Update 2025-02-27 2849 candle_min
This commit is contained in:
614
025900/min/candle-20250227.csv
Normal file
614
025900/min/candle-20250227.csv
Normal file
@@ -0,0 +1,614 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,191200,6294689970,11620,11620,11620,11620,8712
|
||||
20250227,191100,6294689970,11620,11620,11620,11620,0
|
||||
20250227,191000,6294689970,11620,11620,11620,11620,0
|
||||
20250227,190900,6294689970,11620,11620,11620,11620,0
|
||||
20250227,190800,6294689970,11620,11620,11620,11620,0
|
||||
20250227,190700,6294689970,11620,11620,11620,11620,0
|
||||
20250227,190600,6294689970,11620,11620,11620,11620,0
|
||||
20250227,190500,6294689970,11620,11620,11620,11620,0
|
||||
20250227,190400,6294689970,11620,11620,11620,11620,0
|
||||
20250227,190300,6294689970,11620,11620,11620,11620,0
|
||||
20250227,190200,6294689970,11620,11620,11620,11620,0
|
||||
20250227,190100,6294689970,11620,11620,11620,11620,0
|
||||
20250227,190000,6294689970,11620,11620,11620,11620,0
|
||||
20250227,185900,6294689970,11620,11620,11620,11620,0
|
||||
20250227,185800,6294689970,11620,11620,11620,11620,0
|
||||
20250227,185700,6294689970,11620,11620,11620,11620,0
|
||||
20250227,185600,6294689970,11620,11620,11620,11620,0
|
||||
20250227,185500,6294689970,11620,11620,11620,11620,0
|
||||
20250227,185400,6294689970,11620,11620,11620,11620,0
|
||||
20250227,185300,6294689970,11620,11620,11620,11620,0
|
||||
20250227,185200,6294689970,11620,11620,11620,11620,0
|
||||
20250227,185100,6294689970,11620,11620,11620,11620,0
|
||||
20250227,185000,6294689970,11620,11620,11620,11620,0
|
||||
20250227,184900,6294689970,11620,11620,11620,11620,0
|
||||
20250227,184800,6294689970,11620,11620,11620,11620,0
|
||||
20250227,184700,6294689970,11620,11620,11620,11620,0
|
||||
20250227,184600,6294689970,11620,11620,11620,11620,0
|
||||
20250227,184500,6294689970,11620,11620,11620,11620,0
|
||||
20250227,184400,6294689970,11620,11620,11620,11620,0
|
||||
20250227,184300,6294689970,11620,11620,11620,11620,0
|
||||
20250227,184200,6294689970,11620,11620,11620,11620,8712
|
||||
20250227,184100,6294689970,11620,11620,11620,11620,0
|
||||
20250227,184000,6294689970,11620,11620,11620,11620,0
|
||||
20250227,183900,6294689970,11620,11620,11620,11620,0
|
||||
20250227,183800,6294689970,11620,11620,11620,11620,0
|
||||
20250227,183700,6294689970,11620,11620,11620,11620,0
|
||||
20250227,183600,6294689970,11620,11620,11620,11620,0
|
||||
20250227,183500,6294689970,11620,11620,11620,11620,0
|
||||
20250227,183400,6294689970,11620,11620,11620,11620,0
|
||||
20250227,183300,6294689970,11620,11620,11620,11620,0
|
||||
20250227,183200,6294689970,11620,11620,11620,11620,0
|
||||
20250227,183100,6294689970,11620,11620,11620,11620,0
|
||||
20250227,183000,6294689970,11620,11620,11620,11620,0
|
||||
20250227,182900,6294689970,11620,11620,11620,11620,0
|
||||
20250227,182800,6294689970,11620,11620,11620,11620,0
|
||||
20250227,182700,6294689970,11620,11620,11620,11620,0
|
||||
20250227,182600,6294689970,11620,11620,11620,11620,0
|
||||
20250227,182500,6294689970,11620,11620,11620,11620,0
|
||||
20250227,182400,6294689970,11620,11620,11620,11620,0
|
||||
20250227,182300,6294689970,11620,11620,11620,11620,0
|
||||
20250227,182200,6294689970,11620,11620,11620,11620,0
|
||||
20250227,182100,6294689970,11620,11620,11620,11620,0
|
||||
20250227,182000,6294689970,11620,11620,11620,11620,0
|
||||
20250227,181900,6294689970,11620,11620,11620,11620,0
|
||||
20250227,181800,6294689970,11620,11620,11620,11620,0
|
||||
20250227,181700,6294689970,11620,11620,11620,11620,0
|
||||
20250227,181600,6294689970,11620,11620,11620,11620,0
|
||||
20250227,181500,6294689970,11620,11620,11620,11620,0
|
||||
20250227,181400,6294689970,11620,11620,11620,11620,0
|
||||
20250227,181300,6294689970,11620,11620,11620,11620,0
|
||||
20250227,181200,6294689970,11620,11620,11620,11620,8712
|
||||
20250227,181100,6294689970,11620,11620,11620,11620,0
|
||||
20250227,181000,6294689970,11620,11620,11620,11620,0
|
||||
20250227,180900,6294689970,11620,11620,11620,11620,0
|
||||
20250227,180800,6294689970,11620,11620,11620,11620,0
|
||||
20250227,180700,6294689970,11620,11620,11620,11620,0
|
||||
20250227,180600,6294689970,11620,11620,11620,11620,0
|
||||
20250227,180500,6294689970,11620,11620,11620,11620,0
|
||||
20250227,180400,6294689970,11620,11620,11620,11620,0
|
||||
20250227,180300,6294689970,11620,11620,11620,11620,0
|
||||
20250227,180200,6294689970,11620,11620,11620,11620,0
|
||||
20250227,180100,6294689970,11620,11620,11620,11620,0
|
||||
20250227,180000,6294689970,11620,11620,11620,11620,0
|
||||
20250227,175900,6294689970,11620,11620,11620,11620,0
|
||||
20250227,175800,6294689970,11620,11620,11620,11620,0
|
||||
20250227,175700,6294689970,11620,11620,11620,11620,0
|
||||
20250227,175600,6294689970,11620,11620,11620,11620,0
|
||||
20250227,175500,6294689970,11620,11620,11620,11620,0
|
||||
20250227,175400,6294689970,11620,11620,11620,11620,0
|
||||
20250227,175300,6294689970,11620,11620,11620,11620,0
|
||||
20250227,175200,6294689970,11620,11620,11620,11620,0
|
||||
20250227,175100,6294689970,11620,11620,11620,11620,0
|
||||
20250227,175000,6294689970,11620,11620,11620,11620,0
|
||||
20250227,174900,6294689970,11620,11620,11620,11620,0
|
||||
20250227,174800,6294689970,11620,11620,11620,11620,0
|
||||
20250227,174700,6294689970,11620,11620,11620,11620,0
|
||||
20250227,174600,6294689970,11620,11620,11620,11620,0
|
||||
20250227,174500,6294689970,11620,11620,11620,11620,0
|
||||
20250227,174400,6294689970,11620,11620,11620,11620,0
|
||||
20250227,174300,6294689970,11620,11620,11620,11620,0
|
||||
20250227,174200,6294689970,11620,11620,11620,11620,8712
|
||||
20250227,174100,6294689970,11620,11620,11620,11620,0
|
||||
20250227,174000,6294689970,11620,11620,11620,11620,0
|
||||
20250227,173900,6294689970,11620,11620,11620,11620,0
|
||||
20250227,173800,6294689970,11620,11620,11620,11620,0
|
||||
20250227,173700,6294689970,11620,11620,11620,11620,0
|
||||
20250227,173600,6294689970,11620,11620,11620,11620,0
|
||||
20250227,173500,6294689970,11620,11620,11620,11620,0
|
||||
20250227,173400,6294689970,11620,11620,11620,11620,0
|
||||
20250227,173300,6294689970,11620,11620,11620,11620,0
|
||||
20250227,173200,6294689970,11620,11620,11620,11620,0
|
||||
20250227,173100,6294689970,11620,11620,11620,11620,0
|
||||
20250227,173000,6294689970,11620,11620,11620,11620,0
|
||||
20250227,172900,6294689970,11620,11620,11620,11620,0
|
||||
20250227,172800,6294689970,11620,11620,11620,11620,0
|
||||
20250227,172700,6294689970,11620,11620,11620,11620,0
|
||||
20250227,172600,6294689970,11620,11620,11620,11620,0
|
||||
20250227,172500,6294689970,11620,11620,11620,11620,0
|
||||
20250227,172400,6294689970,11620,11620,11620,11620,0
|
||||
20250227,172300,6294689970,11620,11620,11620,11620,0
|
||||
20250227,172200,6294689970,11620,11620,11620,11620,0
|
||||
20250227,172100,6294689970,11620,11620,11620,11620,0
|
||||
20250227,172000,6294689970,11620,11620,11620,11620,0
|
||||
20250227,171900,6294689970,11620,11620,11620,11620,0
|
||||
20250227,171800,6294689970,11620,11620,11620,11620,0
|
||||
20250227,171700,6294689970,11620,11620,11620,11620,0
|
||||
20250227,171600,6294689970,11620,11620,11620,11620,0
|
||||
20250227,171500,6294689970,11620,11620,11620,11620,0
|
||||
20250227,171400,6294689970,11620,11620,11620,11620,0
|
||||
20250227,171300,6294689970,11620,11620,11620,11620,0
|
||||
20250227,171200,6294689970,11620,11620,11620,11620,8712
|
||||
20250227,171100,6294689970,11620,11620,11620,11620,0
|
||||
20250227,171000,6294689970,11620,11620,11620,11620,0
|
||||
20250227,170900,6294689970,11620,11620,11620,11620,0
|
||||
20250227,170800,6294689970,11620,11620,11620,11620,0
|
||||
20250227,170700,6294689970,11620,11620,11620,11620,0
|
||||
20250227,170600,6294689970,11620,11620,11620,11620,0
|
||||
20250227,170500,6294689970,11620,11620,11620,11620,0
|
||||
20250227,170400,6294689970,11620,11620,11620,11620,0
|
||||
20250227,170300,6294689970,11620,11620,11620,11620,0
|
||||
20250227,170200,6294689970,11620,11620,11620,11620,0
|
||||
20250227,170100,6294689970,11620,11620,11620,11620,0
|
||||
20250227,170000,6294689970,11620,11620,11620,11620,0
|
||||
20250227,165900,6294689970,11620,11620,11620,11620,0
|
||||
20250227,165800,6294689970,11620,11620,11620,11620,0
|
||||
20250227,165700,6294689970,11620,11620,11620,11620,0
|
||||
20250227,165600,6294689970,11620,11620,11620,11620,0
|
||||
20250227,165500,6294689970,11620,11620,11620,11620,0
|
||||
20250227,165400,6294689970,11620,11620,11620,11620,0
|
||||
20250227,165300,6294689970,11620,11620,11620,11620,0
|
||||
20250227,165200,6294689970,11620,11620,11620,11620,0
|
||||
20250227,165100,6294689970,11620,11620,11620,11620,0
|
||||
20250227,165000,6294689970,11620,11620,11620,11620,0
|
||||
20250227,164900,6294689970,11620,11620,11620,11620,0
|
||||
20250227,164800,6294689970,11620,11620,11620,11620,0
|
||||
20250227,164700,6294689970,11620,11620,11620,11620,0
|
||||
20250227,164600,6294689970,11620,11620,11620,11620,0
|
||||
20250227,164500,6294689970,11620,11620,11620,11620,0
|
||||
20250227,164400,6294689970,11620,11620,11620,11620,0
|
||||
20250227,164300,6294689970,11620,11620,11620,11620,0
|
||||
20250227,164200,6294689970,11620,11620,11620,11620,8712
|
||||
20250227,164100,6294689970,11620,11620,11620,11620,0
|
||||
20250227,164000,6294689970,11620,11620,11620,11620,0
|
||||
20250227,163900,6294689970,11620,11620,11620,11620,0
|
||||
20250227,163800,6294689970,11620,11620,11620,11620,0
|
||||
20250227,163700,6294689970,11620,11620,11620,11620,0
|
||||
20250227,163600,6294689970,11620,11620,11620,11620,0
|
||||
20250227,163500,6294689970,11620,11620,11620,11620,0
|
||||
20250227,163400,6294689970,11620,11620,11620,11620,0
|
||||
20250227,163300,6294689970,11620,11620,11620,11620,0
|
||||
20250227,163200,6294689970,11620,11620,11620,11620,0
|
||||
20250227,163100,6294689970,11620,11620,11620,11620,0
|
||||
20250227,163000,6294689970,11620,11620,11620,11620,0
|
||||
20250227,162900,6294689970,11620,11620,11620,11620,0
|
||||
20250227,162800,6294689970,11620,11620,11620,11620,0
|
||||
20250227,162700,6294689970,11620,11620,11620,11620,0
|
||||
20250227,162600,6294689970,11620,11620,11620,11620,0
|
||||
20250227,162500,6294689970,11620,11620,11620,11620,0
|
||||
20250227,162400,6294689970,11620,11620,11620,11620,0
|
||||
20250227,162300,6294689970,11620,11620,11620,11620,0
|
||||
20250227,162200,6294689970,11620,11620,11620,11620,0
|
||||
20250227,162100,6294689970,11620,11620,11620,11620,0
|
||||
20250227,162000,6294689970,11620,11620,11620,11620,0
|
||||
20250227,161900,6294689970,11620,11620,11620,11620,0
|
||||
20250227,161800,6294689970,11620,11620,11620,11620,0
|
||||
20250227,161700,6294689970,11620,11620,11620,11620,0
|
||||
20250227,161600,6294689970,11620,11620,11620,11620,0
|
||||
20250227,161500,6294689970,11620,11620,11620,11620,0
|
||||
20250227,161400,6294689970,11620,11620,11620,11620,0
|
||||
20250227,161300,6294689970,11620,11620,11620,11620,0
|
||||
20250227,161200,6294689970,11620,11620,11620,11620,8712
|
||||
20250227,161100,6294689970,11620,11620,11620,11620,0
|
||||
20250227,161000,6294689970,11620,11620,11620,11620,0
|
||||
20250227,160900,6294689970,11620,11620,11620,11620,0
|
||||
20250227,160800,6294689970,11620,11620,11620,11620,0
|
||||
20250227,160700,6294689970,11620,11620,11620,11620,0
|
||||
20250227,160600,6294689970,11620,11620,11620,11620,0
|
||||
20250227,160500,6294689970,11620,11620,11620,11620,0
|
||||
20250227,160400,6294689970,11620,11620,11620,11620,0
|
||||
20250227,160300,6294689970,11620,11620,11620,11620,0
|
||||
20250227,160200,6294689970,11620,11620,11620,11620,0
|
||||
20250227,160100,6294689970,11620,11620,11620,11620,0
|
||||
20250227,160000,6294689970,11620,11620,11620,11620,0
|
||||
20250227,155900,6294689970,11620,11620,11620,11620,0
|
||||
20250227,155800,6294689970,11620,11620,11620,11620,0
|
||||
20250227,155700,6294689970,11620,11620,11620,11620,0
|
||||
20250227,155600,6294689970,11620,11620,11620,11620,0
|
||||
20250227,155500,6294689970,11620,11620,11620,11620,0
|
||||
20250227,155400,6294689970,11620,11620,11620,11620,0
|
||||
20250227,155300,6294689970,11620,11620,11620,11620,0
|
||||
20250227,155200,6294689970,11620,11620,11620,11620,0
|
||||
20250227,155100,6294689970,11620,11620,11620,11620,0
|
||||
20250227,155000,6294689970,11620,11620,11620,11620,0
|
||||
20250227,154900,6294689970,11620,11620,11620,11620,0
|
||||
20250227,154800,6294689970,11620,11620,11620,11620,0
|
||||
20250227,154700,6294689970,11620,11620,11620,11620,0
|
||||
20250227,154600,6294689970,11620,11620,11620,11620,0
|
||||
20250227,154500,6294689970,11620,11620,11620,11620,0
|
||||
20250227,154400,6294689970,11620,11620,11620,11620,0
|
||||
20250227,154300,6294689970,11620,11620,11620,11620,0
|
||||
20250227,154200,6294689970,11620,11620,11620,11620,8712
|
||||
20250227,154100,6294689970,11620,11620,11620,11620,0
|
||||
20250227,154000,6294689970,11620,11620,11620,11620,0
|
||||
20250227,153900,6294689970,11620,11620,11620,11620,0
|
||||
20250227,153800,6294689970,11620,11620,11620,11620,0
|
||||
20250227,153700,6294689970,11620,11620,11620,11620,0
|
||||
20250227,153600,6294689970,11620,11620,11620,11620,0
|
||||
20250227,153500,6294689970,11620,11620,11620,11620,0
|
||||
20250227,153400,6294689970,11620,11620,11620,11620,0
|
||||
20250227,153300,6294689970,11620,11620,11620,11620,0
|
||||
20250227,153200,6294689970,11620,11620,11620,11620,0
|
||||
20250227,153100,6294689970,11620,11620,11620,11620,0
|
||||
20250227,153000,6294689970,11620,11620,11620,11620,8712
|
||||
20250227,152900,6193456530,11580,11580,11580,11580,0
|
||||
20250227,152800,6193456530,11580,11580,11580,11580,0
|
||||
20250227,152700,6193456530,11580,11580,11580,11580,0
|
||||
20250227,152600,6193456530,11580,11580,11580,11580,0
|
||||
20250227,152500,6193456530,11580,11580,11580,11580,0
|
||||
20250227,152400,6193456530,11580,11580,11580,11580,0
|
||||
20250227,152300,6193456530,11580,11580,11580,11580,0
|
||||
20250227,152200,6193456530,11580,11580,11580,11580,0
|
||||
20250227,152100,6193456530,11580,11580,11580,11580,0
|
||||
20250227,152000,6193456530,11580,11580,11580,11580,0
|
||||
20250227,151900,6193456530,11580,11590,11610,11570,2209
|
||||
20250227,151800,6167864050,11580,11580,11600,11580,424
|
||||
20250227,151700,6162949870,11590,11620,11620,11590,2296
|
||||
20250227,151600,6136304600,11620,11610,11620,11600,1588
|
||||
20250227,151500,6117864820,11610,11610,11610,11600,2112
|
||||
20250227,151400,6093347850,11600,11610,11620,11600,1036
|
||||
20250227,151300,6081314580,11610,11610,11630,11610,1575
|
||||
20250227,151200,6063014160,11620,11600,11620,11600,2758
|
||||
20250227,151100,6031013490,11600,11540,11600,11540,1330
|
||||
20250227,151000,6015631250,11530,11560,11560,11530,1044
|
||||
20250227,150900,6003582570,11540,11540,11560,11540,709
|
||||
20250227,150800,5995400050,11530,11540,11560,11530,1479
|
||||
20250227,150700,5978325940,11540,11530,11560,11530,404
|
||||
20250227,150600,5973665270,11530,11550,11570,11530,773
|
||||
20250227,150500,5964742170,11550,11560,11580,11550,545
|
||||
20250227,150400,5958443310,11550,11550,11560,11550,425
|
||||
20250227,150300,5953534320,11550,11550,11560,11550,173
|
||||
20250227,150200,5951536070,11560,11550,11560,11530,380
|
||||
20250227,150100,5947146270,11530,11530,11580,11530,614
|
||||
20250227,150000,5940057020,11530,11560,11560,11530,1238
|
||||
20250227,145900,5925766590,11530,11580,11580,11530,2117
|
||||
20250227,145800,5901309220,11580,11590,11590,11580,173
|
||||
20250227,145700,5899305150,11590,11590,11590,11580,698
|
||||
20250227,145600,5891216200,11590,11610,11610,11590,856
|
||||
20250227,145500,5881289880,11600,11600,11620,11600,878
|
||||
20250227,145400,5871100660,11610,11610,11610,11600,323
|
||||
20250227,145300,5867351380,11610,11580,11610,11580,254
|
||||
20250227,145200,5864407350,11590,11600,11610,11580,505
|
||||
20250227,145100,5858550330,11610,11600,11610,11580,250
|
||||
20250227,145000,5855650280,11590,11560,11590,11550,1093
|
||||
20250227,144900,5843008660,11550,11550,11560,11550,2404
|
||||
20250227,144800,5815239260,11550,11600,11600,11550,332
|
||||
20250227,144700,5811398260,11610,11570,11610,11570,236
|
||||
20250227,144600,5808663730,11560,11580,11590,11560,347
|
||||
20250227,144500,5804649690,11570,11580,11580,11560,208
|
||||
20250227,144400,5802243460,11580,11570,11590,11560,295
|
||||
20250227,144300,5798827470,11570,11580,11600,11570,1137
|
||||
20250227,144200,5785659490,11570,11530,11580,11530,672
|
||||
20250227,144100,5777902840,11530,11530,11530,11530,3
|
||||
20250227,144000,5777868250,11530,11510,11530,11510,180
|
||||
20250227,143900,5775793670,11510,11530,11530,11510,1188
|
||||
20250227,143800,5762116380,11510,11530,11540,11510,2303
|
||||
20250227,143700,5735589080,11540,11530,11540,11530,60
|
||||
20250227,143600,5734897080,11540,11540,11540,11530,387
|
||||
20250227,143500,5730433610,11530,11570,11570,11530,1331
|
||||
20250227,143400,5715069360,11570,11570,11580,11570,490
|
||||
20250227,143300,5709400020,11580,11580,11580,11570,56
|
||||
20250227,143200,5708752040,11580,11580,11580,11580,208
|
||||
20250227,143100,5706343400,11580,11570,11580,11570,107
|
||||
20250227,143000,5705105300,11570,11570,11570,11560,266
|
||||
20250227,142900,5702028800,11570,11580,11580,11570,629
|
||||
20250227,142800,5694750270,11570,11570,11580,11570,154
|
||||
20250227,142700,5692968440,11570,11570,11580,11570,390
|
||||
20250227,142600,5688455140,11580,11580,11580,11570,33
|
||||
20250227,142500,5688073200,11580,11580,11580,11580,1169
|
||||
20250227,142400,5674536180,11590,11580,11590,11580,52
|
||||
20250227,142300,5673934000,11580,11580,11590,11580,116
|
||||
20250227,142200,5672589700,11600,11610,11610,11590,111
|
||||
20250227,142100,5671302140,11610,11590,11610,11580,147
|
||||
20250227,142000,5669598750,11590,11600,11630,11590,1099
|
||||
20250227,141900,5656853700,11590,11590,11600,11590,1747
|
||||
20250227,141800,5636592830,11610,11600,11650,11590,2574
|
||||
20250227,141700,5606693340,11610,11610,11620,11600,1052
|
||||
20250227,141600,5594477310,11600,11590,11600,11590,1048
|
||||
20250227,141500,5582329350,11580,11550,11580,11550,623
|
||||
20250227,141400,5575123300,11550,11550,11550,11550,1339
|
||||
20250227,141300,5559657850,11550,11570,11570,11550,276
|
||||
20250227,141200,5556470030,11570,11560,11570,11540,1761
|
||||
20250227,141100,5536129270,11560,11540,11560,11520,563
|
||||
20250227,141000,5529627490,11540,11500,11570,11500,2380
|
||||
20250227,140900,5502203240,11500,11540,11540,11490,1277
|
||||
20250227,140800,5487508260,11540,11530,11540,11530,25
|
||||
20250227,140700,5487219910,11530,11550,11560,11530,1339
|
||||
20250227,140600,5471765000,11550,11550,11560,11540,215
|
||||
20250227,140500,5469282930,11550,11530,11550,11520,508
|
||||
20250227,140400,5463423730,11520,11510,11520,11510,651
|
||||
20250227,140300,5455926440,11500,11490,11500,11480,1916
|
||||
20250227,140200,5433907180,11480,11500,11500,11480,2811
|
||||
20250227,140100,5401620770,11500,11500,11500,11490,401
|
||||
20250227,140000,5397009460,11500,11510,11510,11490,126
|
||||
20250227,135900,5395560940,11510,11500,11510,11490,351
|
||||
20250227,135800,5391524470,11500,11490,11500,11480,1355
|
||||
20250227,135700,5375959570,11480,11480,11490,11480,1547
|
||||
20250227,135600,5358199920,11490,11500,11500,11490,1061
|
||||
20250227,135500,5346008710,11490,11500,11500,11490,37
|
||||
20250227,135400,5345583300,11490,11490,11490,11490,50
|
||||
20250227,135300,5345008800,11500,11490,11500,11490,640
|
||||
20250227,135200,5337650690,11490,11490,11490,11480,780
|
||||
20250227,135100,5328692000,11480,11490,11490,11480,88
|
||||
20250227,135000,5327681570,11480,11480,11490,11480,37
|
||||
20250227,134900,5327256790,11490,11480,11490,11480,186
|
||||
20250227,134800,5325121360,11480,11470,11480,11470,1368
|
||||
20250227,134700,5309420830,11470,11480,11480,11470,227
|
||||
20250227,134600,5306815740,11480,11490,11490,11470,1630
|
||||
20250227,134500,5288102610,11500,11500,11500,11490,192
|
||||
20250227,134400,5285895330,11500,11490,11500,11490,10
|
||||
20250227,134300,5285780380,11490,11490,11500,11480,295
|
||||
20250227,134200,5282390080,11490,11510,11510,11490,554
|
||||
20250227,134100,5276019150,11500,11500,11510,11490,858
|
||||
20250227,134000,5266148310,11500,11480,11500,11480,606
|
||||
20250227,133900,5259184050,11490,11480,11490,11480,345
|
||||
20250227,133800,5255222740,11470,11500,11500,11470,853
|
||||
20250227,133700,5245432570,11500,11490,11500,11490,552
|
||||
20250227,133600,5239088540,11490,11510,11510,11470,3799
|
||||
20250227,133500,5195482230,11520,11510,11520,11510,408
|
||||
20250227,133400,5190783290,11510,11520,11520,11510,103
|
||||
20250227,133300,5189597500,11510,11480,11510,11480,764
|
||||
20250227,133200,5180812630,11500,11480,11500,11470,742
|
||||
20250227,133100,5172291180,11480,11480,11480,11470,628
|
||||
20250227,133000,5165082590,11480,11480,11500,11480,118
|
||||
20250227,132900,5163727200,11480,11500,11510,11470,1996
|
||||
20250227,132800,5140806740,11500,11500,11510,11500,5233
|
||||
20250227,132700,5080626870,11520,11520,11520,11500,666
|
||||
20250227,132600,5072958510,11530,11520,11530,11520,888
|
||||
20250227,132500,5062725620,11520,11510,11520,11510,96
|
||||
20250227,132400,5061619760,11510,11520,11520,11500,1468
|
||||
20250227,132300,5044731800,11520,11510,11520,11510,770
|
||||
20250227,132200,5035861670,11520,11520,11520,11510,692
|
||||
20250227,132100,5027896580,11520,11500,11520,11500,360
|
||||
20250227,132000,5023755530,11530,11520,11530,11500,1243
|
||||
20250227,131900,5009453850,11530,11530,11530,11510,131
|
||||
20250227,131800,5007943490,11530,11530,11530,11510,2445
|
||||
20250227,131700,4979784710,11530,11530,11530,11520,315
|
||||
20250227,131600,4976154530,11520,11520,11520,11520,58
|
||||
20250227,131500,4975486370,11520,11520,11550,11520,781
|
||||
20250227,131400,4966480840,11520,11550,11550,11520,674
|
||||
20250227,131300,4958711320,11550,11530,11550,11530,621
|
||||
20250227,131200,4951550310,11540,11520,11540,11520,1230
|
||||
20250227,131100,4937358280,11520,11530,11530,11510,811
|
||||
20250227,131000,4928011590,11530,11550,11550,11500,14451
|
||||
20250227,130900,4761629700,11550,11570,11580,11540,6051
|
||||
20250227,130800,4691725290,11570,11570,11570,11570,62
|
||||
20250227,130700,4691007950,11570,11590,11610,11570,2985
|
||||
20250227,130600,4656432220,11580,11590,11590,11570,2776
|
||||
20250227,130500,4624301490,11590,11590,11590,11580,2014
|
||||
20250227,130400,4600971760,11590,11600,11610,11590,67
|
||||
20250227,130300,4600194940,11590,11600,11600,11590,94
|
||||
20250227,130200,4599105060,11600,11600,11610,11590,127
|
||||
20250227,130100,4597632240,11600,11600,11600,11600,208
|
||||
20250227,130000,4595219440,11600,11600,11600,11590,480
|
||||
20250227,125900,4589654030,11600,11590,11600,11590,6
|
||||
20250227,125800,4589584440,11590,11590,11600,11590,291
|
||||
20250227,125700,4586211730,11600,11620,11620,11600,1160
|
||||
20250227,125600,4572748610,11630,11630,11630,11610,522
|
||||
20250227,125500,4566680600,11620,11600,11620,11600,349
|
||||
20250227,125400,4562627220,11590,11600,11610,11590,100
|
||||
20250227,125300,4561467820,11580,11590,11600,11580,708
|
||||
20250227,125200,4553261730,11590,11610,11610,11590,1268
|
||||
20250227,125100,4538554990,11610,11610,11610,11610,52
|
||||
20250227,125000,4537951270,11630,11620,11630,11620,153
|
||||
20250227,124900,4536172960,11630,11610,11630,11610,1095
|
||||
20250227,124800,4523455200,11610,11630,11630,11610,100
|
||||
20250227,124700,4522294060,11630,11620,11630,11620,227
|
||||
20250227,124600,4519656270,11620,11620,11620,11620,62
|
||||
20250227,124500,4518935830,11630,11630,11630,11620,64
|
||||
20250227,124400,4518192030,11630,11620,11630,11620,59
|
||||
20250227,124300,4517506080,11620,11630,11630,11610,353
|
||||
20250227,124200,4513404160,11600,11620,11620,11600,2052
|
||||
20250227,124100,4489599660,11620,11640,11640,11600,178
|
||||
20250227,124000,4487529270,11640,11640,11640,11620,232
|
||||
20250227,123900,4484828960,11640,11660,11660,11600,1344
|
||||
20250227,123800,4469215180,11650,11650,11680,11630,497
|
||||
20250227,123700,4463423410,11650,11610,11650,11610,356
|
||||
20250227,123600,4459283210,11600,11600,11610,11590,589
|
||||
20250227,123500,4452450890,11590,11600,11600,11590,53
|
||||
20250227,123400,4451836420,11590,11590,11590,11580,78
|
||||
20250227,123300,4450932580,11590,11590,11590,11580,94
|
||||
20250227,123200,4449843760,11590,11590,11590,11580,13
|
||||
20250227,123100,4449693110,11590,11580,11590,11580,12
|
||||
20250227,123000,4449554040,11590,11580,11590,11580,58
|
||||
20250227,122900,4448882360,11600,11580,11600,11570,307
|
||||
20250227,122800,4445327040,11580,11600,11600,11580,218
|
||||
20250227,122700,4442800320,11590,11590,11590,11580,761
|
||||
20250227,122600,4433980850,11580,11590,11590,11580,109
|
||||
20250227,122500,4432718320,11580,11580,11580,11580,482
|
||||
20250227,122400,4427136760,11590,11580,11590,11580,73
|
||||
20250227,122300,4426291210,11570,11580,11590,11570,1559
|
||||
20250227,122200,4408252860,11570,11570,11580,11570,1307
|
||||
20250227,122100,4393120680,11570,11590,11590,11570,764
|
||||
20250227,122000,4384273860,11590,11590,11590,11580,682
|
||||
20250227,121900,4376376140,11600,11620,11620,11580,3404
|
||||
20250227,121800,4336900440,11620,11620,11620,11610,57
|
||||
20250227,121700,4336238650,11620,11620,11620,11610,657
|
||||
20250227,121600,4328609020,11620,11610,11620,11610,748
|
||||
20250227,121500,4319923650,11610,11600,11620,11600,3085
|
||||
20250227,121400,4284126850,11620,11610,11620,11600,1462
|
||||
20250227,121300,4267153600,11610,11620,11620,11610,201
|
||||
20250227,121200,4264819790,11610,11630,11630,11610,635
|
||||
20250227,121100,4257443080,11630,11630,11630,11620,190
|
||||
20250227,121000,4255235080,11630,11620,11630,11620,272
|
||||
20250227,120900,4252074430,11620,11630,11630,11610,183
|
||||
20250227,120800,4249948220,11630,11620,11630,11620,61
|
||||
20250227,120700,4249239390,11620,11620,11620,11620,300
|
||||
20250227,120600,4245753390,11620,11610,11620,11610,288
|
||||
20250227,120500,4242408710,11610,11610,11610,11610,82
|
||||
20250227,120400,4241456690,11620,11610,11620,11610,111
|
||||
20250227,120300,4240167910,11610,11610,11620,11610,617
|
||||
20250227,120200,4233002540,11620,11610,11620,11610,478
|
||||
20250227,120100,4227452940,11620,11610,11620,11610,219
|
||||
20250227,120000,4224909830,11620,11610,11620,11610,483
|
||||
20250227,115900,4219302090,11620,11620,11630,11620,695
|
||||
20250227,115800,4211225760,11630,11630,11630,11630,125
|
||||
20250227,115700,4209772010,11630,11620,11630,11620,77
|
||||
20250227,115600,4208877030,11620,11620,11620,11620,182
|
||||
20250227,115500,4206762190,11620,11620,11620,11620,144
|
||||
20250227,115400,4205088910,11620,11610,11620,11610,188
|
||||
20250227,115300,4202904880,11620,11630,11630,11610,640
|
||||
20250227,115200,4195465820,11630,11620,11630,11620,12
|
||||
20250227,115100,4195326360,11620,11620,11630,11620,342
|
||||
20250227,115000,4191352310,11630,11620,11630,11620,97
|
||||
20250227,114900,4190224290,11620,11630,11640,11610,2042
|
||||
20250227,114800,4166500110,11630,11640,11640,11630,558
|
||||
20250227,114700,4160005570,11640,11650,11650,11640,245
|
||||
20250227,114600,4157152630,11650,11670,11670,11650,112
|
||||
20250227,114500,4155846660,11670,11660,11670,11660,107
|
||||
20250227,114400,4154598510,11660,11660,11660,11660,2
|
||||
20250227,114300,4154575190,11660,11660,11660,11650,300
|
||||
20250227,114200,4151077980,11660,11650,11660,11640,75
|
||||
20250227,114100,4150204950,11660,11660,11680,11650,1085
|
||||
20250227,114000,4137563800,11660,11650,11680,11640,650
|
||||
20250227,113900,4129989120,11650,11640,11650,11640,75
|
||||
20250227,113800,4129116030,11630,11670,11700,11630,2279
|
||||
20250227,113700,4102509310,11670,11670,11670,11660,560
|
||||
20250227,113600,4095974120,11670,11640,11670,11630,165
|
||||
20250227,113500,4094051030,11660,11650,11660,11640,795
|
||||
20250227,113400,4084788830,11650,11660,11670,11650,246
|
||||
20250227,113300,4081921270,11670,11670,11680,11660,209
|
||||
20250227,113200,4079482250,11670,11690,11690,11670,232
|
||||
20250227,113100,4076771450,11690,11680,11690,11670,141
|
||||
20250227,113000,4075124540,11700,11670,11700,11670,61
|
||||
20250227,112900,4074412460,11700,11680,11700,11670,49
|
||||
20250227,112800,4073840310,11680,11670,11680,11660,28
|
||||
20250227,112700,4073513560,11660,11710,11730,11660,551
|
||||
20250227,112600,4067060380,11730,11660,11730,11660,2102
|
||||
20250227,112500,4042479180,11660,11650,11660,11650,188
|
||||
20250227,112400,4040287220,11650,11650,11660,11650,180
|
||||
20250227,112300,4038190210,11660,11660,11660,11660,5
|
||||
20250227,112200,4038131910,11660,11650,11660,11650,341
|
||||
20250227,112100,4034157930,11650,11610,11650,11610,762
|
||||
20250227,112000,4025294330,11610,11600,11610,11600,799
|
||||
20250227,111900,4016024570,11600,11600,11610,11590,788
|
||||
20250227,111800,4006882750,11600,11600,11600,11590,194
|
||||
20250227,111700,4004632970,11610,11610,11610,11600,318
|
||||
20250227,111600,4000943980,11600,11620,11620,11590,897
|
||||
20250227,111500,3990536830,11630,11630,11630,11620,200
|
||||
20250227,111400,3988211470,11630,11630,11630,11630,171
|
||||
20250227,111300,3986222740,11620,11620,11620,11610,127
|
||||
20250227,111200,3984747440,11630,11600,11630,11600,305
|
||||
20250227,111100,3981204820,11590,11610,11620,11590,390
|
||||
20250227,111000,3976680550,11610,11600,11610,11580,144
|
||||
20250227,110900,3975012570,11600,11630,11630,11580,668
|
||||
20250227,110800,3967264370,11610,11600,11620,11600,444
|
||||
20250227,110700,3962111890,11600,11600,11600,11600,55
|
||||
20250227,110600,3961473890,11580,11610,11610,11580,1042
|
||||
20250227,110500,3949391010,11610,11640,11640,11610,303
|
||||
20250227,110400,3945870020,11620,11640,11650,11620,296
|
||||
20250227,110300,3942424720,11640,11630,11640,11630,103
|
||||
20250227,110200,3941226620,11620,11590,11620,11590,256
|
||||
20250227,110100,3938255850,11580,11570,11600,11570,3677
|
||||
20250227,110000,3895678030,11580,11590,11600,11570,3488
|
||||
20250227,105900,3855274210,11600,11610,11620,11590,4046
|
||||
20250227,105800,3808338850,11620,11630,11630,11610,26
|
||||
20250227,105700,3808036600,11610,11610,11640,11610,2567
|
||||
20250227,105600,3778215710,11610,11610,11610,11600,2390
|
||||
20250227,105500,3750490910,11610,11620,11630,11610,4730
|
||||
20250227,105400,3695533980,11620,11630,11630,11620,272
|
||||
20250227,105300,3692372180,11630,11630,11630,11630,306
|
||||
20250227,105200,3688813400,11620,11640,11640,11620,276
|
||||
20250227,105100,3685603350,11640,11640,11650,11620,601
|
||||
20250227,105000,3678613900,11630,11620,11630,11610,10316
|
||||
20250227,104900,3558828790,11620,11640,11640,11620,4526
|
||||
20250227,104800,3506201640,11640,11640,11650,11630,1556
|
||||
20250227,104700,3488089090,11640,11640,11640,11640,706
|
||||
20250227,104600,3479871250,11630,11640,11650,11620,1883
|
||||
20250227,104500,3457971120,11630,11650,11650,11630,3910
|
||||
20250227,104400,3412449290,11650,11710,11710,11650,3074
|
||||
20250227,104300,3376604860,11680,11690,11690,11680,297
|
||||
20250227,104200,3373135740,11680,11680,11690,11650,3627
|
||||
20250227,104100,3330848030,11680,11690,11690,11680,351
|
||||
20250227,104000,3326745780,11690,11710,11720,11690,406
|
||||
20250227,103900,3321991540,11710,11700,11720,11690,444
|
||||
20250227,103800,3316795750,11700,11720,11720,11700,327
|
||||
20250227,103700,3312969010,11700,11720,11720,11700,969
|
||||
20250227,103600,3301618850,11710,11730,11730,11710,480
|
||||
20250227,103500,3295995340,11720,11710,11730,11710,1043
|
||||
20250227,103400,3283765800,11700,11670,11700,11670,2083
|
||||
20250227,103300,3259395820,11680,11710,11720,11680,9540
|
||||
20250227,103200,3147769920,11730,11680,11730,11680,5440
|
||||
20250227,103100,3084117360,11680,11680,11680,11670,834
|
||||
20250227,103000,3074378760,11660,11670,11680,11650,6133
|
||||
20250227,102900,3002851440,11670,11680,11700,11670,2711
|
||||
20250227,102800,2971205540,11680,11680,11680,11680,988
|
||||
20250227,102700,2959665700,11680,11700,11700,11680,500
|
||||
20250227,102600,2953823360,11700,11700,11710,11690,963
|
||||
20250227,102500,2942562770,11700,11690,11730,11690,439
|
||||
20250227,102400,2937425720,11700,11700,11700,11690,192
|
||||
20250227,102300,2935179870,11700,11690,11700,11690,1387
|
||||
20250227,102200,2918953190,11690,11700,11700,11690,972
|
||||
20250227,102100,2907590010,11700,11690,11700,11690,124
|
||||
20250227,102000,2906139760,11690,11690,11700,11690,798
|
||||
20250227,101900,2896810800,11690,11680,11700,11670,1258
|
||||
20250227,101800,2882111260,11680,11700,11700,11680,2989
|
||||
20250227,101700,2847172300,11700,11710,11710,11690,3724
|
||||
20250227,101600,2803603050,11710,11710,11720,11700,2292
|
||||
20250227,101500,2776763260,11710,11710,11720,11710,681
|
||||
20250227,101400,2768785630,11720,11740,11740,11720,739
|
||||
20250227,101300,2760120310,11740,11730,11740,11720,140
|
||||
20250227,101200,2758478490,11730,11730,11740,11710,350
|
||||
20250227,101100,2754375690,11730,11740,11740,11710,707
|
||||
20250227,101000,2746085820,11740,11740,11750,11730,1776
|
||||
20250227,100900,2725221750,11720,11730,11740,11720,176
|
||||
20250227,100800,2723157700,11730,11720,11730,11720,94
|
||||
20250227,100700,2722055970,11720,11730,11730,11710,2177
|
||||
20250227,100600,2696549970,11720,11760,11760,11720,3116
|
||||
20250227,100500,2659980730,11760,11780,11780,11760,646
|
||||
20250227,100400,2652373020,11770,11740,11770,11740,36
|
||||
20250227,100300,2651949490,11740,11760,11760,11740,627
|
||||
20250227,100200,2644582000,11750,11750,11750,11750,422
|
||||
20250227,100100,2639623500,11760,11750,11760,11750,238
|
||||
20250227,100000,2636825880,11750,11780,11790,11750,2252
|
||||
20250227,095900,2610307690,11780,11800,11830,11780,1659
|
||||
20250227,095800,2590722570,11780,11770,11780,11760,4194
|
||||
20250227,095700,2541340530,11780,11750,11780,11750,1488
|
||||
20250227,095600,2523817390,11770,11740,11770,11720,535
|
||||
20250227,095500,2517535460,11720,11740,11780,11710,3763
|
||||
20250227,095400,2473410630,11720,11740,11740,11720,2091
|
||||
20250227,095300,2448879700,11720,11760,11780,11710,1460
|
||||
20250227,095200,2431722560,11790,11780,11870,11750,1229
|
||||
20250227,095100,2417223950,11740,11780,11790,11710,6702
|
||||
20250227,095000,2338524670,11790,11800,11800,11780,253
|
||||
20250227,094900,2335542010,11800,11810,11820,11800,1945
|
||||
20250227,094800,2312573870,11810,11880,11890,11810,2464
|
||||
20250227,094700,2283355710,11880,11890,11940,11860,2274
|
||||
20250227,094600,2256269490,11890,11810,11920,11810,12775
|
||||
20250227,094500,2105009700,11810,11810,11820,11770,2655
|
||||
20250227,094400,2073657830,11800,11770,11810,11760,1703
|
||||
20250227,094300,2053576340,11770,11750,11770,11740,1815
|
||||
20250227,094200,2032250480,11750,11770,11770,11740,2398
|
||||
20250227,094100,2004066090,11750,11710,11760,11710,2531
|
||||
20250227,094000,1974397250,11720,11730,11730,11710,2708
|
||||
20250227,093900,1942654110,11730,11740,11750,11730,1277
|
||||
20250227,093800,1927671890,11750,11710,11760,11710,3233
|
||||
20250227,093700,1889678130,11710,11730,11730,11690,11058
|
||||
20250227,093600,1760287600,11720,11770,11780,11720,5048
|
||||
20250227,093500,1700975920,11770,11830,11840,11760,11033
|
||||
20250227,093400,1570829340,11830,11810,11840,11810,2024
|
||||
20250227,093300,1546908350,11810,11850,11850,11810,1600
|
||||
20250227,093200,1528003730,11850,11800,11870,11800,752
|
||||
20250227,093100,1519101030,11850,11840,11860,11810,5158
|
||||
20250227,093000,1458141730,11840,11830,11870,11810,5776
|
||||
20250227,092900,1389787840,11830,11850,11850,11820,2182
|
||||
20250227,092800,1363948850,11850,11900,11900,11840,1410
|
||||
20250227,092700,1347226870,11880,11930,11930,11880,2041
|
||||
20250227,092600,1322952660,11930,11920,11950,11920,63
|
||||
20250227,092500,1322200810,11910,11950,11990,11910,3423
|
||||
20250227,092400,1281305970,11950,11920,11950,11920,2239
|
||||
20250227,092300,1254570630,11910,11920,11940,11910,746
|
||||
20250227,092200,1245672960,11920,11900,11940,11890,994
|
||||
20250227,092100,1233833950,11900,11840,11900,11840,3342
|
||||
20250227,092000,1194169110,11840,11890,11890,11820,6023
|
||||
20250227,091900,1122793820,11890,11900,11900,11870,504
|
||||
20250227,091800,1116805870,11900,11890,11930,11850,10596
|
||||
20250227,091700,991005950,11900,11960,11960,11870,9805
|
||||
20250227,091600,874230710,11950,11950,11960,11930,1589
|
||||
20250227,091500,855257430,11950,11990,11990,11950,1487
|
||||
20250227,091400,837478310,11950,11980,11990,11950,10477
|
||||
20250227,091300,712177530,11980,12040,12040,11970,4929
|
||||
20250227,091200,653065010,12050,12050,12080,12050,1544
|
||||
20250227,091100,634443340,12020,12000,12040,11980,10154
|
||||
20250227,091000,512584020,12010,12040,12040,12000,1007
|
||||
20250227,090900,500493160,12000,12020,12040,12000,4270
|
||||
20250227,090800,449177040,12010,12010,12060,12000,2195
|
||||
20250227,090700,422821570,12000,12080,12080,12000,5421
|
||||
20250227,090600,357663600,12090,12130,12130,12090,1109
|
||||
20250227,090500,344237500,12140,12130,12150,12110,4030
|
||||
20250227,090400,295318000,12120,12060,12120,12060,3080
|
||||
20250227,090300,258074630,12060,12050,12080,12050,462
|
||||
20250227,090200,252504600,12050,12020,12090,12020,675
|
||||
20250227,090100,244373280,12020,12050,12160,11990,10721
|
||||
20250227,090000,115393820,12080,12020,12080,12000,9579
|
||||
|
Reference in New Issue
Block a user