Update 2025-02-27 2849 candle_min
This commit is contained in:
648
065370/min/candle-20250227.csv
Normal file
648
065370/min/candle-20250227.csv
Normal file
@@ -0,0 +1,648 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,194600,2734912870,7100,7100,7100,7100,10355
|
||||
20250227,194500,2734912870,7100,7100,7100,7100,0
|
||||
20250227,194400,2734912870,7100,7100,7100,7100,0
|
||||
20250227,194300,2734912870,7100,7100,7100,7100,0
|
||||
20250227,194200,2734912870,7100,7100,7100,7100,0
|
||||
20250227,194100,2734912870,7100,7100,7100,7100,0
|
||||
20250227,194000,2734912870,7100,7100,7100,7100,0
|
||||
20250227,193900,2734912870,7100,7100,7100,7100,0
|
||||
20250227,193800,2734912870,7100,7100,7100,7100,0
|
||||
20250227,193700,2734912870,7100,7100,7100,7100,0
|
||||
20250227,193600,2734912870,7100,7100,7100,7100,0
|
||||
20250227,193500,2734912870,7100,7100,7100,7100,0
|
||||
20250227,193400,2734912870,7100,7100,7100,7100,0
|
||||
20250227,193300,2734912870,7100,7100,7100,7100,0
|
||||
20250227,193200,2734912870,7100,7100,7100,7100,0
|
||||
20250227,193100,2734912870,7100,7100,7100,7100,0
|
||||
20250227,193000,2734912870,7100,7100,7100,7100,0
|
||||
20250227,192900,2734912870,7100,7100,7100,7100,0
|
||||
20250227,192800,2734912870,7100,7100,7100,7100,0
|
||||
20250227,192700,2734912870,7100,7100,7100,7100,0
|
||||
20250227,192600,2734912870,7100,7100,7100,7100,0
|
||||
20250227,192500,2734912870,7100,7100,7100,7100,0
|
||||
20250227,192400,2734912870,7100,7100,7100,7100,0
|
||||
20250227,192300,2734912870,7100,7100,7100,7100,0
|
||||
20250227,192200,2734912870,7100,7100,7100,7100,0
|
||||
20250227,192100,2734912870,7100,7100,7100,7100,0
|
||||
20250227,192000,2734912870,7100,7100,7100,7100,0
|
||||
20250227,191900,2734912870,7100,7100,7100,7100,0
|
||||
20250227,191800,2734912870,7100,7100,7100,7100,0
|
||||
20250227,191700,2734912870,7100,7100,7100,7100,0
|
||||
20250227,191600,2734912870,7100,7100,7100,7100,10355
|
||||
20250227,191500,2734912870,7100,7100,7100,7100,0
|
||||
20250227,191400,2734912870,7100,7100,7100,7100,0
|
||||
20250227,191300,2734912870,7100,7100,7100,7100,0
|
||||
20250227,191200,2734912870,7100,7100,7100,7100,0
|
||||
20250227,191100,2734912870,7100,7100,7100,7100,0
|
||||
20250227,191000,2734912870,7100,7100,7100,7100,0
|
||||
20250227,190900,2734912870,7100,7100,7100,7100,0
|
||||
20250227,190800,2734912870,7100,7100,7100,7100,0
|
||||
20250227,190700,2734912870,7100,7100,7100,7100,0
|
||||
20250227,190600,2734912870,7100,7100,7100,7100,0
|
||||
20250227,190500,2734912870,7100,7100,7100,7100,0
|
||||
20250227,190400,2734912870,7100,7100,7100,7100,0
|
||||
20250227,190300,2734912870,7100,7100,7100,7100,0
|
||||
20250227,190200,2734912870,7100,7100,7100,7100,0
|
||||
20250227,190100,2734912870,7100,7100,7100,7100,0
|
||||
20250227,190000,2734912870,7100,7100,7100,7100,0
|
||||
20250227,185900,2734912870,7100,7100,7100,7100,0
|
||||
20250227,185800,2734912870,7100,7100,7100,7100,0
|
||||
20250227,185700,2734912870,7100,7100,7100,7100,0
|
||||
20250227,185600,2734912870,7100,7100,7100,7100,0
|
||||
20250227,185500,2734912870,7100,7100,7100,7100,0
|
||||
20250227,185400,2734912870,7100,7100,7100,7100,0
|
||||
20250227,185300,2734912870,7100,7100,7100,7100,0
|
||||
20250227,185200,2734912870,7100,7100,7100,7100,0
|
||||
20250227,185100,2734912870,7100,7100,7100,7100,0
|
||||
20250227,185000,2734912870,7100,7100,7100,7100,0
|
||||
20250227,184900,2734912870,7100,7100,7100,7100,0
|
||||
20250227,184800,2734912870,7100,7100,7100,7100,0
|
||||
20250227,184700,2734912870,7100,7100,7100,7100,0
|
||||
20250227,184600,2734912870,7100,7100,7100,7100,10355
|
||||
20250227,184500,2734912870,7100,7100,7100,7100,0
|
||||
20250227,184400,2734912870,7100,7100,7100,7100,0
|
||||
20250227,184300,2734912870,7100,7100,7100,7100,0
|
||||
20250227,184200,2734912870,7100,7100,7100,7100,0
|
||||
20250227,184100,2734912870,7100,7100,7100,7100,0
|
||||
20250227,184000,2734912870,7100,7100,7100,7100,0
|
||||
20250227,183900,2734912870,7100,7100,7100,7100,0
|
||||
20250227,183800,2734912870,7100,7100,7100,7100,0
|
||||
20250227,183700,2734912870,7100,7100,7100,7100,0
|
||||
20250227,183600,2734912870,7100,7100,7100,7100,0
|
||||
20250227,183500,2734912870,7100,7100,7100,7100,0
|
||||
20250227,183400,2734912870,7100,7100,7100,7100,0
|
||||
20250227,183300,2734912870,7100,7100,7100,7100,0
|
||||
20250227,183200,2734912870,7100,7100,7100,7100,0
|
||||
20250227,183100,2734912870,7100,7100,7100,7100,0
|
||||
20250227,183000,2734912870,7100,7100,7100,7100,0
|
||||
20250227,182900,2734912870,7100,7100,7100,7100,0
|
||||
20250227,182800,2734912870,7100,7100,7100,7100,0
|
||||
20250227,182700,2734912870,7100,7100,7100,7100,0
|
||||
20250227,182600,2734912870,7100,7100,7100,7100,0
|
||||
20250227,182500,2734912870,7100,7100,7100,7100,0
|
||||
20250227,182400,2734912870,7100,7100,7100,7100,0
|
||||
20250227,182300,2734912870,7100,7100,7100,7100,0
|
||||
20250227,182200,2734912870,7100,7100,7100,7100,0
|
||||
20250227,182100,2734912870,7100,7100,7100,7100,0
|
||||
20250227,182000,2734912870,7100,7100,7100,7100,0
|
||||
20250227,181900,2734912870,7100,7100,7100,7100,0
|
||||
20250227,181800,2734912870,7100,7100,7100,7100,0
|
||||
20250227,181700,2734912870,7100,7100,7100,7100,0
|
||||
20250227,181600,2734912870,7100,7100,7100,7100,10355
|
||||
20250227,181500,2734912870,7100,7100,7100,7100,0
|
||||
20250227,181400,2734912870,7100,7100,7100,7100,0
|
||||
20250227,181300,2734912870,7100,7100,7100,7100,0
|
||||
20250227,181200,2734912870,7100,7100,7100,7100,0
|
||||
20250227,181100,2734912870,7100,7100,7100,7100,0
|
||||
20250227,181000,2734912870,7100,7100,7100,7100,0
|
||||
20250227,180900,2734912870,7100,7100,7100,7100,0
|
||||
20250227,180800,2734912870,7100,7100,7100,7100,0
|
||||
20250227,180700,2734912870,7100,7100,7100,7100,0
|
||||
20250227,180600,2734912870,7100,7100,7100,7100,0
|
||||
20250227,180500,2734912870,7100,7100,7100,7100,0
|
||||
20250227,180400,2734912870,7100,7100,7100,7100,0
|
||||
20250227,180300,2734912870,7100,7100,7100,7100,0
|
||||
20250227,180200,2734912870,7100,7100,7100,7100,0
|
||||
20250227,180100,2734912870,7100,7100,7100,7100,0
|
||||
20250227,180000,2734912870,7100,7100,7100,7100,0
|
||||
20250227,175900,2734912870,7100,7100,7100,7100,0
|
||||
20250227,175800,2734912870,7100,7100,7100,7100,0
|
||||
20250227,175700,2734912870,7100,7100,7100,7100,0
|
||||
20250227,175600,2734912870,7100,7100,7100,7100,0
|
||||
20250227,175500,2734912870,7100,7100,7100,7100,0
|
||||
20250227,175400,2734912870,7100,7100,7100,7100,0
|
||||
20250227,175300,2734912870,7100,7100,7100,7100,0
|
||||
20250227,175200,2734912870,7100,7100,7100,7100,0
|
||||
20250227,175100,2734912870,7100,7100,7100,7100,0
|
||||
20250227,175000,2734912870,7100,7100,7100,7100,0
|
||||
20250227,174900,2734912870,7100,7100,7100,7100,0
|
||||
20250227,174800,2734912870,7100,7100,7100,7100,0
|
||||
20250227,174700,2734912870,7100,7100,7100,7100,0
|
||||
20250227,174600,2734912870,7100,7100,7100,7100,10355
|
||||
20250227,174500,2734912870,7100,7100,7100,7100,0
|
||||
20250227,174400,2734912870,7100,7100,7100,7100,0
|
||||
20250227,174300,2734912870,7100,7100,7100,7100,0
|
||||
20250227,174200,2734912870,7100,7100,7100,7100,0
|
||||
20250227,174100,2734912870,7100,7100,7100,7100,0
|
||||
20250227,174000,2734912870,7100,7100,7100,7100,0
|
||||
20250227,173900,2734912870,7100,7100,7100,7100,0
|
||||
20250227,173800,2734912870,7100,7100,7100,7100,0
|
||||
20250227,173700,2734912870,7100,7100,7100,7100,0
|
||||
20250227,173600,2734912870,7100,7100,7100,7100,0
|
||||
20250227,173500,2734912870,7100,7100,7100,7100,0
|
||||
20250227,173400,2734912870,7100,7100,7100,7100,0
|
||||
20250227,173300,2734912870,7100,7100,7100,7100,0
|
||||
20250227,173200,2734912870,7100,7100,7100,7100,0
|
||||
20250227,173100,2734912870,7100,7100,7100,7100,0
|
||||
20250227,173000,2734912870,7100,7100,7100,7100,0
|
||||
20250227,172900,2734912870,7100,7100,7100,7100,0
|
||||
20250227,172800,2734912870,7100,7100,7100,7100,0
|
||||
20250227,172700,2734912870,7100,7100,7100,7100,0
|
||||
20250227,172600,2734912870,7100,7100,7100,7100,0
|
||||
20250227,172500,2734912870,7100,7100,7100,7100,0
|
||||
20250227,172400,2734912870,7100,7100,7100,7100,0
|
||||
20250227,172300,2734912870,7100,7100,7100,7100,0
|
||||
20250227,172200,2734912870,7100,7100,7100,7100,0
|
||||
20250227,172100,2734912870,7100,7100,7100,7100,0
|
||||
20250227,172000,2734912870,7100,7100,7100,7100,0
|
||||
20250227,171900,2734912870,7100,7100,7100,7100,0
|
||||
20250227,171800,2734912870,7100,7100,7100,7100,0
|
||||
20250227,171700,2734912870,7100,7100,7100,7100,0
|
||||
20250227,171600,2734912870,7100,7100,7100,7100,10355
|
||||
20250227,171500,2734912870,7100,7100,7100,7100,0
|
||||
20250227,171400,2734912870,7100,7100,7100,7100,0
|
||||
20250227,171300,2734912870,7100,7100,7100,7100,0
|
||||
20250227,171200,2734912870,7100,7100,7100,7100,0
|
||||
20250227,171100,2734912870,7100,7100,7100,7100,0
|
||||
20250227,171000,2734912870,7100,7100,7100,7100,0
|
||||
20250227,170900,2734912870,7100,7100,7100,7100,0
|
||||
20250227,170800,2734912870,7100,7100,7100,7100,0
|
||||
20250227,170700,2734912870,7100,7100,7100,7100,0
|
||||
20250227,170600,2734912870,7100,7100,7100,7100,0
|
||||
20250227,170500,2734912870,7100,7100,7100,7100,0
|
||||
20250227,170400,2734912870,7100,7100,7100,7100,0
|
||||
20250227,170300,2734912870,7100,7100,7100,7100,0
|
||||
20250227,170200,2734912870,7100,7100,7100,7100,0
|
||||
20250227,170100,2734912870,7100,7100,7100,7100,0
|
||||
20250227,170000,2734912870,7100,7100,7100,7100,0
|
||||
20250227,165900,2734912870,7100,7100,7100,7100,0
|
||||
20250227,165800,2734912870,7100,7100,7100,7100,0
|
||||
20250227,165700,2734912870,7100,7100,7100,7100,0
|
||||
20250227,165600,2734912870,7100,7100,7100,7100,0
|
||||
20250227,165500,2734912870,7100,7100,7100,7100,0
|
||||
20250227,165400,2734912870,7100,7100,7100,7100,0
|
||||
20250227,165300,2734912870,7100,7100,7100,7100,0
|
||||
20250227,165200,2734912870,7100,7100,7100,7100,0
|
||||
20250227,165100,2734912870,7100,7100,7100,7100,0
|
||||
20250227,165000,2734912870,7100,7100,7100,7100,0
|
||||
20250227,164900,2734912870,7100,7100,7100,7100,0
|
||||
20250227,164800,2734912870,7100,7100,7100,7100,0
|
||||
20250227,164700,2734912870,7100,7100,7100,7100,0
|
||||
20250227,164600,2734912870,7100,7100,7100,7100,10355
|
||||
20250227,164500,2734912870,7100,7100,7100,7100,0
|
||||
20250227,164400,2734912870,7100,7100,7100,7100,0
|
||||
20250227,164300,2734912870,7100,7100,7100,7100,0
|
||||
20250227,164200,2734912870,7100,7100,7100,7100,0
|
||||
20250227,164100,2734912870,7100,7100,7100,7100,0
|
||||
20250227,164000,2734912870,7100,7100,7100,7100,0
|
||||
20250227,163900,2734912870,7100,7100,7100,7100,0
|
||||
20250227,163800,2734912870,7100,7100,7100,7100,0
|
||||
20250227,163700,2734912870,7100,7100,7100,7100,0
|
||||
20250227,163600,2734912870,7100,7100,7100,7100,0
|
||||
20250227,163500,2734912870,7100,7100,7100,7100,0
|
||||
20250227,163400,2734912870,7100,7100,7100,7100,0
|
||||
20250227,163300,2734912870,7100,7100,7100,7100,0
|
||||
20250227,163200,2734912870,7100,7100,7100,7100,0
|
||||
20250227,163100,2734912870,7100,7100,7100,7100,0
|
||||
20250227,163000,2734912870,7100,7100,7100,7100,0
|
||||
20250227,162900,2734912870,7100,7100,7100,7100,0
|
||||
20250227,162800,2734912870,7100,7100,7100,7100,0
|
||||
20250227,162700,2734912870,7100,7100,7100,7100,0
|
||||
20250227,162600,2734912870,7100,7100,7100,7100,0
|
||||
20250227,162500,2734912870,7100,7100,7100,7100,0
|
||||
20250227,162400,2734912870,7100,7100,7100,7100,0
|
||||
20250227,162300,2734912870,7100,7100,7100,7100,0
|
||||
20250227,162200,2734912870,7100,7100,7100,7100,0
|
||||
20250227,162100,2734912870,7100,7100,7100,7100,0
|
||||
20250227,162000,2734912870,7100,7100,7100,7100,0
|
||||
20250227,161900,2734912870,7100,7100,7100,7100,0
|
||||
20250227,161800,2734912870,7100,7100,7100,7100,0
|
||||
20250227,161700,2734912870,7100,7100,7100,7100,0
|
||||
20250227,161600,2734912870,7100,7100,7100,7100,10355
|
||||
20250227,161500,2734912870,7100,7100,7100,7100,0
|
||||
20250227,161400,2734912870,7100,7100,7100,7100,0
|
||||
20250227,161300,2734912870,7100,7100,7100,7100,0
|
||||
20250227,161200,2734912870,7100,7100,7100,7100,0
|
||||
20250227,161100,2734912870,7100,7100,7100,7100,0
|
||||
20250227,161000,2734912870,7100,7100,7100,7100,0
|
||||
20250227,160900,2734912870,7100,7100,7100,7100,0
|
||||
20250227,160800,2734912870,7100,7100,7100,7100,0
|
||||
20250227,160700,2734912870,7100,7100,7100,7100,0
|
||||
20250227,160600,2734912870,7100,7100,7100,7100,0
|
||||
20250227,160500,2734912870,7100,7100,7100,7100,0
|
||||
20250227,160400,2734912870,7100,7100,7100,7100,0
|
||||
20250227,160300,2734912870,7100,7100,7100,7100,0
|
||||
20250227,160200,2734912870,7100,7100,7100,7100,0
|
||||
20250227,160100,2734912870,7100,7100,7100,7100,0
|
||||
20250227,160000,2734912870,7100,7100,7100,7100,0
|
||||
20250227,155900,2734912870,7100,7100,7100,7100,0
|
||||
20250227,155800,2734912870,7100,7100,7100,7100,0
|
||||
20250227,155700,2734912870,7100,7100,7100,7100,0
|
||||
20250227,155600,2734912870,7100,7100,7100,7100,0
|
||||
20250227,155500,2734912870,7100,7100,7100,7100,0
|
||||
20250227,155400,2734912870,7100,7100,7100,7100,0
|
||||
20250227,155300,2734912870,7100,7100,7100,7100,0
|
||||
20250227,155200,2734912870,7100,7100,7100,7100,0
|
||||
20250227,155100,2734912870,7100,7100,7100,7100,0
|
||||
20250227,155000,2734912870,7100,7100,7100,7100,0
|
||||
20250227,154900,2734912870,7100,7100,7100,7100,0
|
||||
20250227,154800,2734912870,7100,7100,7100,7100,0
|
||||
20250227,154700,2734912870,7100,7100,7100,7100,0
|
||||
20250227,154600,2734912870,7100,7100,7100,7100,10355
|
||||
20250227,154500,2734912870,7100,7100,7100,7100,0
|
||||
20250227,154400,2734912870,7100,7100,7100,7100,0
|
||||
20250227,154300,2734912870,7100,7100,7100,7100,0
|
||||
20250227,154200,2734912870,7100,7100,7100,7100,0
|
||||
20250227,154100,2734912870,7100,7100,7100,7100,0
|
||||
20250227,154000,2734912870,7100,7100,7100,7100,0
|
||||
20250227,153900,2734912870,7100,7100,7100,7100,0
|
||||
20250227,153800,2734912870,7100,7100,7100,7100,0
|
||||
20250227,153700,2734912870,7100,7100,7100,7100,0
|
||||
20250227,153600,2734912870,7100,7100,7100,7100,0
|
||||
20250227,153500,2734912870,7100,7100,7100,7100,0
|
||||
20250227,153400,2734912870,7100,7100,7100,7100,0
|
||||
20250227,153300,2734912870,7100,7100,7100,7100,0
|
||||
20250227,153200,2734912870,7100,7100,7100,7100,0
|
||||
20250227,153100,2734912870,7100,7100,7100,7100,0
|
||||
20250227,153000,2734912870,7100,7100,7100,7100,10355
|
||||
20250227,152900,2661392370,7030,7030,7030,7030,0
|
||||
20250227,152800,2661392370,7030,7030,7030,7030,0
|
||||
20250227,152700,2661392370,7030,7030,7030,7030,0
|
||||
20250227,152600,2661392370,7030,7030,7030,7030,0
|
||||
20250227,152500,2661392370,7030,7030,7030,7030,0
|
||||
20250227,152400,2661392370,7030,7030,7030,7030,0
|
||||
20250227,152300,2661392370,7030,7030,7030,7030,0
|
||||
20250227,152200,2661392370,7030,7030,7030,7030,0
|
||||
20250227,152100,2661392370,7030,7030,7030,7030,0
|
||||
20250227,152000,2661392370,7030,7030,7030,7030,0
|
||||
20250227,151900,2661392370,7030,6960,7030,6950,2888
|
||||
20250227,151800,2641187570,6960,6940,6970,6940,421
|
||||
20250227,151700,2638258870,6970,6960,6970,6940,1754
|
||||
20250227,151600,2626059310,6960,6930,6960,6920,1509
|
||||
20250227,151500,2615585630,6930,6950,6960,6910,990
|
||||
20250227,151400,2608717930,6950,6920,6950,6900,2085
|
||||
20250227,151300,2594271650,6930,6850,6930,6850,2291
|
||||
20250227,151200,2578483150,6880,6830,6880,6820,3878
|
||||
20250227,151100,2551966610,6830,6810,6830,6810,530
|
||||
20250227,151000,2548356680,6810,6840,6850,6790,538
|
||||
20250227,150900,2544693950,6850,6850,6850,6810,1077
|
||||
20250227,150800,2537338820,6830,6850,6850,6830,1534
|
||||
20250227,150700,2526838420,6850,6840,6850,6830,1667
|
||||
20250227,150600,2515436220,6840,6820,6840,6820,3069
|
||||
20250227,150500,2494479990,6830,6810,6830,6810,1408
|
||||
20250227,150400,2484873290,6810,6800,6810,6790,208
|
||||
20250227,150300,2483458890,6800,6800,6800,6800,301
|
||||
20250227,150200,2481412090,6800,6770,6800,6770,547
|
||||
20250227,150100,2477695400,6790,6770,6790,6770,602
|
||||
20250227,150000,2473614010,6770,6780,6780,6770,4
|
||||
20250227,145900,2473586910,6780,6780,6780,6740,1247
|
||||
20250227,145800,2465132770,6780,6760,6780,6760,449
|
||||
20250227,145700,2462095000,6750,6740,6750,6740,233
|
||||
20250227,145600,2460522440,6780,6780,6780,6780,0
|
||||
20250227,145500,2460522440,6780,6750,6780,6750,44
|
||||
20250227,145400,2460225020,6740,6730,6740,6730,20
|
||||
20250227,145300,2460090360,6730,6740,6740,6710,30
|
||||
20250227,145200,2459888560,6780,6780,6780,6780,201
|
||||
20250227,145100,2458525780,6770,6730,6780,6730,601
|
||||
20250227,145000,2454467230,6730,6730,6730,6720,336
|
||||
20250227,144900,2452209270,6720,6720,6750,6720,659
|
||||
20250227,144800,2447768490,6720,6700,6720,6690,578
|
||||
20250227,144700,2443892190,6700,6690,6700,6690,194
|
||||
20250227,144600,2442594320,6690,6690,6690,6690,22
|
||||
20250227,144500,2442447140,6690,6690,6700,6690,1130
|
||||
20250227,144400,2434887400,6700,6700,6700,6700,0
|
||||
20250227,144300,2434887400,6700,6700,6700,6700,0
|
||||
20250227,144200,2434887400,6700,6700,6700,6690,228
|
||||
20250227,144100,2433361800,6700,6690,6700,6680,1276
|
||||
20250227,144000,2424833510,6700,6700,6700,6700,0
|
||||
20250227,143900,2424833510,6700,6680,6700,6680,237
|
||||
20250227,143800,2423249730,6710,6700,6710,6700,4
|
||||
20250227,143700,2423222910,6710,6680,6710,6670,1390
|
||||
20250227,143600,2413928990,6690,6690,6690,6690,0
|
||||
20250227,143500,2413928990,6690,6670,6690,6670,461
|
||||
20250227,143400,2410854100,6670,6670,6670,6670,305
|
||||
20250227,143300,2408819750,6690,6690,6690,6690,2
|
||||
20250227,143200,2408806370,6690,6670,6690,6670,59
|
||||
20250227,143100,2408412780,6680,6690,6690,6680,46
|
||||
20250227,143000,2408105380,6700,6700,6700,6660,408
|
||||
20250227,142900,2405379660,6710,6680,6710,6680,81
|
||||
20250227,142800,2404838530,6700,6700,6700,6700,1
|
||||
20250227,142700,2404831830,6700,6700,6700,6700,17
|
||||
20250227,142600,2404717930,6700,6700,6700,6700,21
|
||||
20250227,142500,2404577230,6700,6710,6710,6700,33
|
||||
20250227,142400,2404356100,6710,6770,6770,6690,700
|
||||
20250227,142300,2399659930,6730,6700,6770,6700,1158
|
||||
20250227,142200,2391868020,6680,6710,6710,6680,61
|
||||
20250227,142100,2391460510,6720,6710,6720,6710,53
|
||||
20250227,142000,2391104780,6710,6700,6710,6700,224
|
||||
20250227,141900,2389603870,6700,6700,6700,6700,102
|
||||
20250227,141800,2388920470,6710,6700,6730,6680,917
|
||||
20250227,141700,2382777810,6710,6680,6750,6680,1172
|
||||
20250227,141600,2374904890,6680,6680,6680,6650,377
|
||||
20250227,141500,2372389650,6690,6690,6690,6660,671
|
||||
20250227,141400,2367920440,6690,6670,6690,6670,4
|
||||
20250227,141300,2367893700,6700,6680,6700,6670,2001
|
||||
20250227,141200,2354545220,6710,6730,6730,6680,1932
|
||||
20250227,141100,2341602110,6730,6740,6770,6710,223
|
||||
20250227,141000,2340103810,6730,6720,6730,6720,880
|
||||
20250227,140900,2334183910,6730,6730,6730,6730,2
|
||||
20250227,140800,2334170450,6730,6760,6770,6730,754
|
||||
20250227,140700,2329090550,6760,6730,6760,6730,163
|
||||
20250227,140600,2327993500,6730,6760,6760,6720,1030
|
||||
20250227,140500,2321063470,6760,6760,6760,6750,33
|
||||
20250227,140400,2320840690,6760,6760,6760,6760,2
|
||||
20250227,140300,2320827170,6760,6730,6760,6730,52
|
||||
20250227,140200,2320475680,6760,6720,6760,6720,434
|
||||
20250227,140100,2317550220,6720,6710,6720,6710,353
|
||||
20250227,140000,2315181440,6710,6690,6710,6690,82
|
||||
20250227,135900,2314632820,6710,6710,6710,6710,1
|
||||
20250227,135800,2314626110,6710,6710,6710,6710,0
|
||||
20250227,135700,2314626110,6710,6710,6710,6710,36
|
||||
20250227,135600,2314384550,6710,6700,6710,6700,18
|
||||
20250227,135500,2314263930,6710,6710,6710,6680,10
|
||||
20250227,135400,2314196860,6710,6680,6710,6670,884
|
||||
20250227,135300,2308296370,6710,6680,6710,6680,2
|
||||
20250227,135200,2308282980,6710,6710,6710,6710,0
|
||||
20250227,135100,2308282980,6710,6690,6710,6690,173
|
||||
20250227,135000,2307125550,6690,6690,6690,6690,0
|
||||
20250227,134900,2307125550,6690,6700,6700,6660,234
|
||||
20250227,134800,2305560130,6700,6670,6700,6670,326
|
||||
20250227,134700,2303385680,6710,6710,6710,6670,61
|
||||
20250227,134600,2302978110,6710,6670,6710,6670,272
|
||||
20250227,134500,2301163230,6710,6710,6710,6710,21
|
||||
20250227,134400,2301022320,6710,6710,6710,6710,2
|
||||
20250227,134300,2301008900,6710,6710,6710,6670,751
|
||||
20250227,134200,2295990960,6680,6680,6680,6680,251
|
||||
20250227,134100,2294314280,6710,6710,6710,6710,0
|
||||
20250227,134000,2294314280,6710,6710,6710,6710,1
|
||||
20250227,133900,2294307570,6720,6720,6720,6720,1
|
||||
20250227,133800,2294300850,6720,6690,6720,6690,216
|
||||
20250227,133700,2292855780,6720,6710,6720,6700,100
|
||||
20250227,133600,2292185440,6730,6740,6740,6730,81
|
||||
20250227,133500,2291639510,6740,6730,6740,6730,2
|
||||
20250227,133400,2291626040,6740,6700,6740,6700,507
|
||||
20250227,133300,2288228360,6700,6700,6700,6700,0
|
||||
20250227,133200,2288228360,6700,6700,6700,6700,2
|
||||
20250227,133100,2288214960,6690,6700,6700,6690,516
|
||||
20250227,133000,2284757770,6700,6700,6700,6700,1
|
||||
20250227,132900,2284751070,6680,6680,6700,6680,106
|
||||
20250227,132800,2284042970,6690,6690,6690,6690,300
|
||||
20250227,132700,2282035970,6690,6690,6690,6690,20
|
||||
20250227,132600,2281902170,6690,6690,6690,6690,0
|
||||
20250227,132500,2281902170,6690,6690,6690,6690,7
|
||||
20250227,132400,2281855340,6690,6690,6690,6690,0
|
||||
20250227,132300,2281855340,6690,6700,6700,6670,870
|
||||
20250227,132200,2276042610,6700,6710,6710,6700,1390
|
||||
20250227,132100,2266729310,6740,6740,6740,6740,1
|
||||
20250227,132000,2266722570,6750,6750,6750,6750,13
|
||||
20250227,131900,2266634820,6750,6750,6750,6730,6
|
||||
20250227,131800,2266594360,6750,6750,6750,6750,20
|
||||
20250227,131700,2266459360,6750,6750,6750,6750,243
|
||||
20250227,131600,2264819110,6750,6730,6750,6730,234
|
||||
20250227,131500,2263240250,6730,6700,6730,6700,267
|
||||
20250227,131400,2261443370,6730,6730,6730,6730,0
|
||||
20250227,131300,2261443370,6730,6730,6730,6730,1
|
||||
20250227,131200,2261436640,6730,6730,6730,6730,0
|
||||
20250227,131100,2261436640,6730,6730,6730,6730,5
|
||||
20250227,131000,2261402990,6730,6730,6730,6710,439
|
||||
20250227,130900,2258452280,6730,6730,6730,6730,1
|
||||
20250227,130800,2258445550,6730,6720,6730,6720,65
|
||||
20250227,130700,2258008730,6730,6720,6730,6720,12
|
||||
20250227,130600,2257928070,6730,6710,6730,6710,338
|
||||
20250227,130500,2255659800,6720,6700,6720,6700,308
|
||||
20250227,130400,2253594180,6720,6740,6740,6700,474
|
||||
20250227,130300,2250414870,6710,6730,6730,6710,184
|
||||
20250227,130200,2249180090,6750,6740,6750,6740,216
|
||||
20250227,130100,2247724240,6750,6750,6750,6700,1660
|
||||
20250227,130000,2236580630,6760,6760,6760,6760,6
|
||||
20250227,125900,2236540070,6760,6770,6770,6760,300
|
||||
20250227,125800,2234510070,6770,6770,6770,6760,266
|
||||
20250227,125700,2232711890,6780,6760,6780,6760,10
|
||||
20250227,125600,2232644270,6780,6760,6780,6760,258
|
||||
20250227,125500,2230900170,6780,6780,6780,6780,1
|
||||
20250227,125400,2230893390,6760,6760,6760,6760,356
|
||||
20250227,125300,2228486830,6760,6730,6760,6730,9
|
||||
20250227,125200,2228426230,6760,6760,6760,6760,0
|
||||
20250227,125100,2228426230,6760,6760,6760,6730,62
|
||||
20250227,125000,2228008900,6730,6770,6770,6730,106
|
||||
20250227,124900,2227295450,6770,6770,6770,6770,0
|
||||
20250227,124800,2227295450,6770,6780,6780,6740,785
|
||||
20250227,124700,2221994450,6780,6770,6780,6770,58
|
||||
20250227,124600,2221601780,6770,6750,6770,6750,660
|
||||
20250227,124500,2217144700,6770,6750,6770,6750,193
|
||||
20250227,124400,2215841880,6750,6720,6750,6720,199
|
||||
20250227,124300,2214502320,6700,6700,6700,6700,169
|
||||
20250227,124200,2213370020,6720,6720,6720,6720,178
|
||||
20250227,124100,2212173860,6690,6690,6690,6690,340
|
||||
20250227,124000,2209899260,6680,6730,6730,6680,2109
|
||||
20250227,123900,2195772940,6740,6770,6770,6730,792
|
||||
20250227,123800,2190424500,6770,6770,6770,6770,1
|
||||
20250227,123700,2190417730,6770,6760,6770,6760,54
|
||||
20250227,123600,2190052180,6770,6770,6770,6770,150
|
||||
20250227,123500,2189036680,6760,6740,6770,6740,1541
|
||||
20250227,123400,2178626780,6770,6700,6770,6700,240
|
||||
20250227,123300,2177011350,6700,6700,6700,6690,594
|
||||
20250227,123200,2173032460,6700,6710,6710,6670,771
|
||||
20250227,123100,2167880200,6720,6720,6720,6720,280
|
||||
20250227,123000,2165998600,6730,6720,6740,6670,2240
|
||||
20250227,122900,2150975290,6730,6730,6730,6700,82
|
||||
20250227,122800,2150425440,6740,6700,6740,6700,308
|
||||
20250227,122700,2148355520,6740,6710,6740,6690,2449
|
||||
20250227,122600,2131925610,6740,6700,6740,6700,231
|
||||
20250227,122500,2130377470,6700,6740,6750,6690,5770
|
||||
20250227,122400,2091719500,6710,6780,6790,6710,1130
|
||||
20250227,122300,2084065010,6770,6720,6770,6720,1102
|
||||
20250227,122200,2076631040,6720,6730,6750,6710,1472
|
||||
20250227,122100,2066715360,6730,6720,6740,6660,1551
|
||||
20250227,122000,2056337370,6750,6740,6750,6720,321
|
||||
20250227,121900,2054179090,6740,6720,6740,6720,440
|
||||
20250227,121800,2051218950,6720,6730,6730,6600,5567
|
||||
20250227,121700,2014108240,6710,6770,6770,6710,3500
|
||||
20250227,121600,1990518510,6770,6800,6810,6770,2239
|
||||
20250227,121500,1975338960,6820,6820,6820,6800,175
|
||||
20250227,121400,1974147900,6830,6820,6840,6780,3039
|
||||
20250227,121300,1953469440,6820,6840,6860,6810,3155
|
||||
20250227,121200,1931942630,6860,6840,6860,6830,1425
|
||||
20250227,121100,1922193690,6850,6830,6890,6800,3579
|
||||
20250227,121000,1897741900,6830,6830,6860,6810,6059
|
||||
20250227,120900,1856322470,6840,6820,6870,6800,5178
|
||||
20250227,120800,1820917850,6820,6950,6950,6800,18180
|
||||
20250227,120700,1696043800,6950,7070,7070,6850,19557
|
||||
20250227,120600,1558922070,7000,7000,7000,7000,0
|
||||
20250227,120500,1558922070,7000,6980,7000,6970,4835
|
||||
20250227,120400,1525094080,6990,6950,7000,6950,8002
|
||||
20250227,120300,1469182130,6970,6950,6980,6930,6499
|
||||
20250227,120200,1423914610,6950,6950,6950,6920,1397
|
||||
20250227,120100,1414222830,6940,6880,6940,6880,8488
|
||||
20250227,120000,1355611080,6880,6870,6890,6870,695
|
||||
20250227,115900,1350825280,6860,6860,6860,6830,157
|
||||
20250227,115800,1349748560,6870,6840,6870,6840,1102
|
||||
20250227,115700,1342180670,6880,6880,6880,6880,0
|
||||
20250227,115600,1342180670,6880,6850,6880,6850,43
|
||||
20250227,115500,1341886090,6880,6850,6880,6850,103
|
||||
20250227,115400,1341180510,6880,6870,6880,6850,655
|
||||
20250227,115300,1336679430,6880,6850,6880,6850,716
|
||||
20250227,115200,1331767600,6850,6850,6850,6850,83
|
||||
20250227,115100,1331199050,6870,6870,6890,6860,1176
|
||||
20250227,115000,1323113280,6860,6830,6870,6830,674
|
||||
20250227,114900,1318498990,6790,6840,6840,6790,1186
|
||||
20250227,114800,1310441110,6840,6860,6860,6840,955
|
||||
20250227,114700,1303900660,6860,6860,6860,6860,104
|
||||
20250227,114600,1303187220,6860,6850,6860,6850,97
|
||||
20250227,114500,1302522760,6860,6790,6860,6790,640
|
||||
20250227,114400,1298155000,6810,6810,6810,6810,81
|
||||
20250227,114300,1297603390,6820,6800,6820,6770,1506
|
||||
20250227,114200,1287398710,6770,6850,6870,6680,5127
|
||||
20250227,114100,1252734920,6810,6890,6890,6810,1979
|
||||
20250227,114000,1239167770,6900,6900,6900,6850,3663
|
||||
20250227,113900,1213958420,6900,6860,6900,6860,691
|
||||
20250227,113800,1209195440,6860,6850,6860,6840,171
|
||||
20250227,113700,1208022760,6840,6860,6870,6840,2100
|
||||
20250227,113600,1193649880,6860,6860,6880,6860,262
|
||||
20250227,113500,1191852170,6860,6860,6860,6860,133
|
||||
20250227,113400,1190939790,6860,6870,6870,6860,54
|
||||
20250227,113300,1190569080,6870,6910,6910,6870,724
|
||||
20250227,113200,1185586100,6900,6850,6910,6850,4578
|
||||
20250227,113100,1154012140,6850,6840,6860,6840,503
|
||||
20250227,113000,1150567910,6840,6800,6840,6800,2521
|
||||
20250227,112900,1133412220,6760,6810,6810,6760,1087
|
||||
20250227,112800,1126030040,6800,6790,6810,6790,696
|
||||
20250227,112700,1121302550,6750,6780,6780,6740,2533
|
||||
20250227,112600,1104189120,6790,6810,6810,6770,477
|
||||
20250227,112500,1100951280,6810,6850,6850,6810,3857
|
||||
20250227,112400,1074601390,6870,6840,6880,6840,1475
|
||||
20250227,112300,1064486670,6820,6840,6850,6800,1813
|
||||
20250227,112200,1052143560,6850,6900,6910,6800,2748
|
||||
20250227,112100,1033254270,6900,6920,6920,6880,1987
|
||||
20250227,112000,1019529000,6920,6870,6920,6830,4456
|
||||
20250227,111900,988822380,6900,6900,6950,6870,9771
|
||||
20250227,111800,921307780,6900,6790,6900,6790,10258
|
||||
20250227,111700,850931700,6780,6800,6800,6780,421
|
||||
20250227,111600,848077020,6750,6810,6810,6750,1942
|
||||
20250227,111500,834944860,6810,6800,6810,6790,4218
|
||||
20250227,111400,806238780,6800,6720,6800,6720,14693
|
||||
20250227,111300,706891360,6730,6700,6730,6700,1728
|
||||
20250227,111200,695296940,6690,6670,6690,6650,1600
|
||||
20250227,111100,684624860,6690,6690,6690,6690,1
|
||||
20250227,111000,684618170,6690,6660,6690,6660,241
|
||||
20250227,110900,683008310,6660,6660,6670,6660,116
|
||||
20250227,110800,682234990,6660,6660,6660,6660,30
|
||||
20250227,110700,682035190,6670,6670,6670,6670,0
|
||||
20250227,110600,682035190,6670,6670,6670,6660,6
|
||||
20250227,110500,681995180,6680,6680,6680,6680,2
|
||||
20250227,110400,681981820,6670,6670,6690,6670,798
|
||||
20250227,110300,676659140,6670,6700,6700,6650,168
|
||||
20250227,110200,675535700,6700,6700,6700,6660,3
|
||||
20250227,110100,675515640,6660,6660,6660,6660,148
|
||||
20250227,110000,674529960,6660,6710,6710,6660,2000
|
||||
20250227,105900,661161210,6720,6710,6720,6690,182
|
||||
20250227,105800,659942580,6680,6700,6710,6680,316
|
||||
20250227,105700,657826730,6660,6710,6710,6660,702
|
||||
20250227,105600,653136020,6720,6680,6720,6680,6
|
||||
20250227,105500,653095880,6680,6720,6720,6680,2224
|
||||
20250227,105400,638172830,6720,6690,6720,6690,870
|
||||
20250227,105300,632332660,6690,6690,6690,6690,2
|
||||
20250227,105200,632319280,6690,6690,6690,6670,287
|
||||
20250227,105100,630400560,6680,6680,6680,6680,12
|
||||
20250227,105000,630320400,6670,6670,6670,6640,373
|
||||
20250227,104900,627832550,6670,6670,6670,6670,171
|
||||
20250227,104800,626691980,6680,6630,6700,6630,2041
|
||||
20250227,104700,613036080,6640,6670,6680,6640,409
|
||||
20250227,104600,610318200,6690,6670,6690,6670,598
|
||||
20250227,104500,606323740,6650,6650,6670,6650,461
|
||||
20250227,104400,603257830,6650,6650,6650,6650,0
|
||||
20250227,104300,603257830,6650,6640,6650,6640,258
|
||||
20250227,104200,601543700,6650,6640,6650,6640,68
|
||||
20250227,104100,601092140,6640,6630,6640,6630,204
|
||||
20250227,104000,599739610,6600,6600,6600,6600,1
|
||||
20250227,103900,599733010,6640,6640,6640,6640,0
|
||||
20250227,103800,599733010,6640,6630,6640,6630,516
|
||||
20250227,103700,596311920,6630,6600,6630,6600,154
|
||||
20250227,103600,595295490,6600,6600,6600,6600,12
|
||||
20250227,103500,595216290,6580,6610,6620,6580,104
|
||||
20250227,103400,594528930,6650,6650,6650,6650,328
|
||||
20250227,103300,592347730,6630,6620,6670,6610,4102
|
||||
20250227,103200,565137740,6610,6580,6610,6580,723
|
||||
20250227,103100,560367150,6560,6590,6590,6550,2288
|
||||
20250227,103000,545350540,6630,6630,6630,6630,13
|
||||
20250227,102900,545264350,6590,6640,6640,6590,2078
|
||||
20250227,102800,531482980,6640,6660,6660,6640,573
|
||||
20250227,102700,527672330,6660,6650,6680,6650,279
|
||||
20250227,102600,525812320,6680,6650,6700,6650,729
|
||||
20250227,102500,520957640,6650,6680,6680,6630,732
|
||||
20250227,102400,516086520,6720,6700,6770,6650,9915
|
||||
20250227,102300,449599000,6700,6680,6720,6670,1367
|
||||
20250227,102200,440434460,6680,6660,6710,6660,557
|
||||
20250227,102100,436704850,6680,6620,6710,6620,2816
|
||||
20250227,102000,417902780,6650,6650,6650,6650,500
|
||||
20250227,101900,414577780,6650,6650,6650,6620,1036
|
||||
20250227,101800,407693830,6610,6700,6700,6610,4941
|
||||
20250227,101700,374847820,6680,6620,6700,6620,4954
|
||||
20250227,101600,341836700,6620,6600,6630,6600,407
|
||||
20250227,101500,339145860,6630,6560,6630,6550,2011
|
||||
20250227,101400,325905920,6590,6550,6590,6550,541
|
||||
20250227,101300,322356990,6540,6560,6560,6540,57
|
||||
20250227,101200,321983540,6550,6560,6570,6540,1032
|
||||
20250227,101100,315218620,6590,6620,6620,6570,610
|
||||
20250227,101000,311203810,6630,6600,6630,6600,712
|
||||
20250227,100900,306490790,6600,6600,6690,6590,5435
|
||||
20250227,100800,270365820,6580,6660,6690,6580,1768
|
||||
20250227,100700,258652050,6630,6670,6670,6570,3012
|
||||
20250227,100600,238722060,6660,6540,6700,6500,7399
|
||||
20250227,100500,189785540,6510,6550,6550,6450,5290
|
||||
20250227,100400,155424280,6550,6510,6590,6510,1904
|
||||
20250227,100300,142908490,6510,6400,6600,6360,8516
|
||||
20250227,100200,87666660,6350,6280,6350,6280,1454
|
||||
20250227,100100,78502100,6280,6280,6280,6280,0
|
||||
20250227,100000,78502100,6280,6280,6280,6280,126
|
||||
20250227,095900,77710820,6280,6250,6280,6250,93
|
||||
20250227,095800,77128520,6280,6250,6280,6240,155
|
||||
20250227,095700,76161240,6240,6240,6240,6240,0
|
||||
20250227,095600,76161240,6240,6240,6240,6240,101
|
||||
20250227,095500,75531000,6280,6260,6280,6260,174
|
||||
20250227,095400,74441700,6240,6260,6260,6240,853
|
||||
20250227,095300,69110370,6300,6300,6300,6300,0
|
||||
20250227,095200,69110370,6300,6270,6300,6260,511
|
||||
20250227,095100,65907530,6300,6270,6300,6270,31
|
||||
20250227,095000,65713130,6280,6280,6280,6270,105
|
||||
20250227,094900,65053740,6270,6280,6280,6270,802
|
||||
20250227,094800,60022200,6300,6300,6300,6300,0
|
||||
20250227,094700,60022200,6300,6280,6300,6260,270
|
||||
20250227,094600,58329860,6280,6280,6280,6280,190
|
||||
20250227,094500,57136660,6280,6320,6320,6280,233
|
||||
20250227,094400,55673330,6290,6290,6290,6290,2
|
||||
20250227,094300,55660750,6290,6300,6300,6290,303
|
||||
20250227,094200,53754870,6290,6290,6290,6290,1
|
||||
20250227,094100,53748580,6300,6300,6300,6300,15
|
||||
20250227,094000,53654080,6300,6280,6300,6280,439
|
||||
20250227,093900,50893760,6310,6320,6320,6290,675
|
||||
20250227,093800,46647660,6320,6310,6320,6290,1099
|
||||
20250227,093700,39722400,6300,6310,6310,6300,6
|
||||
20250227,093600,39684590,6300,6320,6320,6300,639
|
||||
20250227,093500,35654740,6320,6350,6350,6320,651
|
||||
20250227,093400,31531160,6350,6370,6410,6350,1597
|
||||
20250227,093300,21372560,6420,6420,6420,6420,0
|
||||
20250227,093200,21372560,6420,6420,6420,6420,0
|
||||
20250227,093100,21372560,6420,6410,6430,6410,151
|
||||
20250227,093000,20403100,6410,6410,6410,6410,10
|
||||
20250227,092900,20339000,6420,6420,6420,6420,0
|
||||
20250227,092800,20339000,6420,6420,6420,6420,0
|
||||
20250227,092700,20339000,6420,6370,6430,6360,198
|
||||
20250227,092600,19079510,6440,6430,6440,6350,55
|
||||
20250227,092500,18728900,6420,6420,6420,6420,162
|
||||
20250227,092400,17688860,6420,6410,6420,6410,2
|
||||
20250227,092300,17676030,6410,6410,6410,6410,1
|
||||
20250227,092200,17669620,6390,6390,6390,6390,0
|
||||
20250227,092100,17669620,6390,6390,6390,6390,0
|
||||
20250227,092000,17669620,6390,6390,6390,6390,0
|
||||
20250227,091900,17669620,6390,6390,6390,6390,30
|
||||
20250227,091800,17477920,6390,6390,6390,6390,6
|
||||
20250227,091700,17439580,6390,6390,6390,6390,10
|
||||
20250227,091600,17375680,6390,6390,6390,6390,20
|
||||
20250227,091500,17247880,6390,6390,6390,6390,9
|
||||
20250227,091400,17190370,6350,6360,6360,6350,222
|
||||
20250227,091300,15778670,6360,6360,6360,6360,102
|
||||
20250227,091200,15129950,6410,6410,6410,6410,11
|
||||
20250227,091100,15059440,6410,6420,6420,6410,100
|
||||
20250227,091000,14417810,6420,6420,6420,6420,26
|
||||
20250227,090900,14250890,6420,6420,6420,6420,50
|
||||
20250227,090800,13929890,6420,6420,6420,6420,2
|
||||
20250227,090700,13917050,6420,6430,6440,6420,4
|
||||
20250227,090600,13891340,6420,6370,6420,6370,735
|
||||
20250227,090500,9206990,6370,6370,6370,6370,0
|
||||
20250227,090400,9206990,6370,6370,6370,6370,0
|
||||
20250227,090300,9206990,6370,6370,6370,6370,1
|
||||
20250227,090200,9200620,6330,6330,6330,6330,638
|
||||
20250227,090100,5162080,6330,6330,6330,6330,0
|
||||
20250227,090000,5162080,6330,6370,6370,6330,712
|
||||
|
Reference in New Issue
Block a user