Update 2025-02-27 2849 candle_min
This commit is contained in:
641
054450/min/candle-20250227.csv
Normal file
641
054450/min/candle-20250227.csv
Normal file
@@ -0,0 +1,641 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,193900,1837748650,15380,15380,15380,15380,2815
|
||||
20250227,193800,1837748650,15380,15380,15380,15380,0
|
||||
20250227,193700,1837748650,15380,15380,15380,15380,0
|
||||
20250227,193600,1837748650,15380,15380,15380,15380,0
|
||||
20250227,193500,1837748650,15380,15380,15380,15380,0
|
||||
20250227,193400,1837748650,15380,15380,15380,15380,0
|
||||
20250227,193300,1837748650,15380,15380,15380,15380,0
|
||||
20250227,193200,1837748650,15380,15380,15380,15380,0
|
||||
20250227,193100,1837748650,15380,15380,15380,15380,0
|
||||
20250227,193000,1837748650,15380,15380,15380,15380,0
|
||||
20250227,192900,1837748650,15380,15380,15380,15380,0
|
||||
20250227,192800,1837748650,15380,15380,15380,15380,0
|
||||
20250227,192700,1837748650,15380,15380,15380,15380,0
|
||||
20250227,192600,1837748650,15380,15380,15380,15380,0
|
||||
20250227,192500,1837748650,15380,15380,15380,15380,0
|
||||
20250227,192400,1837748650,15380,15380,15380,15380,0
|
||||
20250227,192300,1837748650,15380,15380,15380,15380,0
|
||||
20250227,192200,1837748650,15380,15380,15380,15380,0
|
||||
20250227,192100,1837748650,15380,15380,15380,15380,0
|
||||
20250227,192000,1837748650,15380,15380,15380,15380,0
|
||||
20250227,191900,1837748650,15380,15380,15380,15380,0
|
||||
20250227,191800,1837748650,15380,15380,15380,15380,0
|
||||
20250227,191700,1837748650,15380,15380,15380,15380,0
|
||||
20250227,191600,1837748650,15380,15380,15380,15380,0
|
||||
20250227,191500,1837748650,15380,15380,15380,15380,0
|
||||
20250227,191400,1837748650,15380,15380,15380,15380,0
|
||||
20250227,191300,1837748650,15380,15380,15380,15380,0
|
||||
20250227,191200,1837748650,15380,15380,15380,15380,0
|
||||
20250227,191100,1837748650,15380,15380,15380,15380,0
|
||||
20250227,191000,1837748650,15380,15380,15380,15380,0
|
||||
20250227,190900,1837748650,15380,15380,15380,15380,2815
|
||||
20250227,190800,1837748650,15380,15380,15380,15380,0
|
||||
20250227,190700,1837748650,15380,15380,15380,15380,0
|
||||
20250227,190600,1837748650,15380,15380,15380,15380,0
|
||||
20250227,190500,1837748650,15380,15380,15380,15380,0
|
||||
20250227,190400,1837748650,15380,15380,15380,15380,0
|
||||
20250227,190300,1837748650,15380,15380,15380,15380,0
|
||||
20250227,190200,1837748650,15380,15380,15380,15380,0
|
||||
20250227,190100,1837748650,15380,15380,15380,15380,0
|
||||
20250227,190000,1837748650,15380,15380,15380,15380,0
|
||||
20250227,185900,1837748650,15380,15380,15380,15380,0
|
||||
20250227,185800,1837748650,15380,15380,15380,15380,0
|
||||
20250227,185700,1837748650,15380,15380,15380,15380,0
|
||||
20250227,185600,1837748650,15380,15380,15380,15380,0
|
||||
20250227,185500,1837748650,15380,15380,15380,15380,0
|
||||
20250227,185400,1837748650,15380,15380,15380,15380,0
|
||||
20250227,185300,1837748650,15380,15380,15380,15380,0
|
||||
20250227,185200,1837748650,15380,15380,15380,15380,0
|
||||
20250227,185100,1837748650,15380,15380,15380,15380,0
|
||||
20250227,185000,1837748650,15380,15380,15380,15380,0
|
||||
20250227,184900,1837748650,15380,15380,15380,15380,0
|
||||
20250227,184800,1837748650,15380,15380,15380,15380,0
|
||||
20250227,184700,1837748650,15380,15380,15380,15380,0
|
||||
20250227,184600,1837748650,15380,15380,15380,15380,0
|
||||
20250227,184500,1837748650,15380,15380,15380,15380,0
|
||||
20250227,184400,1837748650,15380,15380,15380,15380,0
|
||||
20250227,184300,1837748650,15380,15380,15380,15380,0
|
||||
20250227,184200,1837748650,15380,15380,15380,15380,0
|
||||
20250227,184100,1837748650,15380,15380,15380,15380,0
|
||||
20250227,184000,1837748650,15380,15380,15380,15380,0
|
||||
20250227,183900,1837748650,15380,15380,15380,15380,2815
|
||||
20250227,183800,1837748650,15380,15380,15380,15380,0
|
||||
20250227,183700,1837748650,15380,15380,15380,15380,0
|
||||
20250227,183600,1837748650,15380,15380,15380,15380,0
|
||||
20250227,183500,1837748650,15380,15380,15380,15380,0
|
||||
20250227,183400,1837748650,15380,15380,15380,15380,0
|
||||
20250227,183300,1837748650,15380,15380,15380,15380,0
|
||||
20250227,183200,1837748650,15380,15380,15380,15380,0
|
||||
20250227,183100,1837748650,15380,15380,15380,15380,0
|
||||
20250227,183000,1837748650,15380,15380,15380,15380,0
|
||||
20250227,182900,1837748650,15380,15380,15380,15380,0
|
||||
20250227,182800,1837748650,15380,15380,15380,15380,0
|
||||
20250227,182700,1837748650,15380,15380,15380,15380,0
|
||||
20250227,182600,1837748650,15380,15380,15380,15380,0
|
||||
20250227,182500,1837748650,15380,15380,15380,15380,0
|
||||
20250227,182400,1837748650,15380,15380,15380,15380,0
|
||||
20250227,182300,1837748650,15380,15380,15380,15380,0
|
||||
20250227,182200,1837748650,15380,15380,15380,15380,0
|
||||
20250227,182100,1837748650,15380,15380,15380,15380,0
|
||||
20250227,182000,1837748650,15380,15380,15380,15380,0
|
||||
20250227,181900,1837748650,15380,15380,15380,15380,0
|
||||
20250227,181800,1837748650,15380,15380,15380,15380,0
|
||||
20250227,181700,1837748650,15380,15380,15380,15380,0
|
||||
20250227,181600,1837748650,15380,15380,15380,15380,0
|
||||
20250227,181500,1837748650,15380,15380,15380,15380,0
|
||||
20250227,181400,1837748650,15380,15380,15380,15380,0
|
||||
20250227,181300,1837748650,15380,15380,15380,15380,0
|
||||
20250227,181200,1837748650,15380,15380,15380,15380,0
|
||||
20250227,181100,1837748650,15380,15380,15380,15380,0
|
||||
20250227,181000,1837748650,15380,15380,15380,15380,0
|
||||
20250227,180900,1837748650,15380,15380,15380,15380,2815
|
||||
20250227,180800,1837748650,15380,15380,15380,15380,0
|
||||
20250227,180700,1837748650,15380,15380,15380,15380,0
|
||||
20250227,180600,1837748650,15380,15380,15380,15380,0
|
||||
20250227,180500,1837748650,15380,15380,15380,15380,0
|
||||
20250227,180400,1837748650,15380,15380,15380,15380,0
|
||||
20250227,180300,1837748650,15380,15380,15380,15380,0
|
||||
20250227,180200,1837748650,15380,15380,15380,15380,0
|
||||
20250227,180100,1837748650,15380,15380,15380,15380,0
|
||||
20250227,180000,1837748650,15380,15380,15380,15380,0
|
||||
20250227,175900,1837748650,15380,15380,15380,15380,0
|
||||
20250227,175800,1837748650,15380,15380,15380,15380,0
|
||||
20250227,175700,1837748650,15380,15380,15380,15380,0
|
||||
20250227,175600,1837748650,15380,15380,15380,15380,0
|
||||
20250227,175500,1837748650,15380,15380,15380,15380,0
|
||||
20250227,175400,1837748650,15380,15380,15380,15380,0
|
||||
20250227,175300,1837748650,15380,15380,15380,15380,0
|
||||
20250227,175200,1837748650,15380,15380,15380,15380,0
|
||||
20250227,175100,1837748650,15380,15380,15380,15380,0
|
||||
20250227,175000,1837748650,15380,15380,15380,15380,0
|
||||
20250227,174900,1837748650,15380,15380,15380,15380,0
|
||||
20250227,174800,1837748650,15380,15380,15380,15380,0
|
||||
20250227,174700,1837748650,15380,15380,15380,15380,0
|
||||
20250227,174600,1837748650,15380,15380,15380,15380,0
|
||||
20250227,174500,1837748650,15380,15380,15380,15380,0
|
||||
20250227,174400,1837748650,15380,15380,15380,15380,0
|
||||
20250227,174300,1837748650,15380,15380,15380,15380,0
|
||||
20250227,174200,1837748650,15380,15380,15380,15380,0
|
||||
20250227,174100,1837748650,15380,15380,15380,15380,0
|
||||
20250227,174000,1837748650,15380,15380,15380,15380,0
|
||||
20250227,173900,1837748650,15380,15380,15380,15380,2815
|
||||
20250227,173800,1837748650,15380,15380,15380,15380,0
|
||||
20250227,173700,1837748650,15380,15380,15380,15380,0
|
||||
20250227,173600,1837748650,15380,15380,15380,15380,0
|
||||
20250227,173500,1837748650,15380,15380,15380,15380,0
|
||||
20250227,173400,1837748650,15380,15380,15380,15380,0
|
||||
20250227,173300,1837748650,15380,15380,15380,15380,0
|
||||
20250227,173200,1837748650,15380,15380,15380,15380,0
|
||||
20250227,173100,1837748650,15380,15380,15380,15380,0
|
||||
20250227,173000,1837748650,15380,15380,15380,15380,0
|
||||
20250227,172900,1837748650,15380,15380,15380,15380,0
|
||||
20250227,172800,1837748650,15380,15380,15380,15380,0
|
||||
20250227,172700,1837748650,15380,15380,15380,15380,0
|
||||
20250227,172600,1837748650,15380,15380,15380,15380,0
|
||||
20250227,172500,1837748650,15380,15380,15380,15380,0
|
||||
20250227,172400,1837748650,15380,15380,15380,15380,0
|
||||
20250227,172300,1837748650,15380,15380,15380,15380,0
|
||||
20250227,172200,1837748650,15380,15380,15380,15380,0
|
||||
20250227,172100,1837748650,15380,15380,15380,15380,0
|
||||
20250227,172000,1837748650,15380,15380,15380,15380,0
|
||||
20250227,171900,1837748650,15380,15380,15380,15380,0
|
||||
20250227,171800,1837748650,15380,15380,15380,15380,0
|
||||
20250227,171700,1837748650,15380,15380,15380,15380,0
|
||||
20250227,171600,1837748650,15380,15380,15380,15380,0
|
||||
20250227,171500,1837748650,15380,15380,15380,15380,0
|
||||
20250227,171400,1837748650,15380,15380,15380,15380,0
|
||||
20250227,171300,1837748650,15380,15380,15380,15380,0
|
||||
20250227,171200,1837748650,15380,15380,15380,15380,0
|
||||
20250227,171100,1837748650,15380,15380,15380,15380,0
|
||||
20250227,171000,1837748650,15380,15380,15380,15380,0
|
||||
20250227,170900,1837748650,15380,15380,15380,15380,2815
|
||||
20250227,170800,1837748650,15380,15380,15380,15380,0
|
||||
20250227,170700,1837748650,15380,15380,15380,15380,0
|
||||
20250227,170600,1837748650,15380,15380,15380,15380,0
|
||||
20250227,170500,1837748650,15380,15380,15380,15380,0
|
||||
20250227,170400,1837748650,15380,15380,15380,15380,0
|
||||
20250227,170300,1837748650,15380,15380,15380,15380,0
|
||||
20250227,170200,1837748650,15380,15380,15380,15380,0
|
||||
20250227,170100,1837748650,15380,15380,15380,15380,0
|
||||
20250227,170000,1837748650,15380,15380,15380,15380,0
|
||||
20250227,165900,1837748650,15380,15380,15380,15380,0
|
||||
20250227,165800,1837748650,15380,15380,15380,15380,0
|
||||
20250227,165700,1837748650,15380,15380,15380,15380,0
|
||||
20250227,165600,1837748650,15380,15380,15380,15380,0
|
||||
20250227,165500,1837748650,15380,15380,15380,15380,0
|
||||
20250227,165400,1837748650,15380,15380,15380,15380,0
|
||||
20250227,165300,1837748650,15380,15380,15380,15380,0
|
||||
20250227,165200,1837748650,15380,15380,15380,15380,0
|
||||
20250227,165100,1837748650,15380,15380,15380,15380,0
|
||||
20250227,165000,1837748650,15380,15380,15380,15380,0
|
||||
20250227,164900,1837748650,15380,15380,15380,15380,0
|
||||
20250227,164800,1837748650,15380,15380,15380,15380,0
|
||||
20250227,164700,1837748650,15380,15380,15380,15380,0
|
||||
20250227,164600,1837748650,15380,15380,15380,15380,0
|
||||
20250227,164500,1837748650,15380,15380,15380,15380,0
|
||||
20250227,164400,1837748650,15380,15380,15380,15380,0
|
||||
20250227,164300,1837748650,15380,15380,15380,15380,0
|
||||
20250227,164200,1837748650,15380,15380,15380,15380,0
|
||||
20250227,164100,1837748650,15380,15380,15380,15380,0
|
||||
20250227,164000,1837748650,15380,15380,15380,15380,0
|
||||
20250227,163900,1837748650,15380,15380,15380,15380,2815
|
||||
20250227,163800,1837748650,15380,15380,15380,15380,0
|
||||
20250227,163700,1837748650,15380,15380,15380,15380,0
|
||||
20250227,163600,1837748650,15380,15380,15380,15380,0
|
||||
20250227,163500,1837748650,15380,15380,15380,15380,0
|
||||
20250227,163400,1837748650,15380,15380,15380,15380,0
|
||||
20250227,163300,1837748650,15380,15380,15380,15380,0
|
||||
20250227,163200,1837748650,15380,15380,15380,15380,0
|
||||
20250227,163100,1837748650,15380,15380,15380,15380,0
|
||||
20250227,163000,1837748650,15380,15380,15380,15380,0
|
||||
20250227,162900,1837748650,15380,15380,15380,15380,0
|
||||
20250227,162800,1837748650,15380,15380,15380,15380,0
|
||||
20250227,162700,1837748650,15380,15380,15380,15380,0
|
||||
20250227,162600,1837748650,15380,15380,15380,15380,0
|
||||
20250227,162500,1837748650,15380,15380,15380,15380,0
|
||||
20250227,162400,1837748650,15380,15380,15380,15380,0
|
||||
20250227,162300,1837748650,15380,15380,15380,15380,0
|
||||
20250227,162200,1837748650,15380,15380,15380,15380,0
|
||||
20250227,162100,1837748650,15380,15380,15380,15380,0
|
||||
20250227,162000,1837748650,15380,15380,15380,15380,0
|
||||
20250227,161900,1837748650,15380,15380,15380,15380,0
|
||||
20250227,161800,1837748650,15380,15380,15380,15380,0
|
||||
20250227,161700,1837748650,15380,15380,15380,15380,0
|
||||
20250227,161600,1837748650,15380,15380,15380,15380,0
|
||||
20250227,161500,1837748650,15380,15380,15380,15380,0
|
||||
20250227,161400,1837748650,15380,15380,15380,15380,0
|
||||
20250227,161300,1837748650,15380,15380,15380,15380,0
|
||||
20250227,161200,1837748650,15380,15380,15380,15380,0
|
||||
20250227,161100,1837748650,15380,15380,15380,15380,0
|
||||
20250227,161000,1837748650,15380,15380,15380,15380,0
|
||||
20250227,160900,1837748650,15380,15380,15380,15380,2815
|
||||
20250227,160800,1837748650,15380,15380,15380,15380,0
|
||||
20250227,160700,1837748650,15380,15380,15380,15380,0
|
||||
20250227,160600,1837748650,15380,15380,15380,15380,0
|
||||
20250227,160500,1837748650,15380,15380,15380,15380,0
|
||||
20250227,160400,1837748650,15380,15380,15380,15380,0
|
||||
20250227,160300,1837748650,15380,15380,15380,15380,0
|
||||
20250227,160200,1837748650,15380,15380,15380,15380,0
|
||||
20250227,160100,1837748650,15380,15380,15380,15380,0
|
||||
20250227,160000,1837748650,15380,15380,15380,15380,0
|
||||
20250227,155900,1837748650,15380,15380,15380,15380,0
|
||||
20250227,155800,1837748650,15380,15380,15380,15380,0
|
||||
20250227,155700,1837748650,15380,15380,15380,15380,0
|
||||
20250227,155600,1837748650,15380,15380,15380,15380,0
|
||||
20250227,155500,1837748650,15380,15380,15380,15380,0
|
||||
20250227,155400,1837748650,15380,15380,15380,15380,0
|
||||
20250227,155300,1837748650,15380,15380,15380,15380,0
|
||||
20250227,155200,1837748650,15380,15380,15380,15380,0
|
||||
20250227,155100,1837748650,15380,15380,15380,15380,0
|
||||
20250227,155000,1837748650,15380,15380,15380,15380,0
|
||||
20250227,154900,1837748650,15380,15380,15380,15380,0
|
||||
20250227,154800,1837748650,15380,15380,15380,15380,0
|
||||
20250227,154700,1837748650,15380,15380,15380,15380,0
|
||||
20250227,154600,1837748650,15380,15380,15380,15380,0
|
||||
20250227,154500,1837748650,15380,15380,15380,15380,0
|
||||
20250227,154400,1837748650,15380,15380,15380,15380,0
|
||||
20250227,154300,1837748650,15380,15380,15380,15380,0
|
||||
20250227,154200,1837748650,15380,15380,15380,15380,0
|
||||
20250227,154100,1837748650,15380,15380,15380,15380,0
|
||||
20250227,154000,1837748650,15380,15380,15380,15380,0
|
||||
20250227,153900,1837748650,15380,15380,15380,15380,2815
|
||||
20250227,153800,1837748650,15380,15380,15380,15380,0
|
||||
20250227,153700,1837748650,15380,15380,15380,15380,0
|
||||
20250227,153600,1837748650,15380,15380,15380,15380,0
|
||||
20250227,153500,1837748650,15380,15380,15380,15380,0
|
||||
20250227,153400,1837748650,15380,15380,15380,15380,0
|
||||
20250227,153300,1837748650,15380,15380,15380,15380,0
|
||||
20250227,153200,1837748650,15380,15380,15380,15380,0
|
||||
20250227,153100,1837748650,15380,15380,15380,15380,0
|
||||
20250227,153000,1837748650,15380,15380,15380,15380,2815
|
||||
20250227,152900,1794453950,15370,15370,15370,15370,0
|
||||
20250227,152800,1794453950,15370,15370,15370,15370,0
|
||||
20250227,152700,1794453950,15370,15370,15370,15370,0
|
||||
20250227,152600,1794453950,15370,15370,15370,15370,0
|
||||
20250227,152500,1794453950,15370,15370,15370,15370,0
|
||||
20250227,152400,1794453950,15370,15370,15370,15370,0
|
||||
20250227,152300,1794453950,15370,15370,15370,15370,0
|
||||
20250227,152200,1794453950,15370,15370,15370,15370,0
|
||||
20250227,152100,1794453950,15370,15370,15370,15370,0
|
||||
20250227,152000,1794453950,15370,15370,15370,15370,0
|
||||
20250227,151900,1794453950,15370,15350,15370,15340,617
|
||||
20250227,151800,1784982160,15350,15340,15350,15340,165
|
||||
20250227,151700,1782449960,15320,15230,15340,15230,1011
|
||||
20250227,151600,1767038080,15300,15260,15320,15220,1011
|
||||
20250227,151500,1751620890,15260,15200,15260,15200,932
|
||||
20250227,151400,1737437830,15210,15210,15210,15200,1039
|
||||
20250227,151300,1721643040,15210,15220,15220,15200,1318
|
||||
20250227,151200,1701604630,15230,15230,15240,15230,695
|
||||
20250227,151100,1691019660,15240,15230,15250,15230,477
|
||||
20250227,151000,1683750880,15230,15210,15260,15200,1239
|
||||
20250227,150900,1664894980,15230,15190,15230,15190,1087
|
||||
20250227,150800,1648373370,15190,15220,15220,15190,1016
|
||||
20250227,150700,1632924540,15230,15210,15250,15200,1622
|
||||
20250227,150600,1608243480,15200,15230,15230,15190,3099
|
||||
20250227,150500,1561117610,15230,15250,15260,15220,1733
|
||||
20250227,150400,1534713970,15250,15280,15280,15250,621
|
||||
20250227,150300,1525237710,15290,15330,15330,15290,203
|
||||
20250227,150200,1522133360,15360,15260,15360,15260,1838
|
||||
20250227,150100,1494042350,15270,15240,15270,15240,678
|
||||
20250227,150000,1483705150,15240,15250,15290,15220,1251
|
||||
20250227,145900,1464627040,15230,15220,15230,15210,1164
|
||||
20250227,145800,1446910350,15220,15230,15230,15220,1551
|
||||
20250227,145700,1423296760,15220,15210,15240,15200,945
|
||||
20250227,145600,1408917160,15210,15230,15230,15200,2233
|
||||
20250227,145500,1374931030,15230,15300,15300,15220,2535
|
||||
20250227,145400,1336246020,15300,15300,15310,15290,1022
|
||||
20250227,145300,1320610620,15300,15310,15310,15300,978
|
||||
20250227,145200,1305643410,15320,15330,15330,15310,1537
|
||||
20250227,145100,1282099840,15320,15350,15360,15320,1503
|
||||
20250227,145000,1259052760,15350,15370,15370,15350,906
|
||||
20250227,144900,1245138410,15370,15420,15420,15360,2789
|
||||
20250227,144800,1202208300,15420,15420,15430,15410,1545
|
||||
20250227,144700,1178387060,15430,15450,15450,15430,1416
|
||||
20250227,144600,1156522460,15450,15450,15460,15450,754
|
||||
20250227,144500,1144871930,15460,15460,15470,15460,961
|
||||
20250227,144400,1130014730,15460,15460,15460,15450,1032
|
||||
20250227,144300,1114065560,15460,15470,15470,15460,754
|
||||
20250227,144200,1102407450,15470,15480,15480,15470,832
|
||||
20250227,144100,1089536040,15480,15480,15480,15470,900
|
||||
20250227,144000,1075608150,15480,15480,15480,15480,722
|
||||
20250227,143900,1064431590,15480,15480,15490,15480,587
|
||||
20250227,143800,1055344630,15480,15480,15490,15480,96
|
||||
20250227,143700,1053858400,15480,15490,15490,15480,29
|
||||
20250227,143600,1053409470,15490,15490,15490,15480,183
|
||||
20250227,143500,1050574980,15490,15490,15490,15490,253
|
||||
20250227,143400,1046656010,15490,15490,15490,15490,0
|
||||
20250227,143300,1046656010,15490,15500,15500,15490,206
|
||||
20250227,143200,1043464270,15500,15500,15510,15500,137
|
||||
20250227,143100,1041340700,15510,15510,15510,15510,25
|
||||
20250227,143000,1040952950,15500,15500,15500,15500,101
|
||||
20250227,142900,1039387450,15500,15500,15510,15500,90
|
||||
20250227,142800,1037992410,15540,15500,15540,15500,91
|
||||
20250227,142700,1036581870,15500,15500,15500,15500,4
|
||||
20250227,142600,1036519870,15500,15500,15500,15500,10
|
||||
20250227,142500,1036364870,15540,15540,15540,15500,13
|
||||
20250227,142400,1036163250,15530,15530,15530,15530,10
|
||||
20250227,142300,1036007950,15530,15530,15530,15500,22
|
||||
20250227,142200,1035666890,15530,15530,15530,15530,1
|
||||
20250227,142100,1035651360,15480,15500,15530,15480,213
|
||||
20250227,142000,1032350500,15500,15490,15500,15480,516
|
||||
20250227,141900,1024355430,15490,15480,15490,15480,155
|
||||
20250227,141800,1021955940,15480,15490,15490,15480,102
|
||||
20250227,141700,1020376960,15490,15490,15490,15490,63
|
||||
20250227,141600,1019401090,15480,15490,15490,15480,53
|
||||
20250227,141500,1018580620,15490,15490,15490,15490,460
|
||||
20250227,141400,1011455220,15490,15490,15490,15480,186
|
||||
20250227,141300,1008574090,15490,15490,15490,15480,33
|
||||
20250227,141200,1008063020,15490,15490,15490,15490,4
|
||||
20250227,141100,1008001060,15480,15480,15480,15480,29
|
||||
20250227,141000,1007552140,15490,15490,15490,15490,5
|
||||
20250227,140900,1007474690,15480,15480,15480,15480,230
|
||||
20250227,140800,1003914290,15480,15480,15490,15480,195
|
||||
20250227,140700,1000895360,15490,15490,15490,15490,293
|
||||
20250227,140600,996356790,15490,15490,15490,15480,230
|
||||
20250227,140500,992794380,15490,15490,15490,15480,106
|
||||
20250227,140400,991153440,15490,15480,15490,15480,8
|
||||
20250227,140300,991029580,15490,15480,15490,15480,39
|
||||
20250227,140200,990425770,15480,15480,15480,15480,275
|
||||
20250227,140100,986168770,15480,15490,15490,15480,323
|
||||
20250227,140000,981168700,15490,15490,15490,15490,23
|
||||
20250227,135900,980812430,15480,15480,15480,15480,70
|
||||
20250227,135800,979728830,15490,15480,15490,15480,183
|
||||
20250227,135700,976895090,15490,15480,15490,15480,44
|
||||
20250227,135600,976213890,15480,15480,15480,15480,31
|
||||
20250227,135500,975734010,15490,15490,15490,15490,30
|
||||
20250227,135400,975269310,15490,15480,15490,15480,63
|
||||
20250227,135300,974294060,15480,15490,15490,15480,217
|
||||
20250227,135200,970932740,15490,15480,15490,15480,25
|
||||
20250227,135100,970545500,15490,15490,15490,15490,20
|
||||
20250227,135000,970235700,15490,15480,15490,15480,42
|
||||
20250227,134900,969585140,15490,15490,15490,15490,62
|
||||
20250227,134800,968624760,15500,15500,15500,15490,100
|
||||
20250227,134700,967074780,15480,15480,15480,15480,0
|
||||
20250227,134600,967074780,15480,15500,15500,15480,565
|
||||
20250227,134500,958326210,15490,15500,15500,15490,62
|
||||
20250227,134400,957365220,15500,15490,15500,15490,243
|
||||
20250227,134300,953600510,15480,15480,15480,15480,0
|
||||
20250227,134200,953600510,15480,15490,15490,15480,376
|
||||
20250227,134100,947776280,15490,15490,15500,15490,53
|
||||
20250227,134000,946955290,15490,15490,15490,15490,36
|
||||
20250227,133900,946397650,15500,15500,15500,15500,21
|
||||
20250227,133800,946072150,15490,15510,15510,15490,1104
|
||||
20250227,133700,928960200,15530,15530,15540,15500,4035
|
||||
20250227,133600,866368700,15540,15540,15540,15540,395
|
||||
20250227,133500,860230400,15540,15540,15540,15540,227
|
||||
20250227,133400,856702820,15540,15540,15540,15530,699
|
||||
20250227,133300,845844580,15540,15550,15580,15540,507
|
||||
20250227,133200,837955420,15550,15560,15560,15550,522
|
||||
20250227,133100,829834720,15560,15580,15580,15560,373
|
||||
20250227,133000,824026690,15580,15580,15580,15580,318
|
||||
20250227,132900,819072250,15580,15590,15590,15580,341
|
||||
20250227,132800,813757970,15590,15600,15610,15590,444
|
||||
20250227,132700,806833300,15610,15610,15610,15600,1232
|
||||
20250227,132600,787607410,15610,15620,15620,15610,1012
|
||||
20250227,132500,771800230,15620,15640,15640,15620,748
|
||||
20250227,132400,760110210,15650,15650,15650,15640,632
|
||||
20250227,132300,750220570,15650,15650,15660,15650,274
|
||||
20250227,132200,745932370,15650,15660,15660,15650,1104
|
||||
20250227,132100,728649100,15660,15670,15670,15660,580
|
||||
20250227,132000,719566250,15660,15680,15680,15660,1076
|
||||
20250227,131900,702706580,15670,15670,15670,15670,417
|
||||
20250227,131800,696172190,15670,15690,15690,15670,281
|
||||
20250227,131700,691768400,15690,15690,15690,15690,59
|
||||
20250227,131600,690842690,15700,15690,15700,15690,551
|
||||
20250227,131500,682197490,15690,15690,15690,15690,1
|
||||
20250227,131400,682181800,15690,15690,15690,15690,10
|
||||
20250227,131300,682024900,15690,15690,15690,15690,3
|
||||
20250227,131200,681977830,15690,15670,15690,15670,101
|
||||
20250227,131100,680393160,15660,15660,15660,15660,0
|
||||
20250227,131000,680393160,15660,15680,15690,15660,621
|
||||
20250227,130900,670660540,15670,15670,15670,15670,262
|
||||
20250227,130800,666555000,15670,15680,15680,15670,250
|
||||
20250227,130700,662637310,15690,15680,15690,15670,514
|
||||
20250227,130600,654580830,15680,15680,15680,15680,12
|
||||
20250227,130500,654392670,15690,15690,15690,15690,1
|
||||
20250227,130400,654376980,15670,15670,15670,15670,0
|
||||
20250227,130300,654376980,15670,15670,15670,15670,5
|
||||
20250227,130200,654298630,15670,15680,15680,15670,100
|
||||
20250227,130100,652731530,15680,15680,15680,15680,17
|
||||
20250227,130000,652464970,15680,15680,15680,15680,135
|
||||
20250227,125900,650348170,15670,15700,15700,15670,1801
|
||||
20250227,125800,622105200,15700,15700,15700,15700,4
|
||||
20250227,125700,622042400,15700,15700,15700,15700,2
|
||||
20250227,125600,622011000,15700,15690,15700,15690,55
|
||||
20250227,125500,621148040,15700,15690,15700,15690,51
|
||||
20250227,125400,620347840,15700,15690,15700,15690,185
|
||||
20250227,125300,617445180,15690,15690,15690,15690,0
|
||||
20250227,125200,617445180,15690,15690,15690,15690,65
|
||||
20250227,125100,616425330,15690,15690,15690,15690,41
|
||||
20250227,125000,615782040,15690,15690,15690,15690,303
|
||||
20250227,124900,611027970,15690,15690,15700,15690,102
|
||||
20250227,124800,609427580,15690,15690,15690,15690,0
|
||||
20250227,124700,609427580,15690,15690,15690,15690,5
|
||||
20250227,124600,609349130,15690,15680,15690,15680,56
|
||||
20250227,124500,608470770,15700,15690,15700,15690,788
|
||||
20250227,124400,596107040,15690,15690,15690,15690,300
|
||||
20250227,124300,591400040,15690,15700,15700,15690,11
|
||||
20250227,124200,591227420,15700,15700,15700,15700,2
|
||||
20250227,124100,591196020,15690,15700,15700,15690,81
|
||||
20250227,124000,589925100,15700,15690,15700,15690,20
|
||||
20250227,123900,589611290,15700,15700,15700,15700,2
|
||||
20250227,123800,589579890,15700,15690,15700,15690,30
|
||||
20250227,123700,589109100,15690,15690,15690,15690,51
|
||||
20250227,123600,588308910,15690,15690,15690,15690,9
|
||||
20250227,123500,588167700,15690,15690,15690,15690,15
|
||||
20250227,123400,587932350,15690,15690,15690,15690,15
|
||||
20250227,123300,587697000,15700,15690,15700,15690,4
|
||||
20250227,123200,587634230,15680,15690,15690,15680,14
|
||||
20250227,123100,587414670,15680,15690,15690,15680,38
|
||||
20250227,123000,586818500,15690,15700,15700,15690,477
|
||||
20250227,122900,579332310,15700,15700,15700,15700,14
|
||||
20250227,122800,579112510,15680,15690,15690,15680,28
|
||||
20250227,122700,578673460,15690,15700,15700,15690,16
|
||||
20250227,122600,578422390,15690,15700,15700,15690,511
|
||||
20250227,122500,570400670,15710,15710,15710,15710,154
|
||||
20250227,122400,567981330,15710,15700,15710,15700,101
|
||||
20250227,122300,566395620,15710,15720,15720,15710,38
|
||||
20250227,122200,565798430,15710,15710,15710,15710,0
|
||||
20250227,122100,565798430,15710,15720,15720,15710,313
|
||||
20250227,122000,560879190,15720,15720,15720,15720,6
|
||||
20250227,121900,560784870,15720,15720,15720,15720,156
|
||||
20250227,121800,558332550,15710,15710,15720,15710,208
|
||||
20250227,121700,555064760,15710,15710,15710,15710,201
|
||||
20250227,121600,551907050,15710,15710,15710,15710,41
|
||||
20250227,121500,551262940,15700,15700,15700,15700,20
|
||||
20250227,121400,550948940,15710,15710,15710,15710,16
|
||||
20250227,121300,550697580,15710,15710,15710,15710,67
|
||||
20250227,121200,549645010,15710,15710,15710,15710,0
|
||||
20250227,121100,549645010,15710,15710,15710,15710,20
|
||||
20250227,121000,549330810,15710,15710,15710,15710,3
|
||||
20250227,120900,549283680,15710,15710,15710,15710,14
|
||||
20250227,120800,549063740,15720,15720,15720,15720,46
|
||||
20250227,120700,548340620,15720,15710,15720,15710,102
|
||||
20250227,120600,546738000,15720,15700,15720,15680,216
|
||||
20250227,120500,543349370,15720,15720,15720,15720,200
|
||||
20250227,120400,540205370,15720,15720,15720,15720,0
|
||||
20250227,120300,540205370,15720,15720,15720,15720,2
|
||||
20250227,120200,540173930,15700,15700,15700,15700,18
|
||||
20250227,120100,539891330,15700,15700,15700,15700,12
|
||||
20250227,120000,539702930,15720,15700,15720,15700,4
|
||||
20250227,115900,539640110,15720,15720,15720,15720,1
|
||||
20250227,115800,539624390,15700,15700,15700,15700,0
|
||||
20250227,115700,539624390,15700,15700,15700,15700,0
|
||||
20250227,115600,539624390,15700,15700,15700,15700,55
|
||||
20250227,115500,538760890,15720,15700,15720,15700,2
|
||||
20250227,115400,538729470,15720,15700,15720,15700,39
|
||||
20250227,115300,538117060,15700,15700,15700,15700,100
|
||||
20250227,115200,536547060,15680,15680,15680,15680,100
|
||||
20250227,115100,534979060,15690,15690,15690,15690,79
|
||||
20250227,115000,533739550,15680,15680,15680,15680,50
|
||||
20250227,114900,532955550,15690,15700,15700,15680,329
|
||||
20250227,114800,527794400,15700,15700,15700,15700,51
|
||||
20250227,114700,526993700,15700,15700,15700,15700,0
|
||||
20250227,114600,526993700,15700,15700,15700,15700,4
|
||||
20250227,114500,526930900,15700,15700,15700,15700,2
|
||||
20250227,114400,526899500,15700,15690,15700,15690,112
|
||||
20250227,114300,525141200,15690,15700,15700,15690,212
|
||||
20250227,114200,521813090,15700,15690,15700,15690,21
|
||||
20250227,114100,521483590,15700,15700,15700,15700,10
|
||||
20250227,114000,521326590,15700,15700,15700,15700,0
|
||||
20250227,113900,521326590,15700,15700,15700,15700,226
|
||||
20250227,113800,517778390,15700,15700,15700,15700,3
|
||||
20250227,113700,517731290,15700,15700,15700,15700,28
|
||||
20250227,113600,517291690,15700,15710,15710,15700,36
|
||||
20250227,113500,516726290,15690,15700,15700,15690,9
|
||||
20250227,113400,516585040,15700,15700,15700,15700,6
|
||||
20250227,113300,516490840,15700,15710,15710,15700,15
|
||||
20250227,113200,516255290,15710,15710,15710,15710,0
|
||||
20250227,113100,516255290,15710,15710,15710,15710,1
|
||||
20250227,113000,516239580,15710,15710,15710,15710,20
|
||||
20250227,112900,515925380,15720,15720,15720,15720,1
|
||||
20250227,112800,515909660,15690,15690,15690,15690,101
|
||||
20250227,112700,514324970,15690,15690,15690,15690,0
|
||||
20250227,112600,514324970,15690,15690,15690,15690,20
|
||||
20250227,112500,514011170,15700,15700,15700,15700,10
|
||||
20250227,112400,513854170,15720,15750,15750,15720,193
|
||||
20250227,112300,510818680,15750,15720,15750,15720,51
|
||||
20250227,112200,510016930,15700,15700,15700,15700,43
|
||||
20250227,112100,509341830,15700,15700,15700,15700,1
|
||||
20250227,112000,509326130,15700,15700,15700,15700,47
|
||||
20250227,111900,508588230,15690,15680,15690,15680,341
|
||||
20250227,111800,503241340,15680,15700,15700,15680,10
|
||||
20250227,111700,503084520,15680,15700,15700,15680,34
|
||||
20250227,111600,502551380,15680,15690,15690,15680,45
|
||||
20250227,111500,501845700,15700,15670,15700,15670,5
|
||||
20250227,111400,501767230,15700,15700,15700,15670,210
|
||||
20250227,111300,498476370,15700,15700,15700,15700,0
|
||||
20250227,111200,498476370,15700,15700,15700,15670,505
|
||||
20250227,111100,490560410,15700,15700,15700,15700,7
|
||||
20250227,111000,490450510,15700,15680,15700,15680,6
|
||||
20250227,110900,490356410,15680,15680,15680,15680,15
|
||||
20250227,110800,490121210,15680,15680,15680,15680,106
|
||||
20250227,110700,488459130,15690,15700,15700,15690,14
|
||||
20250227,110600,488239360,15700,15690,15700,15680,372
|
||||
20250227,110500,482405240,15690,15690,15690,15690,100
|
||||
20250227,110400,480836240,15690,15690,15690,15680,430
|
||||
20250227,110300,474092540,15690,15690,15690,15680,494
|
||||
20250227,110200,466342260,15690,15690,15700,15680,244
|
||||
20250227,110100,462514460,15690,15690,15690,15690,147
|
||||
20250227,110000,460208030,15680,15680,15680,15680,0
|
||||
20250227,105900,460208030,15680,15690,15690,15680,239
|
||||
20250227,105800,456459680,15690,15700,15700,15690,218
|
||||
20250227,105700,453039160,15700,15690,15700,15690,151
|
||||
20250227,105600,450669850,15700,15710,15710,15700,899
|
||||
20250227,105500,436555500,15710,15720,15720,15710,131
|
||||
20250227,105400,434496940,15720,15710,15720,15710,284
|
||||
20250227,105300,430034540,15710,15710,15710,15710,177
|
||||
20250227,105200,427253870,15710,15720,15720,15710,275
|
||||
20250227,105100,422933280,15720,15720,15720,15720,100
|
||||
20250227,105000,421361280,15720,15750,15750,15720,317
|
||||
20250227,104900,416377800,15730,15730,15730,15730,161
|
||||
20250227,104800,413845270,15730,15730,15740,15730,141
|
||||
20250227,104700,411627330,15730,15760,15760,15730,593
|
||||
20250227,104600,402292540,15770,15770,15770,15770,6
|
||||
20250227,104500,402197920,15770,15770,15770,15770,0
|
||||
20250227,104400,402197920,15770,15770,15770,15750,2332
|
||||
20250227,104300,365455320,15770,15770,15770,15770,62
|
||||
20250227,104200,364477580,15770,15780,15780,15770,165
|
||||
20250227,104100,361873910,15780,15780,15780,15780,41
|
||||
20250227,104000,361226930,15780,15790,15790,15780,12
|
||||
20250227,103900,361037480,15780,15800,15800,15780,413
|
||||
20250227,103800,354516210,15790,15790,15790,15790,20
|
||||
20250227,103700,354200410,15790,15820,15820,15790,30
|
||||
20250227,103600,353726650,15790,15810,15810,15790,781
|
||||
20250227,103500,341387260,15800,15800,15800,15800,132
|
||||
20250227,103400,339301660,15810,15800,15810,15800,22
|
||||
20250227,103300,338953950,15820,15820,15820,15820,15
|
||||
20250227,103200,338716650,15820,15840,15840,15800,307
|
||||
20250227,103100,333861650,15810,15810,15810,15810,79
|
||||
20250227,103000,332612660,15810,15850,15850,15810,79
|
||||
20250227,102900,331361590,15850,15830,15850,15820,33
|
||||
20250227,102800,330838650,15830,15840,15840,15820,15
|
||||
20250227,102700,330601100,15840,15840,15840,15840,1
|
||||
20250227,102600,330585260,15850,15850,15850,15850,21
|
||||
20250227,102500,330252410,15840,15840,15840,15840,0
|
||||
20250227,102400,330252410,15840,15840,15840,15840,6
|
||||
20250227,102300,330157370,15840,15820,15840,15820,66
|
||||
20250227,102200,329111970,15800,15800,15800,15800,5
|
||||
20250227,102100,329032970,15790,15800,15800,15790,50
|
||||
20250227,102000,328243460,15790,15800,15800,15790,60
|
||||
20250227,101900,327296000,15790,15800,15800,15790,232
|
||||
20250227,101800,323630700,15790,15800,15800,15790,60
|
||||
20250227,101700,322682930,15800,15860,15860,15800,772
|
||||
20250227,101600,310485170,15800,15870,15870,15800,49
|
||||
20250227,101500,309710900,15800,15800,15800,15800,234
|
||||
20250227,101400,306013700,15800,15800,15800,15800,229
|
||||
20250227,101300,302395500,15810,15810,15810,15810,32
|
||||
20250227,101200,301889580,15800,15850,15850,15800,62
|
||||
20250227,101100,300906950,15850,15840,15850,15800,651
|
||||
20250227,101000,290608350,15850,15850,15850,15850,59
|
||||
20250227,100900,289673200,15900,15900,15900,15900,1
|
||||
20250227,100800,289657300,15900,15830,15910,15830,33
|
||||
20250227,100700,289133430,15910,15830,15910,15830,82
|
||||
20250227,100600,287835290,15830,15820,15830,15820,22
|
||||
20250227,100500,287487050,15820,15930,15930,15820,108
|
||||
20250227,100400,285777760,15930,15930,15930,15930,60
|
||||
20250227,100300,284821960,15940,15920,15940,15900,151
|
||||
20250227,100200,282418120,15920,15890,15920,15890,222
|
||||
20250227,100100,278888240,15890,15820,15890,15820,461
|
||||
20250227,100000,271569900,15820,15870,15870,15820,126
|
||||
20250227,095900,269572180,15880,15810,15880,15810,268
|
||||
20250227,095800,265319080,15810,15850,15850,15800,102
|
||||
20250227,095700,263703480,15840,15770,15840,15770,444
|
||||
20250227,095600,256677650,15770,15760,15770,15760,84
|
||||
20250227,095500,255353460,15760,15770,15770,15760,41
|
||||
20250227,095400,254706970,15770,15760,15770,15750,1058
|
||||
20250227,095300,238041640,15750,15780,15780,15750,397
|
||||
20250227,095200,231784790,15760,15770,15770,15760,132
|
||||
20250227,095100,229704360,15760,15770,15770,15760,394
|
||||
20250227,095000,223492490,15770,15810,15810,15770,672
|
||||
20250227,094900,212877210,15810,15800,15810,15800,94
|
||||
20250227,094800,211391080,15810,15800,15810,15800,457
|
||||
20250227,094700,204170240,15810,15810,15810,15810,14
|
||||
20250227,094600,203948900,15810,15820,15820,15810,446
|
||||
20250227,094500,196894880,15810,15820,15820,15800,11
|
||||
20250227,094400,196720950,15820,15820,15820,15820,78
|
||||
20250227,094300,195486990,15820,15830,15830,15790,575
|
||||
20250227,094200,186400600,15830,15830,15850,15830,15
|
||||
20250227,094100,186163130,15860,15860,15860,15830,333
|
||||
20250227,094000,180885490,15860,15860,15860,15860,206
|
||||
20250227,093900,177618330,15860,15890,15890,15860,445
|
||||
20250227,093800,170550360,15920,15900,15920,15890,146
|
||||
20250227,093700,168229340,15900,15900,15900,15900,460
|
||||
20250227,093600,160915340,15900,15930,15940,15900,12
|
||||
20250227,093500,160724110,15930,15940,15940,15900,720
|
||||
20250227,093400,149263580,15950,15960,15970,15950,17
|
||||
20250227,093300,148992370,15960,15960,15960,15960,0
|
||||
20250227,093200,148992370,15960,15970,15970,15960,6
|
||||
20250227,093100,148896570,15970,15970,15970,15970,3
|
||||
20250227,093000,148848660,15910,15920,15970,15910,159
|
||||
20250227,092900,146318590,15980,15950,15980,15920,464
|
||||
20250227,092800,138928330,15990,15990,15990,15990,10
|
||||
20250227,092700,138768430,15990,15940,16030,15940,10
|
||||
20250227,092600,138608540,15920,15990,15990,15920,2
|
||||
20250227,092500,138576630,15920,15970,15970,15920,449
|
||||
20250227,092400,131414290,15970,16020,16020,15970,514
|
||||
20250227,092300,123196360,16030,16040,16040,16030,2
|
||||
20250227,092200,123164290,16040,16040,16040,15990,3
|
||||
20250227,092100,123116220,16040,16000,16040,15990,129
|
||||
20250227,092000,121053450,15990,15990,15990,15990,40
|
||||
20250227,091900,120413850,15990,16000,16000,15990,120
|
||||
20250227,091800,118494020,16000,16080,16080,16000,431
|
||||
20250227,091700,111590110,16080,16080,16080,16070,217
|
||||
20250227,091600,108100880,16080,16030,16080,16030,62
|
||||
20250227,091500,107106870,16030,16110,16110,16030,120
|
||||
20250227,091400,105182860,16020,16060,16060,16020,136
|
||||
20250227,091300,102999650,16060,16090,16140,16060,551
|
||||
20250227,091200,94141620,16090,16100,16150,16090,442
|
||||
20250227,091100,87026630,16150,16150,16150,16150,20
|
||||
20250227,091000,86703630,16150,16110,16150,16090,289
|
||||
20250227,090900,82051160,16160,16200,16200,16160,85
|
||||
20250227,090800,80675600,16200,16140,16200,16090,396
|
||||
20250227,090700,74277970,16090,16180,16180,16090,354
|
||||
20250227,090600,68566020,16200,16210,16210,16200,61
|
||||
20250227,090500,67577310,16210,16230,16230,16210,102
|
||||
20250227,090400,65923870,16220,16220,16230,16220,322
|
||||
20250227,090300,60698990,16220,16270,16270,16220,57
|
||||
20250227,090200,59774070,16260,16090,16260,16090,1956
|
||||
20250227,090100,28054270,16090,16100,16200,16070,679
|
||||
20250227,090000,17120240,16100,16090,16100,16090,924
|
||||
|
Reference in New Issue
Block a user