Update 2025-02-27 2849 candle_min
This commit is contained in:
650
067080/min/candle-20250227.csv
Normal file
650
067080/min/candle-20250227.csv
Normal file
@@ -0,0 +1,650 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,194800,6951435900,11230,11230,11230,11230,11355
|
||||
20250227,194700,6951435900,11230,11230,11230,11230,0
|
||||
20250227,194600,6951435900,11230,11230,11230,11230,0
|
||||
20250227,194500,6951435900,11230,11230,11230,11230,0
|
||||
20250227,194400,6951435900,11230,11230,11230,11230,0
|
||||
20250227,194300,6951435900,11230,11230,11230,11230,0
|
||||
20250227,194200,6951435900,11230,11230,11230,11230,0
|
||||
20250227,194100,6951435900,11230,11230,11230,11230,0
|
||||
20250227,194000,6951435900,11230,11230,11230,11230,0
|
||||
20250227,193900,6951435900,11230,11230,11230,11230,0
|
||||
20250227,193800,6951435900,11230,11230,11230,11230,0
|
||||
20250227,193700,6951435900,11230,11230,11230,11230,0
|
||||
20250227,193600,6951435900,11230,11230,11230,11230,0
|
||||
20250227,193500,6951435900,11230,11230,11230,11230,0
|
||||
20250227,193400,6951435900,11230,11230,11230,11230,0
|
||||
20250227,193300,6951435900,11230,11230,11230,11230,0
|
||||
20250227,193200,6951435900,11230,11230,11230,11230,0
|
||||
20250227,193100,6951435900,11230,11230,11230,11230,0
|
||||
20250227,193000,6951435900,11230,11230,11230,11230,0
|
||||
20250227,192900,6951435900,11230,11230,11230,11230,0
|
||||
20250227,192800,6951435900,11230,11230,11230,11230,0
|
||||
20250227,192700,6951435900,11230,11230,11230,11230,0
|
||||
20250227,192600,6951435900,11230,11230,11230,11230,0
|
||||
20250227,192500,6951435900,11230,11230,11230,11230,0
|
||||
20250227,192400,6951435900,11230,11230,11230,11230,0
|
||||
20250227,192300,6951435900,11230,11230,11230,11230,0
|
||||
20250227,192200,6951435900,11230,11230,11230,11230,0
|
||||
20250227,192100,6951435900,11230,11230,11230,11230,0
|
||||
20250227,192000,6951435900,11230,11230,11230,11230,0
|
||||
20250227,191900,6951435900,11230,11230,11230,11230,0
|
||||
20250227,191800,6951435900,11230,11230,11230,11230,11355
|
||||
20250227,191700,6951435900,11230,11230,11230,11230,0
|
||||
20250227,191600,6951435900,11230,11230,11230,11230,0
|
||||
20250227,191500,6951435900,11230,11230,11230,11230,0
|
||||
20250227,191400,6951435900,11230,11230,11230,11230,0
|
||||
20250227,191300,6951435900,11230,11230,11230,11230,0
|
||||
20250227,191200,6951435900,11230,11230,11230,11230,0
|
||||
20250227,191100,6951435900,11230,11230,11230,11230,0
|
||||
20250227,191000,6951435900,11230,11230,11230,11230,0
|
||||
20250227,190900,6951435900,11230,11230,11230,11230,0
|
||||
20250227,190800,6951435900,11230,11230,11230,11230,0
|
||||
20250227,190700,6951435900,11230,11230,11230,11230,0
|
||||
20250227,190600,6951435900,11230,11230,11230,11230,0
|
||||
20250227,190500,6951435900,11230,11230,11230,11230,0
|
||||
20250227,190400,6951435900,11230,11230,11230,11230,0
|
||||
20250227,190300,6951435900,11230,11230,11230,11230,0
|
||||
20250227,190200,6951435900,11230,11230,11230,11230,0
|
||||
20250227,190100,6951435900,11230,11230,11230,11230,0
|
||||
20250227,190000,6951435900,11230,11230,11230,11230,0
|
||||
20250227,185900,6951435900,11230,11230,11230,11230,0
|
||||
20250227,185800,6951435900,11230,11230,11230,11230,0
|
||||
20250227,185700,6951435900,11230,11230,11230,11230,0
|
||||
20250227,185600,6951435900,11230,11230,11230,11230,0
|
||||
20250227,185500,6951435900,11230,11230,11230,11230,0
|
||||
20250227,185400,6951435900,11230,11230,11230,11230,0
|
||||
20250227,185300,6951435900,11230,11230,11230,11230,0
|
||||
20250227,185200,6951435900,11230,11230,11230,11230,0
|
||||
20250227,185100,6951435900,11230,11230,11230,11230,0
|
||||
20250227,185000,6951435900,11230,11230,11230,11230,0
|
||||
20250227,184900,6951435900,11230,11230,11230,11230,0
|
||||
20250227,184800,6951435900,11230,11230,11230,11230,11355
|
||||
20250227,184700,6951435900,11230,11230,11230,11230,0
|
||||
20250227,184600,6951435900,11230,11230,11230,11230,0
|
||||
20250227,184500,6951435900,11230,11230,11230,11230,0
|
||||
20250227,184400,6951435900,11230,11230,11230,11230,0
|
||||
20250227,184300,6951435900,11230,11230,11230,11230,0
|
||||
20250227,184200,6951435900,11230,11230,11230,11230,0
|
||||
20250227,184100,6951435900,11230,11230,11230,11230,0
|
||||
20250227,184000,6951435900,11230,11230,11230,11230,0
|
||||
20250227,183900,6951435900,11230,11230,11230,11230,0
|
||||
20250227,183800,6951435900,11230,11230,11230,11230,0
|
||||
20250227,183700,6951435900,11230,11230,11230,11230,0
|
||||
20250227,183600,6951435900,11230,11230,11230,11230,0
|
||||
20250227,183500,6951435900,11230,11230,11230,11230,0
|
||||
20250227,183400,6951435900,11230,11230,11230,11230,0
|
||||
20250227,183300,6951435900,11230,11230,11230,11230,0
|
||||
20250227,183200,6951435900,11230,11230,11230,11230,0
|
||||
20250227,183100,6951435900,11230,11230,11230,11230,0
|
||||
20250227,183000,6951435900,11230,11230,11230,11230,0
|
||||
20250227,182900,6951435900,11230,11230,11230,11230,0
|
||||
20250227,182800,6951435900,11230,11230,11230,11230,0
|
||||
20250227,182700,6951435900,11230,11230,11230,11230,0
|
||||
20250227,182600,6951435900,11230,11230,11230,11230,0
|
||||
20250227,182500,6951435900,11230,11230,11230,11230,0
|
||||
20250227,182400,6951435900,11230,11230,11230,11230,0
|
||||
20250227,182300,6951435900,11230,11230,11230,11230,0
|
||||
20250227,182200,6951435900,11230,11230,11230,11230,0
|
||||
20250227,182100,6951435900,11230,11230,11230,11230,0
|
||||
20250227,182000,6951435900,11230,11230,11230,11230,0
|
||||
20250227,181900,6951435900,11230,11230,11230,11230,0
|
||||
20250227,181800,6951435900,11230,11230,11230,11230,11355
|
||||
20250227,181700,6951435900,11230,11230,11230,11230,0
|
||||
20250227,181600,6951435900,11230,11230,11230,11230,0
|
||||
20250227,181500,6951435900,11230,11230,11230,11230,0
|
||||
20250227,181400,6951435900,11230,11230,11230,11230,0
|
||||
20250227,181300,6951435900,11230,11230,11230,11230,0
|
||||
20250227,181200,6951435900,11230,11230,11230,11230,0
|
||||
20250227,181100,6951435900,11230,11230,11230,11230,0
|
||||
20250227,181000,6951435900,11230,11230,11230,11230,0
|
||||
20250227,180900,6951435900,11230,11230,11230,11230,0
|
||||
20250227,180800,6951435900,11230,11230,11230,11230,0
|
||||
20250227,180700,6951435900,11230,11230,11230,11230,0
|
||||
20250227,180600,6951435900,11230,11230,11230,11230,0
|
||||
20250227,180500,6951435900,11230,11230,11230,11230,0
|
||||
20250227,180400,6951435900,11230,11230,11230,11230,0
|
||||
20250227,180300,6951435900,11230,11230,11230,11230,0
|
||||
20250227,180200,6951435900,11230,11230,11230,11230,0
|
||||
20250227,180100,6951435900,11230,11230,11230,11230,0
|
||||
20250227,180000,6951435900,11230,11230,11230,11230,0
|
||||
20250227,175900,6951435900,11230,11230,11230,11230,0
|
||||
20250227,175800,6951435900,11230,11230,11230,11230,0
|
||||
20250227,175700,6951435900,11230,11230,11230,11230,0
|
||||
20250227,175600,6951435900,11230,11230,11230,11230,0
|
||||
20250227,175500,6951435900,11230,11230,11230,11230,0
|
||||
20250227,175400,6951435900,11230,11230,11230,11230,0
|
||||
20250227,175300,6951435900,11230,11230,11230,11230,0
|
||||
20250227,175200,6951435900,11230,11230,11230,11230,0
|
||||
20250227,175100,6951435900,11230,11230,11230,11230,0
|
||||
20250227,175000,6951435900,11230,11230,11230,11230,0
|
||||
20250227,174900,6951435900,11230,11230,11230,11230,0
|
||||
20250227,174800,6951435900,11230,11230,11230,11230,11355
|
||||
20250227,174700,6951435900,11230,11230,11230,11230,0
|
||||
20250227,174600,6951435900,11230,11230,11230,11230,0
|
||||
20250227,174500,6951435900,11230,11230,11230,11230,0
|
||||
20250227,174400,6951435900,11230,11230,11230,11230,0
|
||||
20250227,174300,6951435900,11230,11230,11230,11230,0
|
||||
20250227,174200,6951435900,11230,11230,11230,11230,0
|
||||
20250227,174100,6951435900,11230,11230,11230,11230,0
|
||||
20250227,174000,6951435900,11230,11230,11230,11230,0
|
||||
20250227,173900,6951435900,11230,11230,11230,11230,0
|
||||
20250227,173800,6951435900,11230,11230,11230,11230,0
|
||||
20250227,173700,6951435900,11230,11230,11230,11230,0
|
||||
20250227,173600,6951435900,11230,11230,11230,11230,0
|
||||
20250227,173500,6951435900,11230,11230,11230,11230,0
|
||||
20250227,173400,6951435900,11230,11230,11230,11230,0
|
||||
20250227,173300,6951435900,11230,11230,11230,11230,0
|
||||
20250227,173200,6951435900,11230,11230,11230,11230,0
|
||||
20250227,173100,6951435900,11230,11230,11230,11230,0
|
||||
20250227,173000,6951435900,11230,11230,11230,11230,0
|
||||
20250227,172900,6951435900,11230,11230,11230,11230,0
|
||||
20250227,172800,6951435900,11230,11230,11230,11230,0
|
||||
20250227,172700,6951435900,11230,11230,11230,11230,0
|
||||
20250227,172600,6951435900,11230,11230,11230,11230,0
|
||||
20250227,172500,6951435900,11230,11230,11230,11230,0
|
||||
20250227,172400,6951435900,11230,11230,11230,11230,0
|
||||
20250227,172300,6951435900,11230,11230,11230,11230,0
|
||||
20250227,172200,6951435900,11230,11230,11230,11230,0
|
||||
20250227,172100,6951435900,11230,11230,11230,11230,0
|
||||
20250227,172000,6951435900,11230,11230,11230,11230,0
|
||||
20250227,171900,6951435900,11230,11230,11230,11230,0
|
||||
20250227,171800,6951435900,11230,11230,11230,11230,11355
|
||||
20250227,171700,6951435900,11230,11230,11230,11230,0
|
||||
20250227,171600,6951435900,11230,11230,11230,11230,0
|
||||
20250227,171500,6951435900,11230,11230,11230,11230,0
|
||||
20250227,171400,6951435900,11230,11230,11230,11230,0
|
||||
20250227,171300,6951435900,11230,11230,11230,11230,0
|
||||
20250227,171200,6951435900,11230,11230,11230,11230,0
|
||||
20250227,171100,6951435900,11230,11230,11230,11230,0
|
||||
20250227,171000,6951435900,11230,11230,11230,11230,0
|
||||
20250227,170900,6951435900,11230,11230,11230,11230,0
|
||||
20250227,170800,6951435900,11230,11230,11230,11230,0
|
||||
20250227,170700,6951435900,11230,11230,11230,11230,0
|
||||
20250227,170600,6951435900,11230,11230,11230,11230,0
|
||||
20250227,170500,6951435900,11230,11230,11230,11230,0
|
||||
20250227,170400,6951435900,11230,11230,11230,11230,0
|
||||
20250227,170300,6951435900,11230,11230,11230,11230,0
|
||||
20250227,170200,6951435900,11230,11230,11230,11230,0
|
||||
20250227,170100,6951435900,11230,11230,11230,11230,0
|
||||
20250227,170000,6951435900,11230,11230,11230,11230,0
|
||||
20250227,165900,6951435900,11230,11230,11230,11230,0
|
||||
20250227,165800,6951435900,11230,11230,11230,11230,0
|
||||
20250227,165700,6951435900,11230,11230,11230,11230,0
|
||||
20250227,165600,6951435900,11230,11230,11230,11230,0
|
||||
20250227,165500,6951435900,11230,11230,11230,11230,0
|
||||
20250227,165400,6951435900,11230,11230,11230,11230,0
|
||||
20250227,165300,6951435900,11230,11230,11230,11230,0
|
||||
20250227,165200,6951435900,11230,11230,11230,11230,0
|
||||
20250227,165100,6951435900,11230,11230,11230,11230,0
|
||||
20250227,165000,6951435900,11230,11230,11230,11230,0
|
||||
20250227,164900,6951435900,11230,11230,11230,11230,0
|
||||
20250227,164800,6951435900,11230,11230,11230,11230,11355
|
||||
20250227,164700,6951435900,11230,11230,11230,11230,0
|
||||
20250227,164600,6951435900,11230,11230,11230,11230,0
|
||||
20250227,164500,6951435900,11230,11230,11230,11230,0
|
||||
20250227,164400,6951435900,11230,11230,11230,11230,0
|
||||
20250227,164300,6951435900,11230,11230,11230,11230,0
|
||||
20250227,164200,6951435900,11230,11230,11230,11230,0
|
||||
20250227,164100,6951435900,11230,11230,11230,11230,0
|
||||
20250227,164000,6951435900,11230,11230,11230,11230,0
|
||||
20250227,163900,6951435900,11230,11230,11230,11230,0
|
||||
20250227,163800,6951435900,11230,11230,11230,11230,0
|
||||
20250227,163700,6951435900,11230,11230,11230,11230,0
|
||||
20250227,163600,6951435900,11230,11230,11230,11230,0
|
||||
20250227,163500,6951435900,11230,11230,11230,11230,0
|
||||
20250227,163400,6951435900,11230,11230,11230,11230,0
|
||||
20250227,163300,6951435900,11230,11230,11230,11230,0
|
||||
20250227,163200,6951435900,11230,11230,11230,11230,0
|
||||
20250227,163100,6951435900,11230,11230,11230,11230,0
|
||||
20250227,163000,6951435900,11230,11230,11230,11230,0
|
||||
20250227,162900,6951435900,11230,11230,11230,11230,0
|
||||
20250227,162800,6951435900,11230,11230,11230,11230,0
|
||||
20250227,162700,6951435900,11230,11230,11230,11230,0
|
||||
20250227,162600,6951435900,11230,11230,11230,11230,0
|
||||
20250227,162500,6951435900,11230,11230,11230,11230,0
|
||||
20250227,162400,6951435900,11230,11230,11230,11230,0
|
||||
20250227,162300,6951435900,11230,11230,11230,11230,0
|
||||
20250227,162200,6951435900,11230,11230,11230,11230,0
|
||||
20250227,162100,6951435900,11230,11230,11230,11230,0
|
||||
20250227,162000,6951435900,11230,11230,11230,11230,0
|
||||
20250227,161900,6951435900,11230,11230,11230,11230,0
|
||||
20250227,161800,6951435900,11230,11230,11230,11230,11355
|
||||
20250227,161700,6951435900,11230,11230,11230,11230,0
|
||||
20250227,161600,6951435900,11230,11230,11230,11230,0
|
||||
20250227,161500,6951435900,11230,11230,11230,11230,0
|
||||
20250227,161400,6951435900,11230,11230,11230,11230,0
|
||||
20250227,161300,6951435900,11230,11230,11230,11230,0
|
||||
20250227,161200,6951435900,11230,11230,11230,11230,0
|
||||
20250227,161100,6951435900,11230,11230,11230,11230,0
|
||||
20250227,161000,6951435900,11230,11230,11230,11230,0
|
||||
20250227,160900,6951435900,11230,11230,11230,11230,0
|
||||
20250227,160800,6951435900,11230,11230,11230,11230,0
|
||||
20250227,160700,6951435900,11230,11230,11230,11230,0
|
||||
20250227,160600,6951435900,11230,11230,11230,11230,0
|
||||
20250227,160500,6951435900,11230,11230,11230,11230,0
|
||||
20250227,160400,6951435900,11230,11230,11230,11230,0
|
||||
20250227,160300,6951435900,11230,11230,11230,11230,0
|
||||
20250227,160200,6951435900,11230,11230,11230,11230,0
|
||||
20250227,160100,6951435900,11230,11230,11230,11230,0
|
||||
20250227,160000,6951435900,11230,11230,11230,11230,0
|
||||
20250227,155900,6951435900,11230,11230,11230,11230,0
|
||||
20250227,155800,6951435900,11230,11230,11230,11230,0
|
||||
20250227,155700,6951435900,11230,11230,11230,11230,0
|
||||
20250227,155600,6951435900,11230,11230,11230,11230,0
|
||||
20250227,155500,6951435900,11230,11230,11230,11230,0
|
||||
20250227,155400,6951435900,11230,11230,11230,11230,0
|
||||
20250227,155300,6951435900,11230,11230,11230,11230,0
|
||||
20250227,155200,6951435900,11230,11230,11230,11230,0
|
||||
20250227,155100,6951435900,11230,11230,11230,11230,0
|
||||
20250227,155000,6951435900,11230,11230,11230,11230,0
|
||||
20250227,154900,6951435900,11230,11230,11230,11230,0
|
||||
20250227,154800,6951435900,11230,11230,11230,11230,11355
|
||||
20250227,154700,6951435900,11230,11230,11230,11230,0
|
||||
20250227,154600,6951435900,11230,11230,11230,11230,0
|
||||
20250227,154500,6951435900,11230,11230,11230,11230,0
|
||||
20250227,154400,6951435900,11230,11230,11230,11230,0
|
||||
20250227,154300,6951435900,11230,11230,11230,11230,0
|
||||
20250227,154200,6951435900,11230,11230,11230,11230,0
|
||||
20250227,154100,6951435900,11230,11230,11230,11230,0
|
||||
20250227,154000,6951435900,11230,11230,11230,11230,0
|
||||
20250227,153900,6951435900,11230,11230,11230,11230,0
|
||||
20250227,153800,6951435900,11230,11230,11230,11230,0
|
||||
20250227,153700,6951435900,11230,11230,11230,11230,0
|
||||
20250227,153600,6951435900,11230,11230,11230,11230,0
|
||||
20250227,153500,6951435900,11230,11230,11230,11230,0
|
||||
20250227,153400,6951435900,11230,11230,11230,11230,0
|
||||
20250227,153300,6951435900,11230,11230,11230,11230,0
|
||||
20250227,153200,6951435900,11230,11230,11230,11230,0
|
||||
20250227,153100,6951435900,11230,11230,11230,11230,0
|
||||
20250227,153000,6951435900,11230,11230,11230,11230,11355
|
||||
20250227,152900,6823919250,11280,11280,11280,11280,0
|
||||
20250227,152800,6823919250,11280,11280,11280,11280,0
|
||||
20250227,152700,6823919250,11280,11280,11280,11280,0
|
||||
20250227,152600,6823919250,11280,11280,11280,11280,0
|
||||
20250227,152500,6823919250,11280,11280,11280,11280,0
|
||||
20250227,152400,6823919250,11280,11280,11280,11280,0
|
||||
20250227,152300,6823919250,11280,11280,11280,11280,0
|
||||
20250227,152200,6823919250,11280,11280,11280,11280,0
|
||||
20250227,152100,6823919250,11280,11280,11280,11280,0
|
||||
20250227,152000,6823919250,11280,11280,11280,11280,0
|
||||
20250227,151900,6823919250,11280,11310,11330,11270,4700
|
||||
20250227,151800,6770881370,11310,11330,11330,11310,1793
|
||||
20250227,151700,6750585540,11330,11340,11380,11330,8515
|
||||
20250227,151600,6653858210,11330,11330,11330,11310,1726
|
||||
20250227,151500,6634309460,11330,11320,11330,11310,2311
|
||||
20250227,151400,6608149670,11320,11300,11320,11300,1048
|
||||
20250227,151300,6596299430,11300,11300,11300,11290,431
|
||||
20250227,151200,6591430100,11290,11290,11290,11280,1488
|
||||
20250227,151100,6574635800,11300,11310,11310,11300,580
|
||||
20250227,151000,6568077360,11310,11310,11310,11300,319
|
||||
20250227,150900,6564469490,11320,11310,11330,11310,546
|
||||
20250227,150800,6558290920,11320,11300,11320,11290,781
|
||||
20250227,150700,6549456770,11300,11290,11300,11280,53
|
||||
20250227,150600,6548858530,11290,11310,11310,11290,676
|
||||
20250227,150500,6541214050,11310,11280,11310,11280,1241
|
||||
20250227,150400,6527198710,11280,11270,11280,11260,252
|
||||
20250227,150300,6524356960,11260,11260,11260,11260,2
|
||||
20250227,150200,6524334440,11280,11240,11290,11240,233
|
||||
20250227,150100,6521706610,11240,11250,11280,11240,309
|
||||
20250227,150000,6518233310,11240,11230,11290,11230,524
|
||||
20250227,145900,6512343510,11230,11270,11270,11230,1389
|
||||
20250227,145800,6496732840,11280,11280,11280,11260,1109
|
||||
20250227,145700,6484242070,11290,11290,11300,11280,652
|
||||
20250227,145600,6476878800,11280,11270,11280,11270,35
|
||||
20250227,145500,6476484270,11290,11300,11320,11290,186
|
||||
20250227,145400,6474379620,11300,11320,11320,11270,796
|
||||
20250227,145300,6465394540,11320,11290,11320,11290,103
|
||||
20250227,145200,6464230380,11300,11320,11320,11300,517
|
||||
20250227,145100,6458386930,11320,11290,11330,11290,1139
|
||||
20250227,145000,6445491280,11290,11310,11310,11290,557
|
||||
20250227,144900,6439195260,11290,11290,11300,11280,1264
|
||||
20250227,144800,6424919790,11290,11290,11290,11270,97
|
||||
20250227,144700,6423825150,11270,11270,11290,11270,185
|
||||
20250227,144600,6421739800,11270,11280,11290,11270,530
|
||||
20250227,144500,6415764040,11280,11290,11290,11280,87
|
||||
20250227,144400,6414782190,11300,11290,11300,11290,212
|
||||
20250227,144300,6412387600,11280,11280,11280,11280,29
|
||||
20250227,144200,6412060480,11270,11280,11290,11270,502
|
||||
20250227,144100,6406393590,11250,11290,11290,11250,556
|
||||
20250227,144000,6400131620,11290,11280,11290,11280,114
|
||||
20250227,143900,6398845430,11290,11290,11300,11270,1239
|
||||
20250227,143800,6384869810,11290,11300,11300,11290,1355
|
||||
20250227,143700,6369558640,11310,11310,11320,11300,461
|
||||
20250227,143600,6364344930,11310,11320,11320,11310,624
|
||||
20250227,143500,6357287160,11340,11340,11370,11340,3354
|
||||
20250227,143400,6319229650,11350,11330,11350,11310,3392
|
||||
20250227,143300,6280792920,11330,11300,11330,11300,993
|
||||
20250227,143200,6269562300,11300,11330,11330,11290,2651
|
||||
20250227,143100,6239555430,11330,11340,11350,11330,677
|
||||
20250227,143000,6231873630,11340,11340,11350,11330,2566
|
||||
20250227,142900,6202790630,11340,11320,11340,11300,1985
|
||||
20250227,142800,6180336140,11320,11340,11370,11300,4289
|
||||
20250227,142700,6131767380,11330,11410,11430,11310,2150
|
||||
20250227,142600,6107309120,11410,11240,11440,11240,38472
|
||||
20250227,142500,5670313730,11230,11240,11240,11230,85
|
||||
20250227,142400,5669358960,11240,11270,11270,11240,2724
|
||||
20250227,142300,5638731500,11270,11270,11270,11270,363
|
||||
20250227,142200,5634640490,11280,11230,11280,11230,1111
|
||||
20250227,142100,5622136200,11220,11230,11230,11220,522
|
||||
20250227,142000,5616279160,11250,11290,11310,11250,6010
|
||||
20250227,141900,5548418690,11290,11270,11290,11260,3366
|
||||
20250227,141800,5510442620,11270,11300,11310,11260,7091
|
||||
20250227,141700,5430447470,11260,11200,11320,11200,12046
|
||||
20250227,141600,5294818350,11210,11100,11210,11100,9351
|
||||
20250227,141500,5190653310,11090,11060,11090,11060,166
|
||||
20250227,141400,5188815440,11060,11070,11070,11030,420
|
||||
20250227,141300,5184181450,11080,11060,11080,11060,52
|
||||
20250227,141200,5183606230,11060,11050,11060,11020,1134
|
||||
20250227,141100,5171093180,11060,11060,11060,11060,34
|
||||
20250227,141000,5170717140,11060,11070,11070,11060,1096
|
||||
20250227,140900,5158594990,11080,11080,11080,11060,17
|
||||
20250227,140800,5158406730,11080,11060,11080,11050,293
|
||||
20250227,140700,5155166550,11060,11080,11080,11060,999
|
||||
20250227,140600,5144098110,11090,11090,11090,11090,116
|
||||
20250227,140500,5142811670,11080,11070,11080,11070,401
|
||||
20250227,140400,5138369090,11030,11040,11040,11030,515
|
||||
20250227,140300,5132687330,11030,11030,11040,11030,152
|
||||
20250227,140200,5131009970,11030,11040,11040,11030,1004
|
||||
20250227,140100,5119926850,11040,11040,11040,11040,209
|
||||
20250227,140000,5117619490,11040,11070,11070,11040,694
|
||||
20250227,135900,5109953290,11080,11070,11080,11070,6
|
||||
20250227,135800,5109886830,11060,11040,11060,11040,1041
|
||||
20250227,135700,5098394120,11040,11120,11120,11040,5345
|
||||
20250227,135600,5039170790,11120,11120,11130,11100,1772
|
||||
20250227,135500,5019472690,11130,11130,11130,11120,478
|
||||
20250227,135400,5014152560,11130,11130,11130,11130,324
|
||||
20250227,135300,5010546440,11130,11130,11140,11130,466
|
||||
20250227,135200,5005358870,11160,11140,11160,11120,734
|
||||
20250227,135100,4997188840,11160,11150,11180,11120,1099
|
||||
20250227,135000,4984944870,11150,11160,11200,11150,742
|
||||
20250227,134900,4976659050,11230,11150,11230,11150,1942
|
||||
20250227,134800,4954946190,11130,11140,11140,11130,89
|
||||
20250227,134700,4953955030,11140,11120,11140,11120,650
|
||||
20250227,134600,4946726790,11120,11140,11140,11110,88
|
||||
20250227,134500,4945747690,11140,11140,11150,11140,521
|
||||
20250227,134400,4939943740,11100,11110,11110,11100,1007
|
||||
20250227,134300,4928759540,11120,11110,11120,11110,198
|
||||
20250227,134200,4926557820,11110,11140,11140,11110,735
|
||||
20250227,134100,4918379890,11140,11180,11180,11140,2007
|
||||
20250227,134000,4895997690,11180,11180,11200,11150,1266
|
||||
20250227,133900,4881842680,11120,11130,11180,11120,989
|
||||
20250227,133800,4870834770,11180,11110,11180,11100,1438
|
||||
20250227,133700,4854848990,11110,11140,11160,11100,2513
|
||||
20250227,133600,4826914980,11140,11160,11160,11130,1757
|
||||
20250227,133500,4807332830,11150,11210,11210,11150,3826
|
||||
20250227,133400,4764590410,11210,11220,11240,11210,1504
|
||||
20250227,133300,4747721210,11220,11270,11270,11220,4986
|
||||
20250227,133200,4691695420,11270,11320,11320,11270,1332
|
||||
20250227,133100,4676643810,11320,11320,11330,11300,2292
|
||||
20250227,133000,4650701200,11310,11320,11320,11270,5353
|
||||
20250227,132900,4590250310,11320,11270,11360,11270,15722
|
||||
20250227,132800,4412048570,11290,11320,11320,11240,4326
|
||||
20250227,132700,4363244970,11320,11220,11380,11190,17477
|
||||
20250227,132600,4166263200,11230,11230,11250,11150,18993
|
||||
20250227,132500,3953772550,11240,11440,11470,11210,35599
|
||||
20250227,132400,3550334930,11440,11230,11470,11190,57309
|
||||
20250227,132300,2900624160,11190,11180,11250,11170,10873
|
||||
20250227,132200,2778688430,11180,11090,11180,11060,9582
|
||||
20250227,132100,2672133330,11080,10980,11080,10980,8631
|
||||
20250227,132000,2576969810,10970,10930,10970,10920,3192
|
||||
20250227,131900,2542039160,10930,10940,10940,10930,347
|
||||
20250227,131800,2538246370,10930,10930,10940,10930,306
|
||||
20250227,131700,2534901300,10930,10940,10980,10920,1247
|
||||
20250227,131600,2521271730,10940,10970,10970,10940,698
|
||||
20250227,131500,2513625690,10970,10970,10990,10970,139
|
||||
20250227,131400,2512100400,10980,10980,10980,10970,252
|
||||
20250227,131300,2509334430,10990,10980,10990,10960,161
|
||||
20250227,131200,2507567520,10980,10980,10980,10980,22
|
||||
20250227,131100,2507325960,10960,11000,11000,10960,887
|
||||
20250227,131000,2497585500,11010,11020,11030,10980,5482
|
||||
20250227,130900,2437221580,11020,11030,11030,11020,898
|
||||
20250227,130800,2427324560,11030,11060,11060,11030,883
|
||||
20250227,130700,2417574580,11070,11090,11090,11070,847
|
||||
20250227,130600,2408181910,11060,11090,11100,11060,1149
|
||||
20250227,130500,2395440100,11090,11080,11090,11080,167
|
||||
20250227,130400,2393589100,11040,11050,11050,11040,852
|
||||
20250227,130300,2384177580,11100,11080,11100,11050,1542
|
||||
20250227,130200,2367098360,11090,11080,11090,11080,699
|
||||
20250227,130100,2359352780,11090,11110,11110,11090,2670
|
||||
20250227,130000,2329720290,11090,11110,11120,11080,4017
|
||||
20250227,125900,2285128810,11110,11190,11200,11110,5228
|
||||
20250227,125800,2226883800,11190,11210,11210,11130,9391
|
||||
20250227,125700,2121902020,11200,11120,11260,11110,26735
|
||||
20250227,125600,1823283150,11120,11010,11120,11010,38425
|
||||
20250227,125500,1397608360,11020,11010,11020,11010,1581
|
||||
20250227,125400,1380188260,11010,11020,11020,11010,352
|
||||
20250227,125300,1376310730,11030,11020,11030,10980,1634
|
||||
20250227,125200,1358318680,11010,11040,11050,10960,1829
|
||||
20250227,125100,1338199870,11040,10940,11040,10920,2824
|
||||
20250227,125000,1307168430,10980,10980,10990,10930,1928
|
||||
20250227,124900,1286036630,10990,11000,11000,10930,1072
|
||||
20250227,124800,1274298500,10980,11040,11050,10980,2722
|
||||
20250227,124700,1244298390,11060,11000,11060,11000,8074
|
||||
20250227,124600,1155236390,11000,10910,11000,10900,10176
|
||||
20250227,124500,1043629870,10890,10870,10930,10870,2067
|
||||
20250227,124400,1021087080,10900,10860,10900,10860,2221
|
||||
20250227,124300,996906740,10870,10830,10900,10830,9580
|
||||
20250227,124200,892790750,10830,10810,10830,10810,2228
|
||||
20250227,124100,868680650,10800,10770,10800,10770,2352
|
||||
20250227,124000,843326250,10740,10750,10750,10740,1481
|
||||
20250227,123900,827418210,10750,10750,10750,10750,35
|
||||
20250227,123800,827041960,10750,10750,10750,10750,0
|
||||
20250227,123700,827041960,10750,10750,10750,10750,0
|
||||
20250227,123600,827041960,10750,10750,10750,10750,0
|
||||
20250227,123500,827041960,10750,10750,10750,10750,0
|
||||
20250227,123400,827041960,10750,10750,10750,10750,10
|
||||
20250227,123300,826934460,10750,10750,10750,10750,728
|
||||
20250227,123200,819108460,10760,10770,10780,10760,123
|
||||
20250227,123100,817784860,10770,10780,10780,10770,22
|
||||
20250227,123000,817547910,10770,10770,10770,10770,1
|
||||
20250227,122900,817537140,10750,10760,10760,10750,5
|
||||
20250227,122800,817483380,10770,10780,10780,10770,283
|
||||
20250227,122700,814432650,10740,10760,10780,10740,7
|
||||
20250227,122600,814357360,10750,10750,10750,10730,6
|
||||
20250227,122500,814292920,10730,10730,10730,10730,0
|
||||
20250227,122400,814292920,10730,10740,10740,10730,857
|
||||
20250227,122300,805096140,10770,10770,10770,10770,0
|
||||
20250227,122200,805096140,10770,10750,10770,10750,4
|
||||
20250227,122100,805053120,10750,10750,10750,10750,0
|
||||
20250227,122000,805053120,10750,10750,10750,10750,3
|
||||
20250227,121900,805020870,10750,10750,10750,10750,58
|
||||
20250227,121800,804397370,10750,10750,10750,10750,220
|
||||
20250227,121700,802032370,10750,10740,10750,10740,403
|
||||
20250227,121600,797700200,10750,10750,10750,10750,1
|
||||
20250227,121500,797689450,10750,10750,10750,10750,5
|
||||
20250227,121400,797635700,10750,10750,10750,10750,0
|
||||
20250227,121300,797635700,10750,10750,10750,10750,0
|
||||
20250227,121200,797635700,10750,10750,10750,10750,101
|
||||
20250227,121100,796549950,10750,10750,10750,10750,1
|
||||
20250227,121000,796539200,10730,10730,10730,10730,154
|
||||
20250227,120900,794886780,10730,10740,10740,10730,3
|
||||
20250227,120800,794854570,10730,10730,10730,10730,0
|
||||
20250227,120700,794854570,10730,10730,10730,10730,0
|
||||
20250227,120600,794854570,10730,10750,10750,10730,2
|
||||
20250227,120500,794833090,10720,10720,10720,10720,60
|
||||
20250227,120400,794189890,10720,10740,10750,10720,1027
|
||||
20250227,120300,783170800,10740,10740,10740,10740,1
|
||||
20250227,120200,783160060,10730,10730,10730,10730,0
|
||||
20250227,120100,783160060,10730,10730,10730,10730,0
|
||||
20250227,120000,783160060,10730,10730,10730,10730,0
|
||||
20250227,115900,783160060,10730,10730,10730,10730,0
|
||||
20250227,115800,783160060,10730,10730,10740,10730,1108
|
||||
20250227,115700,771271200,10730,10740,10740,10730,550
|
||||
20250227,115600,765369540,10740,10740,10740,10740,120
|
||||
20250227,115500,764080740,10750,10760,10760,10750,919
|
||||
20250227,115400,754199390,10760,10770,10770,10760,190
|
||||
20250227,115300,752154890,10770,10770,10770,10770,0
|
||||
20250227,115200,752154890,10770,10770,10770,10770,330
|
||||
20250227,115100,748600790,10770,10770,10770,10770,480
|
||||
20250227,115000,743431190,10780,10780,10780,10780,6
|
||||
20250227,114900,743366510,10770,10770,10770,10770,178
|
||||
20250227,114800,741449450,10770,10770,10770,10770,0
|
||||
20250227,114700,741449450,10770,10750,10770,10750,677
|
||||
20250227,114600,734171300,10750,10750,10750,10750,15
|
||||
20250227,114500,734010050,10760,10760,10760,10760,0
|
||||
20250227,114400,734010050,10760,10760,10760,10760,505
|
||||
20250227,114300,728576250,10770,10770,10770,10770,0
|
||||
20250227,114200,728576250,10770,10770,10770,10770,28
|
||||
20250227,114100,728274690,10770,10770,10770,10770,0
|
||||
20250227,114000,728274690,10770,10770,10770,10770,1
|
||||
20250227,113900,728263920,10750,10750,10750,10750,150
|
||||
20250227,113800,726651420,10750,10750,10750,10750,1
|
||||
20250227,113700,726640670,10770,10770,10770,10770,0
|
||||
20250227,113600,726640670,10770,10770,10770,10770,20
|
||||
20250227,113500,726425270,10770,10770,10770,10770,10
|
||||
20250227,113400,726317570,10770,10770,10770,10770,1
|
||||
20250227,113300,726306800,10770,10770,10770,10770,0
|
||||
20250227,113200,726306800,10770,10770,10770,10770,7
|
||||
20250227,113100,726231410,10750,10750,10750,10750,0
|
||||
20250227,113000,726231410,10750,10750,10750,10750,0
|
||||
20250227,112900,726231410,10750,10750,10750,10750,0
|
||||
20250227,112800,726231410,10750,10760,10760,10750,20
|
||||
20250227,112700,726016390,10750,10750,10750,10750,50
|
||||
20250227,112600,725478890,10780,10780,10780,10780,0
|
||||
20250227,112500,725478890,10780,10780,10780,10780,0
|
||||
20250227,112400,725478890,10780,10780,10780,10780,0
|
||||
20250227,112300,725478890,10780,10780,10780,10780,0
|
||||
20250227,112200,725478890,10780,10780,10780,10780,0
|
||||
20250227,112100,725478890,10780,10780,10780,10780,0
|
||||
20250227,112000,725478890,10780,10740,10780,10730,503
|
||||
20250227,111900,720080160,10790,10790,10790,10790,1
|
||||
20250227,111800,720069370,10740,10740,10740,10740,10
|
||||
20250227,111700,719961970,10790,10740,10790,10740,12
|
||||
20250227,111600,719833000,10790,10740,10790,10740,102
|
||||
20250227,111500,718737470,10740,10740,10740,10740,100
|
||||
20250227,111400,717663470,10740,10740,10740,10740,0
|
||||
20250227,111300,717663470,10740,10750,10770,10740,1230
|
||||
20250227,111200,704416560,10750,10750,10750,10750,6
|
||||
20250227,111100,704352060,10750,10750,10750,10750,1
|
||||
20250227,111000,704341310,10750,10740,10750,10740,622
|
||||
20250227,110900,697660880,10740,10740,10740,10740,136
|
||||
20250227,110800,696200240,10750,10750,10750,10750,104
|
||||
20250227,110700,695082240,10750,10750,10750,10750,1138
|
||||
20250227,110600,682848740,10750,10760,10760,10750,80
|
||||
20250227,110500,681988730,10750,10750,10750,10750,717
|
||||
20250227,110400,674280980,10780,10780,10780,10780,0
|
||||
20250227,110300,674280980,10780,10780,10780,10780,0
|
||||
20250227,110200,674280980,10780,10780,10780,10780,0
|
||||
20250227,110100,674280980,10780,10780,10780,10780,0
|
||||
20250227,110000,674280980,10780,10780,10780,10780,1
|
||||
20250227,105900,674270200,10750,10750,10750,10750,744
|
||||
20250227,105800,666272200,10780,10780,10780,10780,10
|
||||
20250227,105700,666164400,10790,10780,10790,10760,556
|
||||
20250227,105600,660181670,10760,10780,10780,10760,30
|
||||
20250227,105500,659858850,10780,10780,10780,10780,1
|
||||
20250227,105400,659848070,10760,10760,10760,10760,922
|
||||
20250227,105300,649927350,10760,10760,10760,10760,1
|
||||
20250227,105200,649916590,10790,10790,10790,10790,1
|
||||
20250227,105100,649905800,10760,10760,10760,10760,150
|
||||
20250227,105000,648291800,10790,10790,10790,10790,0
|
||||
20250227,104900,648291800,10790,10780,10790,10770,780
|
||||
20250227,104800,639890100,10780,10780,10780,10780,0
|
||||
20250227,104700,639890100,10780,10780,10780,10780,121
|
||||
20250227,104600,638585720,10780,10790,10790,10780,4
|
||||
20250227,104500,638542590,10790,10790,10790,10790,3
|
||||
20250227,104400,638510220,10780,10770,10780,10770,217
|
||||
20250227,104300,636173080,10770,10770,10770,10770,0
|
||||
20250227,104200,636173080,10770,10770,10770,10770,253
|
||||
20250227,104100,633448270,10780,10780,10780,10780,1
|
||||
20250227,104000,633437490,10760,10770,10770,10760,120
|
||||
20250227,103900,632146090,10770,10770,10780,10770,444
|
||||
20250227,103800,627363910,10770,10770,10770,10770,35
|
||||
20250227,103700,626986960,10780,10780,10780,10780,135
|
||||
20250227,103600,625531660,10780,10780,10780,10780,5
|
||||
20250227,103500,625477760,10770,10780,10780,10770,180
|
||||
20250227,103400,623538160,10790,10770,10790,10770,541
|
||||
20250227,103300,617711570,10790,10780,10790,10770,34
|
||||
20250227,103200,617345330,10790,10790,10790,10790,30
|
||||
20250227,103100,617021630,10790,10790,10790,10790,1
|
||||
20250227,103000,617010840,10790,10770,10790,10770,1002
|
||||
20250227,102900,606219270,10790,10770,10790,10760,221
|
||||
20250227,102800,603840280,10790,10770,10790,10770,309
|
||||
20250227,102700,600512330,10810,10770,10810,10770,923
|
||||
20250227,102600,590571580,10770,10770,10770,10770,86
|
||||
20250227,102500,589645360,10770,10790,10790,10770,1463
|
||||
20250227,102400,573878330,10800,10800,10800,10800,62
|
||||
20250227,102300,573208730,10790,10790,10790,10790,0
|
||||
20250227,102200,573208730,10790,10810,10820,10790,92
|
||||
20250227,102100,572215990,10790,10790,10790,10790,0
|
||||
20250227,102000,572215990,10790,10800,10800,10790,27
|
||||
20250227,101900,571924510,10800,10800,10800,10800,5
|
||||
20250227,101800,571870510,10800,10810,10810,10800,12
|
||||
20250227,101700,571740800,10810,10810,10810,10810,22
|
||||
20250227,101600,571502980,10810,10800,10810,10800,141
|
||||
20250227,101500,569979230,10790,10790,10790,10790,79
|
||||
20250227,101400,569126820,10780,10780,10780,10780,25
|
||||
20250227,101300,568857320,10800,10800,10800,10800,11
|
||||
20250227,101200,568738520,10780,10770,10780,10770,311
|
||||
20250227,101100,565388940,10770,10770,10770,10770,807
|
||||
20250227,101000,556697550,10800,10770,10800,10770,95
|
||||
20250227,100900,555674340,10790,10780,10790,10770,86
|
||||
20250227,100800,554748090,10800,10800,10800,10800,0
|
||||
20250227,100700,554748090,10800,10770,10800,10770,92
|
||||
20250227,100600,553757220,10780,10780,10780,10780,40
|
||||
20250227,100500,553326020,10800,10790,10800,10790,165
|
||||
20250227,100400,551544220,10770,10770,10770,10770,178
|
||||
20250227,100300,549627160,10770,10770,10770,10770,5
|
||||
20250227,100200,549573310,10760,10760,10760,10760,0
|
||||
20250227,100100,549573310,10760,10770,10770,10760,130
|
||||
20250227,100000,548174450,10770,10800,10800,10770,471
|
||||
20250227,095900,543090630,10780,10780,10780,10780,244
|
||||
20250227,095800,540460310,10770,10770,10770,10770,301
|
||||
20250227,095700,537218540,10750,10750,10760,10740,1273
|
||||
20250227,095600,523525290,10750,10760,10760,10750,967
|
||||
20250227,095500,513123210,10770,10790,10790,10760,3964
|
||||
20250227,095400,470439940,10780,10780,10800,10780,838
|
||||
20250227,095300,461406080,10780,10790,10790,10780,1394
|
||||
20250227,095200,446366060,10790,10790,10790,10790,5
|
||||
20250227,095100,446312110,10800,10790,10820,10790,115
|
||||
20250227,095000,445070710,10790,10830,10830,10790,444
|
||||
20250227,094900,440279760,10830,10800,10830,10780,640
|
||||
20250227,094800,433376010,10790,10800,10800,10790,1681
|
||||
20250227,094700,415237820,10800,10820,10820,10800,2156
|
||||
20250227,094600,391932840,10820,10840,10840,10820,136
|
||||
20250227,094500,390461300,10810,10840,10840,10810,53
|
||||
20250227,094400,389888280,10810,10820,10840,10810,100
|
||||
20250227,094300,388806580,10840,10820,10840,10820,864
|
||||
20250227,094200,379452340,10820,10820,10820,10820,148
|
||||
20250227,094100,377850980,10830,10840,10840,10830,505
|
||||
20250227,094000,372381710,10830,10830,10830,10830,725
|
||||
20250227,093900,364529960,10830,10830,10830,10830,713
|
||||
20250227,093800,356808170,10830,10850,10850,10830,591
|
||||
20250227,093700,350406260,10840,10840,10870,10840,832
|
||||
20250227,093600,341378380,10850,10870,10890,10850,3104
|
||||
20250227,093500,307606150,10870,10850,10870,10850,1386
|
||||
20250227,093400,292543060,10810,10850,10860,10810,1122
|
||||
20250227,093300,280372750,10840,10840,10840,10840,920
|
||||
20250227,093200,270399950,10810,10810,10810,10810,40
|
||||
20250227,093100,269967550,10810,10810,10810,10810,45
|
||||
20250227,093000,269481100,10810,10850,10850,10810,259
|
||||
20250227,092900,266673270,10850,10820,10850,10810,157
|
||||
20250227,092800,264975630,10820,10840,10850,10810,35
|
||||
20250227,092700,264596440,10860,10850,10860,10850,324
|
||||
20250227,092600,261078900,10850,10840,10850,10810,258
|
||||
20250227,092500,258285810,10810,10820,10820,10810,178
|
||||
20250227,092400,256361400,10810,10820,10870,10810,1069
|
||||
20250227,092300,244748260,10820,10800,10820,10800,286
|
||||
20250227,092200,241657250,10800,10800,10810,10800,1346
|
||||
20250227,092100,227112740,10790,10770,10790,10760,1914
|
||||
20250227,092000,206487410,10790,10780,10790,10780,379
|
||||
20250227,091900,202398100,10780,10760,10780,10760,719
|
||||
20250227,091800,194658750,10790,10780,10790,10780,27
|
||||
20250227,091700,194367670,10770,10780,10780,10770,800
|
||||
20250227,091600,185743720,10790,10790,10790,10790,338
|
||||
20250227,091500,182096700,10790,10800,10800,10780,108
|
||||
20250227,091400,180931330,10790,10800,10800,10790,144
|
||||
20250227,091300,179377540,10780,10790,10800,10780,579
|
||||
20250227,091200,173130490,10790,10790,10790,10790,251
|
||||
20250227,091100,170422200,10790,10800,10800,10780,429
|
||||
20250227,091000,165792130,10810,10800,10810,10800,73
|
||||
20250227,090900,165003530,10800,10790,10800,10790,251
|
||||
20250227,090800,162295040,10790,10780,10800,10780,528
|
||||
20250227,090700,156601620,10750,10750,10750,10750,17
|
||||
20250227,090600,156418870,10740,10760,10760,10710,58
|
||||
20250227,090500,155796790,10800,10730,10800,10730,3268
|
||||
20250227,090400,120611600,10730,10700,10730,10690,109
|
||||
20250227,090300,119445360,10690,10700,10700,10690,127
|
||||
20250227,090200,118087630,10680,10750,10750,10650,4343
|
||||
20250227,090100,71655960,10750,10690,10750,10690,982
|
||||
20250227,090000,61118920,10700,10780,10810,10700,5691
|
||||
|
Reference in New Issue
Block a user