Update 2025-02-27 2849 candle_min
This commit is contained in:
655
073490/min/candle-20250227.csv
Normal file
655
073490/min/candle-20250227.csv
Normal file
@@ -0,0 +1,655 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,195300,494784600,22150,22150,22150,22150,150
|
||||
20250227,195200,494784600,22150,22150,22150,22150,0
|
||||
20250227,195100,494784600,22150,22150,22150,22150,0
|
||||
20250227,195000,494784600,22150,22150,22150,22150,0
|
||||
20250227,194900,494784600,22150,22150,22150,22150,0
|
||||
20250227,194800,494784600,22150,22150,22150,22150,0
|
||||
20250227,194700,494784600,22150,22150,22150,22150,0
|
||||
20250227,194600,494784600,22150,22150,22150,22150,0
|
||||
20250227,194500,494784600,22150,22150,22150,22150,0
|
||||
20250227,194400,494784600,22150,22150,22150,22150,0
|
||||
20250227,194300,494784600,22150,22150,22150,22150,0
|
||||
20250227,194200,494784600,22150,22150,22150,22150,0
|
||||
20250227,194100,494784600,22150,22150,22150,22150,0
|
||||
20250227,194000,494784600,22150,22150,22150,22150,0
|
||||
20250227,193900,494784600,22150,22150,22150,22150,0
|
||||
20250227,193800,494784600,22150,22150,22150,22150,0
|
||||
20250227,193700,494784600,22150,22150,22150,22150,0
|
||||
20250227,193600,494784600,22150,22150,22150,22150,0
|
||||
20250227,193500,494784600,22150,22150,22150,22150,0
|
||||
20250227,193400,494784600,22150,22150,22150,22150,0
|
||||
20250227,193300,494784600,22150,22150,22150,22150,0
|
||||
20250227,193200,494784600,22150,22150,22150,22150,0
|
||||
20250227,193100,494784600,22150,22150,22150,22150,0
|
||||
20250227,193000,494784600,22150,22150,22150,22150,0
|
||||
20250227,192900,494784600,22150,22150,22150,22150,0
|
||||
20250227,192800,494784600,22150,22150,22150,22150,0
|
||||
20250227,192700,494784600,22150,22150,22150,22150,0
|
||||
20250227,192600,494784600,22150,22150,22150,22150,0
|
||||
20250227,192500,494784600,22150,22150,22150,22150,0
|
||||
20250227,192400,494784600,22150,22150,22150,22150,0
|
||||
20250227,192300,494784600,22150,22150,22150,22150,150
|
||||
20250227,192200,494784600,22150,22150,22150,22150,0
|
||||
20250227,192100,494784600,22150,22150,22150,22150,0
|
||||
20250227,192000,494784600,22150,22150,22150,22150,0
|
||||
20250227,191900,494784600,22150,22150,22150,22150,0
|
||||
20250227,191800,494784600,22150,22150,22150,22150,0
|
||||
20250227,191700,494784600,22150,22150,22150,22150,0
|
||||
20250227,191600,494784600,22150,22150,22150,22150,0
|
||||
20250227,191500,494784600,22150,22150,22150,22150,0
|
||||
20250227,191400,494784600,22150,22150,22150,22150,0
|
||||
20250227,191300,494784600,22150,22150,22150,22150,0
|
||||
20250227,191200,494784600,22150,22150,22150,22150,0
|
||||
20250227,191100,494784600,22150,22150,22150,22150,0
|
||||
20250227,191000,494784600,22150,22150,22150,22150,0
|
||||
20250227,190900,494784600,22150,22150,22150,22150,0
|
||||
20250227,190800,494784600,22150,22150,22150,22150,0
|
||||
20250227,190700,494784600,22150,22150,22150,22150,0
|
||||
20250227,190600,494784600,22150,22150,22150,22150,0
|
||||
20250227,190500,494784600,22150,22150,22150,22150,0
|
||||
20250227,190400,494784600,22150,22150,22150,22150,0
|
||||
20250227,190300,494784600,22150,22150,22150,22150,0
|
||||
20250227,190200,494784600,22150,22150,22150,22150,0
|
||||
20250227,190100,494784600,22150,22150,22150,22150,0
|
||||
20250227,190000,494784600,22150,22150,22150,22150,0
|
||||
20250227,185900,494784600,22150,22150,22150,22150,0
|
||||
20250227,185800,494784600,22150,22150,22150,22150,0
|
||||
20250227,185700,494784600,22150,22150,22150,22150,0
|
||||
20250227,185600,494784600,22150,22150,22150,22150,0
|
||||
20250227,185500,494784600,22150,22150,22150,22150,0
|
||||
20250227,185400,494784600,22150,22150,22150,22150,0
|
||||
20250227,185300,494784600,22150,22150,22150,22150,150
|
||||
20250227,185200,494784600,22150,22150,22150,22150,0
|
||||
20250227,185100,494784600,22150,22150,22150,22150,0
|
||||
20250227,185000,494784600,22150,22150,22150,22150,0
|
||||
20250227,184900,494784600,22150,22150,22150,22150,0
|
||||
20250227,184800,494784600,22150,22150,22150,22150,0
|
||||
20250227,184700,494784600,22150,22150,22150,22150,0
|
||||
20250227,184600,494784600,22150,22150,22150,22150,0
|
||||
20250227,184500,494784600,22150,22150,22150,22150,0
|
||||
20250227,184400,494784600,22150,22150,22150,22150,0
|
||||
20250227,184300,494784600,22150,22150,22150,22150,0
|
||||
20250227,184200,494784600,22150,22150,22150,22150,0
|
||||
20250227,184100,494784600,22150,22150,22150,22150,0
|
||||
20250227,184000,494784600,22150,22150,22150,22150,0
|
||||
20250227,183900,494784600,22150,22150,22150,22150,0
|
||||
20250227,183800,494784600,22150,22150,22150,22150,0
|
||||
20250227,183700,494784600,22150,22150,22150,22150,0
|
||||
20250227,183600,494784600,22150,22150,22150,22150,0
|
||||
20250227,183500,494784600,22150,22150,22150,22150,0
|
||||
20250227,183400,494784600,22150,22150,22150,22150,0
|
||||
20250227,183300,494784600,22150,22150,22150,22150,0
|
||||
20250227,183200,494784600,22150,22150,22150,22150,0
|
||||
20250227,183100,494784600,22150,22150,22150,22150,0
|
||||
20250227,183000,494784600,22150,22150,22150,22150,0
|
||||
20250227,182900,494784600,22150,22150,22150,22150,0
|
||||
20250227,182800,494784600,22150,22150,22150,22150,0
|
||||
20250227,182700,494784600,22150,22150,22150,22150,0
|
||||
20250227,182600,494784600,22150,22150,22150,22150,0
|
||||
20250227,182500,494784600,22150,22150,22150,22150,0
|
||||
20250227,182400,494784600,22150,22150,22150,22150,0
|
||||
20250227,182300,494784600,22150,22150,22150,22150,150
|
||||
20250227,182200,494784600,22150,22150,22150,22150,0
|
||||
20250227,182100,494784600,22150,22150,22150,22150,0
|
||||
20250227,182000,494784600,22150,22150,22150,22150,0
|
||||
20250227,181900,494784600,22150,22150,22150,22150,0
|
||||
20250227,181800,494784600,22150,22150,22150,22150,0
|
||||
20250227,181700,494784600,22150,22150,22150,22150,0
|
||||
20250227,181600,494784600,22150,22150,22150,22150,0
|
||||
20250227,181500,494784600,22150,22150,22150,22150,0
|
||||
20250227,181400,494784600,22150,22150,22150,22150,0
|
||||
20250227,181300,494784600,22150,22150,22150,22150,0
|
||||
20250227,181200,494784600,22150,22150,22150,22150,0
|
||||
20250227,181100,494784600,22150,22150,22150,22150,0
|
||||
20250227,181000,494784600,22150,22150,22150,22150,0
|
||||
20250227,180900,494784600,22150,22150,22150,22150,0
|
||||
20250227,180800,494784600,22150,22150,22150,22150,0
|
||||
20250227,180700,494784600,22150,22150,22150,22150,0
|
||||
20250227,180600,494784600,22150,22150,22150,22150,0
|
||||
20250227,180500,494784600,22150,22150,22150,22150,0
|
||||
20250227,180400,494784600,22150,22150,22150,22150,0
|
||||
20250227,180300,494784600,22150,22150,22150,22150,0
|
||||
20250227,180200,494784600,22150,22150,22150,22150,0
|
||||
20250227,180100,494784600,22150,22150,22150,22150,0
|
||||
20250227,180000,494784600,22150,22150,22150,22150,0
|
||||
20250227,175900,494784600,22150,22150,22150,22150,0
|
||||
20250227,175800,494784600,22150,22150,22150,22150,0
|
||||
20250227,175700,494784600,22150,22150,22150,22150,0
|
||||
20250227,175600,494784600,22150,22150,22150,22150,0
|
||||
20250227,175500,494784600,22150,22150,22150,22150,0
|
||||
20250227,175400,494784600,22150,22150,22150,22150,0
|
||||
20250227,175300,494784600,22150,22150,22150,22150,150
|
||||
20250227,175200,494784600,22150,22150,22150,22150,0
|
||||
20250227,175100,494784600,22150,22150,22150,22150,0
|
||||
20250227,175000,494784600,22150,22150,22150,22150,0
|
||||
20250227,174900,494784600,22150,22150,22150,22150,0
|
||||
20250227,174800,494784600,22150,22150,22150,22150,0
|
||||
20250227,174700,494784600,22150,22150,22150,22150,0
|
||||
20250227,174600,494784600,22150,22150,22150,22150,0
|
||||
20250227,174500,494784600,22150,22150,22150,22150,0
|
||||
20250227,174400,494784600,22150,22150,22150,22150,0
|
||||
20250227,174300,494784600,22150,22150,22150,22150,0
|
||||
20250227,174200,494784600,22150,22150,22150,22150,0
|
||||
20250227,174100,494784600,22150,22150,22150,22150,0
|
||||
20250227,174000,494784600,22150,22150,22150,22150,0
|
||||
20250227,173900,494784600,22150,22150,22150,22150,0
|
||||
20250227,173800,494784600,22150,22150,22150,22150,0
|
||||
20250227,173700,494784600,22150,22150,22150,22150,0
|
||||
20250227,173600,494784600,22150,22150,22150,22150,0
|
||||
20250227,173500,494784600,22150,22150,22150,22150,0
|
||||
20250227,173400,494784600,22150,22150,22150,22150,0
|
||||
20250227,173300,494784600,22150,22150,22150,22150,0
|
||||
20250227,173200,494784600,22150,22150,22150,22150,0
|
||||
20250227,173100,494784600,22150,22150,22150,22150,0
|
||||
20250227,173000,494784600,22150,22150,22150,22150,0
|
||||
20250227,172900,494784600,22150,22150,22150,22150,0
|
||||
20250227,172800,494784600,22150,22150,22150,22150,0
|
||||
20250227,172700,494784600,22150,22150,22150,22150,0
|
||||
20250227,172600,494784600,22150,22150,22150,22150,0
|
||||
20250227,172500,494784600,22150,22150,22150,22150,0
|
||||
20250227,172400,494784600,22150,22150,22150,22150,0
|
||||
20250227,172300,494784600,22150,22150,22150,22150,150
|
||||
20250227,172200,494784600,22150,22150,22150,22150,0
|
||||
20250227,172100,494784600,22150,22150,22150,22150,0
|
||||
20250227,172000,494784600,22150,22150,22150,22150,0
|
||||
20250227,171900,494784600,22150,22150,22150,22150,0
|
||||
20250227,171800,494784600,22150,22150,22150,22150,0
|
||||
20250227,171700,494784600,22150,22150,22150,22150,0
|
||||
20250227,171600,494784600,22150,22150,22150,22150,0
|
||||
20250227,171500,494784600,22150,22150,22150,22150,0
|
||||
20250227,171400,494784600,22150,22150,22150,22150,0
|
||||
20250227,171300,494784600,22150,22150,22150,22150,0
|
||||
20250227,171200,494784600,22150,22150,22150,22150,0
|
||||
20250227,171100,494784600,22150,22150,22150,22150,0
|
||||
20250227,171000,494784600,22150,22150,22150,22150,0
|
||||
20250227,170900,494784600,22150,22150,22150,22150,0
|
||||
20250227,170800,494784600,22150,22150,22150,22150,0
|
||||
20250227,170700,494784600,22150,22150,22150,22150,0
|
||||
20250227,170600,494784600,22150,22150,22150,22150,0
|
||||
20250227,170500,494784600,22150,22150,22150,22150,0
|
||||
20250227,170400,494784600,22150,22150,22150,22150,0
|
||||
20250227,170300,494784600,22150,22150,22150,22150,0
|
||||
20250227,170200,494784600,22150,22150,22150,22150,0
|
||||
20250227,170100,494784600,22150,22150,22150,22150,0
|
||||
20250227,170000,494784600,22150,22150,22150,22150,0
|
||||
20250227,165900,494784600,22150,22150,22150,22150,0
|
||||
20250227,165800,494784600,22150,22150,22150,22150,0
|
||||
20250227,165700,494784600,22150,22150,22150,22150,0
|
||||
20250227,165600,494784600,22150,22150,22150,22150,0
|
||||
20250227,165500,494784600,22150,22150,22150,22150,0
|
||||
20250227,165400,494784600,22150,22150,22150,22150,0
|
||||
20250227,165300,494784600,22150,22150,22150,22150,150
|
||||
20250227,165200,494784600,22150,22150,22150,22150,0
|
||||
20250227,165100,494784600,22150,22150,22150,22150,0
|
||||
20250227,165000,494784600,22150,22150,22150,22150,0
|
||||
20250227,164900,494784600,22150,22150,22150,22150,0
|
||||
20250227,164800,494784600,22150,22150,22150,22150,0
|
||||
20250227,164700,494784600,22150,22150,22150,22150,0
|
||||
20250227,164600,494784600,22150,22150,22150,22150,0
|
||||
20250227,164500,494784600,22150,22150,22150,22150,0
|
||||
20250227,164400,494784600,22150,22150,22150,22150,0
|
||||
20250227,164300,494784600,22150,22150,22150,22150,0
|
||||
20250227,164200,494784600,22150,22150,22150,22150,0
|
||||
20250227,164100,494784600,22150,22150,22150,22150,0
|
||||
20250227,164000,494784600,22150,22150,22150,22150,0
|
||||
20250227,163900,494784600,22150,22150,22150,22150,0
|
||||
20250227,163800,494784600,22150,22150,22150,22150,0
|
||||
20250227,163700,494784600,22150,22150,22150,22150,0
|
||||
20250227,163600,494784600,22150,22150,22150,22150,0
|
||||
20250227,163500,494784600,22150,22150,22150,22150,0
|
||||
20250227,163400,494784600,22150,22150,22150,22150,0
|
||||
20250227,163300,494784600,22150,22150,22150,22150,0
|
||||
20250227,163200,494784600,22150,22150,22150,22150,0
|
||||
20250227,163100,494784600,22150,22150,22150,22150,0
|
||||
20250227,163000,494784600,22150,22150,22150,22150,0
|
||||
20250227,162900,494784600,22150,22150,22150,22150,0
|
||||
20250227,162800,494784600,22150,22150,22150,22150,0
|
||||
20250227,162700,494784600,22150,22150,22150,22150,0
|
||||
20250227,162600,494784600,22150,22150,22150,22150,0
|
||||
20250227,162500,494784600,22150,22150,22150,22150,0
|
||||
20250227,162400,494784600,22150,22150,22150,22150,0
|
||||
20250227,162300,494784600,22150,22150,22150,22150,150
|
||||
20250227,162200,494784600,22150,22150,22150,22150,0
|
||||
20250227,162100,494784600,22150,22150,22150,22150,0
|
||||
20250227,162000,494784600,22150,22150,22150,22150,0
|
||||
20250227,161900,494784600,22150,22150,22150,22150,0
|
||||
20250227,161800,494784600,22150,22150,22150,22150,0
|
||||
20250227,161700,494784600,22150,22150,22150,22150,0
|
||||
20250227,161600,494784600,22150,22150,22150,22150,0
|
||||
20250227,161500,494784600,22150,22150,22150,22150,0
|
||||
20250227,161400,494784600,22150,22150,22150,22150,0
|
||||
20250227,161300,494784600,22150,22150,22150,22150,0
|
||||
20250227,161200,494784600,22150,22150,22150,22150,0
|
||||
20250227,161100,494784600,22150,22150,22150,22150,0
|
||||
20250227,161000,494784600,22150,22150,22150,22150,0
|
||||
20250227,160900,494784600,22150,22150,22150,22150,0
|
||||
20250227,160800,494784600,22150,22150,22150,22150,0
|
||||
20250227,160700,494784600,22150,22150,22150,22150,0
|
||||
20250227,160600,494784600,22150,22150,22150,22150,0
|
||||
20250227,160500,494784600,22150,22150,22150,22150,0
|
||||
20250227,160400,494784600,22150,22150,22150,22150,0
|
||||
20250227,160300,494784600,22150,22150,22150,22150,0
|
||||
20250227,160200,494784600,22150,22150,22150,22150,0
|
||||
20250227,160100,494784600,22150,22150,22150,22150,0
|
||||
20250227,160000,494784600,22150,22150,22150,22150,0
|
||||
20250227,155900,494784600,22150,22150,22150,22150,0
|
||||
20250227,155800,494784600,22150,22150,22150,22150,0
|
||||
20250227,155700,494784600,22150,22150,22150,22150,0
|
||||
20250227,155600,494784600,22150,22150,22150,22150,0
|
||||
20250227,155500,494784600,22150,22150,22150,22150,0
|
||||
20250227,155400,494784600,22150,22150,22150,22150,0
|
||||
20250227,155300,494784600,22150,22150,22150,22150,150
|
||||
20250227,155200,494784600,22150,22150,22150,22150,0
|
||||
20250227,155100,494784600,22150,22150,22150,22150,0
|
||||
20250227,155000,494784600,22150,22150,22150,22150,0
|
||||
20250227,154900,494784600,22150,22150,22150,22150,0
|
||||
20250227,154800,494784600,22150,22150,22150,22150,0
|
||||
20250227,154700,494784600,22150,22150,22150,22150,0
|
||||
20250227,154600,494784600,22150,22150,22150,22150,0
|
||||
20250227,154500,494784600,22150,22150,22150,22150,0
|
||||
20250227,154400,494784600,22150,22150,22150,22150,0
|
||||
20250227,154300,494784600,22150,22150,22150,22150,0
|
||||
20250227,154200,494784600,22150,22150,22150,22150,0
|
||||
20250227,154100,494784600,22150,22150,22150,22150,0
|
||||
20250227,154000,494784600,22150,22150,22150,22150,0
|
||||
20250227,153900,494784600,22150,22150,22150,22150,0
|
||||
20250227,153800,494784600,22150,22150,22150,22150,0
|
||||
20250227,153700,494784600,22150,22150,22150,22150,0
|
||||
20250227,153600,494784600,22150,22150,22150,22150,0
|
||||
20250227,153500,494784600,22150,22150,22150,22150,0
|
||||
20250227,153400,494784600,22150,22150,22150,22150,0
|
||||
20250227,153300,494784600,22150,22150,22150,22150,0
|
||||
20250227,153200,494784600,22150,22150,22150,22150,0
|
||||
20250227,153100,494784600,22150,22150,22150,22150,0
|
||||
20250227,153000,494784600,22150,22150,22150,22150,150
|
||||
20250227,152900,491462100,22150,22150,22150,22150,0
|
||||
20250227,152800,491462100,22150,22150,22150,22150,0
|
||||
20250227,152700,491462100,22150,22150,22150,22150,0
|
||||
20250227,152600,491462100,22150,22150,22150,22150,0
|
||||
20250227,152500,491462100,22150,22150,22150,22150,0
|
||||
20250227,152400,491462100,22150,22150,22150,22150,0
|
||||
20250227,152300,491462100,22150,22150,22150,22150,0
|
||||
20250227,152200,491462100,22150,22150,22150,22150,0
|
||||
20250227,152100,491462100,22150,22150,22150,22150,0
|
||||
20250227,152000,491462100,22150,22150,22150,22150,0
|
||||
20250227,151900,491462100,22150,22100,22150,22100,96
|
||||
20250227,151800,489337000,22100,22150,22150,22100,144
|
||||
20250227,151700,486154450,22150,22150,22150,22150,10
|
||||
20250227,151600,485932950,22150,22150,22150,22150,2
|
||||
20250227,151500,485888650,22150,22150,22150,22150,15
|
||||
20250227,151400,485556400,22150,22100,22150,22100,57
|
||||
20250227,151300,484296550,22100,22100,22100,22100,69
|
||||
20250227,151200,482771650,22100,22100,22100,22100,0
|
||||
20250227,151100,482771650,22100,22100,22100,22100,0
|
||||
20250227,151000,482771650,22100,22100,22100,22100,1
|
||||
20250227,150900,482749550,22100,22100,22100,22100,53
|
||||
20250227,150800,481578250,22100,22100,22100,22100,0
|
||||
20250227,150700,481578250,22100,22100,22100,22100,100
|
||||
20250227,150600,479368250,22100,22100,22100,22100,0
|
||||
20250227,150500,479368250,22100,22100,22100,22100,0
|
||||
20250227,150400,479368250,22100,22150,22150,22100,46
|
||||
20250227,150300,478349400,22150,22150,22150,22150,0
|
||||
20250227,150200,478349400,22150,22100,22150,22100,73
|
||||
20250227,150100,476733200,22100,22100,22100,22100,10
|
||||
20250227,150000,476512200,22100,22100,22100,22100,120
|
||||
20250227,145900,473860200,22100,22100,22100,22100,51
|
||||
20250227,145800,472733100,22100,22100,22100,22100,2
|
||||
20250227,145700,472688900,22150,22150,22150,22150,0
|
||||
20250227,145600,472688900,22150,22150,22150,22150,1
|
||||
20250227,145500,472666750,22150,22150,22150,22150,0
|
||||
20250227,145400,472666750,22150,22150,22150,22150,0
|
||||
20250227,145300,472666750,22150,22150,22150,22150,0
|
||||
20250227,145200,472666750,22150,22150,22150,22150,2
|
||||
20250227,145100,472622450,22150,22150,22150,22150,1
|
||||
20250227,145000,472600300,22100,22100,22100,22100,0
|
||||
20250227,144900,472600300,22100,22100,22100,22100,24
|
||||
20250227,144800,472069900,22150,22150,22150,22150,2
|
||||
20250227,144700,472025600,22100,22100,22100,22100,0
|
||||
20250227,144600,472025600,22100,22100,22100,22100,0
|
||||
20250227,144500,472025600,22100,22100,22100,22100,0
|
||||
20250227,144400,472025600,22100,22100,22100,22100,110
|
||||
20250227,144300,469594600,22100,22100,22100,22100,194
|
||||
20250227,144200,465307200,22100,22100,22100,22100,0
|
||||
20250227,144100,465307200,22100,22100,22100,22100,0
|
||||
20250227,144000,465307200,22100,22100,22100,22100,0
|
||||
20250227,143900,465307200,22100,22050,22100,22050,33
|
||||
20250227,143800,464578900,22100,22100,22100,22100,2
|
||||
20250227,143700,464534700,22100,22100,22100,22100,11
|
||||
20250227,143600,464291600,22100,22100,22100,22100,10
|
||||
20250227,143500,464070600,22100,22050,22100,22050,51
|
||||
20250227,143400,462943550,22100,22100,22100,22100,0
|
||||
20250227,143300,462943550,22100,22100,22100,22100,0
|
||||
20250227,143200,462943550,22100,22100,22100,22100,0
|
||||
20250227,143100,462943550,22100,22100,22100,22100,13
|
||||
20250227,143000,462656250,22100,22100,22100,22100,2
|
||||
20250227,142900,462612050,22100,22100,22100,22100,0
|
||||
20250227,142800,462612050,22100,22100,22100,22100,0
|
||||
20250227,142700,462612050,22100,22100,22100,22100,0
|
||||
20250227,142600,462612050,22100,22100,22100,22100,0
|
||||
20250227,142500,462612050,22100,22100,22100,22100,10
|
||||
20250227,142400,462391050,22100,22100,22100,22100,2
|
||||
20250227,142300,462346850,22100,22100,22100,22100,3
|
||||
20250227,142200,462280550,22100,22100,22100,22100,98
|
||||
20250227,142100,460114750,22100,22100,22100,22100,2
|
||||
20250227,142000,460070550,22150,22100,22150,22100,110
|
||||
20250227,141900,457639050,22100,22100,22100,22100,24
|
||||
20250227,141800,457108650,22100,22100,22100,22100,0
|
||||
20250227,141700,457108650,22100,22100,22100,22100,141
|
||||
20250227,141600,453992550,22100,22100,22100,22100,296
|
||||
20250227,141500,447450950,22100,22100,22100,22100,17
|
||||
20250227,141400,447075250,22100,22100,22100,22100,20
|
||||
20250227,141300,446633250,22100,22100,22100,22100,0
|
||||
20250227,141200,446633250,22100,22100,22100,22100,0
|
||||
20250227,141100,446633250,22100,22100,22100,22100,3
|
||||
20250227,141000,446566950,22100,22100,22100,22100,0
|
||||
20250227,140900,446566950,22100,22100,22100,22100,2
|
||||
20250227,140800,446522750,22100,22100,22100,22100,15
|
||||
20250227,140700,446191250,22050,22050,22050,22050,0
|
||||
20250227,140600,446191250,22050,22050,22050,22050,0
|
||||
20250227,140500,446191250,22050,22050,22050,22050,0
|
||||
20250227,140400,446191250,22050,22050,22050,22050,0
|
||||
20250227,140300,446191250,22050,22050,22050,22050,0
|
||||
20250227,140200,446191250,22050,22050,22050,22050,213
|
||||
20250227,140100,441494600,22100,22100,22100,22100,0
|
||||
20250227,140000,441494600,22100,22100,22100,22100,0
|
||||
20250227,135900,441494600,22100,22100,22100,22100,15
|
||||
20250227,135800,441163100,22100,22100,22100,22100,0
|
||||
20250227,135700,441163100,22100,22100,22100,22100,110
|
||||
20250227,135600,438732100,22100,22100,22100,22100,5
|
||||
20250227,135500,438621600,22100,22100,22100,22100,0
|
||||
20250227,135400,438621600,22100,22100,22100,22100,2
|
||||
20250227,135300,438577400,22100,22100,22100,22100,0
|
||||
20250227,135200,438577400,22100,22100,22100,22100,10
|
||||
20250227,135100,438356400,22100,22100,22100,22100,10
|
||||
20250227,135000,438135400,22100,22050,22100,22050,53
|
||||
20250227,134900,436966600,22050,22050,22050,22050,0
|
||||
20250227,134800,436966600,22050,22100,22100,22050,58
|
||||
20250227,134700,435686200,22050,22050,22050,22050,1
|
||||
20250227,134600,435664150,22100,22100,22100,22100,3
|
||||
20250227,134500,435597850,22100,22100,22100,22100,0
|
||||
20250227,134400,435597850,22100,22100,22100,22100,320
|
||||
20250227,134300,428525850,22100,22100,22100,22100,5
|
||||
20250227,134200,428415350,22050,22050,22050,22050,30
|
||||
20250227,134100,427753850,22050,22050,22050,22050,0
|
||||
20250227,134000,427753850,22050,22050,22050,22050,10
|
||||
20250227,133900,427533350,22100,22100,22100,22100,0
|
||||
20250227,133800,427533350,22100,22100,22100,22100,0
|
||||
20250227,133700,427533350,22100,22100,22100,22100,0
|
||||
20250227,133600,427533350,22100,22100,22100,22100,10
|
||||
20250227,133500,427312350,22100,22100,22100,22100,50
|
||||
20250227,133400,426207350,22100,22100,22100,22100,0
|
||||
20250227,133300,426207350,22100,22100,22100,22100,0
|
||||
20250227,133200,426207350,22100,22100,22100,22100,2
|
||||
20250227,133100,426163150,22150,22150,22150,22150,0
|
||||
20250227,133000,426163150,22150,22150,22150,22150,2
|
||||
20250227,132900,426118850,22100,22100,22100,22100,0
|
||||
20250227,132800,426118850,22100,22100,22100,22100,21
|
||||
20250227,132700,425654750,22100,22100,22100,22100,0
|
||||
20250227,132600,425654750,22100,22100,22100,22100,551
|
||||
20250227,132500,413477650,22100,22100,22100,22100,0
|
||||
20250227,132400,413477650,22100,22100,22100,22100,2
|
||||
20250227,132300,413433450,22100,22100,22100,22100,0
|
||||
20250227,132200,413433450,22100,22100,22100,22100,10
|
||||
20250227,132100,413212450,22050,22100,22100,22050,37
|
||||
20250227,132000,412396450,22100,22100,22100,22100,0
|
||||
20250227,131900,412396450,22100,22100,22100,22100,48
|
||||
20250227,131800,411335650,22100,22100,22100,22100,0
|
||||
20250227,131700,411335650,22100,22100,22100,22100,0
|
||||
20250227,131600,411335650,22100,22100,22100,22100,0
|
||||
20250227,131500,411335650,22100,22100,22100,22100,0
|
||||
20250227,131400,411335650,22100,22100,22100,22100,0
|
||||
20250227,131300,411335650,22100,22100,22100,22100,0
|
||||
20250227,131200,411335650,22100,22100,22100,22100,0
|
||||
20250227,131100,411335650,22100,22100,22100,22100,0
|
||||
20250227,131000,411335650,22100,22100,22100,22100,0
|
||||
20250227,130900,411335650,22100,22100,22100,22100,509
|
||||
20250227,130800,400086750,22100,22100,22100,22100,50
|
||||
20250227,130700,398981750,22100,22100,22100,22100,0
|
||||
20250227,130600,398981750,22100,22100,22100,22100,100
|
||||
20250227,130500,396771750,22100,22100,22100,22100,0
|
||||
20250227,130400,396771750,22100,22100,22100,22100,55
|
||||
20250227,130300,395556250,22100,22100,22100,22100,0
|
||||
20250227,130200,395556250,22100,22100,22100,22100,18
|
||||
20250227,130100,395158450,22100,22100,22100,22100,2
|
||||
20250227,130000,395114250,22100,22150,22150,22100,2
|
||||
20250227,125900,395070000,22100,22100,22100,22100,0
|
||||
20250227,125800,395070000,22100,22100,22100,22100,0
|
||||
20250227,125700,395070000,22100,22100,22100,22100,0
|
||||
20250227,125600,395070000,22100,22100,22100,22100,6
|
||||
20250227,125500,394937400,22100,22100,22100,22100,537
|
||||
20250227,125400,383069700,22050,22050,22050,22050,0
|
||||
20250227,125300,383069700,22050,22050,22050,22050,0
|
||||
20250227,125200,383069700,22050,22050,22050,22050,0
|
||||
20250227,125100,383069700,22050,22050,22050,22050,75
|
||||
20250227,125000,381415950,22100,22100,22100,22100,12
|
||||
20250227,124900,381150750,22100,22100,22100,22100,0
|
||||
20250227,124800,381150750,22100,22100,22100,22100,1
|
||||
20250227,124700,381128650,22100,22100,22100,22100,3
|
||||
20250227,124600,381062350,22100,22100,22100,22100,10
|
||||
20250227,124500,380841350,22100,22100,22100,22100,0
|
||||
20250227,124400,380841350,22100,22150,22150,22100,138
|
||||
20250227,124300,377790400,22150,22150,22150,22150,1
|
||||
20250227,124200,377768250,22150,22150,22150,22150,0
|
||||
20250227,124100,377768250,22150,22100,22150,22100,81
|
||||
20250227,124000,375977750,22100,22100,22100,22100,7
|
||||
20250227,123900,375823050,22050,22050,22050,22050,0
|
||||
20250227,123800,375823050,22050,22050,22050,22050,0
|
||||
20250227,123700,375823050,22050,22050,22050,22050,0
|
||||
20250227,123600,375823050,22050,22050,22050,22050,0
|
||||
20250227,123500,375823050,22050,22150,22150,22050,28
|
||||
20250227,123400,375204700,22150,22150,22150,22150,0
|
||||
20250227,123300,375204700,22150,22150,22150,22150,0
|
||||
20250227,123200,375204700,22150,22150,22150,22150,46
|
||||
20250227,123100,374185800,22050,22050,22050,22050,45
|
||||
20250227,123000,373193550,22050,22050,22050,22050,30
|
||||
20250227,122900,372532050,22050,22050,22050,22050,0
|
||||
20250227,122800,372532050,22050,22050,22050,22050,0
|
||||
20250227,122700,372532050,22050,22050,22050,22050,10
|
||||
20250227,122600,372311550,22050,22050,22050,22050,0
|
||||
20250227,122500,372311550,22050,22050,22050,22050,0
|
||||
20250227,122400,372311550,22050,22050,22050,22050,50
|
||||
20250227,122300,371209050,22100,22100,22100,22100,12
|
||||
20250227,122200,370943850,22100,22100,22100,22100,13
|
||||
20250227,122100,370656550,22100,22100,22100,22100,138
|
||||
20250227,122000,367606750,22150,22150,22150,22150,0
|
||||
20250227,121900,367606750,22150,22150,22150,22150,5
|
||||
20250227,121800,367496000,22150,22150,22150,22150,19
|
||||
20250227,121700,367075150,22200,22200,22200,22200,0
|
||||
20250227,121600,367075150,22200,22200,22200,22200,0
|
||||
20250227,121500,367075150,22200,22200,22200,22200,0
|
||||
20250227,121400,367075150,22200,22200,22200,22200,0
|
||||
20250227,121300,367075150,22200,22200,22200,22200,0
|
||||
20250227,121200,367075150,22200,22200,22200,22200,0
|
||||
20250227,121100,367075150,22200,22200,22200,22200,0
|
||||
20250227,121000,367075150,22200,22200,22200,22200,0
|
||||
20250227,120900,367075150,22200,22200,22200,22200,0
|
||||
20250227,120800,367075150,22200,22200,22200,22200,0
|
||||
20250227,120700,367075150,22200,22200,22200,22200,0
|
||||
20250227,120600,367075150,22200,22200,22200,22200,0
|
||||
20250227,120500,367075150,22200,22200,22200,22200,0
|
||||
20250227,120400,367075150,22200,22200,22200,22200,0
|
||||
20250227,120300,367075150,22200,22200,22200,22200,0
|
||||
20250227,120200,367075150,22200,22200,22200,22200,0
|
||||
20250227,120100,367075150,22200,22150,22200,22150,10
|
||||
20250227,120000,366853300,22100,22150,22150,22100,31
|
||||
20250227,115900,366168150,22250,22250,22250,22250,0
|
||||
20250227,115800,366168150,22250,22250,22250,22250,0
|
||||
20250227,115700,366168150,22250,22200,22250,22200,94
|
||||
20250227,115600,364080700,22200,22200,22200,22200,1
|
||||
20250227,115500,364058500,22200,22200,22200,22200,0
|
||||
20250227,115400,364058500,22200,22200,22200,22200,14
|
||||
20250227,115300,363747700,22100,22100,22100,22100,26
|
||||
20250227,115200,363173100,22250,22250,22250,22250,0
|
||||
20250227,115100,363173100,22250,22250,22250,22250,14
|
||||
20250227,115000,362861600,22250,22250,22250,22250,0
|
||||
20250227,114900,362861600,22250,22250,22250,22250,0
|
||||
20250227,114800,362861600,22250,22250,22250,22250,14
|
||||
20250227,114700,362550100,22100,22100,22100,22100,25
|
||||
20250227,114600,361997600,22100,22100,22100,22050,26
|
||||
20250227,114500,361424200,22050,22250,22300,22050,2068
|
||||
20250227,114400,315645350,22450,22450,22450,22450,0
|
||||
20250227,114300,315645350,22450,22300,22450,22300,1100
|
||||
20250227,114200,291040600,22300,22200,22300,22200,1514
|
||||
20250227,114100,257365400,22100,22100,22100,22100,0
|
||||
20250227,114000,257365400,22100,22100,22100,22100,2
|
||||
20250227,113900,257321200,22200,22150,22200,22150,44
|
||||
20250227,113800,256344650,22200,22200,22200,22200,0
|
||||
20250227,113700,256344650,22200,22200,22200,22200,0
|
||||
20250227,113600,256344650,22200,22150,22200,22150,15
|
||||
20250227,113500,256011700,22150,22150,22150,22150,0
|
||||
20250227,113400,256011700,22150,22150,22150,22150,6
|
||||
20250227,113300,255878800,22200,22200,22200,22200,355
|
||||
20250227,113200,247997800,22200,22200,22200,22200,0
|
||||
20250227,113100,247997800,22200,22200,22200,22200,0
|
||||
20250227,113000,247997800,22200,22200,22200,22200,15
|
||||
20250227,112900,247664800,22200,22200,22200,22200,0
|
||||
20250227,112800,247664800,22200,22200,22200,22200,1
|
||||
20250227,112700,247642600,22200,22200,22200,22150,17
|
||||
20250227,112600,247265300,22200,22200,22200,22200,0
|
||||
20250227,112500,247265300,22200,22200,22200,22200,0
|
||||
20250227,112400,247265300,22200,22200,22200,22200,15
|
||||
20250227,112300,246932300,22150,22150,22150,22150,6
|
||||
20250227,112200,246799400,22200,22200,22200,22200,0
|
||||
20250227,112100,246799400,22200,22200,22200,22200,15
|
||||
20250227,112000,246466400,22150,22150,22150,22150,2
|
||||
20250227,111900,246422100,22150,22150,22150,22150,1
|
||||
20250227,111800,246399950,22150,22200,22200,22150,21
|
||||
20250227,111700,245934050,22150,22150,22150,22150,100
|
||||
20250227,111600,243719050,22200,22200,22200,22200,1
|
||||
20250227,111500,243696850,22200,22200,22200,22200,15
|
||||
20250227,111400,243363850,22200,22200,22200,22200,30
|
||||
20250227,111300,242697850,22200,22200,22200,22200,0
|
||||
20250227,111200,242697850,22200,22200,22200,22200,15
|
||||
20250227,111100,242364850,22150,22150,22200,22150,277
|
||||
20250227,111000,236228850,22150,22150,22150,22150,0
|
||||
20250227,110900,236228850,22150,22150,22150,22150,15
|
||||
20250227,110800,235896600,22100,22100,22100,22100,0
|
||||
20250227,110700,235896600,22100,22100,22100,22100,7
|
||||
20250227,110600,235741900,22100,22150,22150,22100,26
|
||||
20250227,110500,235166500,22150,22150,22150,22150,0
|
||||
20250227,110400,235166500,22150,22150,22150,22150,8
|
||||
20250227,110300,234989300,22150,22150,22150,22150,15
|
||||
20250227,110200,234657050,22100,22100,22100,22100,0
|
||||
20250227,110100,234657050,22100,22100,22100,22100,1
|
||||
20250227,110000,234634950,22150,22150,22150,22150,16
|
||||
20250227,105900,234280550,22100,22100,22100,22100,20
|
||||
20250227,105800,233838550,22150,22150,22150,22150,3
|
||||
20250227,105700,233772100,22150,22150,22150,22150,15
|
||||
20250227,105600,233439850,22150,22150,22150,22150,0
|
||||
20250227,105500,233439850,22150,22150,22150,22150,0
|
||||
20250227,105400,233439850,22150,22100,22150,22100,18
|
||||
20250227,105300,233041300,22150,22150,22150,22150,0
|
||||
20250227,105200,233041300,22150,22150,22150,22150,0
|
||||
20250227,105100,233041300,22150,22150,22150,22150,16
|
||||
20250227,105000,232686900,22150,22150,22150,22150,0
|
||||
20250227,104900,232686900,22150,22150,22150,22150,0
|
||||
20250227,104800,232686900,22150,22150,22150,22150,17
|
||||
20250227,104700,232310350,22150,22150,22150,22150,0
|
||||
20250227,104600,232310350,22150,22200,22200,22150,88
|
||||
20250227,104500,230361100,22200,22200,22200,22200,20
|
||||
20250227,104400,229917100,22200,22200,22200,22200,0
|
||||
20250227,104300,229917100,22200,22200,22200,22200,0
|
||||
20250227,104200,229917100,22200,22200,22200,22200,58
|
||||
20250227,104100,228629500,22200,22200,22200,22200,0
|
||||
20250227,104000,228629500,22200,22200,22200,22200,0
|
||||
20250227,103900,228629500,22200,22200,22200,22200,16
|
||||
20250227,103800,228274300,22200,22200,22200,22200,20
|
||||
20250227,103700,227830300,22150,22150,22150,22150,0
|
||||
20250227,103600,227830300,22150,22200,22200,22150,131
|
||||
20250227,103500,224923350,22200,22200,22200,22200,0
|
||||
20250227,103400,224923350,22200,22200,22200,22200,80
|
||||
20250227,103300,223147350,22200,22150,22200,22150,29
|
||||
20250227,103200,222504150,22150,22150,22200,22150,44
|
||||
20250227,103100,221529500,22150,22150,22150,22150,1050
|
||||
20250227,103000,198272000,22200,22200,22200,22200,22
|
||||
20250227,102900,197783600,22200,22200,22200,22200,0
|
||||
20250227,102800,197783600,22200,22200,22200,22200,222
|
||||
20250227,102700,192855200,22200,22250,22250,22200,47
|
||||
20250227,102600,191810950,22300,22300,22300,22300,0
|
||||
20250227,102500,191810950,22300,22300,22300,22300,0
|
||||
20250227,102400,191810950,22300,22300,22300,22300,17
|
||||
20250227,102300,191431850,22250,22250,22250,22250,110
|
||||
20250227,102200,188984350,22250,22250,22250,22250,0
|
||||
20250227,102100,188984350,22250,22300,22300,22250,67
|
||||
20250227,102000,187491500,22300,22300,22300,22300,0
|
||||
20250227,101900,187491500,22300,22300,22300,22300,0
|
||||
20250227,101800,187491500,22300,22300,22300,22300,17
|
||||
20250227,101700,187112400,22300,22300,22300,22300,0
|
||||
20250227,101600,187112400,22300,22300,22300,22300,0
|
||||
20250227,101500,187112400,22300,22300,22300,22300,17
|
||||
20250227,101400,186733300,22300,22300,22300,22300,99
|
||||
20250227,101300,184525600,22250,22250,22250,22250,286
|
||||
20250227,101200,178162100,22350,22350,22350,22350,23
|
||||
20250227,101100,177648050,22350,22350,22350,22350,80
|
||||
20250227,101000,175860050,22350,22350,22350,22350,1
|
||||
20250227,100900,175837700,22350,22250,22350,22250,529
|
||||
20250227,100800,164015900,22300,22300,22300,22250,577
|
||||
20250227,100700,151150450,22350,22350,22350,22350,2
|
||||
20250227,100600,151105750,22350,22350,22350,22350,18
|
||||
20250227,100500,150703450,22300,22300,22300,22300,0
|
||||
20250227,100400,150703450,22300,22250,22300,22250,380
|
||||
20250227,100300,142230100,22350,22300,22350,22300,798
|
||||
20250227,100200,124433900,22300,22250,22300,22250,11
|
||||
20250227,100100,124189100,22250,22250,22250,22250,1
|
||||
20250227,100000,124166850,22300,22300,22300,22300,18
|
||||
20250227,095900,123765450,22250,22250,22250,22250,106
|
||||
20250227,095800,121406950,22250,22250,22250,22250,0
|
||||
20250227,095700,121406950,22250,22300,22300,22250,268
|
||||
20250227,095600,115443050,22250,22250,22250,22250,155
|
||||
20250227,095500,111994300,22250,22250,22250,22250,3
|
||||
20250227,095400,111927550,22250,22250,22250,22250,18
|
||||
20250227,095300,111527050,22250,22250,22250,22250,10
|
||||
20250227,095200,111304550,22250,22250,22250,22250,0
|
||||
20250227,095100,111304550,22250,22250,22250,22200,132
|
||||
20250227,095000,108368200,22250,22250,22250,22250,25
|
||||
20250227,094900,107811950,22250,22250,22250,22250,2
|
||||
20250227,094800,107767450,22300,22300,22300,22300,18
|
||||
20250227,094700,107366050,22300,22300,22300,22300,2
|
||||
20250227,094600,107321450,22300,22300,22300,22300,4
|
||||
20250227,094500,107232250,22200,22250,22300,22200,58
|
||||
20250227,094400,105941300,22300,22250,22300,22250,7
|
||||
20250227,094300,105785400,22250,22200,22300,22200,73
|
||||
20250227,094200,104164400,22200,22300,22300,22200,20
|
||||
20250227,094100,103718600,22300,22300,22300,22300,7
|
||||
20250227,094000,103562500,22200,22200,22200,22200,0
|
||||
20250227,093900,103562500,22200,22300,22300,22200,28
|
||||
20250227,093800,102939100,22200,22200,22200,22200,67
|
||||
20250227,093700,101451700,22300,22300,22300,22300,200
|
||||
20250227,093600,96991700,22300,22250,22300,22250,74
|
||||
20250227,093500,95344300,22250,22250,22250,22250,1
|
||||
20250227,093400,95322050,22250,22200,22250,22200,518
|
||||
20250227,093300,83810850,22200,22200,22200,22200,18
|
||||
20250227,093200,83411250,22150,22150,22150,22150,0
|
||||
20250227,093100,83411250,22150,22150,22150,22150,2
|
||||
20250227,093000,83366950,22200,22200,22200,22200,123
|
||||
20250227,092900,80636350,22150,22200,22200,22150,60
|
||||
20250227,092800,79304800,22200,22200,22200,22200,1
|
||||
20250227,092700,79282600,22200,22200,22250,22200,20
|
||||
20250227,092600,78837800,22150,22150,22150,22150,20
|
||||
20250227,092500,78394800,22150,22200,22200,22150,13
|
||||
20250227,092400,78106300,22250,22250,22250,22250,18
|
||||
20250227,092300,77705800,22250,22200,22250,22200,113
|
||||
20250227,092200,75196700,22250,22250,22250,22250,13
|
||||
20250227,092100,74907450,22250,22300,22300,22250,19
|
||||
20250227,092000,74483800,22200,22300,22350,22200,933
|
||||
20250227,091900,53761350,22300,22300,22300,22300,6
|
||||
20250227,091800,53627550,22300,22300,22350,22200,172
|
||||
20250227,091700,49800350,22350,22350,22350,22350,41
|
||||
20250227,091600,48884000,22350,22350,22350,22350,0
|
||||
20250227,091500,48884000,22350,22250,22350,22250,542
|
||||
20250227,091400,36805550,22250,22300,22300,22250,53
|
||||
20250227,091300,35625300,22300,22300,22300,22300,1
|
||||
20250227,091200,35603000,22250,22250,22250,22250,309
|
||||
20250227,091100,28727750,22250,22250,22250,22250,280
|
||||
20250227,091000,22497750,22250,22250,22250,22250,30
|
||||
20250227,090900,21830250,22250,22250,22250,22250,63
|
||||
20250227,090800,20428500,22200,22200,22200,22200,0
|
||||
20250227,090700,20428500,22200,22200,22200,22200,51
|
||||
20250227,090600,19296300,22200,22200,22200,22200,289
|
||||
20250227,090500,12880500,22200,22150,22200,22100,99
|
||||
20250227,090400,10686950,22100,22100,22100,22100,230
|
||||
20250227,090300,5603950,22150,22150,22150,22150,0
|
||||
20250227,090200,5603950,22150,22150,22150,22150,150
|
||||
20250227,090100,2281450,22150,22150,22150,22150,51
|
||||
20250227,090000,1151800,22150,22150,22150,22150,52
|
||||
|
Reference in New Issue
Block a user