Update 2025-02-27 2849 candle_min
This commit is contained in:
618
032350/min/candle-20250227.csv
Normal file
618
032350/min/candle-20250227.csv
Normal file
@@ -0,0 +1,618 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,191600,2986449720,8350,8350,8350,8350,2815
|
||||
20250227,191500,2986449720,8350,8350,8350,8350,0
|
||||
20250227,191400,2986449720,8350,8350,8350,8350,0
|
||||
20250227,191300,2986449720,8350,8350,8350,8350,0
|
||||
20250227,191200,2986449720,8350,8350,8350,8350,0
|
||||
20250227,191100,2986449720,8350,8350,8350,8350,0
|
||||
20250227,191000,2986449720,8350,8350,8350,8350,0
|
||||
20250227,190900,2986449720,8350,8350,8350,8350,0
|
||||
20250227,190800,2986449720,8350,8350,8350,8350,0
|
||||
20250227,190700,2986449720,8350,8350,8350,8350,0
|
||||
20250227,190600,2986449720,8350,8350,8350,8350,0
|
||||
20250227,190500,2986449720,8350,8350,8350,8350,0
|
||||
20250227,190400,2986449720,8350,8350,8350,8350,0
|
||||
20250227,190300,2986449720,8350,8350,8350,8350,0
|
||||
20250227,190200,2986449720,8350,8350,8350,8350,0
|
||||
20250227,190100,2986449720,8350,8350,8350,8350,0
|
||||
20250227,190000,2986449720,8350,8350,8350,8350,0
|
||||
20250227,185900,2986449720,8350,8350,8350,8350,0
|
||||
20250227,185800,2986449720,8350,8350,8350,8350,0
|
||||
20250227,185700,2986449720,8350,8350,8350,8350,0
|
||||
20250227,185600,2986449720,8350,8350,8350,8350,0
|
||||
20250227,185500,2986449720,8350,8350,8350,8350,0
|
||||
20250227,185400,2986449720,8350,8350,8350,8350,0
|
||||
20250227,185300,2986449720,8350,8350,8350,8350,0
|
||||
20250227,185200,2986449720,8350,8350,8350,8350,0
|
||||
20250227,185100,2986449720,8350,8350,8350,8350,0
|
||||
20250227,185000,2986449720,8350,8350,8350,8350,0
|
||||
20250227,184900,2986449720,8350,8350,8350,8350,0
|
||||
20250227,184800,2986449720,8350,8350,8350,8350,0
|
||||
20250227,184700,2986449720,8350,8350,8350,8350,0
|
||||
20250227,184600,2986449720,8350,8350,8350,8350,2815
|
||||
20250227,184500,2986449720,8350,8350,8350,8350,0
|
||||
20250227,184400,2986449720,8350,8350,8350,8350,0
|
||||
20250227,184300,2986449720,8350,8350,8350,8350,0
|
||||
20250227,184200,2986449720,8350,8350,8350,8350,0
|
||||
20250227,184100,2986449720,8350,8350,8350,8350,0
|
||||
20250227,184000,2986449720,8350,8350,8350,8350,0
|
||||
20250227,183900,2986449720,8350,8350,8350,8350,0
|
||||
20250227,183800,2986449720,8350,8350,8350,8350,0
|
||||
20250227,183700,2986449720,8350,8350,8350,8350,0
|
||||
20250227,183600,2986449720,8350,8350,8350,8350,0
|
||||
20250227,183500,2986449720,8350,8350,8350,8350,0
|
||||
20250227,183400,2986449720,8350,8350,8350,8350,0
|
||||
20250227,183300,2986449720,8350,8350,8350,8350,0
|
||||
20250227,183200,2986449720,8350,8350,8350,8350,0
|
||||
20250227,183100,2986449720,8350,8350,8350,8350,0
|
||||
20250227,183000,2986449720,8350,8350,8350,8350,0
|
||||
20250227,182900,2986449720,8350,8350,8350,8350,0
|
||||
20250227,182800,2986449720,8350,8350,8350,8350,0
|
||||
20250227,182700,2986449720,8350,8350,8350,8350,0
|
||||
20250227,182600,2986449720,8350,8350,8350,8350,0
|
||||
20250227,182500,2986449720,8350,8350,8350,8350,0
|
||||
20250227,182400,2986449720,8350,8350,8350,8350,0
|
||||
20250227,182300,2986449720,8350,8350,8350,8350,0
|
||||
20250227,182200,2986449720,8350,8350,8350,8350,0
|
||||
20250227,182100,2986449720,8350,8350,8350,8350,0
|
||||
20250227,182000,2986449720,8350,8350,8350,8350,0
|
||||
20250227,181900,2986449720,8350,8350,8350,8350,0
|
||||
20250227,181800,2986449720,8350,8350,8350,8350,0
|
||||
20250227,181700,2986449720,8350,8350,8350,8350,0
|
||||
20250227,181600,2986449720,8350,8350,8350,8350,2815
|
||||
20250227,181500,2986449720,8350,8350,8350,8350,0
|
||||
20250227,181400,2986449720,8350,8350,8350,8350,0
|
||||
20250227,181300,2986449720,8350,8350,8350,8350,0
|
||||
20250227,181200,2986449720,8350,8350,8350,8350,0
|
||||
20250227,181100,2986449720,8350,8350,8350,8350,0
|
||||
20250227,181000,2986449720,8350,8350,8350,8350,0
|
||||
20250227,180900,2986449720,8350,8350,8350,8350,0
|
||||
20250227,180800,2986449720,8350,8350,8350,8350,0
|
||||
20250227,180700,2986449720,8350,8350,8350,8350,0
|
||||
20250227,180600,2986449720,8350,8350,8350,8350,0
|
||||
20250227,180500,2986449720,8350,8350,8350,8350,0
|
||||
20250227,180400,2986449720,8350,8350,8350,8350,0
|
||||
20250227,180300,2986449720,8350,8350,8350,8350,0
|
||||
20250227,180200,2986449720,8350,8350,8350,8350,0
|
||||
20250227,180100,2986449720,8350,8350,8350,8350,0
|
||||
20250227,180000,2986449720,8350,8350,8350,8350,0
|
||||
20250227,175900,2986449720,8350,8350,8350,8350,0
|
||||
20250227,175800,2986449720,8350,8350,8350,8350,0
|
||||
20250227,175700,2986449720,8350,8350,8350,8350,0
|
||||
20250227,175600,2986449720,8350,8350,8350,8350,0
|
||||
20250227,175500,2986449720,8350,8350,8350,8350,0
|
||||
20250227,175400,2986449720,8350,8350,8350,8350,0
|
||||
20250227,175300,2986449720,8350,8350,8350,8350,0
|
||||
20250227,175200,2986449720,8350,8350,8350,8350,0
|
||||
20250227,175100,2986449720,8350,8350,8350,8350,0
|
||||
20250227,175000,2986449720,8350,8350,8350,8350,0
|
||||
20250227,174900,2986449720,8350,8350,8350,8350,0
|
||||
20250227,174800,2986449720,8350,8350,8350,8350,0
|
||||
20250227,174700,2986449720,8350,8350,8350,8350,0
|
||||
20250227,174600,2986449720,8350,8350,8350,8350,2815
|
||||
20250227,174500,2986449720,8350,8350,8350,8350,0
|
||||
20250227,174400,2986449720,8350,8350,8350,8350,0
|
||||
20250227,174300,2986449720,8350,8350,8350,8350,0
|
||||
20250227,174200,2986449720,8350,8350,8350,8350,0
|
||||
20250227,174100,2986449720,8350,8350,8350,8350,0
|
||||
20250227,174000,2986449720,8350,8350,8350,8350,0
|
||||
20250227,173900,2986449720,8350,8350,8350,8350,0
|
||||
20250227,173800,2986449720,8350,8350,8350,8350,0
|
||||
20250227,173700,2986449720,8350,8350,8350,8350,0
|
||||
20250227,173600,2986449720,8350,8350,8350,8350,0
|
||||
20250227,173500,2986449720,8350,8350,8350,8350,0
|
||||
20250227,173400,2986449720,8350,8350,8350,8350,0
|
||||
20250227,173300,2986449720,8350,8350,8350,8350,0
|
||||
20250227,173200,2986449720,8350,8350,8350,8350,0
|
||||
20250227,173100,2986449720,8350,8350,8350,8350,0
|
||||
20250227,173000,2986449720,8350,8350,8350,8350,0
|
||||
20250227,172900,2986449720,8350,8350,8350,8350,0
|
||||
20250227,172800,2986449720,8350,8350,8350,8350,0
|
||||
20250227,172700,2986449720,8350,8350,8350,8350,0
|
||||
20250227,172600,2986449720,8350,8350,8350,8350,0
|
||||
20250227,172500,2986449720,8350,8350,8350,8350,0
|
||||
20250227,172400,2986449720,8350,8350,8350,8350,0
|
||||
20250227,172300,2986449720,8350,8350,8350,8350,0
|
||||
20250227,172200,2986449720,8350,8350,8350,8350,0
|
||||
20250227,172100,2986449720,8350,8350,8350,8350,0
|
||||
20250227,172000,2986449720,8350,8350,8350,8350,0
|
||||
20250227,171900,2986449720,8350,8350,8350,8350,0
|
||||
20250227,171800,2986449720,8350,8350,8350,8350,0
|
||||
20250227,171700,2986449720,8350,8350,8350,8350,0
|
||||
20250227,171600,2986449720,8350,8350,8350,8350,2815
|
||||
20250227,171500,2986449720,8350,8350,8350,8350,0
|
||||
20250227,171400,2986449720,8350,8350,8350,8350,0
|
||||
20250227,171300,2986449720,8350,8350,8350,8350,0
|
||||
20250227,171200,2986449720,8350,8350,8350,8350,0
|
||||
20250227,171100,2986449720,8350,8350,8350,8350,0
|
||||
20250227,171000,2986449720,8350,8350,8350,8350,0
|
||||
20250227,170900,2986449720,8350,8350,8350,8350,0
|
||||
20250227,170800,2986449720,8350,8350,8350,8350,0
|
||||
20250227,170700,2986449720,8350,8350,8350,8350,0
|
||||
20250227,170600,2986449720,8350,8350,8350,8350,0
|
||||
20250227,170500,2986449720,8350,8350,8350,8350,0
|
||||
20250227,170400,2986449720,8350,8350,8350,8350,0
|
||||
20250227,170300,2986449720,8350,8350,8350,8350,0
|
||||
20250227,170200,2986449720,8350,8350,8350,8350,0
|
||||
20250227,170100,2986449720,8350,8350,8350,8350,0
|
||||
20250227,170000,2986449720,8350,8350,8350,8350,0
|
||||
20250227,165900,2986449720,8350,8350,8350,8350,0
|
||||
20250227,165800,2986449720,8350,8350,8350,8350,0
|
||||
20250227,165700,2986449720,8350,8350,8350,8350,0
|
||||
20250227,165600,2986449720,8350,8350,8350,8350,0
|
||||
20250227,165500,2986449720,8350,8350,8350,8350,0
|
||||
20250227,165400,2986449720,8350,8350,8350,8350,0
|
||||
20250227,165300,2986449720,8350,8350,8350,8350,0
|
||||
20250227,165200,2986449720,8350,8350,8350,8350,0
|
||||
20250227,165100,2986449720,8350,8350,8350,8350,0
|
||||
20250227,165000,2986449720,8350,8350,8350,8350,0
|
||||
20250227,164900,2986449720,8350,8350,8350,8350,0
|
||||
20250227,164800,2986449720,8350,8350,8350,8350,0
|
||||
20250227,164700,2986449720,8350,8350,8350,8350,0
|
||||
20250227,164600,2986449720,8350,8350,8350,8350,2815
|
||||
20250227,164500,2986449720,8350,8350,8350,8350,0
|
||||
20250227,164400,2986449720,8350,8350,8350,8350,0
|
||||
20250227,164300,2986449720,8350,8350,8350,8350,0
|
||||
20250227,164200,2986449720,8350,8350,8350,8350,0
|
||||
20250227,164100,2986449720,8350,8350,8350,8350,0
|
||||
20250227,164000,2986449720,8350,8350,8350,8350,0
|
||||
20250227,163900,2986449720,8350,8350,8350,8350,0
|
||||
20250227,163800,2986449720,8350,8350,8350,8350,0
|
||||
20250227,163700,2986449720,8350,8350,8350,8350,0
|
||||
20250227,163600,2986449720,8350,8350,8350,8350,0
|
||||
20250227,163500,2986449720,8350,8350,8350,8350,0
|
||||
20250227,163400,2986449720,8350,8350,8350,8350,0
|
||||
20250227,163300,2986449720,8350,8350,8350,8350,0
|
||||
20250227,163200,2986449720,8350,8350,8350,8350,0
|
||||
20250227,163100,2986449720,8350,8350,8350,8350,0
|
||||
20250227,163000,2986449720,8350,8350,8350,8350,0
|
||||
20250227,162900,2986449720,8350,8350,8350,8350,0
|
||||
20250227,162800,2986449720,8350,8350,8350,8350,0
|
||||
20250227,162700,2986449720,8350,8350,8350,8350,0
|
||||
20250227,162600,2986449720,8350,8350,8350,8350,0
|
||||
20250227,162500,2986449720,8350,8350,8350,8350,0
|
||||
20250227,162400,2986449720,8350,8350,8350,8350,0
|
||||
20250227,162300,2986449720,8350,8350,8350,8350,0
|
||||
20250227,162200,2986449720,8350,8350,8350,8350,0
|
||||
20250227,162100,2986449720,8350,8350,8350,8350,0
|
||||
20250227,162000,2986449720,8350,8350,8350,8350,0
|
||||
20250227,161900,2986449720,8350,8350,8350,8350,0
|
||||
20250227,161800,2986449720,8350,8350,8350,8350,0
|
||||
20250227,161700,2986449720,8350,8350,8350,8350,0
|
||||
20250227,161600,2986449720,8350,8350,8350,8350,2815
|
||||
20250227,161500,2986449720,8350,8350,8350,8350,0
|
||||
20250227,161400,2986449720,8350,8350,8350,8350,0
|
||||
20250227,161300,2986449720,8350,8350,8350,8350,0
|
||||
20250227,161200,2986449720,8350,8350,8350,8350,0
|
||||
20250227,161100,2986449720,8350,8350,8350,8350,0
|
||||
20250227,161000,2986449720,8350,8350,8350,8350,0
|
||||
20250227,160900,2986449720,8350,8350,8350,8350,0
|
||||
20250227,160800,2986449720,8350,8350,8350,8350,0
|
||||
20250227,160700,2986449720,8350,8350,8350,8350,0
|
||||
20250227,160600,2986449720,8350,8350,8350,8350,0
|
||||
20250227,160500,2986449720,8350,8350,8350,8350,0
|
||||
20250227,160400,2986449720,8350,8350,8350,8350,0
|
||||
20250227,160300,2986449720,8350,8350,8350,8350,0
|
||||
20250227,160200,2986449720,8350,8350,8350,8350,0
|
||||
20250227,160100,2986449720,8350,8350,8350,8350,0
|
||||
20250227,160000,2986449720,8350,8350,8350,8350,0
|
||||
20250227,155900,2986449720,8350,8350,8350,8350,0
|
||||
20250227,155800,2986449720,8350,8350,8350,8350,0
|
||||
20250227,155700,2986449720,8350,8350,8350,8350,0
|
||||
20250227,155600,2986449720,8350,8350,8350,8350,0
|
||||
20250227,155500,2986449720,8350,8350,8350,8350,0
|
||||
20250227,155400,2986449720,8350,8350,8350,8350,0
|
||||
20250227,155300,2986449720,8350,8350,8350,8350,0
|
||||
20250227,155200,2986449720,8350,8350,8350,8350,0
|
||||
20250227,155100,2986449720,8350,8350,8350,8350,0
|
||||
20250227,155000,2986449720,8350,8350,8350,8350,0
|
||||
20250227,154900,2986449720,8350,8350,8350,8350,0
|
||||
20250227,154800,2986449720,8350,8350,8350,8350,0
|
||||
20250227,154700,2986449720,8350,8350,8350,8350,0
|
||||
20250227,154600,2986449720,8350,8350,8350,8350,2815
|
||||
20250227,154500,2986449720,8350,8350,8350,8350,0
|
||||
20250227,154400,2986449720,8350,8350,8350,8350,0
|
||||
20250227,154300,2986449720,8350,8350,8350,8350,0
|
||||
20250227,154200,2986449720,8350,8350,8350,8350,0
|
||||
20250227,154100,2986449720,8350,8350,8350,8350,0
|
||||
20250227,154000,2986449720,8350,8350,8350,8350,0
|
||||
20250227,153900,2986449720,8350,8350,8350,8350,0
|
||||
20250227,153800,2986449720,8350,8350,8350,8350,0
|
||||
20250227,153700,2986449720,8350,8350,8350,8350,0
|
||||
20250227,153600,2986449720,8350,8350,8350,8350,0
|
||||
20250227,153500,2986449720,8350,8350,8350,8350,0
|
||||
20250227,153400,2986449720,8350,8350,8350,8350,0
|
||||
20250227,153300,2986449720,8350,8350,8350,8350,0
|
||||
20250227,153200,2986449720,8350,8350,8350,8350,0
|
||||
20250227,153100,2986449720,8350,8350,8350,8350,0
|
||||
20250227,153000,2986449720,8350,8350,8350,8350,2815
|
||||
20250227,152900,2962944470,8350,8350,8350,8350,0
|
||||
20250227,152800,2962944470,8350,8350,8350,8350,0
|
||||
20250227,152700,2962944470,8350,8350,8350,8350,0
|
||||
20250227,152600,2962944470,8350,8350,8350,8350,0
|
||||
20250227,152500,2962944470,8350,8350,8350,8350,0
|
||||
20250227,152400,2962944470,8350,8350,8350,8350,0
|
||||
20250227,152300,2962944470,8350,8350,8350,8350,0
|
||||
20250227,152200,2962944470,8350,8350,8350,8350,0
|
||||
20250227,152100,2962944470,8350,8350,8350,8350,0
|
||||
20250227,152000,2962944470,8350,8350,8350,8350,0
|
||||
20250227,151900,2962944470,8350,8360,8360,8340,1020
|
||||
20250227,151800,2954428680,8360,8360,8360,8360,1224
|
||||
20250227,151700,2944196040,8360,8370,8370,8350,642
|
||||
20250227,151600,2938829060,8370,8380,8380,8360,2848
|
||||
20250227,151500,2914990490,8380,8380,8380,8370,6
|
||||
20250227,151400,2914940230,8380,8370,8380,8370,1224
|
||||
20250227,151300,2904688840,8380,8380,8380,8370,2834
|
||||
20250227,151200,2880940430,8380,8380,8380,8370,2271
|
||||
20250227,151100,2861910950,8380,8370,8380,8370,1161
|
||||
20250227,151000,2852186630,8360,8380,8380,8360,921
|
||||
20250227,150900,2844481960,8380,8370,8380,8370,2442
|
||||
20250227,150800,2824042300,8370,8370,8370,8360,504
|
||||
20250227,150700,2819823850,8360,8350,8370,8350,704
|
||||
20250227,150600,2813936920,8350,8370,8370,8350,484
|
||||
20250227,150500,2809891280,8370,8370,8380,8360,871
|
||||
20250227,150400,2802606170,8370,8370,8370,8370,675
|
||||
20250227,150300,2796956420,8370,8360,8370,8350,1861
|
||||
20250227,150200,2781386270,8360,8370,8370,8360,527
|
||||
20250227,150100,2776979510,8370,8370,8370,8370,587
|
||||
20250227,150000,2772066320,8360,8360,8360,8350,895
|
||||
20250227,145900,2764585900,8360,8360,8360,8350,25
|
||||
20250227,145800,2764376910,8360,8360,8370,8360,3065
|
||||
20250227,145700,2738728300,8370,8360,8370,8350,1599
|
||||
20250227,145600,2725362160,8360,8360,8360,8350,18
|
||||
20250227,145500,2725211690,8360,8360,8360,8350,359
|
||||
20250227,145400,2722213950,8360,8360,8360,8340,409
|
||||
20250227,145300,2718801860,8360,8370,8370,8340,2271
|
||||
20250227,145200,2699829850,8370,8370,8370,8370,24
|
||||
20250227,145100,2699628970,8360,8370,8370,8350,59
|
||||
20250227,145000,2699135350,8370,8360,8370,8350,450
|
||||
20250227,144900,2695374160,8360,8360,8360,8360,5
|
||||
20250227,144800,2695332360,8360,8360,8360,8350,518
|
||||
20250227,144700,2691005620,8360,8370,8370,8360,464
|
||||
20250227,144600,2687126550,8370,8370,8370,8360,784
|
||||
20250227,144500,2680572260,8350,8360,8370,8350,552
|
||||
20250227,144400,2675958680,8360,8360,8360,8360,76
|
||||
20250227,144300,2675323320,8360,8360,8360,8360,69
|
||||
20250227,144200,2674746480,8360,8360,8360,8350,647
|
||||
20250227,144100,2669338750,8360,8360,8360,8360,16
|
||||
20250227,144000,2669204990,8360,8360,8360,8360,370
|
||||
20250227,143900,2666111790,8350,8350,8350,8350,85
|
||||
20250227,143800,2665402040,8350,8350,8370,8340,177
|
||||
20250227,143700,2663924200,8360,8350,8370,8350,1040
|
||||
20250227,143600,2655229010,8360,8360,8360,8360,266
|
||||
20250227,143500,2653005250,8360,8360,8360,8360,8
|
||||
20250227,143400,2652938370,8360,8370,8370,8360,5
|
||||
20250227,143300,2652896560,8340,8350,8370,8340,1191
|
||||
20250227,143200,2642944130,8350,8350,8350,8350,478
|
||||
20250227,143100,2638952830,8350,8350,8350,8340,472
|
||||
20250227,143000,2635012630,8350,8360,8370,8350,1160
|
||||
20250227,142900,2625325580,8360,8360,8360,8360,351
|
||||
20250227,142800,2622391220,8370,8360,8370,8350,1737
|
||||
20250227,142700,2607856290,8360,8360,8360,8360,52
|
||||
20250227,142600,2607421570,8360,8350,8360,8350,454
|
||||
20250227,142500,2603626160,8350,8360,8360,8350,2
|
||||
20250227,142400,2603609450,8350,8360,8360,8350,627
|
||||
20250227,142300,2598369650,8360,8360,8360,8360,34
|
||||
20250227,142200,2598085410,8350,8370,8370,8350,1036
|
||||
20250227,142100,2589434790,8370,8370,8370,8360,750
|
||||
20250227,142000,2583163130,8360,8360,8360,8350,292
|
||||
20250227,141900,2580723420,8360,8360,8360,8350,129
|
||||
20250227,141800,2579646080,8360,8350,8360,8350,44
|
||||
20250227,141700,2579278410,8340,8360,8360,8340,147
|
||||
20250227,141600,2578052340,8360,8360,8360,8360,457
|
||||
20250227,141500,2574231820,8360,8340,8360,8340,329
|
||||
20250227,141400,2571483960,8340,8340,8340,8330,599
|
||||
20250227,141300,2566489240,8340,8340,8340,8340,1652
|
||||
20250227,141200,2552711560,8350,8340,8350,8340,167
|
||||
20250227,141100,2551318250,8350,8350,8350,8340,509
|
||||
20250227,141000,2547068110,8350,8340,8350,8340,64
|
||||
20250227,140900,2546534310,8350,8360,8360,8340,4731
|
||||
20250227,140800,2506992020,8360,8370,8370,8360,450
|
||||
20250227,140700,2503226320,8360,8360,8360,8360,0
|
||||
20250227,140600,2503226320,8360,8370,8370,8360,345
|
||||
20250227,140500,2500341670,8370,8370,8370,8370,432
|
||||
20250227,140400,2496725830,8360,8360,8370,8360,363
|
||||
20250227,140300,2493691050,8360,8360,8370,8350,741
|
||||
20250227,140200,2487498870,8360,8360,8360,8360,0
|
||||
20250227,140100,2487498870,8360,8350,8360,8350,791
|
||||
20250227,140000,2480891670,8350,8350,8360,8340,1014
|
||||
20250227,135900,2472429350,8350,8340,8350,8340,2288
|
||||
20250227,135800,2453334560,8370,8350,8370,8350,1001
|
||||
20250227,135700,2444975070,8350,8350,8350,8350,623
|
||||
20250227,135600,2439773020,8350,8350,8350,8330,37
|
||||
20250227,135500,2439464220,8350,8340,8350,8340,892
|
||||
20250227,135400,2432024930,8340,8330,8340,8330,848
|
||||
20250227,135300,2424954410,8340,8350,8350,8340,789
|
||||
20250227,135200,2418373620,8350,8350,8360,8350,631
|
||||
20250227,135100,2413099660,8350,8350,8370,8350,1673
|
||||
20250227,135000,2399116910,8350,8350,8360,8350,25
|
||||
20250227,134900,2398908140,8360,8340,8360,8340,780
|
||||
20250227,134800,2392392980,8340,8340,8340,8340,465
|
||||
20250227,134700,2388514880,8340,8350,8350,8340,2574
|
||||
20250227,134600,2367044190,8340,8350,8350,8340,222
|
||||
20250227,134500,2365190550,8350,8350,8350,8340,579
|
||||
20250227,134400,2360361010,8350,8360,8360,8340,792
|
||||
20250227,134300,2353748410,8370,8370,8370,8370,10
|
||||
20250227,134200,2353664710,8370,8350,8370,8350,542
|
||||
20250227,134100,2349136050,8350,8350,8350,8350,173
|
||||
20250227,134000,2347691500,8380,8350,8380,8350,4
|
||||
20250227,133900,2347658010,8350,8380,8380,8350,901
|
||||
20250227,133800,2340128730,8380,8360,8380,8360,256
|
||||
20250227,133700,2337988490,8380,8380,8380,8380,3
|
||||
20250227,133600,2337963350,8360,8360,8360,8360,416
|
||||
20250227,133500,2334485590,8350,8350,8350,8350,15
|
||||
20250227,133400,2334360340,8360,8350,8360,8350,272
|
||||
20250227,133300,2332088910,8340,8350,8350,8340,876
|
||||
20250227,133200,2324782500,8340,8340,8340,8340,1
|
||||
20250227,133100,2324774160,8350,8340,8350,8340,1370
|
||||
20250227,133000,2313342660,8350,8350,8350,8350,83
|
||||
20250227,132900,2312649610,8350,8340,8350,8340,569
|
||||
20250227,132800,2307903610,8340,8340,8340,8340,2889
|
||||
20250227,132700,2283809350,8340,8350,8350,8340,336
|
||||
20250227,132600,2281003870,8360,8360,8360,8360,362
|
||||
20250227,132500,2277977550,8360,8360,8360,8360,2
|
||||
20250227,132400,2277960830,8350,8380,8380,8350,321
|
||||
20250227,132300,2275277200,8380,8370,8380,8370,442
|
||||
20250227,132200,2271577500,8370,8370,8370,8370,0
|
||||
20250227,132100,2271577500,8370,8360,8380,8360,305
|
||||
20250227,132000,2269026870,8350,8360,8370,8350,20
|
||||
20250227,131900,2268859530,8360,8370,8370,8360,8
|
||||
20250227,131800,2268792580,8370,8370,8380,8370,675
|
||||
20250227,131700,2263142820,8370,8360,8370,8360,53
|
||||
20250227,131600,2262699710,8370,8370,8370,8370,135
|
||||
20250227,131500,2261569760,8370,8370,8370,8350,402
|
||||
20250227,131400,2258209410,8350,8370,8370,8350,941
|
||||
20250227,131300,2250339860,8380,8380,8380,8380,3
|
||||
20250227,131200,2250314720,8360,8370,8380,8360,262
|
||||
20250227,131100,2248119620,8370,8370,8370,8370,239
|
||||
20250227,131000,2246119190,8370,8360,8370,8360,298
|
||||
20250227,130900,2243625250,8370,8360,8370,8360,88
|
||||
20250227,130800,2242888710,8360,8360,8360,8360,209
|
||||
20250227,130700,2241141470,8370,8360,8370,8350,526
|
||||
20250227,130600,2236744070,8350,8380,8390,8350,1049
|
||||
20250227,130500,2227983140,8360,8370,8380,8360,450
|
||||
20250227,130400,2224214240,8380,8370,8380,8350,134
|
||||
20250227,130300,2223092060,8360,8350,8370,8350,743
|
||||
20250227,130200,2216887550,8350,8350,8370,8340,649
|
||||
20250227,130100,2211469030,8350,8380,8390,8350,1441
|
||||
20250227,130000,2199411810,8380,8390,8390,8380,58
|
||||
20250227,125900,2198925240,8390,8390,8400,8390,2734
|
||||
20250227,125800,2175964990,8380,8380,8380,8380,25
|
||||
20250227,125700,2175755490,8380,8380,8380,8380,625
|
||||
20250227,125600,2170517990,8380,8380,8390,8380,1020
|
||||
20250227,125500,2161970200,8380,8380,8380,8380,122
|
||||
20250227,125400,2160947840,8380,8410,8410,8380,3796
|
||||
20250227,125300,2129108620,8410,8410,8410,8410,28
|
||||
20250227,125200,2128873140,8410,8410,8410,8400,641
|
||||
20250227,125100,2123484030,8400,8410,8410,8400,174
|
||||
20250227,125000,2122021770,8410,8400,8410,8400,419
|
||||
20250227,124900,2118501980,8410,8410,8410,8410,420
|
||||
20250227,124800,2114969780,8410,8410,8410,8400,362
|
||||
20250227,124700,2111925890,8410,8410,8410,8410,6
|
||||
20250227,124600,2111875430,8400,8380,8400,8380,665
|
||||
20250227,124500,2106290070,8390,8390,8390,8390,65
|
||||
20250227,124400,2105744720,8390,8390,8390,8390,515
|
||||
20250227,124300,2101423870,8390,8390,8390,8390,616
|
||||
20250227,124200,2096255630,8390,8390,8390,8390,46
|
||||
20250227,124100,2095869690,8390,8390,8390,8390,436
|
||||
20250227,124000,2092211650,8390,8390,8390,8390,135
|
||||
20250227,123900,2091079000,8380,8400,8400,8380,715
|
||||
20250227,123800,2085073180,8400,8400,8400,8370,1128
|
||||
20250227,123700,2075600270,8400,8400,8400,8400,1325
|
||||
20250227,123600,2064470270,8400,8390,8400,8390,646
|
||||
20250227,123500,2059044870,8390,8380,8390,8380,300
|
||||
20250227,123400,2056527900,8370,8370,8370,8370,0
|
||||
20250227,123300,2056527900,8370,8380,8390,8370,469
|
||||
20250227,123200,2052597600,8380,8380,8380,8380,493
|
||||
20250227,123100,2048466260,8380,8370,8380,8370,12
|
||||
20250227,123000,2048365750,8370,8370,8370,8360,374
|
||||
20250227,122900,2045237150,8370,8370,8370,8360,912
|
||||
20250227,122800,2037605710,8380,8380,8380,8370,322
|
||||
20250227,122700,2034908820,8380,8380,8380,8370,1130
|
||||
20250227,122600,2025450150,8370,8380,8380,8370,319
|
||||
20250227,122500,2022779540,8370,8380,8380,8370,344
|
||||
20250227,122400,2019900170,8380,8350,8380,8350,489
|
||||
20250227,122300,2015812850,8350,8350,8350,8350,210
|
||||
20250227,122200,2014059350,8340,8400,8400,8340,5834
|
||||
20250227,122100,1965296510,8400,8400,8400,8390,104
|
||||
20250227,122000,1964422920,8400,8400,8400,8400,29
|
||||
20250227,121900,1964179320,8400,8400,8400,8400,1
|
||||
20250227,121800,1964170920,8400,8390,8400,8390,1107
|
||||
20250227,121700,1954875070,8390,8390,8390,8390,441
|
||||
20250227,121600,1951175080,8390,8390,8390,8390,85
|
||||
20250227,121500,1950461930,8390,8380,8400,8380,1178
|
||||
20250227,121400,1940588320,8380,8400,8400,8380,343
|
||||
20250227,121300,1937710550,8390,8390,8390,8390,88
|
||||
20250227,121200,1936972230,8400,8390,8410,8390,257
|
||||
20250227,121100,1934813760,8390,8400,8400,8370,2634
|
||||
20250227,121000,1912711520,8400,8400,8400,8400,38
|
||||
20250227,120900,1912392320,8390,8400,8400,8390,562
|
||||
20250227,120800,1907676670,8390,8390,8390,8390,168
|
||||
20250227,120700,1906267150,8400,8390,8400,8390,363
|
||||
20250227,120600,1903218070,8390,8410,8410,8390,6025
|
||||
20250227,120500,1852623520,8420,8420,8420,8420,374
|
||||
20250227,120400,1849474440,8420,8440,8440,8420,4482
|
||||
20250227,120300,1811678350,8440,8450,8450,8440,242
|
||||
20250227,120200,1809633460,8450,8450,8460,8450,397
|
||||
20250227,120100,1806278790,8450,8450,8450,8450,1
|
||||
20250227,120000,1806270340,8450,8460,8460,8450,428
|
||||
20250227,115900,1802653280,8450,8450,8460,8450,215
|
||||
20250227,115800,1800836310,8440,8440,8450,8440,1000
|
||||
20250227,115700,1792395150,8450,8460,8460,8450,164
|
||||
20250227,115600,1791008890,8450,8460,8460,8450,526
|
||||
20250227,115500,1786559990,8450,8450,8450,8440,416
|
||||
20250227,115400,1783044890,8460,8450,8460,8450,267
|
||||
20250227,115300,1780787600,8450,8450,8450,8440,134
|
||||
20250227,115200,1779656530,8460,8450,8460,8440,266
|
||||
20250227,115100,1777410220,8450,8450,8450,8440,4703
|
||||
20250227,115000,1737671410,8440,8440,8450,8440,578
|
||||
20250227,114900,1732788060,8440,8450,8450,8440,327
|
||||
20250227,114800,1730025410,8450,8440,8450,8440,577
|
||||
20250227,114700,1725149920,8440,8440,8450,8440,283
|
||||
20250227,114600,1722761380,8440,8450,8450,8440,1008
|
||||
20250227,114500,1714245180,8440,8440,8440,8440,331
|
||||
20250227,114400,1711451540,8440,8440,8450,8440,227
|
||||
20250227,114300,1709535580,8440,8440,8440,8440,456
|
||||
20250227,114200,1705686940,8440,8440,8450,8440,1119
|
||||
20250227,114100,1696242090,8440,8440,8440,8440,196
|
||||
20250227,114000,1694587850,8450,8450,8450,8450,420
|
||||
20250227,113900,1691038850,8450,8440,8450,8440,357
|
||||
20250227,113800,1688025200,8450,8440,8450,8440,1038
|
||||
20250227,113700,1679260100,8450,8450,8450,8450,24
|
||||
20250227,113600,1679057300,8440,8450,8450,8440,307
|
||||
20250227,113500,1676464040,8440,8440,8450,8440,661
|
||||
20250227,113400,1670880760,8450,8430,8450,8430,397
|
||||
20250227,113300,1667530160,8440,8450,8450,8440,832
|
||||
20250227,113200,1660502760,8440,8450,8450,8440,129
|
||||
20250227,113100,1659413980,8450,8430,8450,8430,1467
|
||||
20250227,113000,1647032520,8430,8430,8440,8430,746
|
||||
20250227,112900,1640738540,8440,8440,8440,8430,276
|
||||
20250227,112800,1638409620,8440,8440,8450,8430,465
|
||||
20250227,112700,1634485130,8450,8450,8460,8450,1678
|
||||
20250227,112600,1620305570,8460,8470,8470,8460,430
|
||||
20250227,112500,1616667730,8470,8470,8490,8460,5098
|
||||
20250227,112400,1573469640,8460,8460,8470,8460,581
|
||||
20250227,112300,1568548860,8470,8460,8470,8460,1642
|
||||
20250227,112200,1554656730,8460,8470,8470,8460,1274
|
||||
20250227,112100,1543875070,8470,8420,8470,8420,22252
|
||||
20250227,112000,1355822040,8420,8420,8420,8410,706
|
||||
20250227,111900,1349884410,8420,8430,8430,8410,66
|
||||
20250227,111800,1349329190,8430,8410,8430,8400,160
|
||||
20250227,111700,1347980600,8410,8440,8450,8400,4518
|
||||
20250227,111600,1309956650,8420,8440,8440,8420,1978
|
||||
20250227,111500,1293273150,8430,8450,8450,8430,2637
|
||||
20250227,111400,1271013760,8450,8450,8460,8430,6126
|
||||
20250227,111300,1219248330,8420,8400,8460,8400,17218
|
||||
20250227,111200,1074280200,8400,8380,8400,8380,2938
|
||||
20250227,111100,1049627040,8380,8370,8380,8370,3835
|
||||
20250227,111000,1017502250,8370,8380,8390,8360,1689
|
||||
20250227,110900,1003374610,8390,8390,8390,8380,1292
|
||||
20250227,110800,992539760,8390,8390,8410,8390,8376
|
||||
20250227,110700,922186680,8380,8390,8390,8380,2209
|
||||
20250227,110600,903654390,8390,8320,8390,8320,26355
|
||||
20250227,110500,683300760,8330,8340,8340,8320,583
|
||||
20250227,110400,678444460,8330,8330,8330,8330,0
|
||||
20250227,110300,678444460,8330,8340,8350,8330,716
|
||||
20250227,110200,672473050,8350,8350,8360,8350,3004
|
||||
20250227,110100,647381790,8350,8320,8350,8310,4344
|
||||
20250227,110000,611151410,8350,8350,8350,8350,827
|
||||
20250227,105900,604245960,8350,8360,8370,8350,901
|
||||
20250227,105800,596719540,8360,8360,8360,8360,374
|
||||
20250227,105700,593592900,8350,8340,8370,8340,3721
|
||||
20250227,105600,562519380,8350,8290,8350,8290,5622
|
||||
20250227,105500,515782680,8290,8290,8290,8280,354
|
||||
20250227,105400,512851020,8290,8290,8290,8280,1023
|
||||
20250227,105300,504380350,8280,8280,8280,8280,145
|
||||
20250227,105200,503179750,8280,8280,8280,8280,31
|
||||
20250227,105100,502923070,8280,8270,8280,8260,860
|
||||
20250227,105000,495811930,8270,8280,8280,8270,1630
|
||||
20250227,104900,482326530,8280,8290,8290,8280,111
|
||||
20250227,104800,481407290,8300,8300,8300,8300,47
|
||||
20250227,104700,481017190,8280,8320,8320,8280,123
|
||||
20250227,104600,479998270,8320,8300,8320,8290,1066
|
||||
20250227,104500,471129890,8330,8290,8330,8290,159
|
||||
20250227,104400,469809140,8320,8330,8330,8300,103
|
||||
20250227,104300,468954070,8330,8330,8330,8330,21
|
||||
20250227,104200,468779140,8330,8330,8330,8330,169
|
||||
20250227,104100,467371370,8330,8330,8330,8330,20
|
||||
20250227,104000,467204770,8330,8320,8330,8300,2973
|
||||
20250227,103900,442508090,8330,8340,8340,8330,106
|
||||
20250227,103800,441624600,8340,8330,8350,8330,460
|
||||
20250227,103700,437787930,8350,8320,8350,8320,2706
|
||||
20250227,103600,415224240,8330,8330,8330,8320,81
|
||||
20250227,103500,414549780,8330,8330,8330,8320,11
|
||||
20250227,103400,414458170,8330,8330,8330,8320,29
|
||||
20250227,103300,414216620,8320,8330,8330,8320,107
|
||||
20250227,103200,413325850,8320,8320,8330,8320,89
|
||||
20250227,103100,412585350,8320,8320,8320,8310,692
|
||||
20250227,103000,406828510,8310,8310,8320,8310,613
|
||||
20250227,102900,401733790,8320,8320,8320,8320,215
|
||||
20250227,102800,399944990,8320,8320,8320,8320,255
|
||||
20250227,102700,397823390,8320,8320,8320,8320,774
|
||||
20250227,102600,391383710,8320,8320,8320,8310,168
|
||||
20250227,102500,389986340,8320,8320,8320,8320,104
|
||||
20250227,102400,389121060,8320,8320,8320,8310,575
|
||||
20250227,102300,384337070,8310,8320,8320,8310,1027
|
||||
20250227,102200,375802450,8320,8320,8320,8320,25
|
||||
20250227,102100,375594450,8320,8320,8320,8320,2224
|
||||
20250227,102000,357090770,8320,8310,8320,8310,131
|
||||
20250227,101900,356002090,8320,8310,8320,8310,343
|
||||
20250227,101800,353150530,8310,8310,8310,8310,123
|
||||
20250227,101700,352128400,8300,8310,8310,8300,417
|
||||
20250227,101600,348664130,8310,8310,8310,8310,314
|
||||
20250227,101500,346054790,8310,8310,8310,8310,57
|
||||
20250227,101400,345581120,8310,8310,8310,8310,3
|
||||
20250227,101300,345556190,8300,8310,8310,8300,221
|
||||
20250227,101200,343720420,8310,8310,8310,8300,674
|
||||
20250227,101100,338125380,8300,8290,8300,8290,203
|
||||
20250227,101000,336441150,8300,8300,8300,8300,1234
|
||||
20250227,100900,326198950,8300,8300,8300,8300,62
|
||||
20250227,100800,325684350,8290,8290,8290,8290,36
|
||||
20250227,100700,325385910,8290,8290,8290,8280,17
|
||||
20250227,100600,325245000,8290,8290,8290,8280,101
|
||||
20250227,100500,324407740,8290,8290,8290,8280,103
|
||||
20250227,100400,323554670,8290,8290,8290,8280,705
|
||||
20250227,100300,317717220,8290,8290,8290,8290,67
|
||||
20250227,100200,317161790,8290,8290,8290,8280,418
|
||||
20250227,100100,313698570,8290,8280,8290,8280,150
|
||||
20250227,100000,312456480,8290,8290,8290,8270,104
|
||||
20250227,095900,311595320,8280,8280,8290,8270,12
|
||||
20250227,095800,311496000,8290,8280,8290,8280,27
|
||||
20250227,095700,311272410,8280,8280,8280,8260,218
|
||||
20250227,095600,309470220,8280,8280,8280,8280,39
|
||||
20250227,095500,309147300,8280,8290,8290,8280,94
|
||||
20250227,095400,308368860,8290,8290,8290,8290,69
|
||||
20250227,095300,307796850,8290,8280,8290,8260,101
|
||||
20250227,095200,306962410,8280,8290,8290,8270,24
|
||||
20250227,095100,306763870,8290,8290,8290,8260,555
|
||||
20250227,095000,302177160,8280,8280,8280,8270,25
|
||||
20250227,094900,301970210,8280,8280,8280,8280,4
|
||||
20250227,094800,301937090,8280,8280,8280,8280,57
|
||||
20250227,094700,301465130,8280,8280,8290,8260,505
|
||||
20250227,094600,297285630,8280,8280,8280,8280,73
|
||||
20250227,094500,296681190,8290,8280,8290,8280,120
|
||||
20250227,094400,295687060,8260,8280,8290,8250,110
|
||||
20250227,094300,294777440,8280,8260,8280,8260,485
|
||||
20250227,094200,290766580,8280,8290,8290,8280,83
|
||||
20250227,094100,290078520,8290,8290,8290,8280,708
|
||||
20250227,094000,284211740,8300,8310,8310,8300,113
|
||||
20250227,093900,283273810,8310,8310,8320,8300,237
|
||||
20250227,093800,281305310,8310,8310,8310,8300,924
|
||||
20250227,093700,273630430,8310,8320,8320,8310,30
|
||||
20250227,093600,273381120,8320,8310,8320,8310,674
|
||||
20250227,093500,267779480,8310,8290,8310,8290,80
|
||||
20250227,093400,267115720,8290,8310,8310,8290,97
|
||||
20250227,093300,266310710,8310,8290,8310,8270,763
|
||||
20250227,093200,259982820,8290,8290,8290,8290,23
|
||||
20250227,093100,259792150,8290,8280,8290,8260,437
|
||||
20250227,093000,256171110,8280,8270,8280,8240,180
|
||||
20250227,092900,254682260,8270,8270,8270,8230,2485
|
||||
20250227,092800,234220020,8270,8300,8300,8270,165
|
||||
20250227,092700,232855020,8300,8280,8300,8280,448
|
||||
20250227,092600,229144230,8280,8280,8290,8280,88
|
||||
20250227,092500,228415530,8300,8310,8310,8300,229
|
||||
20250227,092400,226512730,8300,8220,8300,8220,2454
|
||||
20250227,092300,206210770,8230,8260,8260,8230,1865
|
||||
20250227,092200,190854470,8250,8250,8250,8250,13
|
||||
20250227,092100,190747220,8260,8240,8260,8240,745
|
||||
20250227,092000,184608120,8240,8240,8240,8240,1
|
||||
20250227,091900,184599880,8270,8270,8270,8230,952
|
||||
20250227,091800,176736750,8230,8250,8260,8230,1287
|
||||
20250227,091700,166116520,8250,8260,8260,8250,260
|
||||
20250227,091600,163969050,8260,8230,8260,8200,4314
|
||||
20250227,091500,128575580,8220,8230,8270,8220,1676
|
||||
20250227,091400,114785100,8250,8270,8270,8210,4695
|
||||
20250227,091300,76130120,8270,8240,8270,8240,276
|
||||
20250227,091200,73850600,8270,8270,8270,8240,639
|
||||
20250227,091100,68579050,8270,8260,8270,8260,60
|
||||
20250227,091000,68083440,8270,8270,8280,8250,1128
|
||||
20250227,090900,58764180,8280,8280,8280,8270,361
|
||||
20250227,090800,55775110,8280,8280,8280,8280,477
|
||||
20250227,090700,51825550,8280,8290,8290,8280,26
|
||||
20250227,090600,51610040,8290,8300,8300,8290,448
|
||||
20250227,090500,47892780,8300,8290,8300,8290,479
|
||||
20250227,090400,43920280,8290,8290,8290,8270,203
|
||||
20250227,090300,42238320,8290,8290,8290,8290,88
|
||||
20250227,090200,41508800,8290,8270,8290,8270,814
|
||||
20250227,090100,34769130,8270,8270,8270,8270,472
|
||||
20250227,090000,30865690,8220,8220,8290,8220,3754
|
||||
|
Reference in New Issue
Block a user