Update 2025-02-27 2849 candle_min
This commit is contained in:
618
032500/min/candle-20250227.csv
Normal file
618
032500/min/candle-20250227.csv
Normal file
@@ -0,0 +1,618 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,191600,537451400,8550,8550,8550,8550,440
|
||||
20250227,191500,537451400,8550,8550,8550,8550,0
|
||||
20250227,191400,537451400,8550,8550,8550,8550,0
|
||||
20250227,191300,537451400,8550,8550,8550,8550,0
|
||||
20250227,191200,537451400,8550,8550,8550,8550,0
|
||||
20250227,191100,537451400,8550,8550,8550,8550,0
|
||||
20250227,191000,537451400,8550,8550,8550,8550,0
|
||||
20250227,190900,537451400,8550,8550,8550,8550,0
|
||||
20250227,190800,537451400,8550,8550,8550,8550,0
|
||||
20250227,190700,537451400,8550,8550,8550,8550,0
|
||||
20250227,190600,537451400,8550,8550,8550,8550,0
|
||||
20250227,190500,537451400,8550,8550,8550,8550,0
|
||||
20250227,190400,537451400,8550,8550,8550,8550,0
|
||||
20250227,190300,537451400,8550,8550,8550,8550,0
|
||||
20250227,190200,537451400,8550,8550,8550,8550,0
|
||||
20250227,190100,537451400,8550,8550,8550,8550,0
|
||||
20250227,190000,537451400,8550,8550,8550,8550,0
|
||||
20250227,185900,537451400,8550,8550,8550,8550,0
|
||||
20250227,185800,537451400,8550,8550,8550,8550,0
|
||||
20250227,185700,537451400,8550,8550,8550,8550,0
|
||||
20250227,185600,537451400,8550,8550,8550,8550,0
|
||||
20250227,185500,537451400,8550,8550,8550,8550,0
|
||||
20250227,185400,537451400,8550,8550,8550,8550,0
|
||||
20250227,185300,537451400,8550,8550,8550,8550,0
|
||||
20250227,185200,537451400,8550,8550,8550,8550,0
|
||||
20250227,185100,537451400,8550,8550,8550,8550,0
|
||||
20250227,185000,537451400,8550,8550,8550,8550,0
|
||||
20250227,184900,537451400,8550,8550,8550,8550,0
|
||||
20250227,184800,537451400,8550,8550,8550,8550,0
|
||||
20250227,184700,537451400,8550,8550,8550,8550,0
|
||||
20250227,184600,537451400,8550,8550,8550,8550,440
|
||||
20250227,184500,537451400,8550,8550,8550,8550,0
|
||||
20250227,184400,537451400,8550,8550,8550,8550,0
|
||||
20250227,184300,537451400,8550,8550,8550,8550,0
|
||||
20250227,184200,537451400,8550,8550,8550,8550,0
|
||||
20250227,184100,537451400,8550,8550,8550,8550,0
|
||||
20250227,184000,537451400,8550,8550,8550,8550,0
|
||||
20250227,183900,537451400,8550,8550,8550,8550,0
|
||||
20250227,183800,537451400,8550,8550,8550,8550,0
|
||||
20250227,183700,537451400,8550,8550,8550,8550,0
|
||||
20250227,183600,537451400,8550,8550,8550,8550,0
|
||||
20250227,183500,537451400,8550,8550,8550,8550,0
|
||||
20250227,183400,537451400,8550,8550,8550,8550,0
|
||||
20250227,183300,537451400,8550,8550,8550,8550,0
|
||||
20250227,183200,537451400,8550,8550,8550,8550,0
|
||||
20250227,183100,537451400,8550,8550,8550,8550,0
|
||||
20250227,183000,537451400,8550,8550,8550,8550,0
|
||||
20250227,182900,537451400,8550,8550,8550,8550,0
|
||||
20250227,182800,537451400,8550,8550,8550,8550,0
|
||||
20250227,182700,537451400,8550,8550,8550,8550,0
|
||||
20250227,182600,537451400,8550,8550,8550,8550,0
|
||||
20250227,182500,537451400,8550,8550,8550,8550,0
|
||||
20250227,182400,537451400,8550,8550,8550,8550,0
|
||||
20250227,182300,537451400,8550,8550,8550,8550,0
|
||||
20250227,182200,537451400,8550,8550,8550,8550,0
|
||||
20250227,182100,537451400,8550,8550,8550,8550,0
|
||||
20250227,182000,537451400,8550,8550,8550,8550,0
|
||||
20250227,181900,537451400,8550,8550,8550,8550,0
|
||||
20250227,181800,537451400,8550,8550,8550,8550,0
|
||||
20250227,181700,537451400,8550,8550,8550,8550,0
|
||||
20250227,181600,537451400,8550,8550,8550,8550,440
|
||||
20250227,181500,537451400,8550,8550,8550,8550,0
|
||||
20250227,181400,537451400,8550,8550,8550,8550,0
|
||||
20250227,181300,537451400,8550,8550,8550,8550,0
|
||||
20250227,181200,537451400,8550,8550,8550,8550,0
|
||||
20250227,181100,537451400,8550,8550,8550,8550,0
|
||||
20250227,181000,537451400,8550,8550,8550,8550,0
|
||||
20250227,180900,537451400,8550,8550,8550,8550,0
|
||||
20250227,180800,537451400,8550,8550,8550,8550,0
|
||||
20250227,180700,537451400,8550,8550,8550,8550,0
|
||||
20250227,180600,537451400,8550,8550,8550,8550,0
|
||||
20250227,180500,537451400,8550,8550,8550,8550,0
|
||||
20250227,180400,537451400,8550,8550,8550,8550,0
|
||||
20250227,180300,537451400,8550,8550,8550,8550,0
|
||||
20250227,180200,537451400,8550,8550,8550,8550,0
|
||||
20250227,180100,537451400,8550,8550,8550,8550,0
|
||||
20250227,180000,537451400,8550,8550,8550,8550,0
|
||||
20250227,175900,537451400,8550,8550,8550,8550,0
|
||||
20250227,175800,537451400,8550,8550,8550,8550,0
|
||||
20250227,175700,537451400,8550,8550,8550,8550,0
|
||||
20250227,175600,537451400,8550,8550,8550,8550,0
|
||||
20250227,175500,537451400,8550,8550,8550,8550,0
|
||||
20250227,175400,537451400,8550,8550,8550,8550,0
|
||||
20250227,175300,537451400,8550,8550,8550,8550,0
|
||||
20250227,175200,537451400,8550,8550,8550,8550,0
|
||||
20250227,175100,537451400,8550,8550,8550,8550,0
|
||||
20250227,175000,537451400,8550,8550,8550,8550,0
|
||||
20250227,174900,537451400,8550,8550,8550,8550,0
|
||||
20250227,174800,537451400,8550,8550,8550,8550,0
|
||||
20250227,174700,537451400,8550,8550,8550,8550,0
|
||||
20250227,174600,537451400,8550,8550,8550,8550,440
|
||||
20250227,174500,537451400,8550,8550,8550,8550,0
|
||||
20250227,174400,537451400,8550,8550,8550,8550,0
|
||||
20250227,174300,537451400,8550,8550,8550,8550,0
|
||||
20250227,174200,537451400,8550,8550,8550,8550,0
|
||||
20250227,174100,537451400,8550,8550,8550,8550,0
|
||||
20250227,174000,537451400,8550,8550,8550,8550,0
|
||||
20250227,173900,537451400,8550,8550,8550,8550,0
|
||||
20250227,173800,537451400,8550,8550,8550,8550,0
|
||||
20250227,173700,537451400,8550,8550,8550,8550,0
|
||||
20250227,173600,537451400,8550,8550,8550,8550,0
|
||||
20250227,173500,537451400,8550,8550,8550,8550,0
|
||||
20250227,173400,537451400,8550,8550,8550,8550,0
|
||||
20250227,173300,537451400,8550,8550,8550,8550,0
|
||||
20250227,173200,537451400,8550,8550,8550,8550,0
|
||||
20250227,173100,537451400,8550,8550,8550,8550,0
|
||||
20250227,173000,537451400,8550,8550,8550,8550,0
|
||||
20250227,172900,537451400,8550,8550,8550,8550,0
|
||||
20250227,172800,537451400,8550,8550,8550,8550,0
|
||||
20250227,172700,537451400,8550,8550,8550,8550,0
|
||||
20250227,172600,537451400,8550,8550,8550,8550,0
|
||||
20250227,172500,537451400,8550,8550,8550,8550,0
|
||||
20250227,172400,537451400,8550,8550,8550,8550,0
|
||||
20250227,172300,537451400,8550,8550,8550,8550,0
|
||||
20250227,172200,537451400,8550,8550,8550,8550,0
|
||||
20250227,172100,537451400,8550,8550,8550,8550,0
|
||||
20250227,172000,537451400,8550,8550,8550,8550,0
|
||||
20250227,171900,537451400,8550,8550,8550,8550,0
|
||||
20250227,171800,537451400,8550,8550,8550,8550,0
|
||||
20250227,171700,537451400,8550,8550,8550,8550,0
|
||||
20250227,171600,537451400,8550,8550,8550,8550,440
|
||||
20250227,171500,537451400,8550,8550,8550,8550,0
|
||||
20250227,171400,537451400,8550,8550,8550,8550,0
|
||||
20250227,171300,537451400,8550,8550,8550,8550,0
|
||||
20250227,171200,537451400,8550,8550,8550,8550,0
|
||||
20250227,171100,537451400,8550,8550,8550,8550,0
|
||||
20250227,171000,537451400,8550,8550,8550,8550,0
|
||||
20250227,170900,537451400,8550,8550,8550,8550,0
|
||||
20250227,170800,537451400,8550,8550,8550,8550,0
|
||||
20250227,170700,537451400,8550,8550,8550,8550,0
|
||||
20250227,170600,537451400,8550,8550,8550,8550,0
|
||||
20250227,170500,537451400,8550,8550,8550,8550,0
|
||||
20250227,170400,537451400,8550,8550,8550,8550,0
|
||||
20250227,170300,537451400,8550,8550,8550,8550,0
|
||||
20250227,170200,537451400,8550,8550,8550,8550,0
|
||||
20250227,170100,537451400,8550,8550,8550,8550,0
|
||||
20250227,170000,537451400,8550,8550,8550,8550,0
|
||||
20250227,165900,537451400,8550,8550,8550,8550,0
|
||||
20250227,165800,537451400,8550,8550,8550,8550,0
|
||||
20250227,165700,537451400,8550,8550,8550,8550,0
|
||||
20250227,165600,537451400,8550,8550,8550,8550,0
|
||||
20250227,165500,537451400,8550,8550,8550,8550,0
|
||||
20250227,165400,537451400,8550,8550,8550,8550,0
|
||||
20250227,165300,537451400,8550,8550,8550,8550,0
|
||||
20250227,165200,537451400,8550,8550,8550,8550,0
|
||||
20250227,165100,537451400,8550,8550,8550,8550,0
|
||||
20250227,165000,537451400,8550,8550,8550,8550,0
|
||||
20250227,164900,537451400,8550,8550,8550,8550,0
|
||||
20250227,164800,537451400,8550,8550,8550,8550,0
|
||||
20250227,164700,537451400,8550,8550,8550,8550,0
|
||||
20250227,164600,537451400,8550,8550,8550,8550,440
|
||||
20250227,164500,537451400,8550,8550,8550,8550,0
|
||||
20250227,164400,537451400,8550,8550,8550,8550,0
|
||||
20250227,164300,537451400,8550,8550,8550,8550,0
|
||||
20250227,164200,537451400,8550,8550,8550,8550,0
|
||||
20250227,164100,537451400,8550,8550,8550,8550,0
|
||||
20250227,164000,537451400,8550,8550,8550,8550,0
|
||||
20250227,163900,537451400,8550,8550,8550,8550,0
|
||||
20250227,163800,537451400,8550,8550,8550,8550,0
|
||||
20250227,163700,537451400,8550,8550,8550,8550,0
|
||||
20250227,163600,537451400,8550,8550,8550,8550,0
|
||||
20250227,163500,537451400,8550,8550,8550,8550,0
|
||||
20250227,163400,537451400,8550,8550,8550,8550,0
|
||||
20250227,163300,537451400,8550,8550,8550,8550,0
|
||||
20250227,163200,537451400,8550,8550,8550,8550,0
|
||||
20250227,163100,537451400,8550,8550,8550,8550,0
|
||||
20250227,163000,537451400,8550,8550,8550,8550,0
|
||||
20250227,162900,537451400,8550,8550,8550,8550,0
|
||||
20250227,162800,537451400,8550,8550,8550,8550,0
|
||||
20250227,162700,537451400,8550,8550,8550,8550,0
|
||||
20250227,162600,537451400,8550,8550,8550,8550,0
|
||||
20250227,162500,537451400,8550,8550,8550,8550,0
|
||||
20250227,162400,537451400,8550,8550,8550,8550,0
|
||||
20250227,162300,537451400,8550,8550,8550,8550,0
|
||||
20250227,162200,537451400,8550,8550,8550,8550,0
|
||||
20250227,162100,537451400,8550,8550,8550,8550,0
|
||||
20250227,162000,537451400,8550,8550,8550,8550,0
|
||||
20250227,161900,537451400,8550,8550,8550,8550,0
|
||||
20250227,161800,537451400,8550,8550,8550,8550,0
|
||||
20250227,161700,537451400,8550,8550,8550,8550,0
|
||||
20250227,161600,537451400,8550,8550,8550,8550,440
|
||||
20250227,161500,537451400,8550,8550,8550,8550,0
|
||||
20250227,161400,537451400,8550,8550,8550,8550,0
|
||||
20250227,161300,537451400,8550,8550,8550,8550,0
|
||||
20250227,161200,537451400,8550,8550,8550,8550,0
|
||||
20250227,161100,537451400,8550,8550,8550,8550,0
|
||||
20250227,161000,537451400,8550,8550,8550,8550,0
|
||||
20250227,160900,537451400,8550,8550,8550,8550,0
|
||||
20250227,160800,537451400,8550,8550,8550,8550,0
|
||||
20250227,160700,537451400,8550,8550,8550,8550,0
|
||||
20250227,160600,537451400,8550,8550,8550,8550,0
|
||||
20250227,160500,537451400,8550,8550,8550,8550,0
|
||||
20250227,160400,537451400,8550,8550,8550,8550,0
|
||||
20250227,160300,537451400,8550,8550,8550,8550,0
|
||||
20250227,160200,537451400,8550,8550,8550,8550,0
|
||||
20250227,160100,537451400,8550,8550,8550,8550,0
|
||||
20250227,160000,537451400,8550,8550,8550,8550,0
|
||||
20250227,155900,537451400,8550,8550,8550,8550,0
|
||||
20250227,155800,537451400,8550,8550,8550,8550,0
|
||||
20250227,155700,537451400,8550,8550,8550,8550,0
|
||||
20250227,155600,537451400,8550,8550,8550,8550,0
|
||||
20250227,155500,537451400,8550,8550,8550,8550,0
|
||||
20250227,155400,537451400,8550,8550,8550,8550,0
|
||||
20250227,155300,537451400,8550,8550,8550,8550,0
|
||||
20250227,155200,537451400,8550,8550,8550,8550,0
|
||||
20250227,155100,537451400,8550,8550,8550,8550,0
|
||||
20250227,155000,537451400,8550,8550,8550,8550,0
|
||||
20250227,154900,537451400,8550,8550,8550,8550,0
|
||||
20250227,154800,537451400,8550,8550,8550,8550,0
|
||||
20250227,154700,537451400,8550,8550,8550,8550,0
|
||||
20250227,154600,537451400,8550,8550,8550,8550,440
|
||||
20250227,154500,537451400,8550,8550,8550,8550,0
|
||||
20250227,154400,537451400,8550,8550,8550,8550,0
|
||||
20250227,154300,537451400,8550,8550,8550,8550,0
|
||||
20250227,154200,537451400,8550,8550,8550,8550,0
|
||||
20250227,154100,537451400,8550,8550,8550,8550,0
|
||||
20250227,154000,537451400,8550,8550,8550,8550,0
|
||||
20250227,153900,537451400,8550,8550,8550,8550,0
|
||||
20250227,153800,537451400,8550,8550,8550,8550,0
|
||||
20250227,153700,537451400,8550,8550,8550,8550,0
|
||||
20250227,153600,537451400,8550,8550,8550,8550,0
|
||||
20250227,153500,537451400,8550,8550,8550,8550,0
|
||||
20250227,153400,537451400,8550,8550,8550,8550,0
|
||||
20250227,153300,537451400,8550,8550,8550,8550,0
|
||||
20250227,153200,537451400,8550,8550,8550,8550,0
|
||||
20250227,153100,537451400,8550,8550,8550,8550,0
|
||||
20250227,153000,537451400,8550,8550,8550,8550,440
|
||||
20250227,152900,533689400,8550,8550,8550,8550,0
|
||||
20250227,152800,533689400,8550,8550,8550,8550,0
|
||||
20250227,152700,533689400,8550,8550,8550,8550,0
|
||||
20250227,152600,533689400,8550,8550,8550,8550,0
|
||||
20250227,152500,533689400,8550,8550,8550,8550,0
|
||||
20250227,152400,533689400,8550,8550,8550,8550,0
|
||||
20250227,152300,533689400,8550,8550,8550,8550,0
|
||||
20250227,152200,533689400,8550,8550,8550,8550,0
|
||||
20250227,152100,533689400,8550,8550,8550,8550,0
|
||||
20250227,152000,533689400,8550,8550,8550,8550,0
|
||||
20250227,151900,533689400,8550,8550,8550,8550,23
|
||||
20250227,151800,533492750,8510,8510,8510,8510,34
|
||||
20250227,151700,533203410,8510,8510,8510,8510,19
|
||||
20250227,151600,533041720,8500,8490,8550,8490,92
|
||||
20250227,151500,532256550,8550,8490,8550,8490,131
|
||||
20250227,151400,531138060,8550,8480,8550,8480,209
|
||||
20250227,151300,529352420,8480,8540,8550,8480,288
|
||||
20250227,151200,526891710,8540,8480,8540,8480,403
|
||||
20250227,151100,523451650,8480,8530,8530,8480,532
|
||||
20250227,151000,518932590,8490,8500,8500,8490,66
|
||||
20250227,150900,518371660,8500,8490,8500,8490,26
|
||||
20250227,150800,518150850,8490,8510,8510,8490,211
|
||||
20250227,150700,516355490,8500,8490,8500,8490,28
|
||||
20250227,150600,516117690,8490,8480,8530,8480,44
|
||||
20250227,150500,515743600,8480,8530,8530,8480,37
|
||||
20250227,150400,515428990,8480,8480,8480,8480,26
|
||||
20250227,150300,515208510,8480,8480,8480,8480,26
|
||||
20250227,150200,514988030,8530,8470,8530,8470,80
|
||||
20250227,150100,514307000,8470,8480,8480,8470,474
|
||||
20250227,150000,510289770,8480,8480,8530,8480,27
|
||||
20250227,145900,510060760,8480,8480,8480,8480,26
|
||||
20250227,145800,509840280,8480,8480,8480,8480,119
|
||||
20250227,145700,508831160,8480,8490,8530,8480,312
|
||||
20250227,145600,506182440,8490,8490,8490,8490,26
|
||||
20250227,145500,505961700,8490,8490,8490,8490,26
|
||||
20250227,145400,505740960,8530,8480,8530,8480,80
|
||||
20250227,145300,505059730,8480,8490,8530,8480,80
|
||||
20250227,145200,504378500,8530,8540,8540,8530,131
|
||||
20250227,145100,503261060,8500,8500,8500,8500,70
|
||||
20250227,145000,502666060,8500,8540,8540,8500,330
|
||||
20250227,144900,499855860,8540,8540,8540,8540,1
|
||||
20250227,144800,499847320,8530,8530,8530,8530,1000
|
||||
20250227,144700,491317320,8530,8500,8530,8500,683
|
||||
20250227,144600,485504410,8500,8540,8540,8460,5076
|
||||
20250227,144500,442518030,8540,8540,8540,8490,333
|
||||
20250227,144400,439684210,8540,8520,8540,8520,241
|
||||
20250227,144300,437626170,8520,8520,8520,8520,0
|
||||
20250227,144200,437626170,8520,8490,8520,8490,729
|
||||
20250227,144100,431433060,8520,8490,8540,8490,1110
|
||||
20250227,144000,421996160,8490,8490,8490,8490,0
|
||||
20250227,143900,421996160,8490,8510,8510,8490,587
|
||||
20250227,143800,417007400,8560,8510,8560,8510,3
|
||||
20250227,143700,416981820,8510,8510,8510,8510,0
|
||||
20250227,143600,416981820,8510,8560,8560,8510,140
|
||||
20250227,143500,415783670,8560,8560,8560,8560,1
|
||||
20250227,143400,415775110,8560,8560,8560,8560,0
|
||||
20250227,143300,415775110,8560,8560,8560,8560,1
|
||||
20250227,143200,415766550,8560,8560,8560,8560,0
|
||||
20250227,143100,415766550,8560,8560,8560,8560,0
|
||||
20250227,143000,415766550,8560,8560,8560,8560,1
|
||||
20250227,142900,415757990,8510,8510,8510,8510,1
|
||||
20250227,142800,415749480,8560,8560,8560,8560,1
|
||||
20250227,142700,415740920,8570,8570,8570,8510,503
|
||||
20250227,142600,411451060,8570,8570,8570,8570,0
|
||||
20250227,142500,411451060,8570,8570,8570,8570,1
|
||||
20250227,142400,411442490,8570,8570,8570,8570,100
|
||||
20250227,142300,410585490,8530,8530,8530,8530,44
|
||||
20250227,142200,410210170,8520,8570,8570,8520,10
|
||||
20250227,142100,410124920,8570,8570,8570,8570,0
|
||||
20250227,142000,410124920,8570,8570,8570,8570,20
|
||||
20250227,141900,409953520,8570,8520,8570,8520,187
|
||||
20250227,141800,408351030,8520,8530,8530,8520,82
|
||||
20250227,141700,407652320,8580,8580,8580,8580,1
|
||||
20250227,141600,407643740,8580,8580,8580,8580,0
|
||||
20250227,141500,407643740,8580,8580,8580,8580,0
|
||||
20250227,141400,407643740,8580,8580,8580,8580,1
|
||||
20250227,141300,407635160,8580,8580,8580,8580,0
|
||||
20250227,141200,407635160,8580,8580,8580,8580,0
|
||||
20250227,141100,407635160,8580,8580,8580,8580,1
|
||||
20250227,141000,407626580,8580,8580,8580,8580,0
|
||||
20250227,140900,407626580,8580,8580,8580,8580,0
|
||||
20250227,140800,407626580,8580,8570,8580,8570,501
|
||||
20250227,140700,403329150,8570,8570,8570,8570,0
|
||||
20250227,140600,403329150,8570,8570,8570,8570,1
|
||||
20250227,140500,403320580,8500,8500,8500,8500,0
|
||||
20250227,140400,403320580,8500,8500,8500,8500,0
|
||||
20250227,140300,403320580,8500,8580,8580,8500,30
|
||||
20250227,140200,403065450,8580,8580,8580,8580,0
|
||||
20250227,140100,403065450,8580,8580,8580,8580,5
|
||||
20250227,140000,403022550,8580,8570,8580,8570,11
|
||||
20250227,135900,402928220,8580,8580,8580,8580,0
|
||||
20250227,135800,402928220,8580,8530,8580,8530,59
|
||||
20250227,135700,402423960,8510,8510,8510,8510,0
|
||||
20250227,135600,402423960,8510,8510,8510,8510,118
|
||||
20250227,135500,401419780,8510,8510,8510,8510,2
|
||||
20250227,135400,401402760,8490,8500,8500,8490,46
|
||||
20250227,135300,401012060,8510,8510,8510,8510,0
|
||||
20250227,135200,401012060,8510,8500,8510,8500,3
|
||||
20250227,135100,400986540,8510,8510,8510,8510,0
|
||||
20250227,135000,400986540,8510,8510,8510,8510,1
|
||||
20250227,134900,400978030,8520,8520,8520,8520,0
|
||||
20250227,134800,400978030,8520,8520,8520,8520,24
|
||||
20250227,134700,400773550,8520,8520,8520,8520,1
|
||||
20250227,134600,400765030,8510,8510,8510,8510,0
|
||||
20250227,134500,400765030,8510,8510,8510,8510,4
|
||||
20250227,134400,400730990,8520,8520,8520,8520,12
|
||||
20250227,134300,400628750,8520,8520,8520,8520,1
|
||||
20250227,134200,400620230,8520,8520,8520,8520,0
|
||||
20250227,134100,400620230,8520,8520,8520,8520,1
|
||||
20250227,134000,400611710,8520,8520,8520,8520,100
|
||||
20250227,133900,399759710,8520,8520,8520,8520,1
|
||||
20250227,133800,399751190,8500,8520,8520,8500,156
|
||||
20250227,133700,398424070,8520,8520,8520,8520,5
|
||||
20250227,133600,398381470,8510,8550,8550,8510,139
|
||||
20250227,133500,397198420,8560,8560,8560,8560,0
|
||||
20250227,133400,397198420,8560,8560,8560,8560,0
|
||||
20250227,133300,397198420,8560,8560,8560,8560,1
|
||||
20250227,133200,397189860,8560,8530,8560,8520,118
|
||||
20250227,133100,396183500,8580,8580,8580,8580,2
|
||||
20250227,133000,396166340,8580,8580,8580,8580,2
|
||||
20250227,132900,396149180,8580,8580,8580,8580,0
|
||||
20250227,132800,396149180,8580,8580,8580,8580,1
|
||||
20250227,132700,396140600,8580,8580,8580,8580,0
|
||||
20250227,132600,396140600,8580,8580,8580,8580,5
|
||||
20250227,132500,396097700,8580,8580,8580,8580,1
|
||||
20250227,132400,396089120,8580,8580,8580,8580,0
|
||||
20250227,132300,396089120,8580,8580,8580,8580,100
|
||||
20250227,132200,395231120,8580,8580,8580,8580,3
|
||||
20250227,132100,395205380,8580,8580,8580,8580,205
|
||||
20250227,132000,393446480,8580,8580,8580,8580,1
|
||||
20250227,131900,393437900,8570,8570,8570,8570,0
|
||||
20250227,131800,393437900,8570,8570,8570,8570,500
|
||||
20250227,131700,389152900,8570,8570,8570,8570,501
|
||||
20250227,131600,384859330,8570,8510,8570,8510,1500
|
||||
20250227,131500,372043920,8510,8510,8510,8510,0
|
||||
20250227,131400,372043920,8510,8500,8510,8500,2
|
||||
20250227,131300,372026910,8510,8510,8510,8510,0
|
||||
20250227,131200,372026910,8510,8510,8510,8510,1
|
||||
20250227,131100,372018400,8510,8510,8510,8510,40
|
||||
20250227,131000,371678000,8510,8510,8510,8510,0
|
||||
20250227,130900,371678000,8510,8520,8520,8510,101
|
||||
20250227,130800,370818480,8520,8520,8520,8520,0
|
||||
20250227,130700,370818480,8520,8520,8520,8520,0
|
||||
20250227,130600,370818480,8520,8520,8520,8520,2
|
||||
20250227,130500,370801440,8490,8490,8490,8490,16
|
||||
20250227,130400,370665600,8530,8530,8530,8530,1
|
||||
20250227,130300,370657070,8490,8490,8490,8490,0
|
||||
20250227,130200,370657070,8490,8490,8490,8490,62
|
||||
20250227,130100,370130690,8530,8530,8530,8530,3
|
||||
20250227,130000,370105100,8530,8530,8530,8530,8
|
||||
20250227,125900,370036860,8530,8530,8530,8530,30
|
||||
20250227,125800,369780960,8530,8530,8530,8530,1
|
||||
20250227,125700,369772430,8530,8530,8530,8530,0
|
||||
20250227,125600,369772430,8530,8530,8530,8530,1
|
||||
20250227,125500,369763900,8530,8530,8530,8530,6
|
||||
20250227,125400,369712720,8530,8530,8530,8530,36
|
||||
20250227,125300,369405640,8540,8540,8540,8540,1
|
||||
20250227,125200,369397100,8470,8500,8500,8470,79
|
||||
20250227,125100,368726940,8550,8550,8550,8550,0
|
||||
20250227,125000,368726940,8550,8550,8550,8550,6
|
||||
20250227,124900,368675640,8550,8550,8550,8550,2
|
||||
20250227,124800,368658540,8550,8530,8550,8530,22
|
||||
20250227,124700,368470480,8550,8500,8550,8500,1097
|
||||
20250227,124600,359145930,8500,8500,8500,8500,2
|
||||
20250227,124500,359128930,8500,8500,8500,8500,1
|
||||
20250227,124400,359120430,8500,8500,8500,8500,0
|
||||
20250227,124300,359120430,8500,8500,8500,8500,2
|
||||
20250227,124200,359103430,8500,8500,8500,8500,1
|
||||
20250227,124100,359094930,8490,8490,8490,8490,0
|
||||
20250227,124000,359094930,8490,8490,8490,8490,959
|
||||
20250227,123900,350953020,8490,8480,8490,8480,401
|
||||
20250227,123800,347552530,8490,8490,8490,8490,0
|
||||
20250227,123700,347552530,8490,8490,8490,8490,400
|
||||
20250227,123600,344156530,8490,8490,8490,8490,5
|
||||
20250227,123500,344114080,8490,8480,8490,8480,408
|
||||
20250227,123400,340650570,8480,8480,8480,8480,2
|
||||
20250227,123300,340633610,8480,8480,8480,8480,3
|
||||
20250227,123200,340608170,8490,8480,8490,8480,43
|
||||
20250227,123100,340243200,8470,8460,8480,8460,24
|
||||
20250227,123000,340039920,8460,8460,8460,8460,0
|
||||
20250227,122900,340039920,8460,8470,8470,8460,50
|
||||
20250227,122800,339616500,8470,8490,8490,8470,12
|
||||
20250227,122700,339514640,8490,8490,8490,8490,200
|
||||
20250227,122600,337816640,8490,8490,8490,8490,3
|
||||
20250227,122500,337791170,8490,8460,8490,8460,6
|
||||
20250227,122400,337740350,8470,8470,8470,8470,110
|
||||
20250227,122300,336808650,8470,8480,8490,8470,5
|
||||
20250227,122200,336766250,8480,8490,8490,8480,410
|
||||
20250227,122100,333285450,8490,8490,8490,8490,0
|
||||
20250227,122000,333285450,8490,8470,8490,8450,1696
|
||||
20250227,121900,318933780,8480,8490,8490,8480,2
|
||||
20250227,121800,318916810,8490,8490,8490,8480,2405
|
||||
20250227,121700,298510400,8490,8490,8490,8490,11
|
||||
20250227,121600,298417010,8490,8490,8490,8490,0
|
||||
20250227,121500,298417010,8490,8490,8490,8490,4
|
||||
20250227,121400,298383050,8480,8480,8480,8480,1007
|
||||
20250227,121300,289843690,8490,8490,8490,8490,1
|
||||
20250227,121200,289835200,8500,8500,8500,8500,11
|
||||
20250227,121100,289741700,8490,8490,8490,8490,0
|
||||
20250227,121000,289741700,8490,8500,8500,8490,126
|
||||
20250227,120900,288671930,8490,8490,8490,8490,0
|
||||
20250227,120800,288671930,8490,8490,8490,8490,0
|
||||
20250227,120700,288671930,8490,8500,8500,8490,13
|
||||
20250227,120600,288561550,8490,8490,8490,8490,4
|
||||
20250227,120500,288527590,8500,8500,8500,8500,2
|
||||
20250227,120400,288510590,8500,8500,8500,8500,1
|
||||
20250227,120300,288502090,8490,8490,8490,8490,0
|
||||
20250227,120200,288502090,8490,8480,8490,8480,30
|
||||
20250227,120100,288247540,8490,8490,8490,8490,2
|
||||
20250227,120000,288230560,8490,8490,8490,8490,0
|
||||
20250227,115900,288230560,8490,8490,8490,8490,2
|
||||
20250227,115800,288213580,8490,8490,8490,8490,0
|
||||
20250227,115700,288213580,8490,8490,8490,8490,0
|
||||
20250227,115600,288213580,8490,8490,8490,8490,1
|
||||
20250227,115500,288205090,8490,8480,8490,8480,6
|
||||
20250227,115400,288154160,8490,8490,8490,8480,1614
|
||||
20250227,115300,274458430,8500,8500,8500,8500,1
|
||||
20250227,115200,274449930,8500,8500,8500,8500,2
|
||||
20250227,115100,274432930,8500,8500,8500,8500,6
|
||||
20250227,115000,274381930,8490,8490,8490,8490,51
|
||||
20250227,114900,273948940,8500,8500,8500,8500,0
|
||||
20250227,114800,273948940,8500,8500,8500,8500,9
|
||||
20250227,114700,273872440,8490,8490,8490,8490,0
|
||||
20250227,114600,273872440,8490,8490,8490,8490,0
|
||||
20250227,114500,273872440,8490,8500,8500,8490,23
|
||||
20250227,114400,273676960,8500,8500,8500,8500,0
|
||||
20250227,114300,273676960,8500,8500,8500,8500,2
|
||||
20250227,114200,273659960,8500,8500,8500,8500,6
|
||||
20250227,114100,273608960,8490,8490,8490,8490,161
|
||||
20250227,114000,272242070,8500,8500,8500,8500,6
|
||||
20250227,113900,272191070,8500,8500,8500,8500,8
|
||||
20250227,113800,272123070,8500,8500,8500,8500,8
|
||||
20250227,113700,272055070,8500,8500,8500,8500,99
|
||||
20250227,113600,271213570,8500,8500,8500,8500,0
|
||||
20250227,113500,271213570,8500,8500,8500,8500,0
|
||||
20250227,113400,271213570,8500,8500,8500,8500,719
|
||||
20250227,113300,265102070,8500,8510,8510,8500,1235
|
||||
20250227,113200,254604560,8510,8510,8510,8510,102
|
||||
20250227,113100,253736540,8500,8510,8510,8500,1009
|
||||
20250227,113000,245159950,8510,8510,8510,8510,94
|
||||
20250227,112900,244360010,8520,8520,8520,8520,3
|
||||
20250227,112800,244334450,8520,8510,8520,8510,201
|
||||
20250227,112700,242623930,8520,8520,8520,8520,100
|
||||
20250227,112600,241771930,8550,8550,8550,8550,1
|
||||
20250227,112500,241763380,8550,8550,8550,8550,0
|
||||
20250227,112400,241763380,8550,8550,8550,8550,2
|
||||
20250227,112300,241746280,8510,8510,8510,8510,0
|
||||
20250227,112200,241746280,8510,8510,8510,8510,4
|
||||
20250227,112100,241712240,8550,8520,8550,8520,27
|
||||
20250227,112000,241482170,8510,8510,8510,8510,2153
|
||||
20250227,111900,223160140,8510,8510,8510,8510,453
|
||||
20250227,111800,219305110,8530,8520,8530,8520,693
|
||||
20250227,111700,213400740,8530,8530,8530,8530,0
|
||||
20250227,111600,213400740,8530,8530,8530,8530,98
|
||||
20250227,111500,212564800,8530,8530,8530,8530,298
|
||||
20250227,111400,210022860,8530,8530,8530,8530,2
|
||||
20250227,111300,210005800,8530,8530,8530,8530,1
|
||||
20250227,111200,209997270,8530,8530,8530,8530,0
|
||||
20250227,111100,209997270,8530,8530,8530,8530,1
|
||||
20250227,111000,209988740,8530,8530,8530,8530,1
|
||||
20250227,110900,209980210,8530,8530,8530,8530,0
|
||||
20250227,110800,209980210,8530,8530,8530,8530,2
|
||||
20250227,110700,209963150,8530,8520,8530,8520,123
|
||||
20250227,110600,208915070,8530,8530,8530,8530,1
|
||||
20250227,110500,208906540,8520,8530,8530,8520,5
|
||||
20250227,110400,208863920,8530,8530,8530,8530,0
|
||||
20250227,110300,208863920,8530,8530,8530,8530,11
|
||||
20250227,110200,208770090,8530,8520,8530,8520,6
|
||||
20250227,110100,208718920,8530,8530,8530,8530,10
|
||||
20250227,110000,208633620,8530,8550,8550,8530,368
|
||||
20250227,105900,205492120,8550,8550,8550,8550,828
|
||||
20250227,105800,198412720,8550,8550,8560,8550,26
|
||||
20250227,105700,198190390,8560,8560,8560,8560,6
|
||||
20250227,105600,198139030,8560,8580,8580,8560,367
|
||||
20250227,105500,194995290,8580,8570,8580,8570,3
|
||||
20250227,105400,194969560,8570,8580,8580,8570,194
|
||||
20250227,105300,193306970,8560,8570,8570,8560,242
|
||||
20250227,105200,191233110,8570,8570,8570,8570,195
|
||||
20250227,105100,189561960,8570,8580,8580,8570,201
|
||||
20250227,105000,187839380,8580,8570,8580,8570,56
|
||||
20250227,104900,187359430,8570,8580,8580,8570,169
|
||||
20250227,104800,185909900,8580,8580,8580,8580,3
|
||||
20250227,104700,185884160,8580,8580,8580,8580,30
|
||||
20250227,104600,185626760,8580,8600,8600,8580,1271
|
||||
20250227,104500,174715690,8600,8600,8600,8600,1
|
||||
20250227,104400,174707090,8600,8600,8600,8600,0
|
||||
20250227,104300,174707090,8600,8600,8600,8600,2
|
||||
20250227,104200,174689890,8600,8600,8600,8600,28
|
||||
20250227,104100,174449090,8590,8590,8590,8590,30
|
||||
20250227,104000,174191390,8590,8590,8600,8590,3
|
||||
20250227,103900,174165610,8600,8600,8600,8600,1
|
||||
20250227,103800,174157010,8600,8600,8600,8600,480
|
||||
20250227,103700,170029010,8600,8600,8600,8600,0
|
||||
20250227,103600,170029010,8600,8600,8600,8600,5
|
||||
20250227,103500,169986010,8610,8610,8610,8610,0
|
||||
20250227,103400,169986010,8610,8610,8610,8610,295
|
||||
20250227,103300,167446060,8610,8630,8630,8610,396
|
||||
20250227,103200,164029660,8630,8630,8630,8630,1
|
||||
20250227,103100,164021030,8630,8630,8630,8630,0
|
||||
20250227,103000,164021030,8630,8610,8630,8610,13
|
||||
20250227,102900,163909040,8620,8620,8620,8620,334
|
||||
20250227,102800,161029960,8620,8620,8620,8620,11
|
||||
20250227,102700,160935140,8630,8630,8630,8630,50
|
||||
20250227,102600,160503640,8630,8630,8640,8630,12
|
||||
20250227,102500,160400070,8630,8630,8630,8630,5
|
||||
20250227,102400,160356920,8620,8620,8620,8620,0
|
||||
20250227,102300,160356920,8620,8630,8630,8620,218
|
||||
20250227,102200,158477680,8630,8630,8630,8630,120
|
||||
20250227,102100,157442080,8630,8630,8630,8630,2
|
||||
20250227,102000,157424820,8630,8620,8630,8620,137
|
||||
20250227,101900,156243380,8630,8630,8630,8630,40
|
||||
20250227,101800,155898180,8630,8630,8630,8630,0
|
||||
20250227,101700,155898180,8630,8630,8630,8630,0
|
||||
20250227,101600,155898180,8630,8630,8630,8630,21
|
||||
20250227,101500,155716950,8620,8620,8620,8620,7
|
||||
20250227,101400,155656610,8620,8630,8630,8620,130
|
||||
20250227,101300,154535900,8630,8630,8630,8630,21
|
||||
20250227,101200,154354670,8620,8610,8620,8610,1284
|
||||
20250227,101100,143289410,8600,8600,8600,8600,103
|
||||
20250227,101000,142403610,8590,8590,8590,8590,100
|
||||
20250227,100900,141544610,8590,8580,8590,8580,344
|
||||
20250227,100800,138592910,8580,8580,8580,8580,0
|
||||
20250227,100700,138592910,8580,8580,8580,8580,0
|
||||
20250227,100600,138592910,8580,8590,8610,8580,331
|
||||
20250227,100500,135750380,8600,8600,8600,8600,471
|
||||
20250227,100400,131699780,8600,8600,8600,8600,0
|
||||
20250227,100300,131699780,8600,8600,8600,8600,214
|
||||
20250227,100200,129859380,8600,8600,8600,8600,90
|
||||
20250227,100100,129085380,8610,8610,8610,8610,24
|
||||
20250227,100000,128878740,8600,8600,8600,8600,320
|
||||
20250227,095900,126126740,8610,8610,8610,8610,100
|
||||
20250227,095800,125265740,8600,8600,8600,8600,199
|
||||
20250227,095700,123554340,8600,8600,8600,8600,2
|
||||
20250227,095600,123537140,8600,8590,8600,8590,530
|
||||
20250227,095500,118979210,8590,8590,8590,8590,150
|
||||
20250227,095400,117690710,8580,8580,8580,8580,6
|
||||
20250227,095300,117639230,8580,8590,8590,8580,295
|
||||
20250227,095200,115106130,8590,8590,8590,8590,163
|
||||
20250227,095100,113705960,8590,8590,8590,8590,10
|
||||
20250227,095000,113620060,8560,8580,8580,8560,268
|
||||
20250227,094900,111323720,8580,8580,8580,8580,10
|
||||
20250227,094800,111237920,8580,8580,8580,8580,0
|
||||
20250227,094700,111237920,8580,8580,8580,8580,195
|
||||
20250227,094600,109564820,8580,8580,8580,8580,13
|
||||
20250227,094500,109453280,8580,8560,8580,8560,232
|
||||
20250227,094400,107467060,8550,8530,8550,8530,316
|
||||
20250227,094300,104766070,8530,8530,8530,8530,0
|
||||
20250227,094200,104766070,8530,8530,8530,8530,23
|
||||
20250227,094100,104569880,8530,8530,8530,8530,140
|
||||
20250227,094000,103375680,8530,8560,8560,8530,327
|
||||
20250227,093900,100584800,8540,8540,8540,8540,168
|
||||
20250227,093800,99150080,8560,8540,8560,8530,259
|
||||
20250227,093700,96937890,8540,8550,8550,8540,326
|
||||
20250227,093600,94153300,8550,8550,8550,8550,45
|
||||
20250227,093500,93768550,8550,8560,8560,8550,932
|
||||
20250227,093400,85798820,8570,8570,8570,8570,436
|
||||
20250227,093300,82062300,8570,8570,8570,8570,20
|
||||
20250227,093200,81890900,8570,8570,8570,8570,4
|
||||
20250227,093100,81856620,8550,8550,8550,8550,0
|
||||
20250227,093000,81856620,8550,8570,8570,8550,29
|
||||
20250227,092900,81608430,8570,8550,8570,8550,2
|
||||
20250227,092800,81591310,8550,8550,8550,8550,1
|
||||
20250227,092700,81582760,8550,8560,8560,8550,294
|
||||
20250227,092600,79068910,8580,8580,8580,8580,14
|
||||
20250227,092500,78948790,8580,8570,8580,8570,10
|
||||
20250227,092400,78863080,8540,8540,8540,8540,0
|
||||
20250227,092300,78863080,8540,8540,8540,8540,407
|
||||
20250227,092200,75387300,8540,8570,8570,8540,111
|
||||
20250227,092100,74439020,8570,8570,8570,8570,11
|
||||
20250227,092000,74344750,8570,8570,8570,8570,5
|
||||
20250227,091900,74301900,8570,8570,8570,8570,10
|
||||
20250227,091800,74216200,8550,8560,8580,8550,222
|
||||
20250227,091700,72317780,8570,8570,8570,8570,0
|
||||
20250227,091600,72317780,8570,8560,8570,8560,61
|
||||
20250227,091500,71795270,8550,8550,8550,8550,20
|
||||
20250227,091400,71624270,8550,8550,8550,8550,156
|
||||
20250227,091300,70290470,8550,8550,8550,8550,162
|
||||
20250227,091200,68905370,8550,8550,8550,8550,1823
|
||||
20250227,091100,53318720,8550,8570,8570,8550,2
|
||||
20250227,091000,53301600,8570,8570,8570,8570,105
|
||||
20250227,090900,52401750,8530,8530,8530,8530,1822
|
||||
20250227,090800,36860090,8530,8530,8530,8530,1000
|
||||
20250227,090700,28330090,8530,8530,8530,8530,0
|
||||
20250227,090600,28330090,8530,8530,8530,8530,86
|
||||
20250227,090500,27596510,8500,8530,8540,8500,443
|
||||
20250227,090400,23821900,8530,8570,8570,8530,20
|
||||
20250227,090300,23650920,8550,8540,8550,8540,3
|
||||
20250227,090200,23625290,8530,8530,8530,8470,1083
|
||||
20250227,090100,14422050,8530,8570,8580,8530,495
|
||||
20250227,090000,10184460,8580,8580,8580,8580,1187
|
||||
|
Reference in New Issue
Block a user