Update 2025-02-27 2849 candle_min
This commit is contained in:
652
069260/min/candle-20250227.csv
Normal file
652
069260/min/candle-20250227.csv
Normal file
@@ -0,0 +1,652 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,195000,935326240,16640,16640,16640,16640,4520
|
||||
20250227,194900,935326240,16640,16640,16640,16640,0
|
||||
20250227,194800,935326240,16640,16640,16640,16640,0
|
||||
20250227,194700,935326240,16640,16640,16640,16640,0
|
||||
20250227,194600,935326240,16640,16640,16640,16640,0
|
||||
20250227,194500,935326240,16640,16640,16640,16640,0
|
||||
20250227,194400,935326240,16640,16640,16640,16640,0
|
||||
20250227,194300,935326240,16640,16640,16640,16640,0
|
||||
20250227,194200,935326240,16640,16640,16640,16640,0
|
||||
20250227,194100,935326240,16640,16640,16640,16640,0
|
||||
20250227,194000,935326240,16640,16640,16640,16640,0
|
||||
20250227,193900,935326240,16640,16640,16640,16640,0
|
||||
20250227,193800,935326240,16640,16640,16640,16640,0
|
||||
20250227,193700,935326240,16640,16640,16640,16640,0
|
||||
20250227,193600,935326240,16640,16640,16640,16640,0
|
||||
20250227,193500,935326240,16640,16640,16640,16640,0
|
||||
20250227,193400,935326240,16640,16640,16640,16640,0
|
||||
20250227,193300,935326240,16640,16640,16640,16640,0
|
||||
20250227,193200,935326240,16640,16640,16640,16640,0
|
||||
20250227,193100,935326240,16640,16640,16640,16640,0
|
||||
20250227,193000,935326240,16640,16640,16640,16640,0
|
||||
20250227,192900,935326240,16640,16640,16640,16640,0
|
||||
20250227,192800,935326240,16640,16640,16640,16640,0
|
||||
20250227,192700,935326240,16640,16640,16640,16640,0
|
||||
20250227,192600,935326240,16640,16640,16640,16640,0
|
||||
20250227,192500,935326240,16640,16640,16640,16640,0
|
||||
20250227,192400,935326240,16640,16640,16640,16640,0
|
||||
20250227,192300,935326240,16640,16640,16640,16640,0
|
||||
20250227,192200,935326240,16640,16640,16640,16640,0
|
||||
20250227,192100,935326240,16640,16640,16640,16640,0
|
||||
20250227,192000,935326240,16640,16640,16640,16640,4520
|
||||
20250227,191900,935326240,16640,16640,16640,16640,0
|
||||
20250227,191800,935326240,16640,16640,16640,16640,0
|
||||
20250227,191700,935326240,16640,16640,16640,16640,0
|
||||
20250227,191600,935326240,16640,16640,16640,16640,0
|
||||
20250227,191500,935326240,16640,16640,16640,16640,0
|
||||
20250227,191400,935326240,16640,16640,16640,16640,0
|
||||
20250227,191300,935326240,16640,16640,16640,16640,0
|
||||
20250227,191200,935326240,16640,16640,16640,16640,0
|
||||
20250227,191100,935326240,16640,16640,16640,16640,0
|
||||
20250227,191000,935326240,16640,16640,16640,16640,0
|
||||
20250227,190900,935326240,16640,16640,16640,16640,0
|
||||
20250227,190800,935326240,16640,16640,16640,16640,0
|
||||
20250227,190700,935326240,16640,16640,16640,16640,0
|
||||
20250227,190600,935326240,16640,16640,16640,16640,0
|
||||
20250227,190500,935326240,16640,16640,16640,16640,0
|
||||
20250227,190400,935326240,16640,16640,16640,16640,0
|
||||
20250227,190300,935326240,16640,16640,16640,16640,0
|
||||
20250227,190200,935326240,16640,16640,16640,16640,0
|
||||
20250227,190100,935326240,16640,16640,16640,16640,0
|
||||
20250227,190000,935326240,16640,16640,16640,16640,0
|
||||
20250227,185900,935326240,16640,16640,16640,16640,0
|
||||
20250227,185800,935326240,16640,16640,16640,16640,0
|
||||
20250227,185700,935326240,16640,16640,16640,16640,0
|
||||
20250227,185600,935326240,16640,16640,16640,16640,0
|
||||
20250227,185500,935326240,16640,16640,16640,16640,0
|
||||
20250227,185400,935326240,16640,16640,16640,16640,0
|
||||
20250227,185300,935326240,16640,16640,16640,16640,0
|
||||
20250227,185200,935326240,16640,16640,16640,16640,0
|
||||
20250227,185100,935326240,16640,16640,16640,16640,0
|
||||
20250227,185000,935326240,16640,16640,16640,16640,4520
|
||||
20250227,184900,935326240,16640,16640,16640,16640,0
|
||||
20250227,184800,935326240,16640,16640,16640,16640,0
|
||||
20250227,184700,935326240,16640,16640,16640,16640,0
|
||||
20250227,184600,935326240,16640,16640,16640,16640,0
|
||||
20250227,184500,935326240,16640,16640,16640,16640,0
|
||||
20250227,184400,935326240,16640,16640,16640,16640,0
|
||||
20250227,184300,935326240,16640,16640,16640,16640,0
|
||||
20250227,184200,935326240,16640,16640,16640,16640,0
|
||||
20250227,184100,935326240,16640,16640,16640,16640,0
|
||||
20250227,184000,935326240,16640,16640,16640,16640,0
|
||||
20250227,183900,935326240,16640,16640,16640,16640,0
|
||||
20250227,183800,935326240,16640,16640,16640,16640,0
|
||||
20250227,183700,935326240,16640,16640,16640,16640,0
|
||||
20250227,183600,935326240,16640,16640,16640,16640,0
|
||||
20250227,183500,935326240,16640,16640,16640,16640,0
|
||||
20250227,183400,935326240,16640,16640,16640,16640,0
|
||||
20250227,183300,935326240,16640,16640,16640,16640,0
|
||||
20250227,183200,935326240,16640,16640,16640,16640,0
|
||||
20250227,183100,935326240,16640,16640,16640,16640,0
|
||||
20250227,183000,935326240,16640,16640,16640,16640,0
|
||||
20250227,182900,935326240,16640,16640,16640,16640,0
|
||||
20250227,182800,935326240,16640,16640,16640,16640,0
|
||||
20250227,182700,935326240,16640,16640,16640,16640,0
|
||||
20250227,182600,935326240,16640,16640,16640,16640,0
|
||||
20250227,182500,935326240,16640,16640,16640,16640,0
|
||||
20250227,182400,935326240,16640,16640,16640,16640,0
|
||||
20250227,182300,935326240,16640,16640,16640,16640,0
|
||||
20250227,182200,935326240,16640,16640,16640,16640,0
|
||||
20250227,182100,935326240,16640,16640,16640,16640,0
|
||||
20250227,182000,935326240,16640,16640,16640,16640,4520
|
||||
20250227,181900,935326240,16640,16640,16640,16640,0
|
||||
20250227,181800,935326240,16640,16640,16640,16640,0
|
||||
20250227,181700,935326240,16640,16640,16640,16640,0
|
||||
20250227,181600,935326240,16640,16640,16640,16640,0
|
||||
20250227,181500,935326240,16640,16640,16640,16640,0
|
||||
20250227,181400,935326240,16640,16640,16640,16640,0
|
||||
20250227,181300,935326240,16640,16640,16640,16640,0
|
||||
20250227,181200,935326240,16640,16640,16640,16640,0
|
||||
20250227,181100,935326240,16640,16640,16640,16640,0
|
||||
20250227,181000,935326240,16640,16640,16640,16640,0
|
||||
20250227,180900,935326240,16640,16640,16640,16640,0
|
||||
20250227,180800,935326240,16640,16640,16640,16640,0
|
||||
20250227,180700,935326240,16640,16640,16640,16640,0
|
||||
20250227,180600,935326240,16640,16640,16640,16640,0
|
||||
20250227,180500,935326240,16640,16640,16640,16640,0
|
||||
20250227,180400,935326240,16640,16640,16640,16640,0
|
||||
20250227,180300,935326240,16640,16640,16640,16640,0
|
||||
20250227,180200,935326240,16640,16640,16640,16640,0
|
||||
20250227,180100,935326240,16640,16640,16640,16640,0
|
||||
20250227,180000,935326240,16640,16640,16640,16640,0
|
||||
20250227,175900,935326240,16640,16640,16640,16640,0
|
||||
20250227,175800,935326240,16640,16640,16640,16640,0
|
||||
20250227,175700,935326240,16640,16640,16640,16640,0
|
||||
20250227,175600,935326240,16640,16640,16640,16640,0
|
||||
20250227,175500,935326240,16640,16640,16640,16640,0
|
||||
20250227,175400,935326240,16640,16640,16640,16640,0
|
||||
20250227,175300,935326240,16640,16640,16640,16640,0
|
||||
20250227,175200,935326240,16640,16640,16640,16640,0
|
||||
20250227,175100,935326240,16640,16640,16640,16640,0
|
||||
20250227,175000,935326240,16640,16640,16640,16640,4520
|
||||
20250227,174900,935326240,16640,16640,16640,16640,0
|
||||
20250227,174800,935326240,16640,16640,16640,16640,0
|
||||
20250227,174700,935326240,16640,16640,16640,16640,0
|
||||
20250227,174600,935326240,16640,16640,16640,16640,0
|
||||
20250227,174500,935326240,16640,16640,16640,16640,0
|
||||
20250227,174400,935326240,16640,16640,16640,16640,0
|
||||
20250227,174300,935326240,16640,16640,16640,16640,0
|
||||
20250227,174200,935326240,16640,16640,16640,16640,0
|
||||
20250227,174100,935326240,16640,16640,16640,16640,0
|
||||
20250227,174000,935326240,16640,16640,16640,16640,0
|
||||
20250227,173900,935326240,16640,16640,16640,16640,0
|
||||
20250227,173800,935326240,16640,16640,16640,16640,0
|
||||
20250227,173700,935326240,16640,16640,16640,16640,0
|
||||
20250227,173600,935326240,16640,16640,16640,16640,0
|
||||
20250227,173500,935326240,16640,16640,16640,16640,0
|
||||
20250227,173400,935326240,16640,16640,16640,16640,0
|
||||
20250227,173300,935326240,16640,16640,16640,16640,0
|
||||
20250227,173200,935326240,16640,16640,16640,16640,0
|
||||
20250227,173100,935326240,16640,16640,16640,16640,0
|
||||
20250227,173000,935326240,16640,16640,16640,16640,0
|
||||
20250227,172900,935326240,16640,16640,16640,16640,0
|
||||
20250227,172800,935326240,16640,16640,16640,16640,0
|
||||
20250227,172700,935326240,16640,16640,16640,16640,0
|
||||
20250227,172600,935326240,16640,16640,16640,16640,0
|
||||
20250227,172500,935326240,16640,16640,16640,16640,0
|
||||
20250227,172400,935326240,16640,16640,16640,16640,0
|
||||
20250227,172300,935326240,16640,16640,16640,16640,0
|
||||
20250227,172200,935326240,16640,16640,16640,16640,0
|
||||
20250227,172100,935326240,16640,16640,16640,16640,0
|
||||
20250227,172000,935326240,16640,16640,16640,16640,4520
|
||||
20250227,171900,935326240,16640,16640,16640,16640,0
|
||||
20250227,171800,935326240,16640,16640,16640,16640,0
|
||||
20250227,171700,935326240,16640,16640,16640,16640,0
|
||||
20250227,171600,935326240,16640,16640,16640,16640,0
|
||||
20250227,171500,935326240,16640,16640,16640,16640,0
|
||||
20250227,171400,935326240,16640,16640,16640,16640,0
|
||||
20250227,171300,935326240,16640,16640,16640,16640,0
|
||||
20250227,171200,935326240,16640,16640,16640,16640,0
|
||||
20250227,171100,935326240,16640,16640,16640,16640,0
|
||||
20250227,171000,935326240,16640,16640,16640,16640,0
|
||||
20250227,170900,935326240,16640,16640,16640,16640,0
|
||||
20250227,170800,935326240,16640,16640,16640,16640,0
|
||||
20250227,170700,935326240,16640,16640,16640,16640,0
|
||||
20250227,170600,935326240,16640,16640,16640,16640,0
|
||||
20250227,170500,935326240,16640,16640,16640,16640,0
|
||||
20250227,170400,935326240,16640,16640,16640,16640,0
|
||||
20250227,170300,935326240,16640,16640,16640,16640,0
|
||||
20250227,170200,935326240,16640,16640,16640,16640,0
|
||||
20250227,170100,935326240,16640,16640,16640,16640,0
|
||||
20250227,170000,935326240,16640,16640,16640,16640,0
|
||||
20250227,165900,935326240,16640,16640,16640,16640,0
|
||||
20250227,165800,935326240,16640,16640,16640,16640,0
|
||||
20250227,165700,935326240,16640,16640,16640,16640,0
|
||||
20250227,165600,935326240,16640,16640,16640,16640,0
|
||||
20250227,165500,935326240,16640,16640,16640,16640,0
|
||||
20250227,165400,935326240,16640,16640,16640,16640,0
|
||||
20250227,165300,935326240,16640,16640,16640,16640,0
|
||||
20250227,165200,935326240,16640,16640,16640,16640,0
|
||||
20250227,165100,935326240,16640,16640,16640,16640,0
|
||||
20250227,165000,935326240,16640,16640,16640,16640,4520
|
||||
20250227,164900,935326240,16640,16640,16640,16640,0
|
||||
20250227,164800,935326240,16640,16640,16640,16640,0
|
||||
20250227,164700,935326240,16640,16640,16640,16640,0
|
||||
20250227,164600,935326240,16640,16640,16640,16640,0
|
||||
20250227,164500,935326240,16640,16640,16640,16640,0
|
||||
20250227,164400,935326240,16640,16640,16640,16640,0
|
||||
20250227,164300,935326240,16640,16640,16640,16640,0
|
||||
20250227,164200,935326240,16640,16640,16640,16640,0
|
||||
20250227,164100,935326240,16640,16640,16640,16640,0
|
||||
20250227,164000,935326240,16640,16640,16640,16640,0
|
||||
20250227,163900,935326240,16640,16640,16640,16640,0
|
||||
20250227,163800,935326240,16640,16640,16640,16640,0
|
||||
20250227,163700,935326240,16640,16640,16640,16640,0
|
||||
20250227,163600,935326240,16640,16640,16640,16640,0
|
||||
20250227,163500,935326240,16640,16640,16640,16640,0
|
||||
20250227,163400,935326240,16640,16640,16640,16640,0
|
||||
20250227,163300,935326240,16640,16640,16640,16640,0
|
||||
20250227,163200,935326240,16640,16640,16640,16640,0
|
||||
20250227,163100,935326240,16640,16640,16640,16640,0
|
||||
20250227,163000,935326240,16640,16640,16640,16640,0
|
||||
20250227,162900,935326240,16640,16640,16640,16640,0
|
||||
20250227,162800,935326240,16640,16640,16640,16640,0
|
||||
20250227,162700,935326240,16640,16640,16640,16640,0
|
||||
20250227,162600,935326240,16640,16640,16640,16640,0
|
||||
20250227,162500,935326240,16640,16640,16640,16640,0
|
||||
20250227,162400,935326240,16640,16640,16640,16640,0
|
||||
20250227,162300,935326240,16640,16640,16640,16640,0
|
||||
20250227,162200,935326240,16640,16640,16640,16640,0
|
||||
20250227,162100,935326240,16640,16640,16640,16640,0
|
||||
20250227,162000,935326240,16640,16640,16640,16640,4520
|
||||
20250227,161900,935326240,16640,16640,16640,16640,0
|
||||
20250227,161800,935326240,16640,16640,16640,16640,0
|
||||
20250227,161700,935326240,16640,16640,16640,16640,0
|
||||
20250227,161600,935326240,16640,16640,16640,16640,0
|
||||
20250227,161500,935326240,16640,16640,16640,16640,0
|
||||
20250227,161400,935326240,16640,16640,16640,16640,0
|
||||
20250227,161300,935326240,16640,16640,16640,16640,0
|
||||
20250227,161200,935326240,16640,16640,16640,16640,0
|
||||
20250227,161100,935326240,16640,16640,16640,16640,0
|
||||
20250227,161000,935326240,16640,16640,16640,16640,0
|
||||
20250227,160900,935326240,16640,16640,16640,16640,0
|
||||
20250227,160800,935326240,16640,16640,16640,16640,0
|
||||
20250227,160700,935326240,16640,16640,16640,16640,0
|
||||
20250227,160600,935326240,16640,16640,16640,16640,0
|
||||
20250227,160500,935326240,16640,16640,16640,16640,0
|
||||
20250227,160400,935326240,16640,16640,16640,16640,0
|
||||
20250227,160300,935326240,16640,16640,16640,16640,0
|
||||
20250227,160200,935326240,16640,16640,16640,16640,0
|
||||
20250227,160100,935326240,16640,16640,16640,16640,0
|
||||
20250227,160000,935326240,16640,16640,16640,16640,0
|
||||
20250227,155900,935326240,16640,16640,16640,16640,0
|
||||
20250227,155800,935326240,16640,16640,16640,16640,0
|
||||
20250227,155700,935326240,16640,16640,16640,16640,0
|
||||
20250227,155600,935326240,16640,16640,16640,16640,0
|
||||
20250227,155500,935326240,16640,16640,16640,16640,0
|
||||
20250227,155400,935326240,16640,16640,16640,16640,0
|
||||
20250227,155300,935326240,16640,16640,16640,16640,0
|
||||
20250227,155200,935326240,16640,16640,16640,16640,0
|
||||
20250227,155100,935326240,16640,16640,16640,16640,0
|
||||
20250227,155000,935326240,16640,16640,16640,16640,4520
|
||||
20250227,154900,935326240,16640,16640,16640,16640,0
|
||||
20250227,154800,935326240,16640,16640,16640,16640,0
|
||||
20250227,154700,935326240,16640,16640,16640,16640,0
|
||||
20250227,154600,935326240,16640,16640,16640,16640,0
|
||||
20250227,154500,935326240,16640,16640,16640,16640,0
|
||||
20250227,154400,935326240,16640,16640,16640,16640,0
|
||||
20250227,154300,935326240,16640,16640,16640,16640,0
|
||||
20250227,154200,935326240,16640,16640,16640,16640,0
|
||||
20250227,154100,935326240,16640,16640,16640,16640,0
|
||||
20250227,154000,935326240,16640,16640,16640,16640,0
|
||||
20250227,153900,935326240,16640,16640,16640,16640,0
|
||||
20250227,153800,935326240,16640,16640,16640,16640,0
|
||||
20250227,153700,935326240,16640,16640,16640,16640,0
|
||||
20250227,153600,935326240,16640,16640,16640,16640,0
|
||||
20250227,153500,935326240,16640,16640,16640,16640,0
|
||||
20250227,153400,935326240,16640,16640,16640,16640,0
|
||||
20250227,153300,935326240,16640,16640,16640,16640,0
|
||||
20250227,153200,935326240,16640,16640,16640,16640,0
|
||||
20250227,153100,935326240,16640,16640,16640,16640,0
|
||||
20250227,153000,935326240,16640,16640,16640,16640,4520
|
||||
20250227,152900,860113440,16590,16590,16590,16590,0
|
||||
20250227,152800,860113440,16590,16590,16590,16590,0
|
||||
20250227,152700,860113440,16590,16590,16590,16590,0
|
||||
20250227,152600,860113440,16590,16590,16590,16590,0
|
||||
20250227,152500,860113440,16590,16590,16590,16590,0
|
||||
20250227,152400,860113440,16590,16590,16590,16590,0
|
||||
20250227,152300,860113440,16590,16590,16590,16590,0
|
||||
20250227,152200,860113440,16590,16590,16590,16590,0
|
||||
20250227,152100,860113440,16590,16590,16590,16590,0
|
||||
20250227,152000,860113440,16590,16590,16590,16590,0
|
||||
20250227,151900,860113440,16590,16590,16590,16590,33
|
||||
20250227,151800,859565970,16590,16590,16590,16580,138
|
||||
20250227,151700,857277230,16590,16580,16590,16580,13
|
||||
20250227,151600,857061570,16580,16580,16590,16580,131
|
||||
20250227,151500,854889440,16590,16580,16590,16570,113
|
||||
20250227,151400,853015910,16570,16570,16580,16570,120
|
||||
20250227,151300,851027420,16580,16580,16580,16570,85
|
||||
20250227,151200,849618860,16580,16590,16590,16570,97
|
||||
20250227,151100,848010630,16580,16570,16580,16570,104
|
||||
20250227,151000,846286750,16570,16560,16570,16550,182
|
||||
20250227,150900,843273400,16570,16560,16570,16560,53
|
||||
20250227,150800,842395660,16570,16580,16580,16560,29
|
||||
20250227,150700,841915170,16570,16580,16580,16570,53
|
||||
20250227,150600,841036840,16580,16580,16580,16570,125
|
||||
20250227,150500,838965490,16570,16580,16580,16570,51
|
||||
20250227,150400,838120330,16580,16580,16580,16570,150
|
||||
20250227,150300,835634510,16580,16580,16580,16570,45
|
||||
20250227,150200,834888790,16580,16580,16580,16570,144
|
||||
20250227,150100,832502450,16580,16570,16580,16570,46
|
||||
20250227,150000,831740150,16560,16560,16570,16560,134
|
||||
20250227,145900,829520980,16570,16570,16570,16560,12
|
||||
20250227,145800,829322190,16570,16560,16570,16540,328
|
||||
20250227,145700,823889630,16550,16560,16560,16550,54
|
||||
20250227,145600,822995850,16560,16560,16560,16550,63
|
||||
20250227,145500,821953010,16550,16550,16560,16550,108
|
||||
20250227,145400,820165010,16560,16570,16570,16550,59
|
||||
20250227,145300,819188340,16570,16570,16570,16560,50
|
||||
20250227,145200,818360310,16570,16570,16570,16560,121
|
||||
20250227,145100,816356430,16570,16560,16570,16560,54
|
||||
20250227,145000,815462110,16560,16530,16570,16530,234
|
||||
20250227,144900,811588680,16540,16530,16550,16530,40
|
||||
20250227,144800,810927070,16550,16550,16550,16540,153
|
||||
20250227,144700,808396310,16550,16550,16550,16530,10
|
||||
20250227,144600,808230860,16530,16560,16560,16530,114
|
||||
20250227,144500,806345180,16550,16550,16560,16540,56
|
||||
20250227,144400,805418370,16540,16540,16540,16520,130
|
||||
20250227,144300,803268210,16550,16560,16560,16540,74
|
||||
20250227,144200,802043860,16560,16560,16560,16550,202
|
||||
20250227,144100,798700530,16570,16540,16570,16540,70
|
||||
20250227,144000,797542660,16540,16550,16550,16540,87
|
||||
20250227,143900,796102860,16560,16550,16570,16540,160
|
||||
20250227,143800,793454450,16540,16540,16550,16540,10
|
||||
20250227,143700,793289000,16540,16540,16550,16540,121
|
||||
20250227,143600,791287600,16540,16540,16540,16540,41
|
||||
20250227,143500,790609460,16540,16550,16550,16540,148
|
||||
20250227,143400,788161230,16550,16540,16550,16540,66
|
||||
20250227,143300,787069430,16540,16540,16550,16540,119
|
||||
20250227,143200,785101110,16550,16550,16550,16540,52
|
||||
20250227,143100,784240930,16540,16530,16550,16530,119
|
||||
20250227,143000,782273060,16530,16530,16540,16530,11
|
||||
20250227,142900,782091170,16530,16530,16540,16530,130
|
||||
20250227,142800,779942200,16530,16540,16540,16530,60
|
||||
20250227,142700,778950300,16530,16540,16550,16530,81
|
||||
20250227,142600,777611180,16540,16540,16540,16540,46
|
||||
20250227,142500,776850340,16540,16530,16550,16530,255
|
||||
20250227,142400,772632930,16530,16530,16540,16530,56
|
||||
20250227,142300,771707240,16530,16530,16540,16530,110
|
||||
20250227,142200,769888880,16540,16530,16540,16530,55
|
||||
20250227,142100,768979670,16540,16530,16540,16520,734
|
||||
20250227,142000,756844740,16530,16540,16540,16530,44
|
||||
20250227,141900,756117360,16530,16540,16540,16530,125
|
||||
20250227,141800,754051010,16530,16520,16540,16520,200
|
||||
20250227,141700,750745000,16530,16520,16530,16520,126
|
||||
20250227,141600,748663370,16520,16520,16520,16520,220
|
||||
20250227,141500,745028970,16510,16520,16530,16510,1384
|
||||
20250227,141400,722171870,16520,16510,16520,16510,46
|
||||
20250227,141300,721412320,16520,16510,16520,16510,308
|
||||
20250227,141200,716325320,16510,16510,16520,16510,14
|
||||
20250227,141100,716094120,16520,16530,16530,16520,295
|
||||
20250227,141000,711220600,16520,16520,16530,16520,61
|
||||
20250227,140900,710212820,16520,16530,16530,16520,104
|
||||
20250227,140800,708494730,16530,16520,16530,16520,42
|
||||
20250227,140700,707800880,16520,16520,16520,16510,163
|
||||
20250227,140600,705108140,16520,16520,16520,16520,75
|
||||
20250227,140500,703869140,16530,16520,16530,16520,198
|
||||
20250227,140400,700597250,16520,16520,16520,16520,46
|
||||
20250227,140300,699837330,16520,16520,16520,16520,67
|
||||
20250227,140200,698730490,16520,16530,16530,16520,33
|
||||
20250227,140100,698185320,16520,16530,16530,16520,306
|
||||
20250227,140000,693130190,16520,16530,16530,16520,1117
|
||||
20250227,135900,674666610,16520,16530,16530,16520,110
|
||||
20250227,135800,672849400,16520,16520,16520,16520,36
|
||||
20250227,135700,672254680,16510,16510,16520,16510,300
|
||||
20250227,135600,667299870,16510,16510,16510,16510,36
|
||||
20250227,135500,666705510,16510,16500,16510,16500,297
|
||||
20250227,135400,661804960,16510,16500,16510,16500,245
|
||||
20250227,135300,657762160,16490,16490,16490,16490,68
|
||||
20250227,135200,656640840,16500,16500,16500,16500,41
|
||||
20250227,135100,655964340,16500,16500,16500,16500,304
|
||||
20250227,135000,650948340,16510,16490,16510,16480,329
|
||||
20250227,134900,645523460,16490,16490,16490,16480,109
|
||||
20250227,134800,643727100,16490,16490,16490,16490,3
|
||||
20250227,134700,643677630,16490,16490,16490,16480,427
|
||||
20250227,134600,636637450,16480,16480,16480,16480,49
|
||||
20250227,134500,635829930,16490,16480,16490,16480,110
|
||||
20250227,134400,634017080,16480,16480,16480,16480,32
|
||||
20250227,134300,633489720,16480,16490,16490,16480,62
|
||||
20250227,134200,632467800,16490,16500,16500,16490,32
|
||||
20250227,134100,631940110,16500,16480,16500,16480,380
|
||||
20250227,134000,625673600,16490,16490,16500,16490,271
|
||||
20250227,133900,621204800,16480,16490,16490,16480,48
|
||||
20250227,133800,620413720,16490,16490,16490,16490,232
|
||||
20250227,133700,616588040,16480,16480,16480,16480,107
|
||||
20250227,133600,614824680,16480,16480,16490,16480,46
|
||||
20250227,133500,614066540,16490,16480,16490,16480,70
|
||||
20250227,133400,612912910,16480,16480,16480,16480,41
|
||||
20250227,133300,612237230,16480,16480,16480,16480,105
|
||||
20250227,133200,610506830,16480,16490,16490,16480,43
|
||||
20250227,133100,609798180,16480,16500,16500,16480,77
|
||||
20250227,133000,608528450,16490,16490,16490,16490,45
|
||||
20250227,132900,607786400,16500,16490,16500,16490,138
|
||||
20250227,132800,605510570,16510,16500,16510,16490,830
|
||||
20250227,132700,591823040,16500,16500,16510,16500,107
|
||||
20250227,132600,590057480,16510,16510,16510,16510,3
|
||||
20250227,132500,590007950,16510,16510,16510,16510,260
|
||||
20250227,132400,585715350,16520,16520,16520,16520,0
|
||||
20250227,132300,585715350,16520,16520,16520,16520,69
|
||||
20250227,132200,584575470,16530,16520,16530,16520,8
|
||||
20250227,132100,584443300,16520,16520,16520,16520,45
|
||||
20250227,132000,583699900,16520,16520,16520,16520,67
|
||||
20250227,131900,582593060,16530,16530,16530,16530,1
|
||||
20250227,131800,582576530,16530,16530,16530,16530,52
|
||||
20250227,131700,581716970,16530,16530,16530,16530,65
|
||||
20250227,131600,580642520,16530,16540,16540,16530,89
|
||||
20250227,131500,579171130,16530,16530,16530,16530,5
|
||||
20250227,131400,579088480,16530,16530,16530,16530,68
|
||||
20250227,131300,577964440,16540,16540,16540,16540,1
|
||||
20250227,131200,577947900,16530,16540,16540,16530,68
|
||||
20250227,131100,576823850,16530,16530,16530,16530,0
|
||||
20250227,131000,576823850,16530,16530,16530,16530,68
|
||||
20250227,130900,575699810,16540,16540,16540,16540,1
|
||||
20250227,130800,575683270,16530,16530,16530,16530,100
|
||||
20250227,130700,574030270,16540,16540,16540,16540,0
|
||||
20250227,130600,574030270,16540,16540,16540,16530,105
|
||||
20250227,130500,572294250,16530,16530,16530,16530,0
|
||||
20250227,130400,572294250,16530,16500,16530,16500,280
|
||||
20250227,130300,567669950,16520,16520,16520,16520,0
|
||||
20250227,130200,567669950,16520,16520,16520,16520,64
|
||||
20250227,130100,566612670,16530,16520,16530,16500,379
|
||||
20250227,130000,560356360,16520,16520,16520,16520,77
|
||||
20250227,125900,559084320,16530,16530,16530,16530,10
|
||||
20250227,125800,558919020,16530,16530,16530,16530,35
|
||||
20250227,125700,558340470,16540,16540,16540,16540,0
|
||||
20250227,125600,558340470,16540,16550,16550,16530,243
|
||||
20250227,125500,554320960,16570,16570,16570,16570,43
|
||||
20250227,125400,553608450,16570,16580,16590,16550,427
|
||||
20250227,125300,546535320,16590,16620,16620,16550,1014
|
||||
20250227,125200,529719870,16620,16610,16620,16590,240
|
||||
20250227,125100,525732620,16610,16590,16610,16590,365
|
||||
20250227,125000,519675570,16590,16610,16620,16570,482
|
||||
20250227,124900,511682400,16610,16590,16610,16590,803
|
||||
20250227,124800,498354180,16590,16550,16590,16550,1372
|
||||
20250227,124700,475607970,16550,16540,16570,16540,277
|
||||
20250227,124600,471020250,16530,16520,16530,16520,632
|
||||
20250227,124500,460574640,16520,16520,16520,16520,0
|
||||
20250227,124400,460574640,16520,16520,16520,16520,67
|
||||
20250227,124300,459467800,16520,16520,16520,16520,0
|
||||
20250227,124200,459467800,16520,16520,16520,16520,68
|
||||
20250227,124100,458344440,16520,16520,16520,16520,0
|
||||
20250227,124000,458344440,16520,16520,16520,16520,67
|
||||
20250227,123900,457237600,16530,16530,16530,16530,3
|
||||
20250227,123800,457188010,16520,16520,16520,16520,68
|
||||
20250227,123700,456064650,16530,16520,16530,16520,46
|
||||
20250227,123600,455304720,16520,16510,16520,16510,77
|
||||
20250227,123500,454033350,16520,16520,16520,16520,100
|
||||
20250227,123400,452381350,16510,16520,16520,16490,346
|
||||
20250227,123300,446670800,16510,16510,16510,16510,0
|
||||
20250227,123200,446670800,16510,16510,16510,16510,67
|
||||
20250227,123100,445564630,16520,16520,16520,16520,1
|
||||
20250227,123000,445548110,16500,16500,16500,16500,68
|
||||
20250227,122900,444426110,16500,16500,16500,16500,0
|
||||
20250227,122800,444426110,16500,16500,16500,16500,67
|
||||
20250227,122700,443320610,16500,16500,16500,16500,0
|
||||
20250227,122600,443320610,16500,16500,16500,16500,68
|
||||
20250227,122500,442198610,16510,16510,16510,16510,104
|
||||
20250227,122400,440481570,16500,16500,16500,16500,68
|
||||
20250227,122300,439359570,16500,16500,16500,16500,30
|
||||
20250227,122200,438864570,16510,16510,16510,16510,3
|
||||
20250227,122100,438815040,16500,16500,16500,16500,0
|
||||
20250227,122000,438815040,16500,16510,16520,16500,145
|
||||
20250227,121900,436422430,16500,16500,16500,16500,33
|
||||
20250227,121800,435877930,16500,16500,16500,16500,69
|
||||
20250227,121700,434739430,16500,16500,16500,16500,0
|
||||
20250227,121600,434739430,16500,16500,16500,16500,68
|
||||
20250227,121500,433617430,16500,16500,16500,16500,0
|
||||
20250227,121400,433617430,16500,16500,16500,16500,67
|
||||
20250227,121300,432511930,16510,16510,16510,16510,5
|
||||
20250227,121200,432429380,16500,16480,16520,16480,232
|
||||
20250227,121100,428601120,16480,16490,16490,16480,79
|
||||
20250227,121000,427298470,16490,16490,16490,16490,67
|
||||
20250227,120900,426193640,16500,16500,16500,16500,24
|
||||
20250227,120800,425797640,16510,16510,16510,16510,107
|
||||
20250227,120700,424031070,16510,16510,16510,16510,0
|
||||
20250227,120600,424031070,16510,16510,16510,16510,67
|
||||
20250227,120500,422924900,16510,16500,16510,16500,70
|
||||
20250227,120400,421769250,16490,16490,16490,16490,68
|
||||
20250227,120300,420647930,16500,16500,16500,16500,94
|
||||
20250227,120200,419096930,16490,16490,16490,16490,0
|
||||
20250227,120100,419096930,16490,16490,16490,16490,67
|
||||
20250227,120000,417992100,16490,16490,16490,16490,0
|
||||
20250227,115900,417992100,16490,16480,16490,16480,158
|
||||
20250227,115800,415387360,16500,16500,16500,16480,405
|
||||
20250227,115700,408708000,16490,16500,16500,16490,71
|
||||
20250227,115600,407537170,16500,16500,16500,16500,203
|
||||
20250227,115500,404187670,16490,16490,16490,16490,83
|
||||
20250227,115400,402819000,16490,16490,16490,16490,0
|
||||
20250227,115300,402819000,16490,16490,16490,16490,67
|
||||
20250227,115200,401714170,16500,16500,16500,16500,0
|
||||
20250227,115100,401714170,16500,16500,16500,16500,152
|
||||
20250227,115000,399206170,16510,16510,16510,16510,4
|
||||
20250227,114900,399140130,16500,16510,16510,16500,79
|
||||
20250227,114800,397836510,16510,16510,16510,16510,0
|
||||
20250227,114700,397836510,16510,16510,16510,16510,97
|
||||
20250227,114600,396235040,16520,16520,16520,16520,0
|
||||
20250227,114500,396235040,16520,16520,16520,16520,7
|
||||
20250227,114400,396119400,16530,16530,16530,16530,0
|
||||
20250227,114300,396119400,16530,16530,16530,16530,13
|
||||
20250227,114200,395904510,16510,16510,16510,16510,0
|
||||
20250227,114100,395904510,16510,16520,16520,16510,187
|
||||
20250227,114000,392816530,16510,16510,16510,16510,0
|
||||
20250227,113900,392816530,16510,16470,16520,16470,1472
|
||||
20250227,113800,368521890,16470,16470,16470,16470,15
|
||||
20250227,113700,368274840,16470,16470,16470,16470,67
|
||||
20250227,113600,367171350,16470,16470,16470,16470,0
|
||||
20250227,113500,367171350,16470,16490,16490,16470,70
|
||||
20250227,113400,366018410,16490,16490,16490,16490,0
|
||||
20250227,113300,366018410,16490,16470,16490,16470,68
|
||||
20250227,113200,364898430,16480,16480,16480,16480,66
|
||||
20250227,113100,363810750,16480,16480,16480,16480,115
|
||||
20250227,113000,361915550,16490,16490,16490,16490,1
|
||||
20250227,112900,361899060,16490,16480,16490,16460,300
|
||||
20250227,112800,356955030,16470,16480,16480,16470,99
|
||||
20250227,112700,355323840,16480,16480,16480,16480,68
|
||||
20250227,112600,354203200,16490,16480,16500,16460,209
|
||||
20250227,112500,350758510,16460,16460,16460,16460,67
|
||||
20250227,112400,349655690,16470,16470,16470,16470,0
|
||||
20250227,112300,349655690,16470,16470,16470,16470,73
|
||||
20250227,112200,348453380,16460,16460,16460,16460,0
|
||||
20250227,112100,348453380,16460,16470,16470,16460,81
|
||||
20250227,112000,347120090,16470,16480,16480,16470,2
|
||||
20250227,111900,347087140,16470,16470,16480,16470,366
|
||||
20250227,111800,341059070,16470,16470,16470,16470,10
|
||||
20250227,111700,340894370,16460,16460,16460,16460,67
|
||||
20250227,111600,339791550,16470,16470,16470,16470,88
|
||||
20250227,111500,338342190,16460,16460,16460,16460,68
|
||||
20250227,111400,337222910,16470,16470,16470,16470,0
|
||||
20250227,111300,337222910,16470,16470,16470,16470,20
|
||||
20250227,111200,336893510,16470,16470,16470,16470,49
|
||||
20250227,111100,336086480,16470,16480,16480,16470,142
|
||||
20250227,111000,333747000,16480,16470,16480,16470,138
|
||||
20250227,110900,331473090,16480,16480,16480,16480,422
|
||||
20250227,110800,324518530,16480,16480,16480,16480,0
|
||||
20250227,110700,324518530,16480,16480,16480,16480,68
|
||||
20250227,110600,323397890,16480,16490,16490,16480,95
|
||||
20250227,110500,321832240,16490,16500,16500,16480,1431
|
||||
20250227,110400,298230860,16500,16500,16500,16500,61
|
||||
20250227,110300,297224360,16510,16500,16510,16500,201
|
||||
20250227,110200,293907850,16510,16520,16520,16500,964
|
||||
20250227,110100,277993280,16520,16520,16520,16510,268
|
||||
20250227,110000,273566600,16520,16520,16520,16520,2
|
||||
20250227,105900,273533560,16510,16510,16510,16510,67
|
||||
20250227,105800,272427390,16520,16520,16520,16520,2
|
||||
20250227,105700,272394350,16510,16510,16510,16510,68
|
||||
20250227,105600,271271670,16510,16510,16510,16510,0
|
||||
20250227,105500,271271670,16510,16510,16510,16510,78
|
||||
20250227,105400,269983890,16520,16520,16520,16520,0
|
||||
20250227,105300,269983890,16520,16520,16520,16520,1396
|
||||
20250227,105200,246921970,16530,16530,16530,16530,205
|
||||
20250227,105100,243533320,16530,16520,16530,16520,317
|
||||
20250227,105000,238294480,16520,16520,16520,16520,0
|
||||
20250227,104900,238294480,16520,16520,16530,16520,806
|
||||
20250227,104800,224978180,16530,16540,16540,16530,5
|
||||
20250227,104700,224895520,16530,16520,16530,16520,299
|
||||
20250227,104600,219954620,16530,16530,16530,16530,10
|
||||
20250227,104500,219789320,16530,16530,16530,16530,22
|
||||
20250227,104400,219425660,16530,16540,16540,16520,1050
|
||||
20250227,104300,202071210,16530,16540,16540,16530,38
|
||||
20250227,104200,201443020,16540,16540,16540,16540,34
|
||||
20250227,104100,200880660,16540,16540,16540,16540,5
|
||||
20250227,104000,200797960,16540,16540,16550,16540,126
|
||||
20250227,103900,198713870,16550,16550,16550,16550,8
|
||||
20250227,103800,198581470,16540,16540,16540,16540,123
|
||||
20250227,103700,196547050,16530,16560,16560,16530,777
|
||||
20250227,103600,183688870,16560,16580,16580,16560,858
|
||||
20250227,103500,169473020,16580,16580,16580,16580,3
|
||||
20250227,103400,169423280,16570,16570,16570,16570,68
|
||||
20250227,103300,168296520,16570,16570,16570,16570,0
|
||||
20250227,103200,168296520,16570,16590,16590,16570,70
|
||||
20250227,103100,167136600,16570,16570,16570,16570,0
|
||||
20250227,103000,167136600,16570,16570,16570,16570,67
|
||||
20250227,102900,166026410,16590,16580,16590,16570,7
|
||||
20250227,102800,165910350,16570,16570,16570,16570,68
|
||||
20250227,102700,164783590,16580,16580,16580,16580,0
|
||||
20250227,102600,164783590,16580,16580,16580,16570,91
|
||||
20250227,102500,163275480,16580,16580,16580,16580,1
|
||||
20250227,102400,163258900,16580,16580,16580,16580,99
|
||||
20250227,102300,161617480,16590,16590,16590,16590,1
|
||||
20250227,102200,161600890,16580,16590,16590,16580,72
|
||||
20250227,102100,160407080,16590,16580,16590,16580,3
|
||||
20250227,102000,160357330,16580,16590,16590,16580,83
|
||||
20250227,101900,158981040,16600,16600,16600,16600,0
|
||||
20250227,101800,158981040,16600,16590,16600,16590,69
|
||||
20250227,101700,157836320,16590,16590,16590,16590,3
|
||||
20250227,101600,157786550,16590,16600,16600,16590,75
|
||||
20250227,101500,156542240,16600,16600,16600,16590,3
|
||||
20250227,101400,156492450,16590,16590,16590,16590,67
|
||||
20250227,101300,155380920,16600,16600,16600,16600,23
|
||||
20250227,101200,154999120,16590,16600,16600,16590,75
|
||||
20250227,101100,153754820,16600,16600,16600,16600,0
|
||||
20250227,101000,153754820,16600,16590,16600,16590,150
|
||||
20250227,100900,151266300,16600,16590,16600,16590,296
|
||||
20250227,100800,146355340,16590,16570,16590,16570,73
|
||||
20250227,100700,145145650,16590,16590,16590,16590,6
|
||||
20250227,100600,145046110,16570,16570,16570,16570,67
|
||||
20250227,100500,143935920,16590,16590,16590,16590,0
|
||||
20250227,100400,143935920,16590,16590,16590,16570,78
|
||||
20250227,100300,142643260,16570,16570,16570,16570,1
|
||||
20250227,100200,142626690,16590,16590,16590,16570,73
|
||||
20250227,100100,141416960,16580,16580,16580,16580,353
|
||||
20250227,100000,135564220,16570,16590,16590,16570,351
|
||||
20250227,095900,129744550,16600,16590,16600,16590,2
|
||||
20250227,095800,129711360,16590,16590,16590,16590,69
|
||||
20250227,095700,128566650,16600,16600,16600,16600,40
|
||||
20250227,095600,127902650,16600,16590,16600,16590,72
|
||||
20250227,095500,126708160,16590,16590,16600,16590,36
|
||||
20250227,095400,126110910,16590,16610,16610,16590,105
|
||||
20250227,095300,124368930,16610,16610,16610,16610,0
|
||||
20250227,095200,124368930,16610,16580,16610,16570,172
|
||||
20250227,095100,121517120,16580,16570,16580,16570,3
|
||||
20250227,095000,121467390,16580,16570,16580,16570,70
|
||||
20250227,094900,120307470,16580,16580,16580,16580,2
|
||||
20250227,094800,120274310,16580,16580,16580,16580,37
|
||||
20250227,094700,119660850,16580,16580,16580,16580,0
|
||||
20250227,094600,119660850,16580,16570,16590,16570,516
|
||||
20250227,094500,111109600,16570,16570,16570,16570,2
|
||||
20250227,094400,111076460,16560,16570,16570,16560,76
|
||||
20250227,094300,109817810,16570,16570,16570,16560,5
|
||||
20250227,094200,109734970,16570,16570,16570,16570,49
|
||||
20250227,094100,108923040,16580,16580,16580,16580,0
|
||||
20250227,094000,108923040,16580,16570,16580,16570,129
|
||||
20250227,093900,106785460,16580,16580,16580,16580,9
|
||||
20250227,093800,106636240,16580,16580,16580,16570,105
|
||||
20250227,093700,104896180,16580,16580,16580,16580,7
|
||||
20250227,093600,104780120,16580,16570,16580,16570,123
|
||||
20250227,093500,102741450,16580,16580,16580,16570,9
|
||||
20250227,093400,102592240,16580,16560,16600,16560,691
|
||||
20250227,093300,91142740,16570,16570,16570,16570,5
|
||||
20250227,093200,91059890,16570,16560,16570,16560,74
|
||||
20250227,093100,89834390,16570,16570,16570,16570,125
|
||||
20250227,093000,87763140,16570,16560,16570,16560,73
|
||||
20250227,092900,86554210,16570,16580,16580,16560,39
|
||||
20250227,092800,85908290,16580,16590,16590,16580,154
|
||||
20250227,092700,83354890,16600,16570,16600,16570,405
|
||||
20250227,092600,76638860,16570,16550,16570,16550,104
|
||||
20250227,092500,74917560,16550,16570,16570,16550,74
|
||||
20250227,092400,73692740,16570,16570,16570,16570,5
|
||||
20250227,092300,73609890,16570,16560,16570,16550,382
|
||||
20250227,092200,67284500,16560,16560,16560,16550,240
|
||||
20250227,092100,63311700,16560,16570,16570,16560,131
|
||||
20250227,092000,61142280,16570,16590,16590,16570,37
|
||||
20250227,091900,60529160,16590,16600,16600,16590,11
|
||||
20250227,091800,60346630,16600,16570,16600,16570,295
|
||||
20250227,091700,55457470,16570,16580,16580,16570,285
|
||||
20250227,091600,50733320,16590,16590,16590,16590,2
|
||||
20250227,091500,50700140,16600,16610,16650,16600,226
|
||||
20250227,091400,46943920,16620,16590,16620,16590,133
|
||||
20250227,091300,44736910,16560,16560,16590,16560,106
|
||||
20250227,091200,42981400,16570,16580,16590,16570,493
|
||||
20250227,091100,34810930,16580,16580,16580,16580,0
|
||||
20250227,091000,34810930,16580,16580,16580,16580,11
|
||||
20250227,090900,34628550,16580,16580,16580,16580,0
|
||||
20250227,090800,34628550,16580,16580,16580,16580,101
|
||||
20250227,090700,32953970,16590,16600,16600,16590,54
|
||||
20250227,090600,32058010,16590,16590,16620,16590,21
|
||||
20250227,090500,31709590,16580,16600,16630,16570,282
|
||||
20250227,090400,27034300,16590,16610,16610,16580,199
|
||||
20250227,090300,23733860,16580,16640,16640,16570,207
|
||||
20250227,090200,20293780,16610,16560,16610,16560,344
|
||||
20250227,090100,14582960,16580,16610,16610,16560,455
|
||||
20250227,090000,7030370,16620,16660,16660,16620,422
|
||||
|
Reference in New Issue
Block a user