Update 2025-02-27 2849 candle_min
This commit is contained in:
642
056080/min/candle-20250227.csv
Normal file
642
056080/min/candle-20250227.csv
Normal file
@@ -0,0 +1,642 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,194000,3463929110,8510,8510,8510,8510,11855
|
||||
20250227,193900,3463929110,8510,8510,8510,8510,0
|
||||
20250227,193800,3463929110,8510,8510,8510,8510,0
|
||||
20250227,193700,3463929110,8510,8510,8510,8510,0
|
||||
20250227,193600,3463929110,8510,8510,8510,8510,0
|
||||
20250227,193500,3463929110,8510,8510,8510,8510,0
|
||||
20250227,193400,3463929110,8510,8510,8510,8510,0
|
||||
20250227,193300,3463929110,8510,8510,8510,8510,0
|
||||
20250227,193200,3463929110,8510,8510,8510,8510,0
|
||||
20250227,193100,3463929110,8510,8510,8510,8510,0
|
||||
20250227,193000,3463929110,8510,8510,8510,8510,0
|
||||
20250227,192900,3463929110,8510,8510,8510,8510,0
|
||||
20250227,192800,3463929110,8510,8510,8510,8510,0
|
||||
20250227,192700,3463929110,8510,8510,8510,8510,0
|
||||
20250227,192600,3463929110,8510,8510,8510,8510,0
|
||||
20250227,192500,3463929110,8510,8510,8510,8510,0
|
||||
20250227,192400,3463929110,8510,8510,8510,8510,0
|
||||
20250227,192300,3463929110,8510,8510,8510,8510,0
|
||||
20250227,192200,3463929110,8510,8510,8510,8510,0
|
||||
20250227,192100,3463929110,8510,8510,8510,8510,0
|
||||
20250227,192000,3463929110,8510,8510,8510,8510,0
|
||||
20250227,191900,3463929110,8510,8510,8510,8510,0
|
||||
20250227,191800,3463929110,8510,8510,8510,8510,0
|
||||
20250227,191700,3463929110,8510,8510,8510,8510,0
|
||||
20250227,191600,3463929110,8510,8510,8510,8510,0
|
||||
20250227,191500,3463929110,8510,8510,8510,8510,0
|
||||
20250227,191400,3463929110,8510,8510,8510,8510,0
|
||||
20250227,191300,3463929110,8510,8510,8510,8510,0
|
||||
20250227,191200,3463929110,8510,8510,8510,8510,0
|
||||
20250227,191100,3463929110,8510,8510,8510,8510,0
|
||||
20250227,191000,3463929110,8510,8510,8510,8510,11855
|
||||
20250227,190900,3463929110,8510,8510,8510,8510,0
|
||||
20250227,190800,3463929110,8510,8510,8510,8510,0
|
||||
20250227,190700,3463929110,8510,8510,8510,8510,0
|
||||
20250227,190600,3463929110,8510,8510,8510,8510,0
|
||||
20250227,190500,3463929110,8510,8510,8510,8510,0
|
||||
20250227,190400,3463929110,8510,8510,8510,8510,0
|
||||
20250227,190300,3463929110,8510,8510,8510,8510,0
|
||||
20250227,190200,3463929110,8510,8510,8510,8510,0
|
||||
20250227,190100,3463929110,8510,8510,8510,8510,0
|
||||
20250227,190000,3463929110,8510,8510,8510,8510,0
|
||||
20250227,185900,3463929110,8510,8510,8510,8510,0
|
||||
20250227,185800,3463929110,8510,8510,8510,8510,0
|
||||
20250227,185700,3463929110,8510,8510,8510,8510,0
|
||||
20250227,185600,3463929110,8510,8510,8510,8510,0
|
||||
20250227,185500,3463929110,8510,8510,8510,8510,0
|
||||
20250227,185400,3463929110,8510,8510,8510,8510,0
|
||||
20250227,185300,3463929110,8510,8510,8510,8510,0
|
||||
20250227,185200,3463929110,8510,8510,8510,8510,0
|
||||
20250227,185100,3463929110,8510,8510,8510,8510,0
|
||||
20250227,185000,3463929110,8510,8510,8510,8510,0
|
||||
20250227,184900,3463929110,8510,8510,8510,8510,0
|
||||
20250227,184800,3463929110,8510,8510,8510,8510,0
|
||||
20250227,184700,3463929110,8510,8510,8510,8510,0
|
||||
20250227,184600,3463929110,8510,8510,8510,8510,0
|
||||
20250227,184500,3463929110,8510,8510,8510,8510,0
|
||||
20250227,184400,3463929110,8510,8510,8510,8510,0
|
||||
20250227,184300,3463929110,8510,8510,8510,8510,0
|
||||
20250227,184200,3463929110,8510,8510,8510,8510,0
|
||||
20250227,184100,3463929110,8510,8510,8510,8510,0
|
||||
20250227,184000,3463929110,8510,8510,8510,8510,11855
|
||||
20250227,183900,3463929110,8510,8510,8510,8510,0
|
||||
20250227,183800,3463929110,8510,8510,8510,8510,0
|
||||
20250227,183700,3463929110,8510,8510,8510,8510,0
|
||||
20250227,183600,3463929110,8510,8510,8510,8510,0
|
||||
20250227,183500,3463929110,8510,8510,8510,8510,0
|
||||
20250227,183400,3463929110,8510,8510,8510,8510,0
|
||||
20250227,183300,3463929110,8510,8510,8510,8510,0
|
||||
20250227,183200,3463929110,8510,8510,8510,8510,0
|
||||
20250227,183100,3463929110,8510,8510,8510,8510,0
|
||||
20250227,183000,3463929110,8510,8510,8510,8510,0
|
||||
20250227,182900,3463929110,8510,8510,8510,8510,0
|
||||
20250227,182800,3463929110,8510,8510,8510,8510,0
|
||||
20250227,182700,3463929110,8510,8510,8510,8510,0
|
||||
20250227,182600,3463929110,8510,8510,8510,8510,0
|
||||
20250227,182500,3463929110,8510,8510,8510,8510,0
|
||||
20250227,182400,3463929110,8510,8510,8510,8510,0
|
||||
20250227,182300,3463929110,8510,8510,8510,8510,0
|
||||
20250227,182200,3463929110,8510,8510,8510,8510,0
|
||||
20250227,182100,3463929110,8510,8510,8510,8510,0
|
||||
20250227,182000,3463929110,8510,8510,8510,8510,0
|
||||
20250227,181900,3463929110,8510,8510,8510,8510,0
|
||||
20250227,181800,3463929110,8510,8510,8510,8510,0
|
||||
20250227,181700,3463929110,8510,8510,8510,8510,0
|
||||
20250227,181600,3463929110,8510,8510,8510,8510,0
|
||||
20250227,181500,3463929110,8510,8510,8510,8510,0
|
||||
20250227,181400,3463929110,8510,8510,8510,8510,0
|
||||
20250227,181300,3463929110,8510,8510,8510,8510,0
|
||||
20250227,181200,3463929110,8510,8510,8510,8510,0
|
||||
20250227,181100,3463929110,8510,8510,8510,8510,0
|
||||
20250227,181000,3463929110,8510,8510,8510,8510,11855
|
||||
20250227,180900,3463929110,8510,8510,8510,8510,0
|
||||
20250227,180800,3463929110,8510,8510,8510,8510,0
|
||||
20250227,180700,3463929110,8510,8510,8510,8510,0
|
||||
20250227,180600,3463929110,8510,8510,8510,8510,0
|
||||
20250227,180500,3463929110,8510,8510,8510,8510,0
|
||||
20250227,180400,3463929110,8510,8510,8510,8510,0
|
||||
20250227,180300,3463929110,8510,8510,8510,8510,0
|
||||
20250227,180200,3463929110,8510,8510,8510,8510,0
|
||||
20250227,180100,3463929110,8510,8510,8510,8510,0
|
||||
20250227,180000,3463929110,8510,8510,8510,8510,0
|
||||
20250227,175900,3463929110,8510,8510,8510,8510,0
|
||||
20250227,175800,3463929110,8510,8510,8510,8510,0
|
||||
20250227,175700,3463929110,8510,8510,8510,8510,0
|
||||
20250227,175600,3463929110,8510,8510,8510,8510,0
|
||||
20250227,175500,3463929110,8510,8510,8510,8510,0
|
||||
20250227,175400,3463929110,8510,8510,8510,8510,0
|
||||
20250227,175300,3463929110,8510,8510,8510,8510,0
|
||||
20250227,175200,3463929110,8510,8510,8510,8510,0
|
||||
20250227,175100,3463929110,8510,8510,8510,8510,0
|
||||
20250227,175000,3463929110,8510,8510,8510,8510,0
|
||||
20250227,174900,3463929110,8510,8510,8510,8510,0
|
||||
20250227,174800,3463929110,8510,8510,8510,8510,0
|
||||
20250227,174700,3463929110,8510,8510,8510,8510,0
|
||||
20250227,174600,3463929110,8510,8510,8510,8510,0
|
||||
20250227,174500,3463929110,8510,8510,8510,8510,0
|
||||
20250227,174400,3463929110,8510,8510,8510,8510,0
|
||||
20250227,174300,3463929110,8510,8510,8510,8510,0
|
||||
20250227,174200,3463929110,8510,8510,8510,8510,0
|
||||
20250227,174100,3463929110,8510,8510,8510,8510,0
|
||||
20250227,174000,3463929110,8510,8510,8510,8510,11855
|
||||
20250227,173900,3463929110,8510,8510,8510,8510,0
|
||||
20250227,173800,3463929110,8510,8510,8510,8510,0
|
||||
20250227,173700,3463929110,8510,8510,8510,8510,0
|
||||
20250227,173600,3463929110,8510,8510,8510,8510,0
|
||||
20250227,173500,3463929110,8510,8510,8510,8510,0
|
||||
20250227,173400,3463929110,8510,8510,8510,8510,0
|
||||
20250227,173300,3463929110,8510,8510,8510,8510,0
|
||||
20250227,173200,3463929110,8510,8510,8510,8510,0
|
||||
20250227,173100,3463929110,8510,8510,8510,8510,0
|
||||
20250227,173000,3463929110,8510,8510,8510,8510,0
|
||||
20250227,172900,3463929110,8510,8510,8510,8510,0
|
||||
20250227,172800,3463929110,8510,8510,8510,8510,0
|
||||
20250227,172700,3463929110,8510,8510,8510,8510,0
|
||||
20250227,172600,3463929110,8510,8510,8510,8510,0
|
||||
20250227,172500,3463929110,8510,8510,8510,8510,0
|
||||
20250227,172400,3463929110,8510,8510,8510,8510,0
|
||||
20250227,172300,3463929110,8510,8510,8510,8510,0
|
||||
20250227,172200,3463929110,8510,8510,8510,8510,0
|
||||
20250227,172100,3463929110,8510,8510,8510,8510,0
|
||||
20250227,172000,3463929110,8510,8510,8510,8510,0
|
||||
20250227,171900,3463929110,8510,8510,8510,8510,0
|
||||
20250227,171800,3463929110,8510,8510,8510,8510,0
|
||||
20250227,171700,3463929110,8510,8510,8510,8510,0
|
||||
20250227,171600,3463929110,8510,8510,8510,8510,0
|
||||
20250227,171500,3463929110,8510,8510,8510,8510,0
|
||||
20250227,171400,3463929110,8510,8510,8510,8510,0
|
||||
20250227,171300,3463929110,8510,8510,8510,8510,0
|
||||
20250227,171200,3463929110,8510,8510,8510,8510,0
|
||||
20250227,171100,3463929110,8510,8510,8510,8510,0
|
||||
20250227,171000,3463929110,8510,8510,8510,8510,11855
|
||||
20250227,170900,3463929110,8510,8510,8510,8510,0
|
||||
20250227,170800,3463929110,8510,8510,8510,8510,0
|
||||
20250227,170700,3463929110,8510,8510,8510,8510,0
|
||||
20250227,170600,3463929110,8510,8510,8510,8510,0
|
||||
20250227,170500,3463929110,8510,8510,8510,8510,0
|
||||
20250227,170400,3463929110,8510,8510,8510,8510,0
|
||||
20250227,170300,3463929110,8510,8510,8510,8510,0
|
||||
20250227,170200,3463929110,8510,8510,8510,8510,0
|
||||
20250227,170100,3463929110,8510,8510,8510,8510,0
|
||||
20250227,170000,3463929110,8510,8510,8510,8510,0
|
||||
20250227,165900,3463929110,8510,8510,8510,8510,0
|
||||
20250227,165800,3463929110,8510,8510,8510,8510,0
|
||||
20250227,165700,3463929110,8510,8510,8510,8510,0
|
||||
20250227,165600,3463929110,8510,8510,8510,8510,0
|
||||
20250227,165500,3463929110,8510,8510,8510,8510,0
|
||||
20250227,165400,3463929110,8510,8510,8510,8510,0
|
||||
20250227,165300,3463929110,8510,8510,8510,8510,0
|
||||
20250227,165200,3463929110,8510,8510,8510,8510,0
|
||||
20250227,165100,3463929110,8510,8510,8510,8510,0
|
||||
20250227,165000,3463929110,8510,8510,8510,8510,0
|
||||
20250227,164900,3463929110,8510,8510,8510,8510,0
|
||||
20250227,164800,3463929110,8510,8510,8510,8510,0
|
||||
20250227,164700,3463929110,8510,8510,8510,8510,0
|
||||
20250227,164600,3463929110,8510,8510,8510,8510,0
|
||||
20250227,164500,3463929110,8510,8510,8510,8510,0
|
||||
20250227,164400,3463929110,8510,8510,8510,8510,0
|
||||
20250227,164300,3463929110,8510,8510,8510,8510,0
|
||||
20250227,164200,3463929110,8510,8510,8510,8510,0
|
||||
20250227,164100,3463929110,8510,8510,8510,8510,0
|
||||
20250227,164000,3463929110,8510,8510,8510,8510,11855
|
||||
20250227,163900,3463929110,8510,8510,8510,8510,0
|
||||
20250227,163800,3463929110,8510,8510,8510,8510,0
|
||||
20250227,163700,3463929110,8510,8510,8510,8510,0
|
||||
20250227,163600,3463929110,8510,8510,8510,8510,0
|
||||
20250227,163500,3463929110,8510,8510,8510,8510,0
|
||||
20250227,163400,3463929110,8510,8510,8510,8510,0
|
||||
20250227,163300,3463929110,8510,8510,8510,8510,0
|
||||
20250227,163200,3463929110,8510,8510,8510,8510,0
|
||||
20250227,163100,3463929110,8510,8510,8510,8510,0
|
||||
20250227,163000,3463929110,8510,8510,8510,8510,0
|
||||
20250227,162900,3463929110,8510,8510,8510,8510,0
|
||||
20250227,162800,3463929110,8510,8510,8510,8510,0
|
||||
20250227,162700,3463929110,8510,8510,8510,8510,0
|
||||
20250227,162600,3463929110,8510,8510,8510,8510,0
|
||||
20250227,162500,3463929110,8510,8510,8510,8510,0
|
||||
20250227,162400,3463929110,8510,8510,8510,8510,0
|
||||
20250227,162300,3463929110,8510,8510,8510,8510,0
|
||||
20250227,162200,3463929110,8510,8510,8510,8510,0
|
||||
20250227,162100,3463929110,8510,8510,8510,8510,0
|
||||
20250227,162000,3463929110,8510,8510,8510,8510,0
|
||||
20250227,161900,3463929110,8510,8510,8510,8510,0
|
||||
20250227,161800,3463929110,8510,8510,8510,8510,0
|
||||
20250227,161700,3463929110,8510,8510,8510,8510,0
|
||||
20250227,161600,3463929110,8510,8510,8510,8510,0
|
||||
20250227,161500,3463929110,8510,8510,8510,8510,0
|
||||
20250227,161400,3463929110,8510,8510,8510,8510,0
|
||||
20250227,161300,3463929110,8510,8510,8510,8510,0
|
||||
20250227,161200,3463929110,8510,8510,8510,8510,0
|
||||
20250227,161100,3463929110,8510,8510,8510,8510,0
|
||||
20250227,161000,3463929110,8510,8510,8510,8510,11855
|
||||
20250227,160900,3463929110,8510,8510,8510,8510,0
|
||||
20250227,160800,3463929110,8510,8510,8510,8510,0
|
||||
20250227,160700,3463929110,8510,8510,8510,8510,0
|
||||
20250227,160600,3463929110,8510,8510,8510,8510,0
|
||||
20250227,160500,3463929110,8510,8510,8510,8510,0
|
||||
20250227,160400,3463929110,8510,8510,8510,8510,0
|
||||
20250227,160300,3463929110,8510,8510,8510,8510,0
|
||||
20250227,160200,3463929110,8510,8510,8510,8510,0
|
||||
20250227,160100,3463929110,8510,8510,8510,8510,0
|
||||
20250227,160000,3463929110,8510,8510,8510,8510,0
|
||||
20250227,155900,3463929110,8510,8510,8510,8510,0
|
||||
20250227,155800,3463929110,8510,8510,8510,8510,0
|
||||
20250227,155700,3463929110,8510,8510,8510,8510,0
|
||||
20250227,155600,3463929110,8510,8510,8510,8510,0
|
||||
20250227,155500,3463929110,8510,8510,8510,8510,0
|
||||
20250227,155400,3463929110,8510,8510,8510,8510,0
|
||||
20250227,155300,3463929110,8510,8510,8510,8510,0
|
||||
20250227,155200,3463929110,8510,8510,8510,8510,0
|
||||
20250227,155100,3463929110,8510,8510,8510,8510,0
|
||||
20250227,155000,3463929110,8510,8510,8510,8510,0
|
||||
20250227,154900,3463929110,8510,8510,8510,8510,0
|
||||
20250227,154800,3463929110,8510,8510,8510,8510,0
|
||||
20250227,154700,3463929110,8510,8510,8510,8510,0
|
||||
20250227,154600,3463929110,8510,8510,8510,8510,0
|
||||
20250227,154500,3463929110,8510,8510,8510,8510,0
|
||||
20250227,154400,3463929110,8510,8510,8510,8510,0
|
||||
20250227,154300,3463929110,8510,8510,8510,8510,0
|
||||
20250227,154200,3463929110,8510,8510,8510,8510,0
|
||||
20250227,154100,3463929110,8510,8510,8510,8510,0
|
||||
20250227,154000,3463929110,8510,8510,8510,8510,11855
|
||||
20250227,153900,3463929110,8510,8510,8510,8510,0
|
||||
20250227,153800,3463929110,8510,8510,8510,8510,0
|
||||
20250227,153700,3463929110,8510,8510,8510,8510,0
|
||||
20250227,153600,3463929110,8510,8510,8510,8510,0
|
||||
20250227,153500,3463929110,8510,8510,8510,8510,0
|
||||
20250227,153400,3463929110,8510,8510,8510,8510,0
|
||||
20250227,153300,3463929110,8510,8510,8510,8510,0
|
||||
20250227,153200,3463929110,8510,8510,8510,8510,0
|
||||
20250227,153100,3463929110,8510,8510,8510,8510,0
|
||||
20250227,153000,3463929110,8510,8510,8510,8510,11855
|
||||
20250227,152900,3363043060,8550,8550,8550,8550,0
|
||||
20250227,152800,3363043060,8550,8550,8550,8550,0
|
||||
20250227,152700,3363043060,8550,8550,8550,8550,0
|
||||
20250227,152600,3363043060,8550,8550,8550,8550,0
|
||||
20250227,152500,3363043060,8550,8550,8550,8550,0
|
||||
20250227,152400,3363043060,8550,8550,8550,8550,0
|
||||
20250227,152300,3363043060,8550,8550,8550,8550,0
|
||||
20250227,152200,3363043060,8550,8550,8550,8550,0
|
||||
20250227,152100,3363043060,8550,8550,8550,8550,0
|
||||
20250227,152000,3363043060,8550,8550,8550,8550,0
|
||||
20250227,151900,3363043060,8550,8540,8550,8520,2803
|
||||
20250227,151800,3339141170,8540,8530,8540,8530,3402
|
||||
20250227,151700,3310100020,8530,8520,8530,8520,3308
|
||||
20250227,151600,3281899380,8520,8520,8530,8520,1348
|
||||
20250227,151500,3270408370,8520,8530,8530,8520,3756
|
||||
20250227,151400,3238407000,8530,8530,8530,8520,2105
|
||||
20250227,151300,3220458590,8530,8530,8540,8530,1450
|
||||
20250227,151200,3208090000,8530,8540,8540,8530,2429
|
||||
20250227,151100,3187358180,8540,8530,8540,8530,842
|
||||
20250227,151000,3180175230,8530,8530,8540,8530,2553
|
||||
20250227,150900,3158398010,8540,8550,8550,8530,1030
|
||||
20250227,150800,3149602750,8540,8540,8550,8530,1378
|
||||
20250227,150700,3137837510,8540,8540,8550,8540,702
|
||||
20250227,150600,3131838930,8540,8540,8540,8540,1018
|
||||
20250227,150500,3123145210,8540,8540,8540,8530,95
|
||||
20250227,150400,3122334070,8540,8540,8540,8530,1018
|
||||
20250227,150300,3113646000,8540,8540,8540,8530,1583
|
||||
20250227,150200,3100140070,8540,8540,8540,8530,626
|
||||
20250227,150100,3094799740,8530,8540,8540,8530,35
|
||||
20250227,150000,3094500940,8530,8530,8540,8530,635
|
||||
20250227,145900,3089082610,8530,8540,8540,8530,1116
|
||||
20250227,145800,3079562830,8530,8540,8540,8530,117
|
||||
20250227,145700,3078563670,8540,8540,8540,8540,1072
|
||||
20250227,145600,3069408790,8540,8540,8540,8530,1029
|
||||
20250227,145500,3060630510,8540,8540,8540,8540,121
|
||||
20250227,145400,3059597170,8540,8540,8540,8530,2820
|
||||
20250227,145300,3035541660,8540,8540,8550,8540,625
|
||||
20250227,145200,3030204140,8540,8540,8540,8540,89
|
||||
20250227,145100,3029444080,8540,8540,8540,8540,168
|
||||
20250227,145000,3028009360,8540,8540,8550,8530,652
|
||||
20250227,144900,3022446010,8540,8540,8540,8530,153
|
||||
20250227,144800,3021139430,8530,8550,8550,8530,810
|
||||
20250227,144700,3014230010,8540,8540,8540,8540,339
|
||||
20250227,144600,3011334950,8550,8550,8550,8540,1128
|
||||
20250227,144500,3001701570,8550,8550,8550,8550,260
|
||||
20250227,144400,2999478570,8550,8570,8570,8550,170
|
||||
20250227,144300,2998024250,8550,8560,8570,8540,304
|
||||
20250227,144200,2995426700,8570,8570,8570,8570,16
|
||||
20250227,144100,2995289580,8530,8540,8540,8530,3388
|
||||
20250227,144000,2966374120,8540,8550,8550,8540,74
|
||||
20250227,143900,2965742080,8540,8560,8560,8540,2012
|
||||
20250227,143800,2948558540,8570,8550,8570,8550,5753
|
||||
20250227,143700,2899258240,8550,8540,8550,8540,1191
|
||||
20250227,143600,2889085340,8540,8550,8550,8540,1147
|
||||
20250227,143500,2879284860,8550,8550,8550,8550,764
|
||||
20250227,143400,2872752660,8550,8560,8560,8550,31
|
||||
20250227,143300,2872487340,8560,8550,8560,8550,6783
|
||||
20250227,143200,2814492590,8550,8560,8560,8550,280
|
||||
20250227,143100,2812098090,8550,8550,8560,8550,191
|
||||
20250227,143000,2810463850,8560,8560,8560,8560,539
|
||||
20250227,142900,2805850010,8560,8570,8570,8560,189
|
||||
20250227,142800,2804232140,8570,8560,8570,8560,6
|
||||
20250227,142700,2804180740,8560,8560,8560,8560,493
|
||||
20250227,142600,2799960660,8560,8560,8560,8560,69
|
||||
20250227,142500,2799370020,8560,8560,8560,8560,123
|
||||
20250227,142400,2798317140,8560,8570,8570,8560,1208
|
||||
20250227,142300,2787976480,8570,8560,8570,8560,188
|
||||
20250227,142200,2786366420,8570,8560,8570,8560,431
|
||||
20250227,142100,2782676000,8560,8560,8560,8560,1158
|
||||
20250227,142000,2772763520,8560,8570,8570,8560,351
|
||||
20250227,141900,2769758950,8560,8570,8570,8560,276
|
||||
20250227,141800,2767396330,8570,8570,8570,8560,86
|
||||
20250227,141700,2766660110,8570,8560,8570,8560,224
|
||||
20250227,141600,2764742430,8560,8570,8570,8560,436
|
||||
20250227,141500,2761008910,8560,8580,8580,8560,775
|
||||
20250227,141400,2754367390,8580,8580,8580,8580,47
|
||||
20250227,141300,2753964130,8580,8570,8580,8570,180
|
||||
20250227,141200,2752420850,8570,8590,8590,8570,174
|
||||
20250227,141100,2750929650,8580,8580,8580,8570,386
|
||||
20250227,141000,2747620770,8580,8570,8580,8570,199
|
||||
20250227,140900,2745914390,8570,8570,8570,8570,143
|
||||
20250227,140800,2744688880,8570,8580,8580,8570,37
|
||||
20250227,140700,2744371480,8580,8580,8580,8580,88
|
||||
20250227,140600,2743616440,8580,8580,8580,8580,1523
|
||||
20250227,140500,2730549100,8580,8580,8580,8570,102
|
||||
20250227,140400,2729674940,8570,8570,8570,8570,19
|
||||
20250227,140300,2729512110,8570,8570,8570,8570,400
|
||||
20250227,140200,2726084110,8570,8580,8580,8570,83
|
||||
20250227,140100,2725372680,8580,8580,8580,8580,90
|
||||
20250227,140000,2724600480,8570,8570,8580,8570,109
|
||||
20250227,135900,2723666340,8580,8580,8580,8580,196
|
||||
20250227,135800,2721984660,8570,8580,8580,8570,117
|
||||
20250227,135700,2720981900,8580,8580,8580,8580,21
|
||||
20250227,135600,2720801720,8580,8580,8580,8580,866
|
||||
20250227,135500,2713371440,8580,8570,8580,8560,1286
|
||||
20250227,135400,2702341670,8570,8570,8570,8570,996
|
||||
20250227,135300,2693805950,8570,8570,8570,8570,676
|
||||
20250227,135200,2688012630,8570,8570,8570,8560,421
|
||||
20250227,135100,2684404700,8570,8570,8570,8570,69
|
||||
20250227,135000,2683813370,8570,8570,8570,8570,0
|
||||
20250227,134900,2683813370,8570,8570,8570,8570,1
|
||||
20250227,134800,2683804800,8570,8580,8580,8570,51
|
||||
20250227,134700,2683367230,8580,8580,8580,8570,302
|
||||
20250227,134600,2680778740,8580,8570,8580,8570,120
|
||||
20250227,134500,2679749740,8570,8570,8570,8570,1567
|
||||
20250227,134400,2666320550,8570,8570,8570,8570,97
|
||||
20250227,134300,2665489260,8570,8570,8570,8560,84
|
||||
20250227,134200,2664769880,8560,8570,8570,8560,263
|
||||
20250227,134100,2662518470,8570,8570,8570,8560,40
|
||||
20250227,134000,2662175750,8570,8570,8570,8570,0
|
||||
20250227,133900,2662175750,8570,8560,8570,8560,1231
|
||||
20250227,133800,2651628350,8570,8570,8570,8570,22
|
||||
20250227,133700,2651439810,8570,8560,8570,8560,56
|
||||
20250227,133600,2650960390,8570,8570,8570,8560,1053
|
||||
20250227,133500,2641936700,8570,8580,8580,8570,1594
|
||||
20250227,133400,2628275120,8580,8590,8590,8580,129
|
||||
20250227,133300,2627167620,8590,8590,8590,8570,102
|
||||
20250227,133200,2626293440,8570,8570,8570,8570,189
|
||||
20250227,133100,2624673710,8570,8570,8570,8570,30
|
||||
20250227,133000,2624416610,8570,8580,8580,8570,540
|
||||
20250227,132900,2619787780,8580,8580,8580,8580,255
|
||||
20250227,132800,2617599880,8590,8590,8590,8590,3
|
||||
20250227,132700,2617574110,8600,8600,8600,8600,1
|
||||
20250227,132600,2617565510,8600,8600,8600,8600,10
|
||||
20250227,132500,2617479510,8570,8600,8610,8570,636
|
||||
20250227,132400,2612016220,8600,8600,8610,8600,1111
|
||||
20250227,132300,2602460610,8600,8620,8620,8600,1031
|
||||
20250227,132200,2593593840,8620,8620,8620,8610,31
|
||||
20250227,132100,2593326850,8610,8610,8610,8610,125
|
||||
20250227,132000,2592250600,8610,8630,8630,8610,498
|
||||
20250227,131900,2587962340,8620,8570,8620,8570,4143
|
||||
20250227,131800,2552323180,8570,8590,8590,8570,75
|
||||
20250227,131700,2551678990,8590,8570,8590,8560,847
|
||||
20250227,131600,2544420810,8560,8560,8560,8560,150
|
||||
20250227,131500,2543136810,8560,8560,8560,8560,75
|
||||
20250227,131400,2542494810,8560,8560,8560,8560,27
|
||||
20250227,131300,2542263690,8560,8560,8560,8560,816
|
||||
20250227,131200,2535278730,8560,8560,8560,8560,39
|
||||
20250227,131100,2534944890,8560,8560,8560,8550,367
|
||||
20250227,131000,2531806460,8560,8560,8560,8560,487
|
||||
20250227,130900,2527637740,8560,8570,8570,8560,100
|
||||
20250227,130800,2526781730,8560,8570,8570,8560,291
|
||||
20250227,130700,2524290740,8570,8560,8570,8560,277
|
||||
20250227,130600,2521919350,8570,8560,8570,8560,2255
|
||||
20250227,130500,2502616000,8570,8560,8570,8560,206
|
||||
20250227,130400,2500850890,8570,8560,8570,8560,280
|
||||
20250227,130300,2498453390,8560,8570,8570,8560,1005
|
||||
20250227,130200,2489848580,8580,8580,8580,8570,1094
|
||||
20250227,130100,2480472060,8580,8580,8580,8580,211
|
||||
20250227,130000,2478661680,8580,8580,8580,8580,1036
|
||||
20250227,125900,2469772800,8580,8580,8580,8580,0
|
||||
20250227,125800,2469772800,8580,8580,8580,8580,35
|
||||
20250227,125700,2469472500,8580,8580,8580,8580,0
|
||||
20250227,125600,2469472500,8580,8590,8590,8580,689
|
||||
20250227,125500,2463559520,8590,8590,8590,8590,106
|
||||
20250227,125400,2462648980,8580,8590,8590,8580,147
|
||||
20250227,125300,2461387090,8590,8590,8590,8590,4
|
||||
20250227,125200,2461352730,8590,8590,8590,8580,411
|
||||
20250227,125100,2457825240,8590,8590,8590,8590,52
|
||||
20250227,125000,2457378560,8580,8580,8580,8580,0
|
||||
20250227,124900,2457378560,8580,8580,8580,8580,100
|
||||
20250227,124800,2456520560,8580,8580,8580,8580,524
|
||||
20250227,124700,2452024640,8580,8580,8580,8580,31
|
||||
20250227,124600,2451758660,8590,8580,8590,8580,202
|
||||
20250227,124500,2450024990,8580,8580,8580,8580,645
|
||||
20250227,124400,2444490890,8590,8580,8590,8580,97
|
||||
20250227,124300,2443657960,8590,8590,8590,8590,39
|
||||
20250227,124200,2443322950,8590,8580,8590,8580,347
|
||||
20250227,124100,2440345230,8580,8580,8580,8580,507
|
||||
20250227,124000,2435995170,8580,8580,8580,8580,135
|
||||
20250227,123900,2434836870,8580,8580,8580,8580,125
|
||||
20250227,123800,2433764370,8580,8580,8580,8570,346
|
||||
20250227,123700,2430798980,8570,8570,8570,8570,301
|
||||
20250227,123600,2428219410,8570,8570,8580,8570,211
|
||||
20250227,123500,2426409340,8580,8570,8580,8570,360
|
||||
20250227,123400,2423320560,8570,8570,8570,8560,244
|
||||
20250227,123300,2421229530,8570,8570,8570,8570,312
|
||||
20250227,123200,2418555690,8580,8580,8580,8580,67
|
||||
20250227,123100,2417980830,8560,8570,8570,8560,345
|
||||
20250227,123000,2415026580,8560,8560,8580,8560,602
|
||||
20250227,122900,2409873420,8560,8570,8580,8560,88
|
||||
20250227,122800,2409119890,8570,8570,8570,8570,70
|
||||
20250227,122700,2408519990,8560,8560,8560,8560,10
|
||||
20250227,122600,2408434390,8560,8570,8570,8560,628
|
||||
20250227,122500,2403053700,8570,8570,8570,8570,1447
|
||||
20250227,122400,2390652910,8570,8580,8580,8570,441
|
||||
20250227,122300,2386869900,8580,8580,8580,8580,172
|
||||
20250227,122200,2385394140,8590,8610,8610,8590,14
|
||||
20250227,122100,2385273750,8610,8600,8610,8600,1237
|
||||
20250227,122000,2374635540,8600,8580,8600,8570,1423
|
||||
20250227,121900,2362429370,8590,8580,8590,8580,247
|
||||
20250227,121800,2360309960,8580,8580,8590,8580,945
|
||||
20250227,121700,2352201850,8580,8600,8600,8580,651
|
||||
20250227,121600,2346609950,8600,8600,8600,8590,74
|
||||
20250227,121500,2345974060,8600,8600,8600,8600,3
|
||||
20250227,121400,2345948260,8600,8590,8600,8580,715
|
||||
20250227,121300,2339807280,8580,8580,8580,8580,1594
|
||||
20250227,121200,2326130760,8580,8570,8580,8570,186
|
||||
20250227,121100,2324534920,8570,8580,8580,8570,227
|
||||
20250227,121000,2322587900,8580,8580,8580,8570,607
|
||||
20250227,120900,2317381660,8590,8590,8590,8590,338
|
||||
20250227,120800,2314478240,8590,8610,8610,8590,95
|
||||
20250227,120700,2313661650,8580,8580,8580,8570,483
|
||||
20250227,120600,2309518510,8580,8570,8580,8560,670
|
||||
20250227,120500,2303773770,8580,8610,8610,8540,5017
|
||||
20250227,120400,2260819590,8600,8610,8610,8600,12919
|
||||
20250227,120300,2149715300,8600,8610,8610,8600,73
|
||||
20250227,120200,2149086910,8610,8610,8610,8600,83
|
||||
20250227,120100,2148372330,8610,8610,8610,8600,566
|
||||
20250227,120000,2143503930,8610,8610,8610,8600,1605
|
||||
20250227,115900,2129700230,8600,8600,8610,8600,1771
|
||||
20250227,115800,2114468710,8600,8610,8610,8600,1033
|
||||
20250227,115700,2105584630,8600,8620,8620,8600,2991
|
||||
20250227,115600,2079848970,8620,8640,8640,8600,9364
|
||||
20250227,115500,1999176520,8630,8640,8640,8630,1263
|
||||
20250227,115400,1988276630,8630,8640,8640,8630,635
|
||||
20250227,115300,1982796260,8630,8630,8640,8630,512
|
||||
20250227,115200,1978377640,8640,8630,8640,8630,788
|
||||
20250227,115100,1971576950,8630,8630,8630,8630,0
|
||||
20250227,115000,1971576950,8630,8640,8640,8630,109
|
||||
20250227,114900,1970635270,8640,8640,8640,8630,614
|
||||
20250227,114800,1965330350,8640,8640,8640,8640,350
|
||||
20250227,114700,1962306350,8640,8650,8650,8640,284
|
||||
20250227,114600,1959849820,8650,8640,8650,8640,64
|
||||
20250227,114500,1959296840,8640,8640,8640,8630,252
|
||||
20250227,114400,1957121460,8640,8640,8650,8640,1740
|
||||
20250227,114300,1942087690,8640,8650,8650,8640,145
|
||||
20250227,114200,1940834200,8650,8650,8650,8650,15
|
||||
20250227,114100,1940704450,8640,8640,8640,8640,405
|
||||
20250227,114000,1937205250,8640,8660,8660,8640,388
|
||||
20250227,113900,1933849300,8660,8660,8660,8660,87
|
||||
20250227,113800,1933095880,8660,8650,8660,8650,50
|
||||
20250227,113700,1932663360,8660,8660,8660,8640,128
|
||||
20250227,113600,1931556160,8650,8640,8650,8640,80
|
||||
20250227,113500,1930864780,8640,8650,8650,8640,174
|
||||
20250227,113400,1929361410,8640,8670,8670,8640,442
|
||||
20250227,113300,1925537830,8670,8660,8670,8650,35
|
||||
20250227,113200,1925234880,8650,8650,8670,8650,383
|
||||
20250227,113100,1921920930,8670,8650,8670,8650,582
|
||||
20250227,113000,1916881800,8650,8650,8660,8650,55
|
||||
20250227,112900,1916406030,8650,8650,8650,8650,55
|
||||
20250227,112800,1915930280,8650,8650,8660,8650,64
|
||||
20250227,112700,1915376460,8660,8640,8660,8640,137
|
||||
20250227,112600,1914192760,8660,8650,8660,8630,2326
|
||||
20250227,112500,1894093450,8650,8650,8650,8640,1406
|
||||
20250227,112400,1881942630,8650,8660,8660,8650,532
|
||||
20250227,112300,1877340820,8640,8660,8660,8640,1410
|
||||
20250227,112200,1865150750,8650,8660,8660,8650,1468
|
||||
20250227,112100,1852451390,8660,8660,8660,8650,1473
|
||||
20250227,112000,1839709290,8660,8670,8670,8650,1622
|
||||
20250227,111900,1825662920,8670,8680,8680,8660,1629
|
||||
20250227,111800,1811541430,8680,8690,8690,8680,2149
|
||||
20250227,111700,1792888100,8690,8690,8690,8680,207
|
||||
20250227,111600,1791089320,8690,8690,8690,8690,225
|
||||
20250227,111500,1789134070,8690,8690,8690,8690,377
|
||||
20250227,111400,1785857940,8680,8690,8690,8680,789
|
||||
20250227,111300,1779002520,8690,8700,8700,8680,4748
|
||||
20250227,111200,1737746730,8700,8700,8700,8700,169
|
||||
20250227,111100,1736276430,8700,8710,8710,8700,1760
|
||||
20250227,111000,1720963560,8710,8710,8720,8710,185
|
||||
20250227,110900,1719352200,8710,8700,8710,8700,424
|
||||
20250227,110800,1715661380,8710,8700,8710,8700,346
|
||||
20250227,110700,1712650830,8700,8700,8710,8700,371
|
||||
20250227,110600,1709423030,8710,8710,8710,8700,196
|
||||
20250227,110500,1707717530,8710,8720,8720,8710,22
|
||||
20250227,110400,1707525800,8710,8710,8710,8710,799
|
||||
20250227,110300,1700566510,8710,8710,8710,8710,203
|
||||
20250227,110200,1698798380,8720,8720,8720,8720,36
|
||||
20250227,110100,1698484460,8720,8710,8720,8710,13
|
||||
20250227,110000,1698371200,8720,8700,8720,8700,965
|
||||
20250227,105900,1689975020,8700,8710,8710,8700,3905
|
||||
20250227,105800,1655995710,8700,8710,8710,8700,1729
|
||||
20250227,105700,1640940120,8710,8730,8730,8710,173
|
||||
20250227,105600,1639431080,8730,8730,8730,8730,246
|
||||
20250227,105500,1637283500,8730,8730,8730,8730,104
|
||||
20250227,105400,1636375580,8730,8740,8740,8730,47
|
||||
20250227,105300,1635965250,8730,8730,8730,8730,35
|
||||
20250227,105200,1635659700,8730,8740,8740,8730,10
|
||||
20250227,105100,1635572350,8740,8730,8740,8730,131
|
||||
20250227,105000,1634427580,8740,8730,8740,8730,108
|
||||
20250227,104900,1633483740,8720,8720,8720,8710,393
|
||||
20250227,104800,1630059570,8720,8710,8720,8710,231
|
||||
20250227,104700,1628046320,8710,8720,8720,8710,1277
|
||||
20250227,104600,1616910890,8720,8720,8740,8720,836
|
||||
20250227,104500,1609618270,8720,8720,8720,8720,1002
|
||||
20250227,104400,1600880830,8740,8730,8740,8720,220
|
||||
20250227,104300,1598960930,8740,8720,8740,8720,51
|
||||
20250227,104200,1598516190,8720,8720,8720,8720,12
|
||||
20250227,104100,1598411550,8730,8720,8730,8720,886
|
||||
20250227,104000,1590685230,8720,8710,8720,8710,373
|
||||
20250227,103900,1587435070,8720,8710,8730,8710,270
|
||||
20250227,103800,1585080710,8710,8720,8720,8710,57
|
||||
20250227,103700,1584583960,8730,8730,8730,8700,854
|
||||
20250227,103600,1577150320,8730,8710,8730,8700,1478
|
||||
20250227,103500,1564286290,8730,8710,8730,8710,335
|
||||
20250227,103400,1561368420,8710,8720,8720,8710,1744
|
||||
20250227,103300,1546175750,8720,8720,8720,8710,634
|
||||
20250227,103200,1540647770,8720,8720,8720,8720,22
|
||||
20250227,103100,1540455930,8720,8730,8730,8710,1783
|
||||
20250227,103000,1524916600,8740,8740,8740,8740,6
|
||||
20250227,102900,1524864160,8740,8740,8750,8720,64
|
||||
20250227,102800,1524305750,8750,8730,8760,8710,835
|
||||
20250227,102700,1517018590,8720,8760,8760,8710,2752
|
||||
20250227,102600,1493028280,8760,8740,8760,8730,12
|
||||
20250227,102500,1492923470,8740,8740,8760,8730,1423
|
||||
20250227,102400,1480472530,8750,8750,8750,8750,3
|
||||
20250227,102300,1480446280,8720,8730,8750,8720,907
|
||||
20250227,102200,1472534360,8730,8720,8730,8720,248
|
||||
20250227,102100,1470370550,8720,8720,8730,8720,404
|
||||
20250227,102000,1466847510,8720,8740,8750,8720,300
|
||||
20250227,101900,1464227660,8740,8740,8740,8730,862
|
||||
20250227,101800,1456701680,8730,8740,8740,8730,513
|
||||
20250227,101700,1452223140,8730,8730,8750,8730,229
|
||||
20250227,101600,1450223350,8730,8720,8750,8720,3167
|
||||
20250227,101500,1422575800,8720,8710,8730,8710,576
|
||||
20250227,101400,1417553260,8720,8720,8720,8700,105
|
||||
20250227,101300,1416637720,8720,8700,8720,8700,55
|
||||
20250227,101200,1416158940,8700,8700,8710,8700,822
|
||||
20250227,101100,1409005300,8710,8710,8710,8700,2951
|
||||
20250227,101000,1383329820,8710,8710,8710,8700,324
|
||||
20250227,100900,1380507860,8710,8720,8720,8710,64
|
||||
20250227,100800,1379950320,8720,8710,8720,8710,737
|
||||
20250227,100700,1373530750,8710,8710,8720,8710,303
|
||||
20250227,100600,1370891400,8710,8700,8720,8700,51
|
||||
20250227,100500,1370447270,8700,8720,8720,8700,5361
|
||||
20250227,100400,1323753760,8720,8730,8740,8720,8369
|
||||
20250227,100300,1250693630,8730,8740,8750,8730,1562
|
||||
20250227,100200,1237044870,8750,8750,8750,8740,312
|
||||
20250227,100100,1234314900,8750,8760,8760,8750,158
|
||||
20250227,100000,1232931730,8760,8760,8770,8760,1138
|
||||
20250227,095900,1222962340,8770,8760,8770,8760,1234
|
||||
20250227,095800,1212151670,8770,8750,8770,8750,1889
|
||||
20250227,095700,1195611610,8750,8750,8750,8750,2062
|
||||
20250227,095600,1177569110,8750,8750,8760,8750,271
|
||||
20250227,095500,1175197760,8750,8760,8770,8750,938
|
||||
20250227,095400,1166976040,8760,8760,8760,8760,745
|
||||
20250227,095300,1160449840,8760,8770,8770,8760,493
|
||||
20250227,095200,1156128250,8770,8760,8770,8760,464
|
||||
20250227,095100,1152061300,8770,8770,8780,8760,3500
|
||||
20250227,095000,1121379480,8780,8780,8780,8770,476
|
||||
20250227,094900,1117202340,8770,8780,8780,8770,741
|
||||
20250227,094800,1110703740,8780,8780,8780,8770,1596
|
||||
20250227,094700,1096700870,8780,8780,8790,8780,2086
|
||||
20250227,094600,1078376390,8780,8790,8790,8780,242
|
||||
20250227,094500,1076249890,8790,8780,8790,8780,607
|
||||
20250227,094400,1070914660,8790,8790,8790,8780,2377
|
||||
20250227,094300,1050043710,8790,8790,8790,8780,74
|
||||
20250227,094200,1049393850,8790,8790,8800,8780,3945
|
||||
20250227,094100,1014719260,8790,8800,8800,8790,1838
|
||||
20250227,094000,998557470,8820,8800,8820,8800,479
|
||||
20250227,093900,994341640,8800,8810,8820,8800,855
|
||||
20250227,093800,986815570,8800,8800,8810,8800,1699
|
||||
20250227,093700,971864030,8800,8810,8810,8800,53
|
||||
20250227,093600,971397470,8820,8810,8820,8800,675
|
||||
20250227,093500,965456130,8820,8820,8840,8800,2387
|
||||
20250227,093400,944419920,8840,8850,8850,8840,163
|
||||
20250227,093300,942978150,8850,8830,8850,8830,233
|
||||
20250227,093200,940919550,8830,8800,8830,8800,1286
|
||||
20250227,093100,929592380,8800,8790,8800,8790,1870
|
||||
20250227,093000,913146680,8780,8790,8790,8780,114
|
||||
20250227,092900,912144870,8790,8800,8810,8790,2279
|
||||
20250227,092800,892102200,8800,8830,8850,8800,742
|
||||
20250227,092700,885559310,8830,8810,8840,8810,1136
|
||||
20250227,092600,875535860,8820,8820,8820,8810,655
|
||||
20250227,092500,869759060,8820,8810,8820,8800,2258
|
||||
20250227,092400,849885770,8820,8820,8830,8800,1791
|
||||
20250227,092300,834115690,8830,8830,8830,8810,482
|
||||
20250227,092200,829864640,8830,8820,8830,8820,323
|
||||
20250227,092100,827015190,8840,8830,8840,8820,1434
|
||||
20250227,092000,814361940,8830,8840,8840,8830,768
|
||||
20250227,091900,807574710,8860,8880,8880,8840,1687
|
||||
20250227,091800,792639610,8880,8850,8880,8840,1659
|
||||
20250227,091700,777913700,8880,8880,8880,8830,5038
|
||||
20250227,091600,733315810,8880,8860,8900,8830,3355
|
||||
20250227,091500,703626400,8850,8860,8870,8850,1040
|
||||
20250227,091400,694416610,8860,8880,8900,8860,1530
|
||||
20250227,091300,680841440,8880,8910,8920,8870,4432
|
||||
20250227,091200,641424190,8950,8950,8970,8920,3111
|
||||
20250227,091100,613610030,8930,9020,9020,8880,4242
|
||||
20250227,091000,575711500,8940,9010,9030,8940,10652
|
||||
20250227,090900,479757740,9010,8960,9010,8960,6496
|
||||
20250227,090800,421332820,8960,8920,8960,8910,10668
|
||||
20250227,090700,325923790,8920,8920,8930,8890,2440
|
||||
20250227,090600,304180610,8920,8870,8940,8870,12438
|
||||
20250227,090500,193414950,8870,8860,8880,8850,2210
|
||||
20250227,090400,173812730,8850,8830,8860,8830,2144
|
||||
20250227,090300,154853190,8830,8800,8840,8800,2874
|
||||
20250227,090200,129526010,8800,8820,8820,8790,1014
|
||||
20250227,090100,120605570,8820,8840,8840,8810,6813
|
||||
20250227,090000,60506570,8840,8770,8840,8770,6894
|
||||
|
Reference in New Issue
Block a user