Update 2025-02-27 2849 candle_min
This commit is contained in:
653
069620/min/candle-20250227.csv
Normal file
653
069620/min/candle-20250227.csv
Normal file
@@ -0,0 +1,653 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,195100,2540646200,132900,132900,132900,132900,838
|
||||
20250227,195000,2540646200,132900,132900,132900,132900,0
|
||||
20250227,194900,2540646200,132900,132900,132900,132900,0
|
||||
20250227,194800,2540646200,132900,132900,132900,132900,0
|
||||
20250227,194700,2540646200,132900,132900,132900,132900,0
|
||||
20250227,194600,2540646200,132900,132900,132900,132900,0
|
||||
20250227,194500,2540646200,132900,132900,132900,132900,0
|
||||
20250227,194400,2540646200,132900,132900,132900,132900,0
|
||||
20250227,194300,2540646200,132900,132900,132900,132900,0
|
||||
20250227,194200,2540646200,132900,132900,132900,132900,0
|
||||
20250227,194100,2540646200,132900,132900,132900,132900,0
|
||||
20250227,194000,2540646200,132900,132900,132900,132900,0
|
||||
20250227,193900,2540646200,132900,132900,132900,132900,0
|
||||
20250227,193800,2540646200,132900,132900,132900,132900,0
|
||||
20250227,193700,2540646200,132900,132900,132900,132900,0
|
||||
20250227,193600,2540646200,132900,132900,132900,132900,0
|
||||
20250227,193500,2540646200,132900,132900,132900,132900,0
|
||||
20250227,193400,2540646200,132900,132900,132900,132900,0
|
||||
20250227,193300,2540646200,132900,132900,132900,132900,0
|
||||
20250227,193200,2540646200,132900,132900,132900,132900,0
|
||||
20250227,193100,2540646200,132900,132900,132900,132900,0
|
||||
20250227,193000,2540646200,132900,132900,132900,132900,0
|
||||
20250227,192900,2540646200,132900,132900,132900,132900,0
|
||||
20250227,192800,2540646200,132900,132900,132900,132900,0
|
||||
20250227,192700,2540646200,132900,132900,132900,132900,0
|
||||
20250227,192600,2540646200,132900,132900,132900,132900,0
|
||||
20250227,192500,2540646200,132900,132900,132900,132900,0
|
||||
20250227,192400,2540646200,132900,132900,132900,132900,0
|
||||
20250227,192300,2540646200,132900,132900,132900,132900,0
|
||||
20250227,192200,2540646200,132900,132900,132900,132900,0
|
||||
20250227,192100,2540646200,132900,132900,132900,132900,838
|
||||
20250227,192000,2540646200,132900,132900,132900,132900,0
|
||||
20250227,191900,2540646200,132900,132900,132900,132900,0
|
||||
20250227,191800,2540646200,132900,132900,132900,132900,0
|
||||
20250227,191700,2540646200,132900,132900,132900,132900,0
|
||||
20250227,191600,2540646200,132900,132900,132900,132900,0
|
||||
20250227,191500,2540646200,132900,132900,132900,132900,0
|
||||
20250227,191400,2540646200,132900,132900,132900,132900,0
|
||||
20250227,191300,2540646200,132900,132900,132900,132900,0
|
||||
20250227,191200,2540646200,132900,132900,132900,132900,0
|
||||
20250227,191100,2540646200,132900,132900,132900,132900,0
|
||||
20250227,191000,2540646200,132900,132900,132900,132900,0
|
||||
20250227,190900,2540646200,132900,132900,132900,132900,0
|
||||
20250227,190800,2540646200,132900,132900,132900,132900,0
|
||||
20250227,190700,2540646200,132900,132900,132900,132900,0
|
||||
20250227,190600,2540646200,132900,132900,132900,132900,0
|
||||
20250227,190500,2540646200,132900,132900,132900,132900,0
|
||||
20250227,190400,2540646200,132900,132900,132900,132900,0
|
||||
20250227,190300,2540646200,132900,132900,132900,132900,0
|
||||
20250227,190200,2540646200,132900,132900,132900,132900,0
|
||||
20250227,190100,2540646200,132900,132900,132900,132900,0
|
||||
20250227,190000,2540646200,132900,132900,132900,132900,0
|
||||
20250227,185900,2540646200,132900,132900,132900,132900,0
|
||||
20250227,185800,2540646200,132900,132900,132900,132900,0
|
||||
20250227,185700,2540646200,132900,132900,132900,132900,0
|
||||
20250227,185600,2540646200,132900,132900,132900,132900,0
|
||||
20250227,185500,2540646200,132900,132900,132900,132900,0
|
||||
20250227,185400,2540646200,132900,132900,132900,132900,0
|
||||
20250227,185300,2540646200,132900,132900,132900,132900,0
|
||||
20250227,185200,2540646200,132900,132900,132900,132900,0
|
||||
20250227,185100,2540646200,132900,132900,132900,132900,838
|
||||
20250227,185000,2540646200,132900,132900,132900,132900,0
|
||||
20250227,184900,2540646200,132900,132900,132900,132900,0
|
||||
20250227,184800,2540646200,132900,132900,132900,132900,0
|
||||
20250227,184700,2540646200,132900,132900,132900,132900,0
|
||||
20250227,184600,2540646200,132900,132900,132900,132900,0
|
||||
20250227,184500,2540646200,132900,132900,132900,132900,0
|
||||
20250227,184400,2540646200,132900,132900,132900,132900,0
|
||||
20250227,184300,2540646200,132900,132900,132900,132900,0
|
||||
20250227,184200,2540646200,132900,132900,132900,132900,0
|
||||
20250227,184100,2540646200,132900,132900,132900,132900,0
|
||||
20250227,184000,2540646200,132900,132900,132900,132900,0
|
||||
20250227,183900,2540646200,132900,132900,132900,132900,0
|
||||
20250227,183800,2540646200,132900,132900,132900,132900,0
|
||||
20250227,183700,2540646200,132900,132900,132900,132900,0
|
||||
20250227,183600,2540646200,132900,132900,132900,132900,0
|
||||
20250227,183500,2540646200,132900,132900,132900,132900,0
|
||||
20250227,183400,2540646200,132900,132900,132900,132900,0
|
||||
20250227,183300,2540646200,132900,132900,132900,132900,0
|
||||
20250227,183200,2540646200,132900,132900,132900,132900,0
|
||||
20250227,183100,2540646200,132900,132900,132900,132900,0
|
||||
20250227,183000,2540646200,132900,132900,132900,132900,0
|
||||
20250227,182900,2540646200,132900,132900,132900,132900,0
|
||||
20250227,182800,2540646200,132900,132900,132900,132900,0
|
||||
20250227,182700,2540646200,132900,132900,132900,132900,0
|
||||
20250227,182600,2540646200,132900,132900,132900,132900,0
|
||||
20250227,182500,2540646200,132900,132900,132900,132900,0
|
||||
20250227,182400,2540646200,132900,132900,132900,132900,0
|
||||
20250227,182300,2540646200,132900,132900,132900,132900,0
|
||||
20250227,182200,2540646200,132900,132900,132900,132900,0
|
||||
20250227,182100,2540646200,132900,132900,132900,132900,838
|
||||
20250227,182000,2540646200,132900,132900,132900,132900,0
|
||||
20250227,181900,2540646200,132900,132900,132900,132900,0
|
||||
20250227,181800,2540646200,132900,132900,132900,132900,0
|
||||
20250227,181700,2540646200,132900,132900,132900,132900,0
|
||||
20250227,181600,2540646200,132900,132900,132900,132900,0
|
||||
20250227,181500,2540646200,132900,132900,132900,132900,0
|
||||
20250227,181400,2540646200,132900,132900,132900,132900,0
|
||||
20250227,181300,2540646200,132900,132900,132900,132900,0
|
||||
20250227,181200,2540646200,132900,132900,132900,132900,0
|
||||
20250227,181100,2540646200,132900,132900,132900,132900,0
|
||||
20250227,181000,2540646200,132900,132900,132900,132900,0
|
||||
20250227,180900,2540646200,132900,132900,132900,132900,0
|
||||
20250227,180800,2540646200,132900,132900,132900,132900,0
|
||||
20250227,180700,2540646200,132900,132900,132900,132900,0
|
||||
20250227,180600,2540646200,132900,132900,132900,132900,0
|
||||
20250227,180500,2540646200,132900,132900,132900,132900,0
|
||||
20250227,180400,2540646200,132900,132900,132900,132900,0
|
||||
20250227,180300,2540646200,132900,132900,132900,132900,0
|
||||
20250227,180200,2540646200,132900,132900,132900,132900,0
|
||||
20250227,180100,2540646200,132900,132900,132900,132900,0
|
||||
20250227,180000,2540646200,132900,132900,132900,132900,0
|
||||
20250227,175900,2540646200,132900,132900,132900,132900,0
|
||||
20250227,175800,2540646200,132900,132900,132900,132900,0
|
||||
20250227,175700,2540646200,132900,132900,132900,132900,0
|
||||
20250227,175600,2540646200,132900,132900,132900,132900,0
|
||||
20250227,175500,2540646200,132900,132900,132900,132900,0
|
||||
20250227,175400,2540646200,132900,132900,132900,132900,0
|
||||
20250227,175300,2540646200,132900,132900,132900,132900,0
|
||||
20250227,175200,2540646200,132900,132900,132900,132900,0
|
||||
20250227,175100,2540646200,132900,132900,132900,132900,838
|
||||
20250227,175000,2540646200,132900,132900,132900,132900,0
|
||||
20250227,174900,2540646200,132900,132900,132900,132900,0
|
||||
20250227,174800,2540646200,132900,132900,132900,132900,0
|
||||
20250227,174700,2540646200,132900,132900,132900,132900,0
|
||||
20250227,174600,2540646200,132900,132900,132900,132900,0
|
||||
20250227,174500,2540646200,132900,132900,132900,132900,0
|
||||
20250227,174400,2540646200,132900,132900,132900,132900,0
|
||||
20250227,174300,2540646200,132900,132900,132900,132900,0
|
||||
20250227,174200,2540646200,132900,132900,132900,132900,0
|
||||
20250227,174100,2540646200,132900,132900,132900,132900,0
|
||||
20250227,174000,2540646200,132900,132900,132900,132900,0
|
||||
20250227,173900,2540646200,132900,132900,132900,132900,0
|
||||
20250227,173800,2540646200,132900,132900,132900,132900,0
|
||||
20250227,173700,2540646200,132900,132900,132900,132900,0
|
||||
20250227,173600,2540646200,132900,132900,132900,132900,0
|
||||
20250227,173500,2540646200,132900,132900,132900,132900,0
|
||||
20250227,173400,2540646200,132900,132900,132900,132900,0
|
||||
20250227,173300,2540646200,132900,132900,132900,132900,0
|
||||
20250227,173200,2540646200,132900,132900,132900,132900,0
|
||||
20250227,173100,2540646200,132900,132900,132900,132900,0
|
||||
20250227,173000,2540646200,132900,132900,132900,132900,0
|
||||
20250227,172900,2540646200,132900,132900,132900,132900,0
|
||||
20250227,172800,2540646200,132900,132900,132900,132900,0
|
||||
20250227,172700,2540646200,132900,132900,132900,132900,0
|
||||
20250227,172600,2540646200,132900,132900,132900,132900,0
|
||||
20250227,172500,2540646200,132900,132900,132900,132900,0
|
||||
20250227,172400,2540646200,132900,132900,132900,132900,0
|
||||
20250227,172300,2540646200,132900,132900,132900,132900,0
|
||||
20250227,172200,2540646200,132900,132900,132900,132900,0
|
||||
20250227,172100,2540646200,132900,132900,132900,132900,838
|
||||
20250227,172000,2540646200,132900,132900,132900,132900,0
|
||||
20250227,171900,2540646200,132900,132900,132900,132900,0
|
||||
20250227,171800,2540646200,132900,132900,132900,132900,0
|
||||
20250227,171700,2540646200,132900,132900,132900,132900,0
|
||||
20250227,171600,2540646200,132900,132900,132900,132900,0
|
||||
20250227,171500,2540646200,132900,132900,132900,132900,0
|
||||
20250227,171400,2540646200,132900,132900,132900,132900,0
|
||||
20250227,171300,2540646200,132900,132900,132900,132900,0
|
||||
20250227,171200,2540646200,132900,132900,132900,132900,0
|
||||
20250227,171100,2540646200,132900,132900,132900,132900,0
|
||||
20250227,171000,2540646200,132900,132900,132900,132900,0
|
||||
20250227,170900,2540646200,132900,132900,132900,132900,0
|
||||
20250227,170800,2540646200,132900,132900,132900,132900,0
|
||||
20250227,170700,2540646200,132900,132900,132900,132900,0
|
||||
20250227,170600,2540646200,132900,132900,132900,132900,0
|
||||
20250227,170500,2540646200,132900,132900,132900,132900,0
|
||||
20250227,170400,2540646200,132900,132900,132900,132900,0
|
||||
20250227,170300,2540646200,132900,132900,132900,132900,0
|
||||
20250227,170200,2540646200,132900,132900,132900,132900,0
|
||||
20250227,170100,2540646200,132900,132900,132900,132900,0
|
||||
20250227,170000,2540646200,132900,132900,132900,132900,0
|
||||
20250227,165900,2540646200,132900,132900,132900,132900,0
|
||||
20250227,165800,2540646200,132900,132900,132900,132900,0
|
||||
20250227,165700,2540646200,132900,132900,132900,132900,0
|
||||
20250227,165600,2540646200,132900,132900,132900,132900,0
|
||||
20250227,165500,2540646200,132900,132900,132900,132900,0
|
||||
20250227,165400,2540646200,132900,132900,132900,132900,0
|
||||
20250227,165300,2540646200,132900,132900,132900,132900,0
|
||||
20250227,165200,2540646200,132900,132900,132900,132900,0
|
||||
20250227,165100,2540646200,132900,132900,132900,132900,838
|
||||
20250227,165000,2540646200,132900,132900,132900,132900,0
|
||||
20250227,164900,2540646200,132900,132900,132900,132900,0
|
||||
20250227,164800,2540646200,132900,132900,132900,132900,0
|
||||
20250227,164700,2540646200,132900,132900,132900,132900,0
|
||||
20250227,164600,2540646200,132900,132900,132900,132900,0
|
||||
20250227,164500,2540646200,132900,132900,132900,132900,0
|
||||
20250227,164400,2540646200,132900,132900,132900,132900,0
|
||||
20250227,164300,2540646200,132900,132900,132900,132900,0
|
||||
20250227,164200,2540646200,132900,132900,132900,132900,0
|
||||
20250227,164100,2540646200,132900,132900,132900,132900,0
|
||||
20250227,164000,2540646200,132900,132900,132900,132900,0
|
||||
20250227,163900,2540646200,132900,132900,132900,132900,0
|
||||
20250227,163800,2540646200,132900,132900,132900,132900,0
|
||||
20250227,163700,2540646200,132900,132900,132900,132900,0
|
||||
20250227,163600,2540646200,132900,132900,132900,132900,0
|
||||
20250227,163500,2540646200,132900,132900,132900,132900,0
|
||||
20250227,163400,2540646200,132900,132900,132900,132900,0
|
||||
20250227,163300,2540646200,132900,132900,132900,132900,0
|
||||
20250227,163200,2540646200,132900,132900,132900,132900,0
|
||||
20250227,163100,2540646200,132900,132900,132900,132900,0
|
||||
20250227,163000,2540646200,132900,132900,132900,132900,0
|
||||
20250227,162900,2540646200,132900,132900,132900,132900,0
|
||||
20250227,162800,2540646200,132900,132900,132900,132900,0
|
||||
20250227,162700,2540646200,132900,132900,132900,132900,0
|
||||
20250227,162600,2540646200,132900,132900,132900,132900,0
|
||||
20250227,162500,2540646200,132900,132900,132900,132900,0
|
||||
20250227,162400,2540646200,132900,132900,132900,132900,0
|
||||
20250227,162300,2540646200,132900,132900,132900,132900,0
|
||||
20250227,162200,2540646200,132900,132900,132900,132900,0
|
||||
20250227,162100,2540646200,132900,132900,132900,132900,838
|
||||
20250227,162000,2540646200,132900,132900,132900,132900,0
|
||||
20250227,161900,2540646200,132900,132900,132900,132900,0
|
||||
20250227,161800,2540646200,132900,132900,132900,132900,0
|
||||
20250227,161700,2540646200,132900,132900,132900,132900,0
|
||||
20250227,161600,2540646200,132900,132900,132900,132900,0
|
||||
20250227,161500,2540646200,132900,132900,132900,132900,0
|
||||
20250227,161400,2540646200,132900,132900,132900,132900,0
|
||||
20250227,161300,2540646200,132900,132900,132900,132900,0
|
||||
20250227,161200,2540646200,132900,132900,132900,132900,0
|
||||
20250227,161100,2540646200,132900,132900,132900,132900,0
|
||||
20250227,161000,2540646200,132900,132900,132900,132900,0
|
||||
20250227,160900,2540646200,132900,132900,132900,132900,0
|
||||
20250227,160800,2540646200,132900,132900,132900,132900,0
|
||||
20250227,160700,2540646200,132900,132900,132900,132900,0
|
||||
20250227,160600,2540646200,132900,132900,132900,132900,0
|
||||
20250227,160500,2540646200,132900,132900,132900,132900,0
|
||||
20250227,160400,2540646200,132900,132900,132900,132900,0
|
||||
20250227,160300,2540646200,132900,132900,132900,132900,0
|
||||
20250227,160200,2540646200,132900,132900,132900,132900,0
|
||||
20250227,160100,2540646200,132900,132900,132900,132900,0
|
||||
20250227,160000,2540646200,132900,132900,132900,132900,0
|
||||
20250227,155900,2540646200,132900,132900,132900,132900,0
|
||||
20250227,155800,2540646200,132900,132900,132900,132900,0
|
||||
20250227,155700,2540646200,132900,132900,132900,132900,0
|
||||
20250227,155600,2540646200,132900,132900,132900,132900,0
|
||||
20250227,155500,2540646200,132900,132900,132900,132900,0
|
||||
20250227,155400,2540646200,132900,132900,132900,132900,0
|
||||
20250227,155300,2540646200,132900,132900,132900,132900,0
|
||||
20250227,155200,2540646200,132900,132900,132900,132900,0
|
||||
20250227,155100,2540646200,132900,132900,132900,132900,838
|
||||
20250227,155000,2540646200,132900,132900,132900,132900,0
|
||||
20250227,154900,2540646200,132900,132900,132900,132900,0
|
||||
20250227,154800,2540646200,132900,132900,132900,132900,0
|
||||
20250227,154700,2540646200,132900,132900,132900,132900,0
|
||||
20250227,154600,2540646200,132900,132900,132900,132900,0
|
||||
20250227,154500,2540646200,132900,132900,132900,132900,0
|
||||
20250227,154400,2540646200,132900,132900,132900,132900,0
|
||||
20250227,154300,2540646200,132900,132900,132900,132900,0
|
||||
20250227,154200,2540646200,132900,132900,132900,132900,0
|
||||
20250227,154100,2540646200,132900,132900,132900,132900,0
|
||||
20250227,154000,2540646200,132900,132900,132900,132900,0
|
||||
20250227,153900,2540646200,132900,132900,132900,132900,0
|
||||
20250227,153800,2540646200,132900,132900,132900,132900,0
|
||||
20250227,153700,2540646200,132900,132900,132900,132900,0
|
||||
20250227,153600,2540646200,132900,132900,132900,132900,0
|
||||
20250227,153500,2540646200,132900,132900,132900,132900,0
|
||||
20250227,153400,2540646200,132900,132900,132900,132900,0
|
||||
20250227,153300,2540646200,132900,132900,132900,132900,0
|
||||
20250227,153200,2540646200,132900,132900,132900,132900,0
|
||||
20250227,153100,2540646200,132900,132900,132900,132900,0
|
||||
20250227,153000,2540646200,132900,132900,132900,132900,838
|
||||
20250227,152900,2429276000,132700,132700,132700,132700,0
|
||||
20250227,152800,2429276000,132700,132700,132700,132700,0
|
||||
20250227,152700,2429276000,132700,132700,132700,132700,0
|
||||
20250227,152600,2429276000,132700,132700,132700,132700,0
|
||||
20250227,152500,2429276000,132700,132700,132700,132700,0
|
||||
20250227,152400,2429276000,132700,132700,132700,132700,0
|
||||
20250227,152300,2429276000,132700,132700,132700,132700,0
|
||||
20250227,152200,2429276000,132700,132700,132700,132700,0
|
||||
20250227,152100,2429276000,132700,132700,132700,132700,0
|
||||
20250227,152000,2429276000,132700,132700,132700,132700,0
|
||||
20250227,151900,2429276000,132700,132600,132700,132600,8
|
||||
20250227,151800,2428214600,132700,132700,132700,132500,239
|
||||
20250227,151700,2396500600,132800,132700,132800,132700,12
|
||||
20250227,151600,2394908000,132800,132800,132800,132800,21
|
||||
20250227,151500,2392119200,132800,132800,132800,132800,23
|
||||
20250227,151400,2389064800,132800,132700,132800,132700,36
|
||||
20250227,151300,2384286100,132700,132700,132800,132700,37
|
||||
20250227,151200,2379374200,132700,132700,132800,132700,19
|
||||
20250227,151100,2376852800,132700,132600,132700,132600,29
|
||||
20250227,151000,2373006400,132600,132700,132700,132500,73
|
||||
20250227,150900,2363332300,132600,132700,132700,132600,17
|
||||
20250227,150800,2361077200,132700,132700,132800,132700,27
|
||||
20250227,150700,2357493700,132700,132700,132700,132700,18
|
||||
20250227,150600,2355105100,132700,132700,132800,132700,34
|
||||
20250227,150500,2350591700,132700,132500,132800,132500,33
|
||||
20250227,150400,2346214600,132400,132400,132400,132400,35
|
||||
20250227,150300,2341580600,132400,132300,132700,132300,25
|
||||
20250227,150200,2338271300,132300,132400,132700,132300,22
|
||||
20250227,150100,2335356800,132400,132600,132600,132400,23
|
||||
20250227,150000,2332310400,132600,132600,132600,132600,53
|
||||
20250227,145900,2325282600,132600,132500,132600,132500,44
|
||||
20250227,145800,2319449900,132500,132500,132600,132500,29
|
||||
20250227,145700,2315607300,132400,132600,132600,132400,37
|
||||
20250227,145600,2310702500,132600,132700,132800,132600,71
|
||||
20250227,145500,2301280900,132700,132700,132900,132700,71
|
||||
20250227,145400,2291848400,132800,132700,132800,132700,9
|
||||
20250227,145300,2290653500,132700,132900,132900,132700,154
|
||||
20250227,145200,2270213800,132800,133000,133000,132800,16
|
||||
20250227,145100,2268086200,132800,132900,133100,132800,20
|
||||
20250227,145000,2265425700,132800,132800,132900,132800,9
|
||||
20250227,144900,2264230400,132700,132700,132900,132700,8
|
||||
20250227,144800,2263168100,132900,132700,132900,132700,3
|
||||
20250227,144700,2262769600,132700,132500,132700,132500,31
|
||||
20250227,144600,2258658400,132500,132600,132600,132500,5
|
||||
20250227,144500,2257995800,132500,132800,132800,132500,40
|
||||
20250227,144400,2252688200,132800,132500,132800,132500,9
|
||||
20250227,144300,2251494700,132500,132500,132500,132500,27
|
||||
20250227,144200,2247917200,132300,132800,132800,132300,175
|
||||
20250227,144100,2224715000,132700,132700,132800,132700,5
|
||||
20250227,144000,2224051300,132800,132800,132800,132700,4
|
||||
20250227,143900,2223520300,132700,132800,133100,132700,38
|
||||
20250227,143800,2218475200,132700,132800,132800,132700,8
|
||||
20250227,143700,2217413500,132800,132500,132800,132500,85
|
||||
20250227,143600,2206134000,132500,132600,132600,132500,91
|
||||
20250227,143500,2194075200,132500,132500,132600,132500,100
|
||||
20250227,143400,2180815600,132500,132800,132800,132500,387
|
||||
20250227,143300,2129471500,132700,132900,133000,132700,123
|
||||
20250227,143200,2113136300,133000,133000,133000,132900,21
|
||||
20250227,143100,2110345000,132800,132800,133000,132800,8
|
||||
20250227,143000,2109282200,132800,132900,132900,132800,6
|
||||
20250227,142900,2108484900,132800,133000,133000,132800,29
|
||||
20250227,142800,2104631400,133000,133000,133000,133000,7
|
||||
20250227,142700,2103700400,132900,133100,133200,132900,65
|
||||
20250227,142600,2095046800,133000,133200,133200,133000,14
|
||||
20250227,142500,2093182200,133000,133000,133200,133000,7
|
||||
20250227,142400,2092250600,133200,132900,133200,132900,3
|
||||
20250227,142300,2091851600,133000,133000,133000,132900,16
|
||||
20250227,142200,2089723900,133000,133200,133200,133000,20
|
||||
20250227,142100,2087062200,133100,133100,133200,133000,18
|
||||
20250227,142000,2084665800,133000,132900,133000,132900,11
|
||||
20250227,141900,2083203000,132900,132900,133000,132900,5
|
||||
20250227,141800,2082538400,133000,133000,133000,133000,23
|
||||
20250227,141700,2079479400,132900,132900,132900,132800,9
|
||||
20250227,141600,2078283500,132900,133000,133000,132800,22
|
||||
20250227,141500,2075359500,133000,133000,133000,132900,12
|
||||
20250227,141400,2073763700,132900,133000,133000,132900,8
|
||||
20250227,141300,2072699800,132900,133000,133000,132900,28
|
||||
20250227,141200,2068976300,132900,132900,132900,132900,1
|
||||
20250227,141100,2068843400,132800,133000,133000,132800,35
|
||||
20250227,141000,2064188800,133000,132900,133000,132800,527
|
||||
20250227,140900,1994100400,132900,132800,132900,132800,7
|
||||
20250227,140800,1993170600,132800,132700,132800,132700,7
|
||||
20250227,140700,1992241300,132800,132800,132800,132700,33
|
||||
20250227,140600,1987859200,132800,132700,132800,132700,6
|
||||
20250227,140500,1987062600,132700,132700,132800,132700,4
|
||||
20250227,140400,1986531700,132800,132800,132800,132800,5
|
||||
20250227,140300,1985867700,132700,132700,132800,132700,14
|
||||
20250227,140200,1984008800,132700,132700,132700,132700,2
|
||||
20250227,140100,1983743400,132700,132800,132800,132700,12
|
||||
20250227,140000,1982150300,132800,132800,132800,132800,3
|
||||
20250227,135900,1981751900,132800,132700,132800,132700,14
|
||||
20250227,135800,1979893300,132700,132700,132700,132700,37
|
||||
20250227,135700,1974983400,132600,132600,132700,132600,24
|
||||
20250227,135600,1971798800,132700,132600,132700,132600,22
|
||||
20250227,135500,1968879600,132600,132600,132700,132600,5
|
||||
20250227,135400,1968216400,132700,132600,132700,132600,11
|
||||
20250227,135300,1966756900,132600,132700,132800,132600,51
|
||||
20250227,135200,1959989200,132800,132800,132800,132700,3
|
||||
20250227,135100,1959590900,132700,132800,132800,132700,6
|
||||
20250227,135000,1958794200,132800,132600,132800,132600,6
|
||||
20250227,134900,1957998400,132700,132800,132800,132700,41
|
||||
20250227,134800,1952556800,132700,132700,132900,132700,3
|
||||
20250227,134700,1952158500,132800,132900,132900,132600,19
|
||||
20250227,134600,1949635400,132500,132500,132500,132500,0
|
||||
20250227,134500,1949635400,132500,132800,132800,132500,33
|
||||
20250227,134400,1945256500,132700,132800,132800,132700,3
|
||||
20250227,134300,1944858300,132700,132900,132900,132700,35
|
||||
20250227,134200,1940209500,133000,132900,133000,132900,206
|
||||
20250227,134100,1912832000,132900,132800,132900,132700,109
|
||||
20250227,134000,1898349600,132800,132800,132800,132700,8
|
||||
20250227,133900,1897287400,132700,132800,132800,132700,6
|
||||
20250227,133800,1896490800,132800,132700,132800,132700,14
|
||||
20250227,133700,1894632200,132700,132700,132800,132700,4
|
||||
20250227,133600,1894101300,132600,132600,132600,132600,2
|
||||
20250227,133500,1893836100,132600,132700,132700,132600,10
|
||||
20250227,133400,1892509800,132700,132700,132800,132700,18
|
||||
20250227,133300,1890120700,132700,132700,132700,132600,12
|
||||
20250227,133200,1888528400,132600,132500,132600,132500,7
|
||||
20250227,133100,1887600300,132500,132500,132600,132500,4
|
||||
20250227,133000,1887070200,132600,132500,132600,132500,6
|
||||
20250227,132900,1886274700,132500,132500,132600,132500,5
|
||||
20250227,132800,1885612000,132600,132500,132700,132500,109
|
||||
20250227,132700,1871157800,132600,132500,132600,132500,9
|
||||
20250227,132600,1869964700,132500,132500,132500,132500,3
|
||||
20250227,132500,1869567200,132500,132500,132600,132500,7
|
||||
20250227,132400,1868639400,132500,132500,132500,132500,9
|
||||
20250227,132300,1867446900,132600,132500,132600,132500,4
|
||||
20250227,132200,1866916800,132500,132500,132500,132500,5
|
||||
20250227,132100,1866254300,132400,132400,132500,132400,8
|
||||
20250227,132000,1865194600,132500,132600,132600,132500,18
|
||||
20250227,131900,1862809500,132500,132500,132500,132500,1
|
||||
20250227,131800,1862677000,132500,132400,132500,132400,18
|
||||
20250227,131700,1860292200,132500,132600,132600,132500,10
|
||||
20250227,131600,1858967100,132600,132600,132600,132600,2
|
||||
20250227,131500,1858701900,132400,132400,132400,132400,5
|
||||
20250227,131400,1858039900,132400,132400,132400,132400,1
|
||||
20250227,131300,1857907500,132500,132500,132500,132500,10
|
||||
20250227,131200,1856582500,132500,132500,132500,132500,0
|
||||
20250227,131100,1856582500,132500,132500,132500,132500,59
|
||||
20250227,131000,1848765000,132600,132600,132600,132600,1
|
||||
20250227,130900,1848632400,132600,132600,132600,132600,27
|
||||
20250227,130800,1845052200,132500,132600,132600,132500,66
|
||||
20250227,130700,1836307100,132400,132400,132400,132400,1
|
||||
20250227,130600,1836174700,132500,132500,132500,132500,0
|
||||
20250227,130500,1836174700,132500,132500,132500,132500,7
|
||||
20250227,130400,1835247200,132400,132400,132400,132400,26
|
||||
20250227,130300,1831804800,132400,132400,132400,132400,0
|
||||
20250227,130200,1831804800,132400,132400,132400,132400,3
|
||||
20250227,130100,1831407600,132400,132400,132400,132400,0
|
||||
20250227,130000,1831407600,132400,132400,132400,132400,9
|
||||
20250227,125900,1830216000,132400,132400,132400,132400,1
|
||||
20250227,125800,1830083600,132400,132500,132500,132400,74
|
||||
20250227,125700,1820285100,132400,132400,132400,132400,8
|
||||
20250227,125600,1819225900,132400,132500,132500,132400,11
|
||||
20250227,125500,1817768500,132500,132400,132500,132400,2
|
||||
20250227,125400,1817503600,132500,132500,132500,132500,50
|
||||
20250227,125300,1810878600,132500,132500,132500,132500,0
|
||||
20250227,125200,1810878600,132500,132600,132600,132500,16
|
||||
20250227,125100,1808758200,132600,132600,132600,132600,22
|
||||
20250227,125000,1805841000,132600,132600,132600,132600,1
|
||||
20250227,124900,1805708400,132600,132600,132600,132600,11
|
||||
20250227,124800,1804249800,132600,132500,132600,132500,9
|
||||
20250227,124700,1803056600,132500,132500,132500,132500,2
|
||||
20250227,124600,1802791600,132600,132600,132600,132600,50
|
||||
20250227,124500,1796161600,132600,132600,132600,132600,5
|
||||
20250227,124400,1795498600,132600,132600,132600,132600,0
|
||||
20250227,124300,1795498600,132600,132500,132600,132500,34
|
||||
20250227,124200,1790993300,132500,132500,132500,132500,19
|
||||
20250227,124100,1788475800,132400,132400,132400,132400,4
|
||||
20250227,124000,1787946200,132400,132400,132400,132400,1
|
||||
20250227,123900,1787813800,132500,132500,132500,132500,11
|
||||
20250227,123800,1786356300,132200,132100,132200,132100,23
|
||||
20250227,123700,1783315800,132200,132200,132200,132200,3
|
||||
20250227,123600,1782919200,132200,132200,132200,132200,1
|
||||
20250227,123500,1782787000,132200,132200,132200,132100,17
|
||||
20250227,123400,1780539800,132500,132500,132500,132500,0
|
||||
20250227,123300,1780539800,132500,132500,132500,132500,5
|
||||
20250227,123200,1779877300,132500,132500,132500,132500,1
|
||||
20250227,123100,1779744800,132500,132500,132500,132500,0
|
||||
20250227,123000,1779744800,132500,132500,132500,132500,100
|
||||
20250227,122900,1766494800,132500,132500,132500,132500,0
|
||||
20250227,122800,1766494800,132500,132500,132500,132500,0
|
||||
20250227,122700,1766494800,132500,132500,132500,132500,9
|
||||
20250227,122600,1765302300,132400,131900,132400,131900,3
|
||||
20250227,122500,1764905600,132200,132200,132200,132200,1
|
||||
20250227,122400,1764773400,131900,131900,131900,131900,1
|
||||
20250227,122300,1764641500,132200,132200,132200,132200,22
|
||||
20250227,122200,1761733100,131900,131900,131900,131900,0
|
||||
20250227,122100,1761733100,131900,132100,132100,131900,50
|
||||
20250227,122000,1755134400,132200,132200,132200,132200,10
|
||||
20250227,121900,1753812400,132200,132200,132200,132200,9
|
||||
20250227,121800,1752622600,132200,132300,132300,132200,61
|
||||
20250227,121700,1744557400,132200,132200,132200,132200,0
|
||||
20250227,121600,1744557400,132200,132200,132200,132200,37
|
||||
20250227,121500,1739666000,132200,132200,132200,132200,4
|
||||
20250227,121400,1739137200,132100,132100,132100,132100,10
|
||||
20250227,121300,1737816200,132100,132100,132100,132100,1
|
||||
20250227,121200,1737684100,132200,132100,132200,132100,21
|
||||
20250227,121100,1734908000,132100,132100,132100,132100,3
|
||||
20250227,121000,1734511700,132100,132100,132100,132100,10
|
||||
20250227,120900,1733190700,131900,132100,132100,131900,27
|
||||
20250227,120800,1729625400,132100,131900,132100,131900,36
|
||||
20250227,120700,1724872100,131900,131900,131900,131900,310
|
||||
20250227,120600,1683983100,131900,131900,131900,131900,88
|
||||
20250227,120500,1672375900,132000,132000,132000,132000,9
|
||||
20250227,120400,1671187900,132000,132000,132000,132000,0
|
||||
20250227,120300,1671187900,132000,131900,132000,131900,5
|
||||
20250227,120200,1670528000,132000,131900,132000,131900,2
|
||||
20250227,120100,1670264100,131900,131900,131900,131900,1
|
||||
20250227,120000,1670132200,131900,131900,131900,131900,0
|
||||
20250227,115900,1670132200,131900,131900,131900,131900,33
|
||||
20250227,115800,1665779500,131900,131900,131900,131900,0
|
||||
20250227,115700,1665779500,131900,131900,131900,131900,2
|
||||
20250227,115600,1665515700,131800,131800,131800,131800,0
|
||||
20250227,115500,1665515700,131800,131800,131800,131800,1
|
||||
20250227,115400,1665383900,131900,131800,131900,131800,113
|
||||
20250227,115300,1650489500,131800,131800,131800,131800,0
|
||||
20250227,115200,1650489500,131800,131700,131800,131700,14
|
||||
20250227,115100,1648644400,131700,131800,131800,131700,2
|
||||
20250227,115000,1648380900,131800,131700,131800,131700,11
|
||||
20250227,114900,1646931200,131700,131800,131800,131700,22
|
||||
20250227,114800,1644031700,131900,131800,131900,131800,33
|
||||
20250227,114700,1639682200,131900,131900,131900,131900,0
|
||||
20250227,114600,1639682200,131900,131800,132100,131700,113
|
||||
20250227,114500,1624781900,131700,131700,131700,131700,66
|
||||
20250227,114400,1616089700,131700,131700,131700,131700,0
|
||||
20250227,114300,1616089700,131700,131700,131700,131700,113
|
||||
20250227,114200,1601207600,131700,131700,131700,131600,190
|
||||
20250227,114100,1576185000,131700,131700,131700,131700,150
|
||||
20250227,114000,1556430000,131700,131800,131800,131700,124
|
||||
20250227,113900,1540090700,131900,131900,131900,131900,18
|
||||
20250227,113800,1537716500,131900,131900,131900,131900,15
|
||||
20250227,113700,1535738000,131900,131900,131900,131900,46
|
||||
20250227,113600,1529670600,131800,131900,131900,131800,25
|
||||
20250227,113500,1526375300,131800,131800,131800,131800,0
|
||||
20250227,113400,1526375300,131800,131800,131800,131800,67
|
||||
20250227,113300,1517544700,131800,131900,131900,131800,80
|
||||
20250227,113200,1506995500,131900,131900,131900,131900,0
|
||||
20250227,113100,1506995500,131900,131900,131900,131800,150
|
||||
20250227,113000,1487213200,131700,132100,132100,131700,5
|
||||
20250227,112900,1486553100,131900,131700,131900,131700,141
|
||||
20250227,112800,1467960800,131700,131800,131800,131700,265
|
||||
20250227,112700,1433040000,131900,131900,131900,131900,50
|
||||
20250227,112600,1426445000,131900,132100,132100,131800,13
|
||||
20250227,112500,1424729400,131800,131800,131800,131800,26
|
||||
20250227,112400,1421302600,131900,131900,131900,131900,25
|
||||
20250227,112300,1418005100,131900,131900,131900,131900,1
|
||||
20250227,112200,1417873200,131800,131800,131800,131800,112
|
||||
20250227,112100,1403111600,131800,131800,131800,131800,0
|
||||
20250227,112000,1403111600,131800,131900,131900,131800,15
|
||||
20250227,111900,1401133500,131800,131800,131800,131800,64
|
||||
20250227,111800,1392698300,131800,131800,131800,131700,228
|
||||
20250227,111700,1362649100,131800,131900,131900,131800,235
|
||||
20250227,111600,1331654200,131900,131900,131900,131900,75
|
||||
20250227,111500,1321761700,132000,131900,132000,131900,76
|
||||
20250227,111400,1311737200,132000,131900,132000,131900,219
|
||||
20250227,111300,1282842300,132000,132000,132000,132000,105
|
||||
20250227,111200,1268982300,132000,132200,132200,131900,368
|
||||
20250227,111100,1220394000,132200,132200,132200,132200,39
|
||||
20250227,111000,1215238200,132200,132200,132200,132200,41
|
||||
20250227,110900,1209818000,132100,132200,132200,132100,111
|
||||
20250227,110800,1195145800,132200,132200,132200,132200,3
|
||||
20250227,110700,1194749200,132200,132300,132300,132200,127
|
||||
20250227,110600,1177952200,132300,132400,132400,132300,17
|
||||
20250227,110500,1175702500,132300,132300,132300,132300,28
|
||||
20250227,110400,1171998100,132400,132300,132400,132300,87
|
||||
20250227,110300,1160487700,132300,132300,132300,132300,20
|
||||
20250227,110200,1157841700,132200,132300,132300,132200,100
|
||||
20250227,110100,1144611800,132300,132300,132300,132300,101
|
||||
20250227,110000,1131249500,132400,132400,132400,132400,0
|
||||
20250227,105900,1131249500,132400,132500,132500,132400,81
|
||||
20250227,105800,1120523600,132400,132400,132400,132400,2
|
||||
20250227,105700,1120258800,132500,132500,132500,132500,5
|
||||
20250227,105600,1119596300,132500,132400,132500,132400,11
|
||||
20250227,105500,1118138900,132400,132400,132400,132400,0
|
||||
20250227,105400,1118138900,132400,132400,132400,132400,11
|
||||
20250227,105300,1116682500,132400,132400,132400,132400,20
|
||||
20250227,105200,1114034500,132300,132300,132300,132300,7
|
||||
20250227,105100,1113108400,132400,132400,132400,132400,1
|
||||
20250227,105000,1112976000,132300,132300,132300,132300,6
|
||||
20250227,104900,1112182200,132400,132600,132600,132400,140
|
||||
20250227,104800,1093634400,132600,132500,132600,132500,18
|
||||
20250227,104700,1091248300,132500,132600,132600,132500,5
|
||||
20250227,104600,1090585400,132500,132500,132500,132500,1
|
||||
20250227,104500,1090452900,132500,132500,132600,132500,3
|
||||
20250227,104400,1090055300,132500,132500,132500,132500,13
|
||||
20250227,104300,1088332800,132500,132500,132500,132500,14
|
||||
20250227,104200,1086477800,132500,132500,132500,132500,5
|
||||
20250227,104100,1085815300,132500,132500,132500,132500,1
|
||||
20250227,104000,1085682800,132600,132600,132600,132600,11
|
||||
20250227,103900,1084224200,132300,132400,132400,132300,50
|
||||
20250227,103800,1077608700,132300,132300,132300,132300,0
|
||||
20250227,103700,1077608700,132300,132600,132600,132300,59
|
||||
20250227,103600,1069792700,132600,132600,132600,132600,27
|
||||
20250227,103500,1066212500,132700,132700,132700,132700,10
|
||||
20250227,103400,1064885500,132800,132800,132800,132800,11
|
||||
20250227,103300,1063424700,132500,132500,132500,132500,0
|
||||
20250227,103200,1063424700,132500,132500,132500,132500,2
|
||||
20250227,103100,1063159700,132700,132700,132700,132700,20
|
||||
20250227,103000,1060505700,132700,132700,132800,132700,262
|
||||
20250227,102900,1025728100,132700,132500,132700,132500,71
|
||||
20250227,102800,1016317900,132200,132100,132200,132100,3
|
||||
20250227,102700,1015921400,132300,132000,132300,132000,79
|
||||
20250227,102600,1005477600,132000,132000,132000,132000,1
|
||||
20250227,102500,1005345600,132000,132000,132100,132000,5
|
||||
20250227,102400,1004685300,132200,132200,132200,132000,72
|
||||
20250227,102300,995178500,132200,132100,132200,132100,12
|
||||
20250227,102200,993592700,132100,132100,132200,132100,202
|
||||
20250227,102100,966908400,132200,132300,132300,132100,55
|
||||
20250227,102000,959640900,132200,132200,132200,132200,0
|
||||
20250227,101900,959640900,132200,132200,132200,132200,14
|
||||
20250227,101800,957790100,132200,132100,132200,132100,91
|
||||
20250227,101700,945768700,132100,132100,132100,132100,0
|
||||
20250227,101600,945768700,132100,132100,132100,132100,3
|
||||
20250227,101500,945372400,132000,132000,132000,132000,27
|
||||
20250227,101400,941808400,132000,132100,132100,132000,13
|
||||
20250227,101300,940091200,132100,132100,132100,132100,2
|
||||
20250227,101200,939827000,132100,132100,132100,132100,11
|
||||
20250227,101100,938373900,132100,132100,132100,132100,56
|
||||
20250227,101000,930976300,132100,132200,132200,132100,24
|
||||
20250227,100900,927803600,132200,132200,132200,132200,2
|
||||
20250227,100800,927539200,132000,132000,132000,132000,1
|
||||
20250227,100700,927407200,132000,132000,132000,132000,1
|
||||
20250227,100600,927275200,132300,132300,132300,132300,0
|
||||
20250227,100500,927275200,132300,132300,132300,131900,20
|
||||
20250227,100400,924630800,131900,131900,131900,131900,1
|
||||
20250227,100300,924498900,132000,131900,132000,131900,3
|
||||
20250227,100200,924103000,131900,132000,132000,131900,43
|
||||
20250227,100100,918431000,132000,131900,132000,131900,11
|
||||
20250227,100000,916979400,131900,131800,131900,131800,157
|
||||
20250227,095900,896271400,131800,131800,131800,131800,5
|
||||
20250227,095800,895612400,131800,131800,131800,131800,2
|
||||
20250227,095700,895348800,131800,131800,131800,131700,332
|
||||
20250227,095600,851591400,131800,131900,131900,131800,69
|
||||
20250227,095500,842490500,131900,132100,132200,131900,857
|
||||
20250227,095400,729355800,132100,132100,132100,132100,2
|
||||
20250227,095300,729091600,132200,132200,132200,132200,47
|
||||
20250227,095200,722878200,132200,132200,132200,132200,1
|
||||
20250227,095100,722746000,132200,132200,132200,132200,1
|
||||
20250227,095000,722613800,132200,132200,132200,132200,1
|
||||
20250227,094900,722481600,132200,132300,132400,132200,160
|
||||
20250227,094800,701317600,132200,132100,132200,132100,27
|
||||
20250227,094700,697748700,132100,132200,132200,132100,9
|
||||
20250227,094600,696559700,132100,132100,132100,132100,312
|
||||
20250227,094500,655344500,132200,132300,132300,132200,129
|
||||
20250227,094400,638290100,132300,132400,132500,132200,312
|
||||
20250227,094300,597027500,132300,132300,132500,132200,98
|
||||
20250227,094200,584066300,132200,132200,132200,132200,1
|
||||
20250227,094100,583934100,132200,132300,132300,132200,161
|
||||
20250227,094000,562639900,132200,132500,132500,132200,11
|
||||
20250227,093900,561182900,132500,132200,132500,132200,185
|
||||
20250227,093800,536725600,132300,132500,132500,132300,305
|
||||
20250227,093700,496355100,132500,132500,132700,132500,28
|
||||
20250227,093600,492644900,132500,132500,132500,132500,19
|
||||
20250227,093500,490127400,132500,132500,132600,132400,55
|
||||
20250227,093400,482839500,132500,132500,132500,132500,1
|
||||
20250227,093300,482707000,132500,132600,132600,132500,40
|
||||
20250227,093200,477404500,132600,132700,132700,132600,2
|
||||
20250227,093100,477139200,132800,132800,132800,132800,13
|
||||
20250227,093000,475412800,132800,132700,132800,132600,303
|
||||
20250227,092900,435204700,132700,132800,132800,132700,23
|
||||
20250227,092800,432150900,132800,132700,132800,132600,35
|
||||
20250227,092700,427506600,132500,132700,132700,132500,3
|
||||
20250227,092600,427108700,132700,132700,132700,132700,3
|
||||
20250227,092500,426710600,132700,132700,132700,132700,0
|
||||
20250227,092400,426710600,132700,132400,132700,132400,2
|
||||
20250227,092300,426445500,132400,132400,132400,132400,15
|
||||
20250227,092200,424459500,132500,132400,132500,132400,4
|
||||
20250227,092100,423929600,132400,132300,132400,132300,53
|
||||
20250227,092000,416917200,132300,132300,132300,132300,38
|
||||
20250227,091900,411889800,132500,132200,132500,132200,45
|
||||
20250227,091800,405939100,132200,132200,132200,132100,71
|
||||
20250227,091700,396553100,132300,132300,132300,132300,6
|
||||
20250227,091600,395759300,132300,132300,132300,132300,77
|
||||
20250227,091500,385572200,132300,132200,132300,132200,8
|
||||
20250227,091400,384514500,132200,132300,132300,132100,321
|
||||
20250227,091300,342073900,132300,132400,132500,132300,535
|
||||
20250227,091200,271289100,132400,132300,132600,132300,34
|
||||
20250227,091100,266784200,132200,132600,132600,132200,39
|
||||
20250227,091000,261619800,132800,132300,132800,132300,63
|
||||
20250227,090900,253270900,132500,132500,132500,132500,10
|
||||
20250227,090800,251945900,132500,132300,132500,132100,135
|
||||
20250227,090700,234089200,132400,132800,132800,132300,43
|
||||
20250227,090600,228392400,132300,132700,132800,132300,288
|
||||
20250227,090500,190232700,132700,132800,132800,132700,88
|
||||
20250227,090400,178552500,132800,132900,132900,132800,138
|
||||
20250227,090300,160220100,132900,132800,132900,132700,123
|
||||
20250227,090200,143883400,132800,133800,133900,132800,159
|
||||
20250227,090100,122693100,133300,134000,134900,133200,287
|
||||
20250227,090000,84368000,134100,134800,135000,134100,627
|
||||
|
Reference in New Issue
Block a user