Update 2025-02-27 2849 candle_min
This commit is contained in:
647
064820/min/candle-20250227.csv
Normal file
647
064820/min/candle-20250227.csv
Normal file
@@ -0,0 +1,647 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,194500,1117378360,6780,6780,6780,6780,2133
|
||||
20250227,194400,1117378360,6780,6780,6780,6780,0
|
||||
20250227,194300,1117378360,6780,6780,6780,6780,0
|
||||
20250227,194200,1117378360,6780,6780,6780,6780,0
|
||||
20250227,194100,1117378360,6780,6780,6780,6780,0
|
||||
20250227,194000,1117378360,6780,6780,6780,6780,0
|
||||
20250227,193900,1117378360,6780,6780,6780,6780,0
|
||||
20250227,193800,1117378360,6780,6780,6780,6780,0
|
||||
20250227,193700,1117378360,6780,6780,6780,6780,0
|
||||
20250227,193600,1117378360,6780,6780,6780,6780,0
|
||||
20250227,193500,1117378360,6780,6780,6780,6780,0
|
||||
20250227,193400,1117378360,6780,6780,6780,6780,0
|
||||
20250227,193300,1117378360,6780,6780,6780,6780,0
|
||||
20250227,193200,1117378360,6780,6780,6780,6780,0
|
||||
20250227,193100,1117378360,6780,6780,6780,6780,0
|
||||
20250227,193000,1117378360,6780,6780,6780,6780,0
|
||||
20250227,192900,1117378360,6780,6780,6780,6780,0
|
||||
20250227,192800,1117378360,6780,6780,6780,6780,0
|
||||
20250227,192700,1117378360,6780,6780,6780,6780,0
|
||||
20250227,192600,1117378360,6780,6780,6780,6780,0
|
||||
20250227,192500,1117378360,6780,6780,6780,6780,0
|
||||
20250227,192400,1117378360,6780,6780,6780,6780,0
|
||||
20250227,192300,1117378360,6780,6780,6780,6780,0
|
||||
20250227,192200,1117378360,6780,6780,6780,6780,0
|
||||
20250227,192100,1117378360,6780,6780,6780,6780,0
|
||||
20250227,192000,1117378360,6780,6780,6780,6780,0
|
||||
20250227,191900,1117378360,6780,6780,6780,6780,0
|
||||
20250227,191800,1117378360,6780,6780,6780,6780,0
|
||||
20250227,191700,1117378360,6780,6780,6780,6780,0
|
||||
20250227,191600,1117378360,6780,6780,6780,6780,0
|
||||
20250227,191500,1117378360,6780,6780,6780,6780,2133
|
||||
20250227,191400,1117378360,6780,6780,6780,6780,0
|
||||
20250227,191300,1117378360,6780,6780,6780,6780,0
|
||||
20250227,191200,1117378360,6780,6780,6780,6780,0
|
||||
20250227,191100,1117378360,6780,6780,6780,6780,0
|
||||
20250227,191000,1117378360,6780,6780,6780,6780,0
|
||||
20250227,190900,1117378360,6780,6780,6780,6780,0
|
||||
20250227,190800,1117378360,6780,6780,6780,6780,0
|
||||
20250227,190700,1117378360,6780,6780,6780,6780,0
|
||||
20250227,190600,1117378360,6780,6780,6780,6780,0
|
||||
20250227,190500,1117378360,6780,6780,6780,6780,0
|
||||
20250227,190400,1117378360,6780,6780,6780,6780,0
|
||||
20250227,190300,1117378360,6780,6780,6780,6780,0
|
||||
20250227,190200,1117378360,6780,6780,6780,6780,0
|
||||
20250227,190100,1117378360,6780,6780,6780,6780,0
|
||||
20250227,190000,1117378360,6780,6780,6780,6780,0
|
||||
20250227,185900,1117378360,6780,6780,6780,6780,0
|
||||
20250227,185800,1117378360,6780,6780,6780,6780,0
|
||||
20250227,185700,1117378360,6780,6780,6780,6780,0
|
||||
20250227,185600,1117378360,6780,6780,6780,6780,0
|
||||
20250227,185500,1117378360,6780,6780,6780,6780,0
|
||||
20250227,185400,1117378360,6780,6780,6780,6780,0
|
||||
20250227,185300,1117378360,6780,6780,6780,6780,0
|
||||
20250227,185200,1117378360,6780,6780,6780,6780,0
|
||||
20250227,185100,1117378360,6780,6780,6780,6780,0
|
||||
20250227,185000,1117378360,6780,6780,6780,6780,0
|
||||
20250227,184900,1117378360,6780,6780,6780,6780,0
|
||||
20250227,184800,1117378360,6780,6780,6780,6780,0
|
||||
20250227,184700,1117378360,6780,6780,6780,6780,0
|
||||
20250227,184600,1117378360,6780,6780,6780,6780,0
|
||||
20250227,184500,1117378360,6780,6780,6780,6780,2133
|
||||
20250227,184400,1117378360,6780,6780,6780,6780,0
|
||||
20250227,184300,1117378360,6780,6780,6780,6780,0
|
||||
20250227,184200,1117378360,6780,6780,6780,6780,0
|
||||
20250227,184100,1117378360,6780,6780,6780,6780,0
|
||||
20250227,184000,1117378360,6780,6780,6780,6780,0
|
||||
20250227,183900,1117378360,6780,6780,6780,6780,0
|
||||
20250227,183800,1117378360,6780,6780,6780,6780,0
|
||||
20250227,183700,1117378360,6780,6780,6780,6780,0
|
||||
20250227,183600,1117378360,6780,6780,6780,6780,0
|
||||
20250227,183500,1117378360,6780,6780,6780,6780,0
|
||||
20250227,183400,1117378360,6780,6780,6780,6780,0
|
||||
20250227,183300,1117378360,6780,6780,6780,6780,0
|
||||
20250227,183200,1117378360,6780,6780,6780,6780,0
|
||||
20250227,183100,1117378360,6780,6780,6780,6780,0
|
||||
20250227,183000,1117378360,6780,6780,6780,6780,0
|
||||
20250227,182900,1117378360,6780,6780,6780,6780,0
|
||||
20250227,182800,1117378360,6780,6780,6780,6780,0
|
||||
20250227,182700,1117378360,6780,6780,6780,6780,0
|
||||
20250227,182600,1117378360,6780,6780,6780,6780,0
|
||||
20250227,182500,1117378360,6780,6780,6780,6780,0
|
||||
20250227,182400,1117378360,6780,6780,6780,6780,0
|
||||
20250227,182300,1117378360,6780,6780,6780,6780,0
|
||||
20250227,182200,1117378360,6780,6780,6780,6780,0
|
||||
20250227,182100,1117378360,6780,6780,6780,6780,0
|
||||
20250227,182000,1117378360,6780,6780,6780,6780,0
|
||||
20250227,181900,1117378360,6780,6780,6780,6780,0
|
||||
20250227,181800,1117378360,6780,6780,6780,6780,0
|
||||
20250227,181700,1117378360,6780,6780,6780,6780,0
|
||||
20250227,181600,1117378360,6780,6780,6780,6780,0
|
||||
20250227,181500,1117378360,6780,6780,6780,6780,2133
|
||||
20250227,181400,1117378360,6780,6780,6780,6780,0
|
||||
20250227,181300,1117378360,6780,6780,6780,6780,0
|
||||
20250227,181200,1117378360,6780,6780,6780,6780,0
|
||||
20250227,181100,1117378360,6780,6780,6780,6780,0
|
||||
20250227,181000,1117378360,6780,6780,6780,6780,0
|
||||
20250227,180900,1117378360,6780,6780,6780,6780,0
|
||||
20250227,180800,1117378360,6780,6780,6780,6780,0
|
||||
20250227,180700,1117378360,6780,6780,6780,6780,0
|
||||
20250227,180600,1117378360,6780,6780,6780,6780,0
|
||||
20250227,180500,1117378360,6780,6780,6780,6780,0
|
||||
20250227,180400,1117378360,6780,6780,6780,6780,0
|
||||
20250227,180300,1117378360,6780,6780,6780,6780,0
|
||||
20250227,180200,1117378360,6780,6780,6780,6780,0
|
||||
20250227,180100,1117378360,6780,6780,6780,6780,0
|
||||
20250227,180000,1117378360,6780,6780,6780,6780,0
|
||||
20250227,175900,1117378360,6780,6780,6780,6780,0
|
||||
20250227,175800,1117378360,6780,6780,6780,6780,0
|
||||
20250227,175700,1117378360,6780,6780,6780,6780,0
|
||||
20250227,175600,1117378360,6780,6780,6780,6780,0
|
||||
20250227,175500,1117378360,6780,6780,6780,6780,0
|
||||
20250227,175400,1117378360,6780,6780,6780,6780,0
|
||||
20250227,175300,1117378360,6780,6780,6780,6780,0
|
||||
20250227,175200,1117378360,6780,6780,6780,6780,0
|
||||
20250227,175100,1117378360,6780,6780,6780,6780,0
|
||||
20250227,175000,1117378360,6780,6780,6780,6780,0
|
||||
20250227,174900,1117378360,6780,6780,6780,6780,0
|
||||
20250227,174800,1117378360,6780,6780,6780,6780,0
|
||||
20250227,174700,1117378360,6780,6780,6780,6780,0
|
||||
20250227,174600,1117378360,6780,6780,6780,6780,0
|
||||
20250227,174500,1117378360,6780,6780,6780,6780,2133
|
||||
20250227,174400,1117378360,6780,6780,6780,6780,0
|
||||
20250227,174300,1117378360,6780,6780,6780,6780,0
|
||||
20250227,174200,1117378360,6780,6780,6780,6780,0
|
||||
20250227,174100,1117378360,6780,6780,6780,6780,0
|
||||
20250227,174000,1117378360,6780,6780,6780,6780,0
|
||||
20250227,173900,1117378360,6780,6780,6780,6780,0
|
||||
20250227,173800,1117378360,6780,6780,6780,6780,0
|
||||
20250227,173700,1117378360,6780,6780,6780,6780,0
|
||||
20250227,173600,1117378360,6780,6780,6780,6780,0
|
||||
20250227,173500,1117378360,6780,6780,6780,6780,0
|
||||
20250227,173400,1117378360,6780,6780,6780,6780,0
|
||||
20250227,173300,1117378360,6780,6780,6780,6780,0
|
||||
20250227,173200,1117378360,6780,6780,6780,6780,0
|
||||
20250227,173100,1117378360,6780,6780,6780,6780,0
|
||||
20250227,173000,1117378360,6780,6780,6780,6780,0
|
||||
20250227,172900,1117378360,6780,6780,6780,6780,0
|
||||
20250227,172800,1117378360,6780,6780,6780,6780,0
|
||||
20250227,172700,1117378360,6780,6780,6780,6780,0
|
||||
20250227,172600,1117378360,6780,6780,6780,6780,0
|
||||
20250227,172500,1117378360,6780,6780,6780,6780,0
|
||||
20250227,172400,1117378360,6780,6780,6780,6780,0
|
||||
20250227,172300,1117378360,6780,6780,6780,6780,0
|
||||
20250227,172200,1117378360,6780,6780,6780,6780,0
|
||||
20250227,172100,1117378360,6780,6780,6780,6780,0
|
||||
20250227,172000,1117378360,6780,6780,6780,6780,0
|
||||
20250227,171900,1117378360,6780,6780,6780,6780,0
|
||||
20250227,171800,1117378360,6780,6780,6780,6780,0
|
||||
20250227,171700,1117378360,6780,6780,6780,6780,0
|
||||
20250227,171600,1117378360,6780,6780,6780,6780,0
|
||||
20250227,171500,1117378360,6780,6780,6780,6780,2133
|
||||
20250227,171400,1117378360,6780,6780,6780,6780,0
|
||||
20250227,171300,1117378360,6780,6780,6780,6780,0
|
||||
20250227,171200,1117378360,6780,6780,6780,6780,0
|
||||
20250227,171100,1117378360,6780,6780,6780,6780,0
|
||||
20250227,171000,1117378360,6780,6780,6780,6780,0
|
||||
20250227,170900,1117378360,6780,6780,6780,6780,0
|
||||
20250227,170800,1117378360,6780,6780,6780,6780,0
|
||||
20250227,170700,1117378360,6780,6780,6780,6780,0
|
||||
20250227,170600,1117378360,6780,6780,6780,6780,0
|
||||
20250227,170500,1117378360,6780,6780,6780,6780,0
|
||||
20250227,170400,1117378360,6780,6780,6780,6780,0
|
||||
20250227,170300,1117378360,6780,6780,6780,6780,0
|
||||
20250227,170200,1117378360,6780,6780,6780,6780,0
|
||||
20250227,170100,1117378360,6780,6780,6780,6780,0
|
||||
20250227,170000,1117378360,6780,6780,6780,6780,0
|
||||
20250227,165900,1117378360,6780,6780,6780,6780,0
|
||||
20250227,165800,1117378360,6780,6780,6780,6780,0
|
||||
20250227,165700,1117378360,6780,6780,6780,6780,0
|
||||
20250227,165600,1117378360,6780,6780,6780,6780,0
|
||||
20250227,165500,1117378360,6780,6780,6780,6780,0
|
||||
20250227,165400,1117378360,6780,6780,6780,6780,0
|
||||
20250227,165300,1117378360,6780,6780,6780,6780,0
|
||||
20250227,165200,1117378360,6780,6780,6780,6780,0
|
||||
20250227,165100,1117378360,6780,6780,6780,6780,0
|
||||
20250227,165000,1117378360,6780,6780,6780,6780,0
|
||||
20250227,164900,1117378360,6780,6780,6780,6780,0
|
||||
20250227,164800,1117378360,6780,6780,6780,6780,0
|
||||
20250227,164700,1117378360,6780,6780,6780,6780,0
|
||||
20250227,164600,1117378360,6780,6780,6780,6780,0
|
||||
20250227,164500,1117378360,6780,6780,6780,6780,2133
|
||||
20250227,164400,1117378360,6780,6780,6780,6780,0
|
||||
20250227,164300,1117378360,6780,6780,6780,6780,0
|
||||
20250227,164200,1117378360,6780,6780,6780,6780,0
|
||||
20250227,164100,1117378360,6780,6780,6780,6780,0
|
||||
20250227,164000,1117378360,6780,6780,6780,6780,0
|
||||
20250227,163900,1117378360,6780,6780,6780,6780,0
|
||||
20250227,163800,1117378360,6780,6780,6780,6780,0
|
||||
20250227,163700,1117378360,6780,6780,6780,6780,0
|
||||
20250227,163600,1117378360,6780,6780,6780,6780,0
|
||||
20250227,163500,1117378360,6780,6780,6780,6780,0
|
||||
20250227,163400,1117378360,6780,6780,6780,6780,0
|
||||
20250227,163300,1117378360,6780,6780,6780,6780,0
|
||||
20250227,163200,1117378360,6780,6780,6780,6780,0
|
||||
20250227,163100,1117378360,6780,6780,6780,6780,0
|
||||
20250227,163000,1117378360,6780,6780,6780,6780,0
|
||||
20250227,162900,1117378360,6780,6780,6780,6780,0
|
||||
20250227,162800,1117378360,6780,6780,6780,6780,0
|
||||
20250227,162700,1117378360,6780,6780,6780,6780,0
|
||||
20250227,162600,1117378360,6780,6780,6780,6780,0
|
||||
20250227,162500,1117378360,6780,6780,6780,6780,0
|
||||
20250227,162400,1117378360,6780,6780,6780,6780,0
|
||||
20250227,162300,1117378360,6780,6780,6780,6780,0
|
||||
20250227,162200,1117378360,6780,6780,6780,6780,0
|
||||
20250227,162100,1117378360,6780,6780,6780,6780,0
|
||||
20250227,162000,1117378360,6780,6780,6780,6780,0
|
||||
20250227,161900,1117378360,6780,6780,6780,6780,0
|
||||
20250227,161800,1117378360,6780,6780,6780,6780,0
|
||||
20250227,161700,1117378360,6780,6780,6780,6780,0
|
||||
20250227,161600,1117378360,6780,6780,6780,6780,0
|
||||
20250227,161500,1117378360,6780,6780,6780,6780,2133
|
||||
20250227,161400,1117378360,6780,6780,6780,6780,0
|
||||
20250227,161300,1117378360,6780,6780,6780,6780,0
|
||||
20250227,161200,1117378360,6780,6780,6780,6780,0
|
||||
20250227,161100,1117378360,6780,6780,6780,6780,0
|
||||
20250227,161000,1117378360,6780,6780,6780,6780,0
|
||||
20250227,160900,1117378360,6780,6780,6780,6780,0
|
||||
20250227,160800,1117378360,6780,6780,6780,6780,0
|
||||
20250227,160700,1117378360,6780,6780,6780,6780,0
|
||||
20250227,160600,1117378360,6780,6780,6780,6780,0
|
||||
20250227,160500,1117378360,6780,6780,6780,6780,0
|
||||
20250227,160400,1117378360,6780,6780,6780,6780,0
|
||||
20250227,160300,1117378360,6780,6780,6780,6780,0
|
||||
20250227,160200,1117378360,6780,6780,6780,6780,0
|
||||
20250227,160100,1117378360,6780,6780,6780,6780,0
|
||||
20250227,160000,1117378360,6780,6780,6780,6780,0
|
||||
20250227,155900,1117378360,6780,6780,6780,6780,0
|
||||
20250227,155800,1117378360,6780,6780,6780,6780,0
|
||||
20250227,155700,1117378360,6780,6780,6780,6780,0
|
||||
20250227,155600,1117378360,6780,6780,6780,6780,0
|
||||
20250227,155500,1117378360,6780,6780,6780,6780,0
|
||||
20250227,155400,1117378360,6780,6780,6780,6780,0
|
||||
20250227,155300,1117378360,6780,6780,6780,6780,0
|
||||
20250227,155200,1117378360,6780,6780,6780,6780,0
|
||||
20250227,155100,1117378360,6780,6780,6780,6780,0
|
||||
20250227,155000,1117378360,6780,6780,6780,6780,0
|
||||
20250227,154900,1117378360,6780,6780,6780,6780,0
|
||||
20250227,154800,1117378360,6780,6780,6780,6780,0
|
||||
20250227,154700,1117378360,6780,6780,6780,6780,0
|
||||
20250227,154600,1117378360,6780,6780,6780,6780,0
|
||||
20250227,154500,1117378360,6780,6780,6780,6780,2133
|
||||
20250227,154400,1117378360,6780,6780,6780,6780,0
|
||||
20250227,154300,1117378360,6780,6780,6780,6780,0
|
||||
20250227,154200,1117378360,6780,6780,6780,6780,0
|
||||
20250227,154100,1117378360,6780,6780,6780,6780,0
|
||||
20250227,154000,1117378360,6780,6780,6780,6780,0
|
||||
20250227,153900,1117378360,6780,6780,6780,6780,0
|
||||
20250227,153800,1117378360,6780,6780,6780,6780,0
|
||||
20250227,153700,1117378360,6780,6780,6780,6780,0
|
||||
20250227,153600,1117378360,6780,6780,6780,6780,0
|
||||
20250227,153500,1117378360,6780,6780,6780,6780,0
|
||||
20250227,153400,1117378360,6780,6780,6780,6780,0
|
||||
20250227,153300,1117378360,6780,6780,6780,6780,0
|
||||
20250227,153200,1117378360,6780,6780,6780,6780,0
|
||||
20250227,153100,1117378360,6780,6780,6780,6780,0
|
||||
20250227,153000,1117378360,6780,6780,6780,6780,2133
|
||||
20250227,152900,1102916620,6750,6750,6750,6750,0
|
||||
20250227,152800,1102916620,6750,6750,6750,6750,0
|
||||
20250227,152700,1102916620,6750,6750,6750,6750,0
|
||||
20250227,152600,1102916620,6750,6750,6750,6750,0
|
||||
20250227,152500,1102916620,6750,6750,6750,6750,0
|
||||
20250227,152400,1102916620,6750,6750,6750,6750,0
|
||||
20250227,152300,1102916620,6750,6750,6750,6750,0
|
||||
20250227,152200,1102916620,6750,6750,6750,6750,0
|
||||
20250227,152100,1102916620,6750,6750,6750,6750,0
|
||||
20250227,152000,1102916620,6750,6750,6750,6750,0
|
||||
20250227,151900,1102916620,6750,6750,6750,6750,0
|
||||
20250227,151800,1102916620,6750,6750,6750,6750,50
|
||||
20250227,151700,1102579120,6750,6760,6760,6750,1200
|
||||
20250227,151600,1094476120,6750,6770,6770,6750,978
|
||||
20250227,151500,1087859510,6770,6780,6780,6770,344
|
||||
20250227,151400,1085529190,6780,6780,6780,6780,1377
|
||||
20250227,151300,1076193130,6780,6770,6780,6770,554
|
||||
20250227,151200,1072440510,6770,6760,6770,6760,555
|
||||
20250227,151100,1068683730,6760,6760,6760,6760,292
|
||||
20250227,151000,1066709810,6760,6750,6760,6750,656
|
||||
20250227,150900,1062280350,6750,6750,6750,6750,0
|
||||
20250227,150800,1062280350,6750,6750,6750,6750,750
|
||||
20250227,150700,1057217850,6740,6740,6740,6740,0
|
||||
20250227,150600,1057217850,6740,6740,6740,6740,0
|
||||
20250227,150500,1057217850,6740,6740,6740,6740,1
|
||||
20250227,150400,1057211110,6760,6750,6760,6750,100
|
||||
20250227,150300,1056535550,6760,6760,6760,6760,0
|
||||
20250227,150200,1056535550,6760,6760,6760,6760,0
|
||||
20250227,150100,1056535550,6760,6760,6760,6760,5
|
||||
20250227,150000,1056501750,6760,6760,6760,6760,0
|
||||
20250227,145900,1056501750,6760,6740,6760,6740,377
|
||||
20250227,145800,1053960410,6740,6740,6740,6740,0
|
||||
20250227,145700,1053960410,6740,6740,6740,6740,0
|
||||
20250227,145600,1053960410,6740,6740,6740,6740,90
|
||||
20250227,145500,1053353810,6750,6750,6750,6750,200
|
||||
20250227,145400,1052003810,6750,6750,6750,6750,100
|
||||
20250227,145300,1051328810,6750,6750,6750,6750,8
|
||||
20250227,145200,1051274810,6750,6750,6750,6750,34
|
||||
20250227,145100,1051045310,6750,6750,6750,6750,0
|
||||
20250227,145000,1051045310,6750,6750,6750,6750,177
|
||||
20250227,144900,1049850560,6750,6750,6750,6750,143
|
||||
20250227,144800,1048885310,6760,6760,6760,6760,10
|
||||
20250227,144700,1048817710,6750,6750,6750,6750,1
|
||||
20250227,144600,1048810960,6760,6760,6760,6760,20
|
||||
20250227,144500,1048675760,6760,6760,6760,6760,678
|
||||
20250227,144400,1044092480,6760,6760,6760,6760,4
|
||||
20250227,144300,1044065440,6760,6760,6760,6760,947
|
||||
20250227,144200,1037663720,6750,6750,6750,6750,100
|
||||
20250227,144100,1036988720,6750,6750,6750,6750,276
|
||||
20250227,144000,1035125720,6740,6740,6740,6740,19
|
||||
20250227,143900,1034997660,6750,6750,6750,6750,0
|
||||
20250227,143800,1034997660,6750,6750,6750,6750,30
|
||||
20250227,143700,1034795160,6760,6760,6760,6760,1
|
||||
20250227,143600,1034788400,6760,6760,6760,6760,51
|
||||
20250227,143500,1034443640,6750,6750,6750,6750,307
|
||||
20250227,143400,1032371390,6740,6740,6740,6740,0
|
||||
20250227,143300,1032371390,6740,6740,6740,6740,0
|
||||
20250227,143200,1032371390,6740,6740,6740,6740,25
|
||||
20250227,143100,1032202890,6740,6740,6740,6740,0
|
||||
20250227,143000,1032202890,6740,6740,6740,6740,443
|
||||
20250227,142900,1029217070,6740,6740,6740,6740,57
|
||||
20250227,142800,1028832890,6750,6750,6750,6750,1
|
||||
20250227,142700,1028826140,6750,6750,6750,6750,44
|
||||
20250227,142600,1028529140,6750,6750,6750,6750,12
|
||||
20250227,142500,1028448140,6750,6750,6750,6750,10
|
||||
20250227,142400,1028380640,6750,6740,6750,6740,29
|
||||
20250227,142300,1028185140,6730,6730,6730,6730,0
|
||||
20250227,142200,1028185140,6730,6730,6730,6730,0
|
||||
20250227,142100,1028185140,6730,6740,6740,6730,151
|
||||
20250227,142000,1027167910,6750,6750,6750,6750,0
|
||||
20250227,141900,1027167910,6750,6750,6750,6750,0
|
||||
20250227,141800,1027167910,6750,6750,6750,6750,0
|
||||
20250227,141700,1027167910,6750,6750,6750,6750,20
|
||||
20250227,141600,1027032910,6750,6740,6750,6740,84
|
||||
20250227,141500,1026466740,6740,6750,6750,6740,243
|
||||
20250227,141400,1024828700,6750,6750,6750,6750,15
|
||||
20250227,141300,1024727450,6750,6750,6750,6750,16
|
||||
20250227,141200,1024619450,6750,6750,6750,6750,11
|
||||
20250227,141100,1024545200,6750,6750,6750,6750,19
|
||||
20250227,141000,1024416950,6750,6750,6750,6750,0
|
||||
20250227,140900,1024416950,6750,6750,6750,6750,0
|
||||
20250227,140800,1024416950,6750,6750,6750,6750,300
|
||||
20250227,140700,1022391950,6740,6740,6740,6740,0
|
||||
20250227,140600,1022391950,6740,6740,6740,6740,21
|
||||
20250227,140500,1022250410,6740,6740,6740,6740,0
|
||||
20250227,140400,1022250410,6740,6740,6740,6740,0
|
||||
20250227,140300,1022250410,6740,6740,6740,6740,0
|
||||
20250227,140200,1022250410,6740,6740,6740,6740,219
|
||||
20250227,140100,1020774350,6740,6740,6740,6740,21
|
||||
20250227,140000,1020632810,6730,6730,6730,6730,0
|
||||
20250227,135900,1020632810,6730,6730,6730,6730,2
|
||||
20250227,135800,1020619350,6740,6740,6740,6740,0
|
||||
20250227,135700,1020619350,6740,6740,6740,6740,23
|
||||
20250227,135600,1020464330,6740,6740,6740,6740,30
|
||||
20250227,135500,1020262130,6740,6730,6760,6730,304
|
||||
20250227,135400,1018213140,6730,6750,6750,6720,2819
|
||||
20250227,135300,999260730,6760,6760,6760,6760,0
|
||||
20250227,135200,999260730,6760,6760,6760,6760,0
|
||||
20250227,135100,999260730,6760,6760,6760,6760,20
|
||||
20250227,135000,999125530,6760,6760,6760,6760,2
|
||||
20250227,134900,999112010,6770,6760,6770,6760,1001
|
||||
20250227,134800,992345240,6760,6740,6760,6740,1615
|
||||
20250227,134700,981435210,6740,6750,6750,6730,2020
|
||||
20250227,134600,967820290,6750,6750,6750,6750,14
|
||||
20250227,134500,967725790,6740,6740,6740,6740,200
|
||||
20250227,134400,966377790,6740,6740,6740,6740,7
|
||||
20250227,134300,966330610,6730,6730,6730,6730,0
|
||||
20250227,134200,966330610,6730,6730,6730,6730,0
|
||||
20250227,134100,966330610,6730,6730,6730,6730,129
|
||||
20250227,134000,965462440,6730,6740,6740,6730,154
|
||||
20250227,133900,964424580,6740,6750,6750,6740,9
|
||||
20250227,133800,964363870,6750,6730,6750,6730,17
|
||||
20250227,133700,964249400,6730,6730,6730,6730,0
|
||||
20250227,133600,964249400,6730,6750,6750,6730,22
|
||||
20250227,133500,964101320,6740,6750,6750,6740,120
|
||||
20250227,133400,963292300,6750,6750,6750,6750,0
|
||||
20250227,133300,963292300,6750,6760,6760,6750,12
|
||||
20250227,133200,963211250,6760,6760,6760,6760,1
|
||||
20250227,133100,963204490,6760,6760,6760,6760,0
|
||||
20250227,133000,963204490,6760,6760,6760,6760,1
|
||||
20250227,132900,963197730,6770,6770,6770,6770,212
|
||||
20250227,132800,961762490,6770,6770,6770,6760,43
|
||||
20250227,132700,961471390,6750,6750,6760,6750,413
|
||||
20250227,132600,958681540,6750,6760,6760,6750,113
|
||||
20250227,132500,957917830,6760,6760,6760,6760,374
|
||||
20250227,132400,955389590,6770,6770,6770,6760,184
|
||||
20250227,132300,954144130,6780,6770,6780,6770,788
|
||||
20250227,132200,948803440,6780,6790,6800,6770,3981
|
||||
20250227,132100,921791340,6790,6730,6790,6730,1372
|
||||
20250227,132000,912502270,6770,6710,6770,6710,6523
|
||||
20250227,131900,868543490,6710,6710,6710,6710,0
|
||||
20250227,131800,868543490,6710,6710,6720,6710,916
|
||||
20250227,131700,862397080,6720,6720,6720,6720,50
|
||||
20250227,131600,862061080,6720,6720,6720,6720,0
|
||||
20250227,131500,862061080,6720,6720,6720,6720,1
|
||||
20250227,131400,862054360,6710,6710,6710,6710,0
|
||||
20250227,131300,862054360,6710,6720,6720,6710,1277
|
||||
20250227,131200,853476420,6720,6720,6720,6720,0
|
||||
20250227,131100,853476420,6720,6720,6720,6720,0
|
||||
20250227,131000,853476420,6720,6720,6720,6720,200
|
||||
20250227,130900,852132420,6720,6720,6720,6720,310
|
||||
20250227,130800,850049220,6720,6720,6720,6720,278
|
||||
20250227,130700,848181060,6730,6730,6730,6730,33
|
||||
20250227,130600,847958970,6740,6740,6740,6740,75
|
||||
20250227,130500,847453470,6730,6730,6730,6730,0
|
||||
20250227,130400,847453470,6730,6730,6730,6730,0
|
||||
20250227,130300,847453470,6730,6730,6730,6730,20
|
||||
20250227,130200,847318870,6740,6730,6740,6730,148
|
||||
20250227,130100,846321550,6740,6740,6740,6740,0
|
||||
20250227,130000,846321550,6740,6740,6740,6740,0
|
||||
20250227,125900,846321550,6740,6740,6740,6740,0
|
||||
20250227,125800,846321550,6740,6740,6740,6740,200
|
||||
20250227,125700,844973550,6740,6740,6740,6740,9
|
||||
20250227,125600,844912890,6740,6740,6740,6730,130
|
||||
20250227,125500,844037970,6730,6730,6730,6730,0
|
||||
20250227,125400,844037970,6730,6730,6730,6730,916
|
||||
20250227,125300,837873290,6730,6730,6730,6730,0
|
||||
20250227,125200,837873290,6730,6730,6730,6730,10
|
||||
20250227,125100,837805990,6740,6740,6740,6740,1
|
||||
20250227,125000,837799250,6730,6730,6730,6730,0
|
||||
20250227,124900,837799250,6730,6730,6730,6730,0
|
||||
20250227,124800,837799250,6730,6730,6730,6730,0
|
||||
20250227,124700,837799250,6730,6730,6730,6730,11
|
||||
20250227,124600,837725220,6720,6720,6720,6720,0
|
||||
20250227,124500,837725220,6720,6720,6720,6720,0
|
||||
20250227,124400,837725220,6720,6720,6720,6720,0
|
||||
20250227,124300,837725220,6720,6720,6720,6720,51
|
||||
20250227,124200,837382500,6720,6720,6720,6720,0
|
||||
20250227,124100,837382500,6720,6720,6720,6720,0
|
||||
20250227,124000,837382500,6720,6720,6720,6720,10
|
||||
20250227,123900,837315300,6720,6720,6720,6720,1000
|
||||
20250227,123800,830595300,6720,6720,6720,6720,300
|
||||
20250227,123700,828579300,6720,6720,6720,6720,11
|
||||
20250227,123600,828505380,6730,6730,6730,6730,268
|
||||
20250227,123500,826701740,6730,6740,6740,6730,23
|
||||
20250227,123400,826546930,6740,6740,6740,6740,15
|
||||
20250227,123300,826445830,6740,6740,6740,6740,200
|
||||
20250227,123200,825097830,6730,6740,6740,6730,129
|
||||
20250227,123100,824229610,6730,6730,6730,6730,10
|
||||
20250227,123000,824162310,6740,6740,6740,6740,0
|
||||
20250227,122900,824162310,6740,6740,6740,6740,0
|
||||
20250227,122800,824162310,6740,6740,6740,6740,204
|
||||
20250227,122700,822787350,6740,6740,6740,6740,37
|
||||
20250227,122600,822537970,6750,6750,6750,6750,0
|
||||
20250227,122500,822537970,6750,6750,6750,6750,0
|
||||
20250227,122400,822537970,6750,6750,6750,6750,0
|
||||
20250227,122300,822537970,6750,6750,6750,6750,0
|
||||
20250227,122200,822537970,6750,6740,6750,6740,2589
|
||||
20250227,122100,805078110,6740,6740,6740,6740,63
|
||||
20250227,122000,804653490,6750,6750,6750,6750,0
|
||||
20250227,121900,804653490,6750,6750,6750,6750,117
|
||||
20250227,121800,803863740,6750,6750,6750,6750,64
|
||||
20250227,121700,803431740,6760,6750,6760,6750,60
|
||||
20250227,121600,803026240,6760,6760,6760,6760,1225
|
||||
20250227,121500,794745240,6760,6760,6760,6760,69
|
||||
20250227,121400,794278800,6760,6760,6760,6760,0
|
||||
20250227,121300,794278800,6760,6760,6760,6760,0
|
||||
20250227,121200,794278800,6760,6760,6760,6760,207
|
||||
20250227,121100,792879480,6760,6760,6760,6760,1
|
||||
20250227,121000,792872720,6760,6760,6760,6760,0
|
||||
20250227,120900,792872720,6760,6760,6760,6760,70
|
||||
20250227,120800,792399520,6770,6770,6770,6770,315
|
||||
20250227,120700,790266970,6760,6760,6760,6760,0
|
||||
20250227,120600,790266970,6760,6770,6770,6760,276
|
||||
20250227,120500,788399450,6770,6770,6770,6770,10
|
||||
20250227,120400,788331750,6760,6760,6760,6760,200
|
||||
20250227,120300,786979750,6760,6760,6760,6760,0
|
||||
20250227,120200,786979750,6760,6760,6760,6760,568
|
||||
20250227,120100,783140070,6750,6750,6750,6750,0
|
||||
20250227,120000,783140070,6750,6750,6750,6750,0
|
||||
20250227,115900,783140070,6750,6740,6760,6740,571
|
||||
20250227,115800,779285360,6750,6750,6750,6750,0
|
||||
20250227,115700,779285360,6750,6750,6750,6750,20
|
||||
20250227,115600,779150360,6750,6750,6750,6750,0
|
||||
20250227,115500,779150360,6750,6750,6750,6750,110
|
||||
20250227,115400,778407860,6750,6750,6750,6750,90
|
||||
20250227,115300,777800360,6760,6760,6760,6760,0
|
||||
20250227,115200,777800360,6760,6750,6760,6750,83
|
||||
20250227,115100,777240100,6750,6750,6750,6750,23
|
||||
20250227,115000,777084850,6750,6750,6750,6750,10
|
||||
20250227,114900,777017350,6760,6760,6760,6760,0
|
||||
20250227,114800,777017350,6760,6760,6760,6760,10
|
||||
20250227,114700,776949750,6750,6750,6750,6750,643
|
||||
20250227,114600,772609500,6740,6740,6740,6740,0
|
||||
20250227,114500,772609500,6740,6740,6740,6740,0
|
||||
20250227,114400,772609500,6740,6740,6740,6740,50
|
||||
20250227,114300,772272500,6740,6740,6740,6740,1
|
||||
20250227,114200,772265760,6720,6720,6720,6720,0
|
||||
20250227,114100,772265760,6720,6720,6720,6720,0
|
||||
20250227,114000,772265760,6720,6720,6720,6720,0
|
||||
20250227,113900,772265760,6720,6720,6720,6720,94
|
||||
20250227,113800,771634080,6750,6730,6750,6730,4
|
||||
20250227,113700,771607100,6750,6750,6750,6750,0
|
||||
20250227,113600,771607100,6750,6750,6750,6750,0
|
||||
20250227,113500,771607100,6750,6750,6750,6750,0
|
||||
20250227,113400,771607100,6750,6740,6750,6730,36
|
||||
20250227,113300,771364420,6730,6730,6730,6730,1
|
||||
20250227,113200,771357690,6720,6720,6720,6720,30
|
||||
20250227,113100,771156090,6730,6730,6740,6730,177
|
||||
20250227,113000,769964380,6730,6730,6730,6730,31
|
||||
20250227,112900,769755750,6740,6740,6740,6740,0
|
||||
20250227,112800,769755750,6740,6740,6740,6740,2
|
||||
20250227,112700,769742270,6740,6740,6740,6740,10
|
||||
20250227,112600,769674870,6750,6750,6750,6750,5
|
||||
20250227,112500,769641120,6750,6750,6750,6750,0
|
||||
20250227,112400,769641120,6750,6740,6750,6740,17
|
||||
20250227,112300,769526380,6760,6730,6760,6730,149
|
||||
20250227,112200,768523570,6740,6740,6740,6740,1
|
||||
20250227,112100,768516830,6740,6760,6760,6740,33
|
||||
20250227,112000,768294390,6760,6740,6760,6720,1348
|
||||
20250227,111900,759221950,6740,6740,6740,6740,0
|
||||
20250227,111800,759221950,6740,6740,6740,6740,20
|
||||
20250227,111700,759087150,6750,6740,6750,6740,339
|
||||
20250227,111600,756799250,6750,6720,6750,6720,464
|
||||
20250227,111500,753675580,6720,6720,6720,6720,27
|
||||
20250227,111400,753494140,6700,6700,6700,6700,0
|
||||
20250227,111300,753494140,6700,6700,6700,6700,324
|
||||
20250227,111200,751323340,6700,6720,6720,6700,21
|
||||
20250227,111100,751182620,6690,6720,6720,6690,5503
|
||||
20250227,111000,714336940,6710,6710,6710,6710,0
|
||||
20250227,110900,714336940,6710,6710,6710,6710,20
|
||||
20250227,110800,714202740,6710,6710,6710,6710,0
|
||||
20250227,110700,714202740,6710,6710,6710,6700,654
|
||||
20250227,110600,709820350,6710,6710,6710,6710,156
|
||||
20250227,110500,708773590,6720,6720,6720,6720,0
|
||||
20250227,110400,708773590,6720,6720,6720,6720,10
|
||||
20250227,110300,708706390,6720,6720,6720,6720,12
|
||||
20250227,110200,708625750,6720,6720,6720,6720,188
|
||||
20250227,110100,707362390,6710,6710,6710,6710,0
|
||||
20250227,110000,707362390,6710,6710,6710,6710,0
|
||||
20250227,105900,707362390,6710,6710,6710,6710,100
|
||||
20250227,105800,706691390,6720,6720,6720,6720,0
|
||||
20250227,105700,706691390,6720,6720,6720,6720,12
|
||||
20250227,105600,706610750,6720,6730,6730,6720,200
|
||||
20250227,105500,705265750,6730,6730,6730,6730,0
|
||||
20250227,105400,705265750,6730,6730,6730,6730,0
|
||||
20250227,105300,705265750,6730,6740,6740,6730,385
|
||||
20250227,105200,702671140,6740,6740,6740,6740,0
|
||||
20250227,105100,702671140,6740,6740,6740,6740,9
|
||||
20250227,105000,702610480,6740,6740,6740,6740,3
|
||||
20250227,104900,702590260,6740,6740,6740,6740,367
|
||||
20250227,104800,700116680,6740,6730,6750,6730,386
|
||||
20250227,104700,697515260,6730,6730,6730,6730,372
|
||||
20250227,104600,695011700,6740,6740,6740,6740,0
|
||||
20250227,104500,695011700,6740,6740,6740,6740,2
|
||||
20250227,104400,694998220,6740,6740,6740,6740,232
|
||||
20250227,104300,693434540,6740,6730,6740,6730,729
|
||||
20250227,104200,688523080,6740,6740,6740,6740,0
|
||||
20250227,104100,688523080,6740,6740,6740,6740,0
|
||||
20250227,104000,688523080,6740,6740,6740,6740,4
|
||||
20250227,103900,688496120,6740,6740,6740,6740,0
|
||||
20250227,103800,688496120,6740,6740,6740,6740,1
|
||||
20250227,103700,688489380,6740,6740,6740,6740,640
|
||||
20250227,103600,684175780,6740,6740,6740,6740,0
|
||||
20250227,103500,684175780,6740,6750,6750,6720,5
|
||||
20250227,103400,684142130,6720,6730,6730,6720,1500
|
||||
20250227,103300,674057700,6750,6750,6750,6750,0
|
||||
20250227,103200,674057700,6750,6750,6750,6750,100
|
||||
20250227,103100,673382700,6750,6730,6750,6730,321
|
||||
20250227,103000,671222330,6710,6740,6740,6700,1030
|
||||
20250227,102900,664301560,6740,6740,6740,6740,41
|
||||
20250227,102800,664025220,6740,6740,6740,6740,0
|
||||
20250227,102700,664025220,6740,6740,6740,6740,30
|
||||
20250227,102600,663823020,6740,6750,6750,6740,130
|
||||
20250227,102500,662945820,6750,6750,6750,6750,0
|
||||
20250227,102400,662945820,6750,6760,6760,6750,335
|
||||
20250227,102300,660684510,6770,6770,6770,6770,7
|
||||
20250227,102200,660637120,6770,6770,6770,6770,54
|
||||
20250227,102100,660271540,6760,6770,6770,6760,150
|
||||
20250227,102000,659257460,6780,6780,6780,6780,1000
|
||||
20250227,101900,652477460,6780,6800,6810,6780,1859
|
||||
20250227,101800,639854810,6800,6800,6800,6800,750
|
||||
20250227,101700,634754810,6800,6780,6800,6780,4142
|
||||
20250227,101600,606657830,6780,6760,6780,6760,166
|
||||
20250227,101500,605534230,6780,6760,6780,6760,315
|
||||
20250227,101400,603399730,6780,6750,6780,6750,5553
|
||||
20250227,101300,565838680,6750,6750,6750,6720,202
|
||||
20250227,101200,564476460,6750,6740,6750,6720,72
|
||||
20250227,101100,563991010,6730,6730,6730,6730,40
|
||||
20250227,101000,563721810,6740,6730,6740,6710,436
|
||||
20250227,100900,560787220,6720,6720,6720,6720,5
|
||||
20250227,100800,560753620,6730,6720,6730,6710,10
|
||||
20250227,100700,560686370,6720,6730,6730,6720,58
|
||||
20250227,100600,560296510,6750,6750,6750,6740,140
|
||||
20250227,100500,559352750,6740,6740,6760,6740,604
|
||||
20250227,100400,555281730,6760,6750,6760,6750,991
|
||||
20250227,100300,548592470,6750,6750,6770,6730,1379
|
||||
20250227,100200,539285750,6740,6760,6770,6740,2785
|
||||
20250227,100100,520457430,6760,6680,6760,6680,8380
|
||||
20250227,100000,464147390,6690,6690,6690,6690,5
|
||||
20250227,095900,464113940,6690,6690,6690,6690,0
|
||||
20250227,095800,464113940,6690,6690,6690,6690,0
|
||||
20250227,095700,464113940,6690,6680,6690,6660,1546
|
||||
20250227,095600,453806670,6670,6670,6670,6670,1
|
||||
20250227,095500,453800000,6680,6690,6690,6670,4
|
||||
20250227,095400,453773270,6670,6680,6700,6670,2011
|
||||
20250227,095300,440339870,6680,6670,6680,6650,114
|
||||
20250227,095200,439579300,6670,6670,6670,6660,324
|
||||
20250227,095100,437421410,6640,6700,6700,6640,6852
|
||||
20250227,095000,391774800,6700,6700,6700,6700,0
|
||||
20250227,094900,391774800,6700,6700,6700,6700,724
|
||||
20250227,094800,386924000,6720,6720,6720,6720,0
|
||||
20250227,094700,386924000,6720,6720,6720,6720,169
|
||||
20250227,094600,385788320,6720,6680,6720,6680,3398
|
||||
20250227,094500,363034020,6680,6680,6680,6680,2
|
||||
20250227,094400,363020660,6680,6670,6680,6660,172
|
||||
20250227,094300,361873850,6660,6660,6660,6660,12
|
||||
20250227,094200,361793930,6660,6660,6660,6660,73
|
||||
20250227,094100,361307750,6660,6660,6660,6650,1088
|
||||
20250227,094000,354065130,6660,6660,6660,6660,803
|
||||
20250227,093900,348717150,6660,6660,6660,6660,1
|
||||
20250227,093800,348710490,6680,6680,6680,6680,0
|
||||
20250227,093700,348710490,6680,6680,6680,6680,51
|
||||
20250227,093600,348369810,6680,6680,6680,6650,147
|
||||
20250227,093500,347391750,6700,6650,6700,6640,1938
|
||||
20250227,093400,334464380,6650,6650,6650,6650,10
|
||||
20250227,093300,334397880,6640,6650,6660,6640,5608
|
||||
20250227,093200,297126740,6650,6680,6680,6650,165
|
||||
20250227,093100,296029090,6680,6680,6680,6650,1548
|
||||
20250227,093000,285734830,6660,6660,6680,6660,53
|
||||
20250227,092900,285381810,6650,6670,6670,6650,889
|
||||
20250227,092800,279462870,6670,6690,6700,6670,1086
|
||||
20250227,092700,272208480,6700,6710,6710,6700,601
|
||||
20250227,092600,268180770,6720,6720,6730,6710,164
|
||||
20250227,092500,267078000,6710,6700,6730,6700,57
|
||||
20250227,092400,266695480,6730,6720,6730,6700,3532
|
||||
20250227,092300,243014570,6710,6740,6740,6710,4
|
||||
20250227,092200,242987700,6700,6710,6740,6700,3346
|
||||
20250227,092100,220540990,6710,6750,6750,6700,990
|
||||
20250227,092000,213888660,6740,6730,6740,6730,2817
|
||||
20250227,091900,194919180,6730,6720,6730,6720,138
|
||||
20250227,091800,193991760,6720,6690,6720,6690,603
|
||||
20250227,091700,189942010,6710,6680,6710,6680,46
|
||||
20250227,091600,189634210,6690,6670,6690,6650,1003
|
||||
20250227,091500,182961930,6690,6710,6730,6680,702
|
||||
20250227,091400,178256270,6740,6660,6740,6660,6517
|
||||
20250227,091300,134537560,6660,6660,6680,6650,1022
|
||||
20250227,091200,127722930,6660,6700,6700,6660,2440
|
||||
20250227,091100,111440030,6710,6700,6710,6700,1004
|
||||
20250227,091000,104711440,6700,6700,6700,6690,344
|
||||
20250227,090900,102406950,6700,6670,6700,6670,7571
|
||||
20250227,090800,51825530,6680,6680,6690,6680,1249
|
||||
20250227,090700,43481800,6670,6670,6670,6670,86
|
||||
20250227,090600,42908180,6660,6660,6680,6650,1062
|
||||
20250227,090500,35827710,6660,6650,6670,6640,1105
|
||||
20250227,090400,28476930,6650,6640,6660,6640,1939
|
||||
20250227,090300,15585010,6620,6590,6620,6590,923
|
||||
20250227,090200,9492070,6580,6600,6600,6580,511
|
||||
20250227,090100,6120660,6600,6620,6620,6600,446
|
||||
20250227,090000,3172370,6640,6610,6640,6610,479
|
||||
|
Reference in New Issue
Block a user