15620,15620,15620,15620,0
|
||||
20250227,185400,14273944960,15620,15620,15620,15620,0
|
||||
20250227,185300,14273944960,15620,15620,15620,15620,0
|
||||
20250227,185200,14273944960,15620,15620,15620,15620,0
|
||||
20250227,185100,14273944960,15620,15620,15620,15620,0
|
||||
20250227,185000,14273944960,15620,15620,15620,15620,0
|
||||
20250227,184900,14273944960,15620,15620,15620,15620,0
|
||||
20250227,184800,14273944960,15620,15620,15620,15620,0
|
||||
20250227,184700,14273944960,15620,15620,15620,15620,0
|
||||
20250227,184600,14273944960,15620,15620,15620,15620,0
|
||||
20250227,184500,14273944960,15620,15620,15620,15620,0
|
||||
20250227,184400,14273944960,15620,15620,15620,15620,0
|
||||
20250227,184300,14273944960,15620,15620,15620,15620,0
|
||||
20250227,184200,14273944960,15620,15620,15620,15620,0
|
||||
20250227,184100,14273944960,15620,15620,15620,15620,0
|
||||
20250227,184000,14273944960,15620,15620,15620,15620,72726
|
||||
20250227,183900,14273944960,15620,15620,15620,15620,0
|
||||
20250227,183800,14273944960,15620,15620,15620,15620,0
|
||||
20250227,183700,14273944960,15620,15620,15620,15620,0
|
||||
20250227,183600,14273944960,15620,15620,15620,15620,0
|
||||
20250227,183500,14273944960,15620,15620,15620,15620,0
|
||||
20250227,183400,14273944960,15620,15620,15620,15620,0
|
||||
20250227,183300,14273944960,15620,15620,15620,15620,0
|
||||
20250227,183200,14273944960,15620,15620,15620,15620,0
|
||||
20250227,183100,14273944960,15620,15620,15620,15620,0
|
||||
20250227,183000,14273944960,15620,15620,15620,15620,0
|
||||
20250227,182900,14273944960,15620,15620,15620,15620,0
|
||||
20250227,182800,14273944960,15620,15620,15620,15620,0
|
||||
20250227,182700,14273944960,15620,15620,15620,15620,0
|
||||
20250227,182600,14273944960,15620,15620,15620,15620,0
|
||||
20250227,182500,14273944960,15620,15620,15620,15620,0
|
||||
20250227,182400,14273944960,15620,15620,15620,15620,0
|
||||
20250227,182300,14273944960,15620,15620,15620,15620,0
|
||||
20250227,182200,14273944960,15620,15620,15620,15620,0
|
||||
20250227,182100,14273944960,15620,15620,15620,15620,0
|
||||
20250227,182000,14273944960,15620,15620,15620,15620,0
|
||||
20250227,181900,14273944960,15620,15620,15620,15620,0
|
||||
20250227,181800,14273944960,15620,15620,15620,15620,0
|
||||
20250227,181700,14273944960,15620,15620,15620,15620,0
|
||||
20250227,181600,14273944960,15620,15620,15620,15620,0
|
||||
20250227,181500,14273944960,15620,15620,15620,15620,0
|
||||
20250227,181400,14273944960,15620,15620,15620,15620,0
|
||||
20250227,181300,14273944960,15620,15620,15620,15620,0
|
||||
20250227,181200,14273944960,15620,15620,15620,15620,0
|
||||
20250227,181100,14273944960,15620,15620,15620,15620,0
|
||||
20250227,181000,14273944960,15620,15620,15620,15620,72726
|
||||
20250227,180900,14273944960,15620,15620,15620,15620,0
|
||||
20250227,180800,14273944960,15620,15620,15620,15620,0
|
||||
20250227,180700,14273944960,15620,15620,15620,15620,0
|
||||
20250227,180600,14273944960,15620,15620,15620,15620,0
|
||||
20250227,180500,14273944960,15620,15620,15620,15620,0
|
||||
20250227,180400,14273944960,15620,15620,15620,15620,0
|
||||
20250227,180300,14273944960,15620,15620,15620,15620,0
|
||||
20250227,180200,14273944960,15620,15620,15620,15620,0
|
||||
20250227,180100,14273944960,15620,15620,15620,15620,0
|
||||
20250227,180000,14273944960,15620,15620,15620,15620,0
|
||||
20250227,175900,14273944960,15620,15620,15620,15620,0
|
||||
20250227,175800,14273944960,15620,15620,15620,15620,0
|
||||
20250227,175700,14273944960,15620,15620,15620,15620,0
|
||||
20250227,175600,14273944960,15620,15620,15620,15620,0
|
||||
20250227,175500,14273944960,15620,15620,15620,15620,0
|
||||
20250227,175400,14273944960,15620,15620,15620,15620,0
|
||||
20250227,175300,14273944960,15620,15620,15620,15620,0
|
||||
20250227,175200,14273944960,15620,15620,15620,15620,0
|
||||
20250227,175100,14273944960,15620,15620,15620,15620,0
|
||||
20250227,175000,14273944960,15620,15620,15620,15620,0
|
||||
20250227,174900,14273944960,15620,15620,15620,15620,0
|
||||
20250227,174800,14273944960,15620,15620,15620,15620,0
|
||||
20250227,174700,14273944960,15620,15620,15620,15620,0
|
||||
20250227,174600,14273944960,15620,15620,15620,15620,0
|
||||
20250227,174500,14273944960,15620,15620,15620,15620,0
|
||||
20250227,174400,14273944960,15620,15620,15620,15620,0
|
||||
20250227,174300,14273944960,15620,15620,15620,15620,0
|
||||
20250227,174200,14273944960,15620,15620,15620,15620,0
|
||||
20250227,174100,14273944960,15620,15620,15620,15620,0
|
||||
20250227,174000,14273944960,15620,15620,15620,15620,72726
|
||||
20250227,173900,14273944960,15620,15620,15620,15620,0
|
||||
20250227,173800,14273944960,15620,15620,15620,15620,0
|
||||
20250227,173700,14273944960,15620,15620,15620,15620,0
|
||||
20250227,173600,14273944960,15620,15620,15620,15620,0
|
||||
20250227,173500,14273944960,15620,15620,15620,15620,0
|
||||
20250227,173400,14273944960,15620,15620,15620,15620,0
|
||||
20250227,173300,14273944960,15620,15620,15620,15620,0
|
||||
20250227,173200,14273944960,15620,15620,15620,15620,0
|
||||
20250227,173100,14273944960,15620,15620,15620,15620,0
|
||||
20250227,173000,14273944960,15620,15620,15620,15620,0
|
||||
20250227,172900,14273944960,15620,15620,15620,15620,0
|
||||
20250227,172800,14273944960,15620,15620,15620,15620,0
|
||||
20250227,172700,14273944960,15620,15620,15620,15620,0
|
||||
20250227,172600,14273944960,15620,15620,15620,15620,0
|
||||
20250227,172500,14273944960,15620,15620,15620,15620,0
|
||||
20250227,172400,14273944960,15620,15620,15620,15620,0
|
||||
20250227,172300,14273944960,15620,15620,15620,15620,0
|
||||
20250227,172200,14273944960,15620,15620,15620,15620,0
|
||||
20250227,172100,14273944960,15620,15620,15620,15620,0
|
||||
20250227,172000,14273944960,15620,15620,15620,15620,0
|
||||
20250227,171900,14273944960,15620,15620,15620,15620,0
|
||||
20250227,171800,14273944960,15620,15620,15620,15620,0
|
||||
20250227,171700,14273944960,15620,15620,15620,15620,0
|
||||
20250227,171600,14273944960,15620,15620,15620,15620,0
|
||||
20250227,171500,14273944960,15620,15620,15620,15620,0
|
||||
20250227,171400,14273944960,15620,15620,15620,15620,0
|
||||
20250227,171300,14273944960,15620,15620,15620,15620,0
|
||||
20250227,171200,14273944960,15620,15620,15620,15620,0
|
||||
20250227,171100,14273944960,15620,15620,15620,15620,0
|
||||
20250227,171000,14273944960,15620,15620,15620,15620,72726
|
||||
20250227,170900,14273944960,15620,15620,15620,15620,0
|
||||
20250227,170800,14273944960,15620,15620,15620,15620,0
|
||||
20250227,170700,14273944960,15620,15620,15620,15620,0
|
||||
20250227,170600,14273944960,15620,15620,15620,15620,0
|
||||
20250227,170500,14273944960,15620,15620,15620,15620,0
|
||||
20250227,170400,14273944960,15620,15620,15620,15620,0
|
||||
20250227,170300,14273944960,15620,15620,15620,15620,0
|
||||
20250227,170200,14273944960,15620,15620,15620,15620,0
|
||||
20250227,170100,14273944960,15620,15620,15620,15620,0
|
||||
20250227,170000,14273944960,15620,15620,15620,15620,0
|
||||
20250227,165900,14273944960,15620,15620,15620,15620,0
|
||||
20250227,165800,14273944960,15620,15620,15620,15620,0
|
||||
20250227,165700,14273944960,15620,15620,15620,15620,0
|
||||
20250227,165600,14273944960,15620,15620,15620,15620,0
|
||||
20250227,165500,14273944960,15620,15620,15620,15620,0
|
||||
20250227,165400,14273944960,15620,15620,15620,15620,0
|
||||
20250227,165300,14273944960,15620,15620,15620,15620,0
|
||||
20250227,165200,14273944960,15620,15620,15620,15620,0
|
||||
20250227,165100,14273944960,15620,15620,15620,15620,0
|
||||
20250227,165000,14273944960,15620,15620,15620,15620,0
|
||||
20250227,164900,14273944960,15620,15620,15620,15620,0
|
||||
20250227,164800,14273944960,15620,15620,15620,15620,0
|
||||
20250227,164700,14273944960,15620,15620,15620,15620,0
|
||||
20250227,164600,14273944960,15620,15620,15620,15620,0
|
||||
20250227,164500,14273944960,15620,15620,15620,15620,0
|
||||
20250227,164400,14273944960,15620,15620,15620,15620,0
|
||||
20250227,164300,14273944960,15620,15620,15620,15620,0
|
||||
20250227,164200,14273944960,15620,15620,15620,15620,0
|
||||
20250227,164100,14273944960,15620,15620,15620,15620,0
|
||||
20250227,164000,14273944960,15620,15620,15620,15620,72726
|
||||
20250227,163900,14273944960,15620,15620,15620,15620,0
|
||||
20250227,163800,14273944960,15620,15620,15620,15620,0
|
||||
20250227,163700,14273944960,15620,15620,15620,15620,0
|
||||
20250227,163600,14273944960,15620,15620,15620,15620,0
|
||||
20250227,163500,14273944960,15620,15620,15620,15620,0
|
||||
20250227,163400,14273944960,15620,15620,15620,15620,0
|
||||
20250227,163300,14273944960,15620,15620,15620,15620,0
|
||||
20250227,163200,14273944960,15620,15620,15620,15620,0
|
||||
20250227,163100,14273944960,15620,15620,15620,15620,0
|
||||
20250227,163000,14273944960,15620,15620,15620,15620,0
|
||||
20250227,162900,14273944960,15620,15620,15620,15620,0
|
||||
20250227,162800,14273944960,15620,15620,15620,15620,0
|
||||
20250227,162700,14273944960,15620,15620,15620,15620,0
|
||||
20250227,162600,14273944960,15620,15620,15620,15620,0
|
||||
20250227,162500,14273944960,15620,15620,15620,15620,0
|
||||
20250227,162400,14273944960,15620,15620,15620,15620,0
|
||||
20250227,162300,14273944960,15620,15620,15620,15620,0
|
||||
20250227,162200,14273944960,15620,15620,15620,15620,0
|
||||
20250227,162100,14273944960,15620,15620,15620,15620,0
|
||||
20250227,162000,14273944960,15620,15620,15620,15620,0
|
||||
20250227,161900,14273944960,15620,15620,15620,15620,0
|
||||
20250227,161800,14273944960,15620,15620,15620,15620,0
|
||||
20250227,161700,14273944960,15620,15620,15620,15620,0
|
||||
20250227,161600,14273944960,15620,15620,15620,15620,0
|
||||
20250227,161500,14273944960,15620,15620,15620,15620,0
|
||||
20250227,161400,14273944960,15620,15620,15620,15620,0
|
||||
20250227,161300,14273944960,15620,15620,15620,15620,0
|
||||
20250227,161200,14273944960,15620,15620,15620,15620,0
|
||||
20250227,161100,14273944960,15620,15620,15620,15620,0
|
||||
20250227,161000,14273944960,15620,15620,15620,15620,72726
|
||||
20250227,160900,14273944960,15620,15620,15620,15620,0
|
||||
20250227,160800,14273944960,15620,15620,15620,15620,0
|
||||
20250227,160700,14273944960,15620,15620,15620,15620,0
|
||||
20250227,160600,14273944960,15620,15620,15620,15620,0
|
||||
20250227,160500,14273944960,15620,15620,15620,15620,0
|
||||
20250227,160400,14273944960,15620,15620,15620,15620,0
|
||||
20250227,160300,14273944960,15620,15620,15620,15620,0
|
||||
20250227,160200,14273944960,15620,15620,15620,15620,0
|
||||
20250227,160100,14273944960,15620,15620,15620,15620,0
|
||||
20250227,160000,14273944960,15620,15620,15620,15620,0
|
||||
20250227,155900,14273944960,15620,15620,15620,15620,0
|
||||
20250227,155800,14273944960,15620,15620,15620,15620,0
|
||||
20250227,155700,14273944960,15620,15620,15620,15620,0
|
||||
20250227,155600,14273944960,15620,15620,15620,15620,0
|
||||
20250227,155500,14273944960,15620,15620,15620,15620,0
|
||||
20250227,155400,14273944960,15620,15620,15620,15620,0
|
||||
20250227,155300,14273944960,15620,15620,15620,15620,0
|
||||
20250227,155200,14273944960,15620,15620,15620,15620,0
|
||||
20250227,155100,14273944960,15620,15620,15620,15620,0
|
||||
20250227,155000,14273944960,15620,15620,15620,15620,0
|
||||
20250227,154900,14273944960,15620,15620,15620,15620,0
|
||||
20250227,154800,14273944960,15620,15620,15620,15620,0
|
||||
20250227,154700,14273944960,15620,15620,15620,15620,0
|
||||
20250227,154600,14273944960,15620,15620,15620,15620,0
|
||||
20250227,154500,14273944960,15620,15620,15620,15620,0
|
||||
20250227,154400,14273944960,15620,15620,15620,15620,0
|
||||
20250227,154300,14273944960,15620,15620,15620,15620,0
|
||||
20250227,154200,14273944960,15620,15620,15620,15620,0
|
||||
20250227,154100,14273944960,15620,15620,15620,15620,0
|
||||
20250227,154000,14273944960,15620,15620,15620,15620,72726
|
||||
20250227,153900,14273944960,15620,15620,15620,15620,0
|
||||
20250227,153800,14273944960,15620,15620,15620,15620,0
|
||||
20250227,153700,14273944960,15620,15620,15620,15620,0
|
||||
20250227,153600,14273944960,15620,15620,15620,15620,0
|
||||
20250227,153500,14273944960,15620,15620,15620,15620,0
|
||||
20250227,153400,14273944960,15620,15620,15620,15620,0
|
||||
20250227,153300,14273944960,15620,15620,15620,15620,0
|
||||
20250227,153200,14273944960,15620,15620,15620,15620,0
|
||||
20250227,153100,14273944960,15620,15620,15620,15620,0
|
||||
20250227,153000,14273944960,15620,15620,15620,15620,72726
|
||||
20250227,152900,13137964840,15600,15600,15600,15600,0
|
||||
20250227,152800,13137964840,15600,15600,15600,15600,0
|
||||
20250227,152700,13137964840,15600,15600,15600,15600,0
|
||||
20250227,152600,13137964840,15600,15600,15600,15600,0
|
||||
20250227,152500,13137964840,15600,15600,15600,15600,0
|
||||
20250227,152400,13137964840,15600,15600,15600,15600,0
|
||||
20250227,152300,13137964840,15600,15600,15600,15600,0
|
||||
20250227,152200,13137964840,15600,15600,15600,15600,0
|
||||
20250227,152100,13137964840,15600,15600,15600,15600,0
|
||||
20250227,152000,13137964840,15600,15600,15600,15600,0
|
||||
20250227,151900,13137964840,15600,15600,15610,15590,14481
|
||||
20250227,151800,12912050670,15610,15600,15610,15600,558
|
||||
20250227,151700,12903341900,15600,15600,15610,15600,3112
|
||||
20250227,151600,12854777070,15610,15600,15610,15600,1989
|
||||
20250227,151500,12823730930,15610,15610,15610,15600,732
|
||||
20250227,151400,12812311380,15600,15590,15600,15590,8948
|
||||
20250227,151300,12672742750,15590,15590,15600,15590,451
|
||||
20250227,151200,12665711610,15590,15600,15600,15590,443
|
||||
20250227,151100,12658805050,15590,15590,15600,15580,5267
|
||||
20250227,151000,12576695340,15590,15600,15600,15590,866
|
||||
20250227,150900,12563194260,15600,15600,15600,15590,1292
|
||||
20250227,150800,12543051840,15590,15590,15600,15590,369
|
||||
20250227,150700,12537299080,15590,15590,15600,15590,322
|
||||
20250227,150600,12532278960,15590,15590,15600,15590,5790
|
||||
20250227,150500,12442012660,15590,15590,15600,15590,3599
|
||||
20250227,150400,12385871010,15600,15600,15600,15590,1590
|
||||
20250227,150300,12361067840,15600,15600,15610,15590,998
|
||||
20250227,150200,12345499260,15590,15590,15600,15590,2948
|
||||
20250227,150100,12299511320,15590,15600,15600,15590,775
|
||||
20250227,150000,12287422120,15600,15600,15610,15600,1991
|
||||
20250227,145900,12256361440,15610,15600,15610,15600,6819
|
||||
20250227,145800,12149984280,15600,15600,15610,15600,1401
|
||||
20250227,145700,12128116990,15600,15590,15610,15590,20172
|
||||
20250227,145600,11813433380,15590,15600,15600,15590,1300
|
||||
20250227,145500,11793164620,15590,15590,15600,15590,540
|
||||
20250227,145400,11784744460,15600,15590,15600,15590,2468
|
||||
20250227,145300,11746257560,15590,15590,15600,15590,256
|
||||
20250227,145200,11742264700,15600,15600,15600,15590,116
|
||||
20250227,145100,11740455880,15590,15590,15600,15580,8870
|
||||
20250227,145000,11602178680,15580,15580,15590,15580,5307
|
||||
20250227,144900,11519453040,15580,15590,15590,15580,104
|
||||
20250227,144800,11517832590,15580,15590,15590,15580,2426
|
||||
20250227,144700,11480016960,15580,15580,15590,15580,1731
|
||||
20250227,144600,11453034270,15580,15580,15590,15580,215
|
||||
20250227,144500,11449684550,15580,15570,15590,15570,1118
|
||||
20250227,144400,11432266400,15570,15570,15580,15570,4721
|
||||
20250227,144300,11358739470,15570,15570,15580,15570,655
|
||||
20250227,144200,11348536960,15570,15570,15580,15570,57
|
||||
20250227,144100,11347649460,15580,15580,15590,15570,1106
|
||||
20250227,144000,11330420390,15580,15580,15590,15580,485
|
||||
20250227,143900,11322863870,15580,15570,15590,15570,1673
|
||||
20250227,143800,11296798260,15580,15570,15590,15570,1090
|
||||
20250227,143700,11279813270,15580,15580,15580,15570,10228
|
||||
20250227,143600,11120462570,15570,15570,15580,15570,1238
|
||||
20250227,143500,11101178300,15570,15570,15580,15570,604
|
||||
20250227,143400,11091773850,15580,15570,15580,15570,625
|
||||
20250227,143300,11082040030,15560,15560,15570,15560,8828
|
||||
20250227,143200,10944594230,15570,15570,15570,15560,325
|
||||
20250227,143100,10939537160,15560,15560,15570,15560,182
|
||||
20250227,143000,10936704980,15560,15560,15570,15560,7228
|
||||
20250227,142900,10824237260,15560,15570,15580,15560,257
|
||||
20250227,142800,10820236350,15570,15560,15580,15560,434
|
||||
20250227,142700,10813479890,15560,15570,15580,15560,1285
|
||||
20250227,142600,10793474470,15570,15570,15580,15570,1617
|
||||
20250227,142500,10768297240,15570,15560,15570,15560,5445
|
||||
20250227,142400,10683520100,15560,15570,15570,15540,5301
|
||||
20250227,142300,10601041280,15560,15560,15570,15560,4130
|
||||
20250227,142200,10536747170,15560,15550,15560,15540,24460
|
||||
20250227,142100,10156312620,15540,15520,15540,15520,7389
|
||||
20250227,142000,10041494220,15520,15530,15530,15520,1245
|
||||
20250227,141900,10022163540,15520,15520,15540,15520,12099
|
||||
20250227,141800,9834279410,15520,15520,15530,15520,561
|
||||
20250227,141700,9825572540,15520,15520,15530,15510,2895
|
||||
20250227,141600,9780640510,15520,15520,15530,15520,3352
|
||||
20250227,141500,9728616670,15520,15530,15530,15520,340
|
||||
20250227,141400,9723338130,15520,15520,15530,15520,179
|
||||
20250227,141300,9720559400,15520,15520,15530,15520,221
|
||||
20250227,141200,9717128560,15520,15520,15530,15510,85
|
||||
20250227,141100,9715809630,15510,15510,15520,15510,3214
|
||||
20250227,141000,9665932280,15510,15520,15520,15510,394
|
||||
20250227,140900,9659819370,15520,15520,15530,15520,670
|
||||
20250227,140800,9649420350,15520,15520,15530,15520,348
|
||||
20250227,140700,9644018190,15520,15520,15530,15520,470
|
||||
20250227,140600,9636720590,15520,15520,15530,15520,235
|
||||
20250227,140500,9633072390,15520,15520,15530,15520,1740
|
||||
20250227,140400,9606055040,15530,15530,15530,15520,2155
|
||||
20250227,140300,9572604290,15540,15530,15540,15520,1741
|
||||
20250227,140200,9545564410,15530,15540,15540,15530,434
|
||||
20250227,140100,9538821740,15530,15540,15540,15530,275
|
||||
20250227,140000,9534549260,15530,15530,15540,15520,2831
|
||||
20250227,135900,9490584290,15520,15530,15530,15520,636
|
||||
20250227,135800,9480709190,15520,15520,15530,15520,304
|
||||
20250227,135700,9475990510,15520,15520,15530,15520,228
|
||||
20250227,135600,9472450960,15520,15520,15530,15520,256
|
||||
20250227,135500,9468476590,15520,15530,15530,15520,884
|
||||
20250227,135400,9454752340,15520,15540,15540,15520,1402
|
||||
20250227,135300,9432979670,15540,15530,15540,15530,525
|
||||
20250227,135200,9424824910,15530,15520,15530,15520,4300
|
||||
20250227,135100,9358047560,15530,15520,15530,15520,715
|
||||
20250227,135000,9346945580,15530,15520,15530,15520,294
|
||||
20250227,134900,9342382210,15530,15520,15530,15520,1393
|
||||
20250227,134800,9320751690,15530,15520,15530,15520,261
|
||||
20250227,134700,9316699020,15520,15530,15530,15520,503
|
||||
20250227,134600,9308889840,15530,15520,15530,15520,368
|
||||
20250227,134500,9303177130,15530,15530,15530,15520,806
|
||||
20250227,134400,9290664680,15520,15530,15530,15520,304
|
||||
20250227,134300,9285944800,15520,15520,15530,15520,428
|
||||
20250227,134200,9279300560,15520,15530,15530,15520,420
|
||||
20250227,134100,9272780630,15520,15530,15530,15520,383
|
||||
20250227,134000,9266835710,15530,15520,15530,15520,540
|
||||
20250227,133900,9258452550,15520,15530,15530,15520,65
|
||||
20250227,133800,9257443690,15520,15520,15530,15520,389
|
||||
20250227,133700,9251406280,15530,15520,15530,15520,528
|
||||
20250227,133600,9243211470,15520,15520,15520,15510,1936
|
||||
20250227,133500,9213166360,15530,15510,15530,15510,2022
|
||||
20250227,133400,9181787010,15510,15510,15510,15510,676
|
||||
20250227,133300,9171302250,15510,15510,15520,15510,267
|
||||
20250227,133200,9167160430,15510,15510,15520,15510,1075
|
||||
20250227,133100,9150481270,15510,15510,15520,15510,272
|
||||
20250227,133000,9146262540,15510,15510,15510,15510,317
|
||||
20250227,132900,9141345870,15510,15510,15520,15510,102
|
||||
20250227,132800,9139763840,15510,15510,15520,15510,439
|
||||
20250227,132700,9132951870,15510,15520,15520,15510,1066
|
||||
20250227,132600,9116409100,15530,15520,15530,15510,1566
|
||||
20250227,132500,9092105080,15520,15520,15530,15520,343
|
||||
20250227,132400,9086781710,15510,15510,15520,15510,1138
|
||||
20250227,132300,9069122330,15520,15510,15520,15510,56
|
||||
20250227,132200,9068253710,15520,15510,15520,15510,82
|
||||
20250227,132100,9066981760,15510,15520,15530,15510,960
|
||||
20250227,132000,9052083830,15510,15520,15540,15500,13561
|
||||
20250227,131900,8841583080,15520,15500,15520,15500,3916
|
||||
20250227,131800,8780846240,15500,15490,15500,15490,1947
|
||||
20250227,131700,8750675770,15500,15500,15500,15490,916
|
||||
20250227,131600,8736483290,15510,15500,15510,15500,626
|
||||
20250227,131500,8726780000,15490,15500,15500,15490,1333
|
||||
20250227,131400,8706120840,15490,15490,15500,15490,547
|
||||
20250227,131300,8697647080,15490,15500,15500,15490,1226
|
||||
20250227,131200,8678645880,15490,15510,15510,15490,8323
|
||||
20250227,131100,8549632250,15500,15500,15500,15500,1405
|
||||
20250227,131000,8527854750,15510,15500,15510,15500,245
|
||||
20250227,130900,8524057240,15500,15510,15510,15500,55
|
||||
20250227,130800,8523204730,15500,15500,15510,15500,463
|
||||
20250227,130700,8516028150,15500,15500,15500,15500,27
|
||||
20250227,130600,8515609650,15500,15510,15510,15500,21
|
||||
20250227,130500,8515284060,15510,15500,15510,15500,250
|
||||
20250227,130400,8511408580,15500,15500,15510,15500,912
|
||||
20250227,130300,8497272490,15510,15500,15510,15500,389
|
||||
20250227,130200,8491242970,15510,15510,15520,15500,1804
|
||||
20250227,130100,8463262990,15510,15520,15520,15510,208
|
||||
20250227,130000,8460036880,15510,15510,15520,15510,582
|
||||
20250227,125900,8451010050,15510,15520,15520,15510,95
|
||||
20250227,125800,8449536500,15520,15510,15520,15510,222
|
||||
20250227,125700,8446093080,15510,15510,15510,15500,1414
|
||||
20250227,125600,8424164620,15510,15510,15510,15500,993
|
||||
20250227,125500,8408766580,15510,15520,15520,15510,598
|
||||
20250227,125400,8399489750,15510,15520,15520,15510,1017
|
||||
20250227,125300,8383715080,15510,15510,15520,15510,3726
|
||||
20250227,125200,8325924570,15510,15520,15520,15510,231
|
||||
20250227,125100,8322341750,15510,15510,15510,15500,3586
|
||||
20250227,125000,8266725300,15510,15510,15510,15500,682
|
||||
20250227,124900,8256150620,15510,15500,15510,15500,969
|
||||
20250227,124800,8241124300,15500,15500,15500,15500,111
|
||||
20250227,124700,8239403800,15500,15500,15510,15500,221
|
||||
20250227,124600,8235976480,15510,15510,15510,15500,1720
|
||||
20250227,124500,8209300260,15510,15510,15520,15510,33
|
||||
20250227,124400,8208788420,15510,15510,15510,15510,147
|
||||
20250227,124300,8206508450,15500,15500,15500,15500,27
|
||||
20250227,124200,8206089950,15500,15500,15500,15500,147
|
||||
20250227,124100,8203811450,15500,15510,15520,15500,1326
|
||||
20250227,124000,8183247030,15510,15520,15520,15510,987
|
||||
20250227,123900,8167938630,15510,15500,15510,15500,1785
|
||||
20250227,123800,8140268040,15510,15510,15510,15500,402
|
||||
20250227,123700,8134033330,15510,15500,15510,15500,679
|
||||
20250227,123600,8123507000,15500,15510,15510,15500,1183
|
||||
20250227,123500,8105160620,15500,15500,15510,15500,472
|
||||
20250227,123400,8097844540,15500,15500,15510,15500,761
|
||||
20250227,123300,8086048040,15510,15510,15510,15500,1098
|
||||
20250227,123200,8069018340,15500,15510,15510,15500,844
|
||||
20250227,123100,8055929430,15510,15510,15510,15500,543
|
||||
20250227,123000,8047509860,15510,15510,15510,15500,836
|
||||
20250227,122900,8034549720,15500,15510,15510,15500,541
|
||||
20250227,122800,8026161140,15500,15500,15510,15500,406
|
||||
20250227,122700,8019868040,15510,15510,15510,15500,466
|
||||
20250227,122600,8012642830,15510,15500,15510,15500,119
|
||||
20250227,122500,8010797450,15510,15510,15510,15500,1412
|
||||
20250227,122400,7988900640,15510,15510,15510,15500,311
|
||||
20250227,122300,7984077240,15500,15500,15510,15500,1532
|
||||
20250227,122200,7960317660,15510,15510,15510,15500,961
|
||||
20250227,122100,7945413620,15500,15500,15510,15500,317
|
||||
20250227,122000,7940499430,15510,15500,15510,15500,2070
|
||||
20250227,121900,7908404470,15500,15510,15510,15500,1310
|
||||
20250227,121800,7888098890,15510,15510,15510,15500,633
|
||||
20250227,121700,7878285190,15510,15510,15510,15500,615
|
||||
20250227,121600,7868746770,15510,15500,15510,15500,227
|
||||
20250227,121500,7865227820,15500,15510,15510,15500,255
|
||||
20250227,121400,7861272900,15510,15510,15510,15500,358
|
||||
20250227,121300,7855720670,15510,15510,15520,15500,1690
|
||||
20250227,121200,7829508860,15510,15510,15520,15510,532
|
||||
20250227,121100,7821257450,15510,15510,15510,15510,1027
|
||||
20250227,121000,7805328680,15510,15510,15510,15510,823
|
||||
20250227,120900,7792563950,15510,15510,15510,15510,9336
|
||||
20250227,120800,7647762590,15510,15520,15520,15510,783
|
||||
20250227,120700,7635617000,15520,15520,15520,15510,448
|
||||
20250227,120600,7628666540,15520,15520,15520,15510,3204
|
||||
20250227,120500,7578971170,15510,15520,15520,15510,524
|
||||
20250227,120400,7570840230,15520,15510,15520,15510,451
|
||||
20250227,120300,7563842840,15520,15520,15520,15520,2965
|
||||
20250227,120200,7517826040,15520,15520,15520,15520,362
|
||||
20250227,120100,7512207800,15520,15510,15520,15510,2571
|
||||
20250227,120000,7472307340,15510,15520,15520,15510,590
|
||||
20250227,115900,7463150780,15520,15520,15520,15510,353
|
||||
20250227,115800,7457672590,15510,15520,15520,15510,667
|
||||
20250227,115700,7447320920,15520,15520,15520,15510,586
|
||||
20250227,115600,7438226410,15520,15510,15520,15510,3000
|
||||
20250227,115500,7391666760,15510,15520,15520,15510,1119
|
||||
20250227,115400,7374304640,15520,15520,15530,15520,235
|
||||
20250227,115300,7370657230,15520,15520,15530,15520,145
|
||||
20250227,115200,7368406770,15520,15520,15520,15520,49
|
||||
20250227,115100,7367646290,15520,15520,15520,15510,773
|
||||
20250227,115000,7355649360,15510,15520,15520,15510,222
|
||||
20250227,114900,7352204040,15510,15510,15530,15510,835
|
||||
20250227,114800,7339248880,15530,15520,15530,15510,4364
|
||||
20250227,114700,7271506650,15520,15540,15540,15520,5956
|
||||
20250227,114600,7179019480,15540,15540,15540,15540,1763
|
||||
20250227,114500,7151622460,15540,15550,15550,15540,1179
|
||||
20250227,114400,7133299620,15540,15540,15540,15540,1417
|
||||
20250227,114300,7111279440,15530,15540,15540,15530,579
|
||||
20250227,114200,7102283460,15540,15540,15550,15540,2389
|
||||
20250227,114100,7065155450,15540,15540,15550,15540,454
|
||||
20250227,114000,7058099450,15540,15550,15550,15530,1496
|
||||
20250227,113900,7034846990,15550,15540,15550,15530,2789
|
||||
20250227,113800,6991505050,15540,15550,15550,15540,526
|
||||
20250227,113700,6983328640,15550,15530,15550,15530,1197
|
||||
20250227,113600,6964726880,15540,15550,15550,15530,622
|
||||
20250227,113500,6955062320,15550,15540,15550,15530,807
|
||||
20250227,113400,6942520680,15540,15530,15540,15530,848
|
||||
20250227,113300,6929345410,15540,15540,15540,15530,2856
|
||||
20250227,113200,6884975760,15530,15540,15540,15530,3724
|
||||
20250227,113100,6827121920,15530,15540,15540,15530,501
|
||||
20250227,113000,6819336700,15530,15550,15550,15530,4527
|
||||
20250227,112900,6749004420,15540,15550,15550,15540,308
|
||||
20250227,112800,6744216400,15540,15550,15550,15540,2402
|
||||
20250227,112700,6706887110,15550,15540,15550,15540,1158
|
||||
20250227,112600,6688889970,15540,15540,15550,15540,621
|
||||
20250227,112500,6679238740,15550,15540,15550,15540,7929
|
||||
20250227,112400,6555942990,15540,15530,15540,15530,5409
|
||||
20250227,112300,6471887200,15530,15530,15530,15530,68
|
||||
20250227,112200,6470831160,15530,15530,15540,15530,233
|
||||
20250227,112100,6467211940,15530,15520,15530,15520,6036
|
||||
20250227,112000,6373479520,15520,15520,15530,15520,286
|
||||
20250227,111900,6369040740,15520,15520,15520,15520,169
|
||||
20250227,111800,6366417860,15520,15520,15530,15520,495
|
||||
20250227,111700,6358735450,15520,15520,15520,15520,42
|
||||
20250227,111600,6358083610,15530,15520,15530,15510,4018
|
||||
20250227,111500,6295722580,15520,15520,15520,15510,928
|
||||
20250227,111400,6281321480,15520,15510,15520,15510,413
|
||||
20250227,111300,6274915840,15510,15520,15520,15510,895
|
||||
20250227,111200,6261034360,15520,15510,15520,15510,1403
|
||||
20250227,111100,6239264080,15510,15520,15520,15510,158
|
||||
20250227,111000,6236813390,15510,15520,15520,15510,342
|
||||
20250227,110900,6231505840,15520,15520,15520,15510,2488
|
||||
20250227,110800,6192914310,15520,15520,15530,15520,4641
|
||||
20250227,110700,6120885550,15520,15530,15530,15520,168
|
||||
20250227,110600,6118278150,15530,15520,15530,15520,49
|
||||
20250227,110500,6117517630,15520,15520,15530,15520,1360
|
||||
20250227,110400,6096410330,15520,15510,15520,15510,2287
|
||||
20250227,110300,6060916210,15510,15520,15520,15510,1202
|
||||
20250227,110200,6042263350,15520,15520,15530,15510,1518
|
||||
20250227,110100,6018692440,15530,15520,15540,15520,4404
|
||||
20250227,110000,5950327230,15510,15510,15520,15510,56
|
||||
20250227,105900,5949458600,15510,15520,15520,15510,1577
|
||||
20250227,105800,5924983840,15530,15530,15530,15530,3414
|
||||
20250227,105700,5871964420,15530,15510,15530,15510,1340
|
||||
20250227,105600,5851167300,15520,15520,15520,15520,351
|
||||
20250227,105500,5845719780,15520,15520,15520,15520,32
|
||||
20250227,105400,5845223140,15530,15530,15530,15520,837
|
||||
20250227,105300,5832228640,15530,15520,15530,15510,3131
|
||||
20250227,105200,5783635230,15510,15520,15520,15510,5351
|
||||
20250227,105100,5700636360,15520,15510,15520,15510,1020
|
||||
20250227,105000,5684806070,15520,15520,15520,15510,1206
|
||||
20250227,104900,5666089250,15530,15510,15530,15510,830
|
||||
20250227,104800,5653207620,15530,15530,15530,15520,1543
|
||||
20250227,104700,5629253580,15530,15520,15530,15520,1782
|
||||
20250227,104600,5601586580,15520,15510,15520,15510,1871
|
||||
20250227,104500,5572552080,15510,15510,15510,15500,1387
|
||||
20250227,104400,5551044180,15500,15520,15520,15500,5058
|
||||
20250227,104300,5472590230,15510,15530,15530,15510,2457
|
||||
20250227,104200,5434447210,15530,15520,15530,15520,2109
|
||||
20250227,104100,5401700420,15520,15520,15520,15510,1360
|
||||
20250227,104000,5380593390,15520,15510,15520,15510,224
|
||||
20250227,103900,5377118130,15510,15510,15520,15510,55
|
||||
20250227,103800,5376265010,15520,15510,15520,15510,847
|
||||
20250227,103700,5363123750,15510,15510,15510,15500,2167
|
||||
20250227,103600,5329513670,15510,15520,15530,15500,1775
|
||||
20250227,103500,5301968290,15530,15530,15540,15520,1158
|
||||
20250227,103400,5283983650,15530,15540,15540,15530,1423
|
||||
20250227,103300,5261884290,15540,15550,15560,15530,5034
|
||||
20250227,103200,5183617360,15550,15550,15560,15550,1032
|
||||
20250227,103100,5167568310,15560,15550,15560,15550,1214
|
||||
20250227,103000,5148679220,15560,15550,15560,15550,2019
|
||||
20250227,102900,5117277610,15550,15550,15550,15540,2349
|
||||
20250227,102800,5080751280,15550,15550,15550,15540,270
|
||||
20250227,102700,5076554500,15540,15530,15550,15530,2510
|
||||
20250227,102600,5037552400,15530,15530,15540,15530,1072
|
||||
20250227,102500,5020903370,15520,15530,15540,15520,9195
|
||||
20250227,102400,4878059750,15520,15510,15530,15510,3778
|
||||
20250227,102300,4819424930,15510,15500,15510,15500,5231
|
||||
20250227,102200,4738296880,15500,15500,15510,15500,1093
|
||||
20250227,102100,4721353970,15510,15500,15510,15500,520
|
||||
20250227,102000,4713292540,15510,15500,15510,15500,1180
|
||||
20250227,101900,4694991790,15500,15500,15510,15500,3609
|
||||
20250227,101800,4639052260,15510,15510,15510,15500,561
|
||||
20250227,101700,4630355740,15500,15500,15510,15500,470
|
||||
20250227,101600,4623070650,15510,15500,15510,15500,340
|
||||
20250227,101500,4617799170,15500,15510,15510,15500,650
|
||||
20250227,101400,4607722320,15510,15510,15510,15500,75
|
||||
20250227,101300,4606559700,15500,15510,15510,15500,40
|
||||
20250227,101200,4605939490,15510,15500,15510,15490,3520
|
||||
20250227,101100,4551381960,15500,15490,15500,15490,424
|
||||
20250227,101000,4544814000,15500,15490,15500,15490,170
|
||||
20250227,100900,4542180480,15500,15480,15500,15480,1598
|
||||
20250227,100800,4517416470,15490,15490,15490,15480,796
|
||||
20250227,100700,4505087320,15480,15470,15490,15470,2004
|
||||
20250227,100600,4474076420,15470,15470,15480,15460,960
|
||||
20250227,100500,4459226070,15470,15480,15480,15470,1432
|
||||
20250227,100400,4437072680,15480,15470,15480,15460,1697
|
||||
20250227,100300,4410821940,15470,15470,15480,15460,665
|
||||
20250227,100200,4400534150,15470,15470,15480,15460,19635
|
||||
20250227,100100,4096956980,15480,15470,15480,15470,374
|
||||
20250227,100000,4091167990,15480,15470,15490,15470,1622
|
||||
20250227,095900,4066065740,15460,15460,15470,15450,4761
|
||||
20250227,095800,3992446190,15460,15450,15470,15450,176
|
||||
20250227,095700,3989724850,15450,15480,15490,15450,24079
|
||||
20250227,095600,3617259150,15480,15490,15490,15480,505
|
||||
20250227,095500,3609438730,15490,15480,15490,15480,2491
|
||||
20250227,095400,3570860910,15490,15490,15490,15480,154
|
||||
20250227,095300,3568475900,15500,15480,15500,15480,6962
|
||||
20250227,095200,3460642030,15490,15490,15500,15480,1683
|
||||
20250227,095100,3434572420,15490,15490,15490,15490,283
|
||||
20250227,095000,3430188750,15490,15490,15490,15480,1537
|
||||
20250227,094900,3406381320,15480,15490,15490,15480,1024
|
||||
20250227,094800,3390519960,15490,15490,15490,15480,1719
|
||||
20250227,094700,3363899850,15480,15480,15490,15480,921
|
||||
20250227,094600,3349635710,15480,15490,15490,15480,953
|
||||
20250227,094500,3334874100,15490,15490,15490,15480,1969
|
||||
20250227,094400,3304387310,15490,15480,15490,15480,865
|
||||
20250227,094300,3290991860,15490,15480,15490,15470,2677
|
||||
20250227,094200,3249552660,15480,15480,15480,15470,164
|
||||
20250227,094100,3247015300,15480,15470,15480,15470,2771
|
||||
20250227,094000,3204147560,15470,15460,15470,15460,535
|
||||
20250227,093900,3195875740,15460,15460,15470,15460,1674
|
||||
20250227,093800,3169991970,15460,15460,15470,15460,1284
|
||||
20250227,093700,3150140430,15460,15470,15470,15460,910
|
||||
20250227,093600,3136071760,15470,15460,15470,15460,733
|
||||
20250227,093500,3124738570,15470,15460,15470,15450,1932
|
||||
20250227,093400,3094864720,15470,15490,15490,15460,2972
|
||||
20250227,093300,3048869740,15490,15470,15490,15460,2887
|
||||
20250227,093200,3004203460,15470,15460,15480,15440,2418
|
||||
20250227,093100,2966809050,15460,15460,15460,15440,1005
|
||||
20250227,093000,2951277360,15460,15430,15460,15430,3872
|
||||
20250227,092900,2891463220,15440,15450,15460,15430,16885
|
||||
20250227,092800,2630600240,15460,15450,15460,15430,3170
|
||||
20250227,092700,2581628380,15450,15430,15450,15430,1603
|
||||
20250227,092600,2556884130,15430,15420,15440,15420,3118
|
||||
20250227,092500,2508776840,15420,15420,15420,15420,2087
|
||||
20250227,092400,2476595300,15420,15420,15430,15420,1369
|
||||
20250227,092300,2455484740,15420,15420,15420,15410,2066
|
||||
20250227,092200,2423634440,15420,15420,15420,15400,9807
|
||||
20250227,092100,2272487180,15430,15420,15430,15420,899
|
||||
20250227,092000,2258623830,15420,15440,15440,15420,5792
|
||||
20250227,091900,2169258170,15440,15420,15440,15420,3116
|
||||
20250227,091800,2121183140,15410,15420,15420,15410,1249
|
||||
20250227,091700,2101928210,15420,15420,15420,15400,6666
|
||||
20250227,091600,1999181740,15420,15410,15420,15410,4886
|
||||
20250227,091500,1923864880,15410,15400,15410,15400,1632
|
||||
20250227,091400,1898723560,15400,15390,15400,15380,3845
|
||||
20250227,091300,1839542780,15380,15400,15400,15370,15217
|
||||
20250227,091200,1605445250,15390,15420,15440,15390,24494
|
||||
20250227,091100,1227868650,15430,15430,15440,15420,4425
|
||||
20250227,091000,1159591730,15430,15430,15440,15420,9017
|
||||
20250227,090900,1020522760,15430,15440,15450,15430,4260
|
||||
20250227,090800,954768330,15450,15460,15460,15440,9645
|
||||
20250227,090700,805782970,15460,15450,15460,15450,3605
|
||||
20250227,090600,750061900,15440,15440,15450,15430,4290
|
||||
20250227,090500,683825550,15440,15460,15460,15440,9144
|
||||
20250227,090400,542573570,15450,15470,15470,15440,7328
|
||||
20250227,090300,429320630,15470,15470,15480,15460,6369
|
||||
20250227,090200,330808450,15460,15490,15490,15450,5241
|
||||
20250227,090100,249769000,15490,15490,15490,15460,4828
|
||||
20250227,090000,175061460,15480,15510,15520,15440,11262
|
||||
|
Reference in New Issue
Block a user