Update 2025-02-27 2849 candle_min
This commit is contained in:
656
077500/min/candle-20250227.csv
Normal file
656
077500/min/candle-20250227.csv
Normal file
@@ -0,0 +1,656 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,195400,1602031640,6720,6720,6720,6720,3369
|
||||
20250227,195300,1602031640,6720,6720,6720,6720,0
|
||||
20250227,195200,1602031640,6720,6720,6720,6720,0
|
||||
20250227,195100,1602031640,6720,6720,6720,6720,0
|
||||
20250227,195000,1602031640,6720,6720,6720,6720,0
|
||||
20250227,194900,1602031640,6720,6720,6720,6720,0
|
||||
20250227,194800,1602031640,6720,6720,6720,6720,0
|
||||
20250227,194700,1602031640,6720,6720,6720,6720,0
|
||||
20250227,194600,1602031640,6720,6720,6720,6720,0
|
||||
20250227,194500,1602031640,6720,6720,6720,6720,0
|
||||
20250227,194400,1602031640,6720,6720,6720,6720,0
|
||||
20250227,194300,1602031640,6720,6720,6720,6720,0
|
||||
20250227,194200,1602031640,6720,6720,6720,6720,0
|
||||
20250227,194100,1602031640,6720,6720,6720,6720,0
|
||||
20250227,194000,1602031640,6720,6720,6720,6720,0
|
||||
20250227,193900,1602031640,6720,6720,6720,6720,0
|
||||
20250227,193800,1602031640,6720,6720,6720,6720,0
|
||||
20250227,193700,1602031640,6720,6720,6720,6720,0
|
||||
20250227,193600,1602031640,6720,6720,6720,6720,0
|
||||
20250227,193500,1602031640,6720,6720,6720,6720,0
|
||||
20250227,193400,1602031640,6720,6720,6720,6720,0
|
||||
20250227,193300,1602031640,6720,6720,6720,6720,0
|
||||
20250227,193200,1602031640,6720,6720,6720,6720,0
|
||||
20250227,193100,1602031640,6720,6720,6720,6720,0
|
||||
20250227,193000,1602031640,6720,6720,6720,6720,0
|
||||
20250227,192900,1602031640,6720,6720,6720,6720,0
|
||||
20250227,192800,1602031640,6720,6720,6720,6720,0
|
||||
20250227,192700,1602031640,6720,6720,6720,6720,0
|
||||
20250227,192600,1602031640,6720,6720,6720,6720,0
|
||||
20250227,192500,1602031640,6720,6720,6720,6720,0
|
||||
20250227,192400,1602031640,6720,6720,6720,6720,3369
|
||||
20250227,192300,1602031640,6720,6720,6720,6720,0
|
||||
20250227,192200,1602031640,6720,6720,6720,6720,0
|
||||
20250227,192100,1602031640,6720,6720,6720,6720,0
|
||||
20250227,192000,1602031640,6720,6720,6720,6720,0
|
||||
20250227,191900,1602031640,6720,6720,6720,6720,0
|
||||
20250227,191800,1602031640,6720,6720,6720,6720,0
|
||||
20250227,191700,1602031640,6720,6720,6720,6720,0
|
||||
20250227,191600,1602031640,6720,6720,6720,6720,0
|
||||
20250227,191500,1602031640,6720,6720,6720,6720,0
|
||||
20250227,191400,1602031640,6720,6720,6720,6720,0
|
||||
20250227,191300,1602031640,6720,6720,6720,6720,0
|
||||
20250227,191200,1602031640,6720,6720,6720,6720,0
|
||||
20250227,191100,1602031640,6720,6720,6720,6720,0
|
||||
20250227,191000,1602031640,6720,6720,6720,6720,0
|
||||
20250227,190900,1602031640,6720,6720,6720,6720,0
|
||||
20250227,190800,1602031640,6720,6720,6720,6720,0
|
||||
20250227,190700,1602031640,6720,6720,6720,6720,0
|
||||
20250227,190600,1602031640,6720,6720,6720,6720,0
|
||||
20250227,190500,1602031640,6720,6720,6720,6720,0
|
||||
20250227,190400,1602031640,6720,6720,6720,6720,0
|
||||
20250227,190300,1602031640,6720,6720,6720,6720,0
|
||||
20250227,190200,1602031640,6720,6720,6720,6720,0
|
||||
20250227,190100,1602031640,6720,6720,6720,6720,0
|
||||
20250227,190000,1602031640,6720,6720,6720,6720,0
|
||||
20250227,185900,1602031640,6720,6720,6720,6720,0
|
||||
20250227,185800,1602031640,6720,6720,6720,6720,0
|
||||
20250227,185700,1602031640,6720,6720,6720,6720,0
|
||||
20250227,185600,1602031640,6720,6720,6720,6720,0
|
||||
20250227,185500,1602031640,6720,6720,6720,6720,0
|
||||
20250227,185400,1602031640,6720,6720,6720,6720,3369
|
||||
20250227,185300,1602031640,6720,6720,6720,6720,0
|
||||
20250227,185200,1602031640,6720,6720,6720,6720,0
|
||||
20250227,185100,1602031640,6720,6720,6720,6720,0
|
||||
20250227,185000,1602031640,6720,6720,6720,6720,0
|
||||
20250227,184900,1602031640,6720,6720,6720,6720,0
|
||||
20250227,184800,1602031640,6720,6720,6720,6720,0
|
||||
20250227,184700,1602031640,6720,6720,6720,6720,0
|
||||
20250227,184600,1602031640,6720,6720,6720,6720,0
|
||||
20250227,184500,1602031640,6720,6720,6720,6720,0
|
||||
20250227,184400,1602031640,6720,6720,6720,6720,0
|
||||
20250227,184300,1602031640,6720,6720,6720,6720,0
|
||||
20250227,184200,1602031640,6720,6720,6720,6720,0
|
||||
20250227,184100,1602031640,6720,6720,6720,6720,0
|
||||
20250227,184000,1602031640,6720,6720,6720,6720,0
|
||||
20250227,183900,1602031640,6720,6720,6720,6720,0
|
||||
20250227,183800,1602031640,6720,6720,6720,6720,0
|
||||
20250227,183700,1602031640,6720,6720,6720,6720,0
|
||||
20250227,183600,1602031640,6720,6720,6720,6720,0
|
||||
20250227,183500,1602031640,6720,6720,6720,6720,0
|
||||
20250227,183400,1602031640,6720,6720,6720,6720,0
|
||||
20250227,183300,1602031640,6720,6720,6720,6720,0
|
||||
20250227,183200,1602031640,6720,6720,6720,6720,0
|
||||
20250227,183100,1602031640,6720,6720,6720,6720,0
|
||||
20250227,183000,1602031640,6720,6720,6720,6720,0
|
||||
20250227,182900,1602031640,6720,6720,6720,6720,0
|
||||
20250227,182800,1602031640,6720,6720,6720,6720,0
|
||||
20250227,182700,1602031640,6720,6720,6720,6720,0
|
||||
20250227,182600,1602031640,6720,6720,6720,6720,0
|
||||
20250227,182500,1602031640,6720,6720,6720,6720,0
|
||||
20250227,182400,1602031640,6720,6720,6720,6720,3369
|
||||
20250227,182300,1602031640,6720,6720,6720,6720,0
|
||||
20250227,182200,1602031640,6720,6720,6720,6720,0
|
||||
20250227,182100,1602031640,6720,6720,6720,6720,0
|
||||
20250227,182000,1602031640,6720,6720,6720,6720,0
|
||||
20250227,181900,1602031640,6720,6720,6720,6720,0
|
||||
20250227,181800,1602031640,6720,6720,6720,6720,0
|
||||
20250227,181700,1602031640,6720,6720,6720,6720,0
|
||||
20250227,181600,1602031640,6720,6720,6720,6720,0
|
||||
20250227,181500,1602031640,6720,6720,6720,6720,0
|
||||
20250227,181400,1602031640,6720,6720,6720,6720,0
|
||||
20250227,181300,1602031640,6720,6720,6720,6720,0
|
||||
20250227,181200,1602031640,6720,6720,6720,6720,0
|
||||
20250227,181100,1602031640,6720,6720,6720,6720,0
|
||||
20250227,181000,1602031640,6720,6720,6720,6720,0
|
||||
20250227,180900,1602031640,6720,6720,6720,6720,0
|
||||
20250227,180800,1602031640,6720,6720,6720,6720,0
|
||||
20250227,180700,1602031640,6720,6720,6720,6720,0
|
||||
20250227,180600,1602031640,6720,6720,6720,6720,0
|
||||
20250227,180500,1602031640,6720,6720,6720,6720,0
|
||||
20250227,180400,1602031640,6720,6720,6720,6720,0
|
||||
20250227,180300,1602031640,6720,6720,6720,6720,0
|
||||
20250227,180200,1602031640,6720,6720,6720,6720,0
|
||||
20250227,180100,1602031640,6720,6720,6720,6720,0
|
||||
20250227,180000,1602031640,6720,6720,6720,6720,0
|
||||
20250227,175900,1602031640,6720,6720,6720,6720,0
|
||||
20250227,175800,1602031640,6720,6720,6720,6720,0
|
||||
20250227,175700,1602031640,6720,6720,6720,6720,0
|
||||
20250227,175600,1602031640,6720,6720,6720,6720,0
|
||||
20250227,175500,1602031640,6720,6720,6720,6720,0
|
||||
20250227,175400,1602031640,6720,6720,6720,6720,3369
|
||||
20250227,175300,1602031640,6720,6720,6720,6720,0
|
||||
20250227,175200,1602031640,6720,6720,6720,6720,0
|
||||
20250227,175100,1602031640,6720,6720,6720,6720,0
|
||||
20250227,175000,1602031640,6720,6720,6720,6720,0
|
||||
20250227,174900,1602031640,6720,6720,6720,6720,0
|
||||
20250227,174800,1602031640,6720,6720,6720,6720,0
|
||||
20250227,174700,1602031640,6720,6720,6720,6720,0
|
||||
20250227,174600,1602031640,6720,6720,6720,6720,0
|
||||
20250227,174500,1602031640,6720,6720,6720,6720,0
|
||||
20250227,174400,1602031640,6720,6720,6720,6720,0
|
||||
20250227,174300,1602031640,6720,6720,6720,6720,0
|
||||
20250227,174200,1602031640,6720,6720,6720,6720,0
|
||||
20250227,174100,1602031640,6720,6720,6720,6720,0
|
||||
20250227,174000,1602031640,6720,6720,6720,6720,0
|
||||
20250227,173900,1602031640,6720,6720,6720,6720,0
|
||||
20250227,173800,1602031640,6720,6720,6720,6720,0
|
||||
20250227,173700,1602031640,6720,6720,6720,6720,0
|
||||
20250227,173600,1602031640,6720,6720,6720,6720,0
|
||||
20250227,173500,1602031640,6720,6720,6720,6720,0
|
||||
20250227,173400,1602031640,6720,6720,6720,6720,0
|
||||
20250227,173300,1602031640,6720,6720,6720,6720,0
|
||||
20250227,173200,1602031640,6720,6720,6720,6720,0
|
||||
20250227,173100,1602031640,6720,6720,6720,6720,0
|
||||
20250227,173000,1602031640,6720,6720,6720,6720,0
|
||||
20250227,172900,1602031640,6720,6720,6720,6720,0
|
||||
20250227,172800,1602031640,6720,6720,6720,6720,0
|
||||
20250227,172700,1602031640,6720,6720,6720,6720,0
|
||||
20250227,172600,1602031640,6720,6720,6720,6720,0
|
||||
20250227,172500,1602031640,6720,6720,6720,6720,0
|
||||
20250227,172400,1602031640,6720,6720,6720,6720,3369
|
||||
20250227,172300,1602031640,6720,6720,6720,6720,0
|
||||
20250227,172200,1602031640,6720,6720,6720,6720,0
|
||||
20250227,172100,1602031640,6720,6720,6720,6720,0
|
||||
20250227,172000,1602031640,6720,6720,6720,6720,0
|
||||
20250227,171900,1602031640,6720,6720,6720,6720,0
|
||||
20250227,171800,1602031640,6720,6720,6720,6720,0
|
||||
20250227,171700,1602031640,6720,6720,6720,6720,0
|
||||
20250227,171600,1602031640,6720,6720,6720,6720,0
|
||||
20250227,171500,1602031640,6720,6720,6720,6720,0
|
||||
20250227,171400,1602031640,6720,6720,6720,6720,0
|
||||
20250227,171300,1602031640,6720,6720,6720,6720,0
|
||||
20250227,171200,1602031640,6720,6720,6720,6720,0
|
||||
20250227,171100,1602031640,6720,6720,6720,6720,0
|
||||
20250227,171000,1602031640,6720,6720,6720,6720,0
|
||||
20250227,170900,1602031640,6720,6720,6720,6720,0
|
||||
20250227,170800,1602031640,6720,6720,6720,6720,0
|
||||
20250227,170700,1602031640,6720,6720,6720,6720,0
|
||||
20250227,170600,1602031640,6720,6720,6720,6720,0
|
||||
20250227,170500,1602031640,6720,6720,6720,6720,0
|
||||
20250227,170400,1602031640,6720,6720,6720,6720,0
|
||||
20250227,170300,1602031640,6720,6720,6720,6720,0
|
||||
20250227,170200,1602031640,6720,6720,6720,6720,0
|
||||
20250227,170100,1602031640,6720,6720,6720,6720,0
|
||||
20250227,170000,1602031640,6720,6720,6720,6720,0
|
||||
20250227,165900,1602031640,6720,6720,6720,6720,0
|
||||
20250227,165800,1602031640,6720,6720,6720,6720,0
|
||||
20250227,165700,1602031640,6720,6720,6720,6720,0
|
||||
20250227,165600,1602031640,6720,6720,6720,6720,0
|
||||
20250227,165500,1602031640,6720,6720,6720,6720,0
|
||||
20250227,165400,1602031640,6720,6720,6720,6720,3369
|
||||
20250227,165300,1602031640,6720,6720,6720,6720,0
|
||||
20250227,165200,1602031640,6720,6720,6720,6720,0
|
||||
20250227,165100,1602031640,6720,6720,6720,6720,0
|
||||
20250227,165000,1602031640,6720,6720,6720,6720,0
|
||||
20250227,164900,1602031640,6720,6720,6720,6720,0
|
||||
20250227,164800,1602031640,6720,6720,6720,6720,0
|
||||
20250227,164700,1602031640,6720,6720,6720,6720,0
|
||||
20250227,164600,1602031640,6720,6720,6720,6720,0
|
||||
20250227,164500,1602031640,6720,6720,6720,6720,0
|
||||
20250227,164400,1602031640,6720,6720,6720,6720,0
|
||||
20250227,164300,1602031640,6720,6720,6720,6720,0
|
||||
20250227,164200,1602031640,6720,6720,6720,6720,0
|
||||
20250227,164100,1602031640,6720,6720,6720,6720,0
|
||||
20250227,164000,1602031640,6720,6720,6720,6720,0
|
||||
20250227,163900,1602031640,6720,6720,6720,6720,0
|
||||
20250227,163800,1602031640,6720,6720,6720,6720,0
|
||||
20250227,163700,1602031640,6720,6720,6720,6720,0
|
||||
20250227,163600,1602031640,6720,6720,6720,6720,0
|
||||
20250227,163500,1602031640,6720,6720,6720,6720,0
|
||||
20250227,163400,1602031640,6720,6720,6720,6720,0
|
||||
20250227,163300,1602031640,6720,6720,6720,6720,0
|
||||
20250227,163200,1602031640,6720,6720,6720,6720,0
|
||||
20250227,163100,1602031640,6720,6720,6720,6720,0
|
||||
20250227,163000,1602031640,6720,6720,6720,6720,0
|
||||
20250227,162900,1602031640,6720,6720,6720,6720,0
|
||||
20250227,162800,1602031640,6720,6720,6720,6720,0
|
||||
20250227,162700,1602031640,6720,6720,6720,6720,0
|
||||
20250227,162600,1602031640,6720,6720,6720,6720,0
|
||||
20250227,162500,1602031640,6720,6720,6720,6720,0
|
||||
20250227,162400,1602031640,6720,6720,6720,6720,3369
|
||||
20250227,162300,1602031640,6720,6720,6720,6720,0
|
||||
20250227,162200,1602031640,6720,6720,6720,6720,0
|
||||
20250227,162100,1602031640,6720,6720,6720,6720,0
|
||||
20250227,162000,1602031640,6720,6720,6720,6720,0
|
||||
20250227,161900,1602031640,6720,6720,6720,6720,0
|
||||
20250227,161800,1602031640,6720,6720,6720,6720,0
|
||||
20250227,161700,1602031640,6720,6720,6720,6720,0
|
||||
20250227,161600,1602031640,6720,6720,6720,6720,0
|
||||
20250227,161500,1602031640,6720,6720,6720,6720,0
|
||||
20250227,161400,1602031640,6720,6720,6720,6720,0
|
||||
20250227,161300,1602031640,6720,6720,6720,6720,0
|
||||
20250227,161200,1602031640,6720,6720,6720,6720,0
|
||||
20250227,161100,1602031640,6720,6720,6720,6720,0
|
||||
20250227,161000,1602031640,6720,6720,6720,6720,0
|
||||
20250227,160900,1602031640,6720,6720,6720,6720,0
|
||||
20250227,160800,1602031640,6720,6720,6720,6720,0
|
||||
20250227,160700,1602031640,6720,6720,6720,6720,0
|
||||
20250227,160600,1602031640,6720,6720,6720,6720,0
|
||||
20250227,160500,1602031640,6720,6720,6720,6720,0
|
||||
20250227,160400,1602031640,6720,6720,6720,6720,0
|
||||
20250227,160300,1602031640,6720,6720,6720,6720,0
|
||||
20250227,160200,1602031640,6720,6720,6720,6720,0
|
||||
20250227,160100,1602031640,6720,6720,6720,6720,0
|
||||
20250227,160000,1602031640,6720,6720,6720,6720,0
|
||||
20250227,155900,1602031640,6720,6720,6720,6720,0
|
||||
20250227,155800,1602031640,6720,6720,6720,6720,0
|
||||
20250227,155700,1602031640,6720,6720,6720,6720,0
|
||||
20250227,155600,1602031640,6720,6720,6720,6720,0
|
||||
20250227,155500,1602031640,6720,6720,6720,6720,0
|
||||
20250227,155400,1602031640,6720,6720,6720,6720,3369
|
||||
20250227,155300,1602031640,6720,6720,6720,6720,0
|
||||
20250227,155200,1602031640,6720,6720,6720,6720,0
|
||||
20250227,155100,1602031640,6720,6720,6720,6720,0
|
||||
20250227,155000,1602031640,6720,6720,6720,6720,0
|
||||
20250227,154900,1602031640,6720,6720,6720,6720,0
|
||||
20250227,154800,1602031640,6720,6720,6720,6720,0
|
||||
20250227,154700,1602031640,6720,6720,6720,6720,0
|
||||
20250227,154600,1602031640,6720,6720,6720,6720,0
|
||||
20250227,154500,1602031640,6720,6720,6720,6720,0
|
||||
20250227,154400,1602031640,6720,6720,6720,6720,0
|
||||
20250227,154300,1602031640,6720,6720,6720,6720,0
|
||||
20250227,154200,1602031640,6720,6720,6720,6720,0
|
||||
20250227,154100,1602031640,6720,6720,6720,6720,0
|
||||
20250227,154000,1602031640,6720,6720,6720,6720,0
|
||||
20250227,153900,1602031640,6720,6720,6720,6720,0
|
||||
20250227,153800,1602031640,6720,6720,6720,6720,0
|
||||
20250227,153700,1602031640,6720,6720,6720,6720,0
|
||||
20250227,153600,1602031640,6720,6720,6720,6720,0
|
||||
20250227,153500,1602031640,6720,6720,6720,6720,0
|
||||
20250227,153400,1602031640,6720,6720,6720,6720,0
|
||||
20250227,153300,1602031640,6720,6720,6720,6720,0
|
||||
20250227,153200,1602031640,6720,6720,6720,6720,0
|
||||
20250227,153100,1602031640,6720,6720,6720,6720,0
|
||||
20250227,153000,1602031640,6720,6720,6720,6720,3369
|
||||
20250227,152900,1579391960,6740,6740,6740,6740,0
|
||||
20250227,152800,1579391960,6740,6740,6740,6740,0
|
||||
20250227,152700,1579391960,6740,6740,6740,6740,0
|
||||
20250227,152600,1579391960,6740,6740,6740,6740,0
|
||||
20250227,152500,1579391960,6740,6740,6740,6740,0
|
||||
20250227,152400,1579391960,6740,6740,6740,6740,0
|
||||
20250227,152300,1579391960,6740,6740,6740,6740,0
|
||||
20250227,152200,1579391960,6740,6740,6740,6740,0
|
||||
20250227,152100,1579391960,6740,6740,6740,6740,0
|
||||
20250227,152000,1579391960,6740,6740,6740,6740,0
|
||||
20250227,151900,1579391960,6740,6730,6750,6730,39
|
||||
20250227,151800,1579129080,6720,6720,6730,6720,1610
|
||||
20250227,151700,1568300850,6720,6710,6720,6710,27
|
||||
20250227,151600,1568119490,6710,6720,6720,6710,17
|
||||
20250227,151500,1568005320,6730,6730,6730,6710,2336
|
||||
20250227,151400,1552309290,6740,6770,6770,6730,6085
|
||||
20250227,151300,1511207820,6780,6780,6790,6780,1563
|
||||
20250227,151200,1500608480,6790,6780,6800,6780,420
|
||||
20250227,151100,1497759360,6780,6800,6800,6780,652
|
||||
20250227,151000,1493338780,6810,6800,6810,6780,1319
|
||||
20250227,150900,1484388290,6790,6790,6850,6780,12529
|
||||
20250227,150800,1398771530,6790,6790,6850,6790,1907
|
||||
20250227,150700,1385761240,6800,6790,6800,6790,53
|
||||
20250227,150600,1385400860,6790,6800,6800,6790,150
|
||||
20250227,150500,1384381310,6800,6800,6800,6800,1
|
||||
20250227,150400,1384374510,6790,6790,6790,6790,1
|
||||
20250227,150300,1384367720,6800,6800,6800,6800,0
|
||||
20250227,150200,1384367720,6800,6800,6800,6800,174
|
||||
20250227,150100,1383184520,6800,6810,6810,6800,157
|
||||
20250227,150000,1382115920,6810,6800,6810,6800,9
|
||||
20250227,145900,1382054710,6810,6810,6810,6810,1
|
||||
20250227,145800,1382047900,6810,6800,6810,6800,109
|
||||
20250227,145700,1381306680,6810,6810,6810,6810,0
|
||||
20250227,145600,1381306680,6810,6800,6810,6800,344
|
||||
20250227,145500,1378967470,6800,6800,6800,6800,14
|
||||
20250227,145400,1378872270,6800,6800,6800,6800,12
|
||||
20250227,145300,1378790670,6820,6820,6820,6820,0
|
||||
20250227,145200,1378790670,6820,6820,6820,6820,83
|
||||
20250227,145100,1378224610,6820,6800,6820,6800,72
|
||||
20250227,145000,1377733770,6800,6810,6820,6800,2137
|
||||
20250227,144900,1363201910,6800,6800,6800,6800,150
|
||||
20250227,144800,1362181910,6800,6790,6800,6790,702
|
||||
20250227,144700,1357410410,6800,6810,6810,6800,1603
|
||||
20250227,144600,1346509010,6810,6810,6810,6810,74
|
||||
20250227,144500,1346005070,6800,6790,6800,6790,14
|
||||
20250227,144400,1345909940,6800,6800,6800,6800,47
|
||||
20250227,144300,1345590340,6800,6800,6800,6800,469
|
||||
20250227,144200,1342401140,6800,6810,6810,6800,222
|
||||
20250227,144100,1340891320,6820,6810,6820,6810,111
|
||||
20250227,144000,1340135400,6810,6810,6820,6810,225
|
||||
20250227,143900,1338603010,6810,6810,6810,6810,141
|
||||
20250227,143800,1337642800,6810,6800,6810,6800,7
|
||||
20250227,143700,1337595190,6810,6800,6810,6800,523
|
||||
20250227,143600,1334038690,6810,6810,6810,6810,1
|
||||
20250227,143500,1334031880,6810,6810,6810,6810,143
|
||||
20250227,143400,1333058050,6820,6810,6820,6810,266
|
||||
20250227,143300,1331246580,6820,6820,6820,6820,153
|
||||
20250227,143200,1330203120,6820,6810,6820,6810,8
|
||||
20250227,143100,1330148630,6810,6810,6810,6810,7
|
||||
20250227,143000,1330100960,6830,6820,6830,6820,40
|
||||
20250227,142900,1329828130,6820,6820,6820,6820,0
|
||||
20250227,142800,1329828130,6820,6830,6830,6820,924
|
||||
20250227,142700,1323523030,6830,6830,6830,6830,2
|
||||
20250227,142600,1323509370,6820,6830,6840,6820,947
|
||||
20250227,142500,1317044590,6830,6840,6840,6830,121
|
||||
20250227,142400,1316218150,6830,6830,6840,6830,41
|
||||
20250227,142300,1315938110,6830,6830,6830,6830,29
|
||||
20250227,142200,1315740040,6830,6830,6830,6830,100
|
||||
20250227,142100,1315057040,6840,6830,6840,6830,15
|
||||
20250227,142000,1314954580,6840,6850,6850,6840,6
|
||||
20250227,141900,1314913500,6850,6840,6850,6830,188
|
||||
20250227,141800,1313627860,6840,6840,6840,6840,93
|
||||
20250227,141700,1312991740,6850,6850,6850,6850,0
|
||||
20250227,141600,1312991740,6850,6840,6850,6840,1007
|
||||
20250227,141500,1306093860,6850,6850,6850,6850,1
|
||||
20250227,141400,1306087010,6850,6830,6850,6830,1890
|
||||
20250227,141300,1293158690,6810,6810,6810,6810,307
|
||||
20250227,141200,1291068020,6820,6820,6820,6820,2000
|
||||
20250227,141100,1277428020,6820,6820,6820,6820,0
|
||||
20250227,141000,1277428020,6820,6800,6820,6800,18
|
||||
20250227,140900,1277305420,6800,6800,6800,6800,0
|
||||
20250227,140800,1277305420,6800,6820,6820,6800,2782
|
||||
20250227,140700,1258387490,6820,6800,6820,6800,75
|
||||
20250227,140600,1257877330,6810,6840,6840,6790,272
|
||||
20250227,140500,1256019400,6830,6830,6830,6830,1500
|
||||
20250227,140400,1245774400,6840,6820,6840,6820,2382
|
||||
20250227,140300,1229492290,6820,6820,6820,6820,102
|
||||
20250227,140200,1228796650,6820,6810,6820,6810,736
|
||||
20250227,140100,1223778390,6800,6790,6800,6790,168
|
||||
20250227,140000,1222636060,6790,6800,6800,6790,10
|
||||
20250227,135900,1222568130,6800,6810,6810,6800,1180
|
||||
20250227,135800,1214543140,6820,6810,6820,6810,68
|
||||
20250227,135700,1214080050,6810,6810,6810,6810,1
|
||||
20250227,135600,1214073240,6800,6810,6810,6800,58
|
||||
20250227,135500,1213678340,6810,6810,6810,6810,0
|
||||
20250227,135400,1213678340,6810,6810,6810,6810,203
|
||||
20250227,135300,1212295910,6810,6810,6810,6810,7
|
||||
20250227,135200,1212248240,6820,6820,6820,6820,0
|
||||
20250227,135100,1212248240,6820,6820,6820,6820,0
|
||||
20250227,135000,1212248240,6820,6810,6820,6810,58
|
||||
20250227,134900,1211853250,6810,6810,6810,6810,151
|
||||
20250227,134800,1210824940,6810,6810,6810,6810,8
|
||||
20250227,134700,1210770460,6820,6820,6820,6820,10
|
||||
20250227,134600,1210702260,6810,6810,6810,6810,7
|
||||
20250227,134500,1210654590,6820,6810,6820,6810,280
|
||||
20250227,134400,1208747280,6810,6810,6810,6810,0
|
||||
20250227,134300,1208747280,6810,6810,6810,6810,310
|
||||
20250227,134200,1206636180,6810,6810,6810,6810,0
|
||||
20250227,134100,1206636180,6810,6810,6810,6810,7
|
||||
20250227,134000,1206588510,6810,6810,6810,6810,157
|
||||
20250227,133900,1205519340,6800,6800,6800,6800,8
|
||||
20250227,133800,1205464940,6810,6810,6810,6810,1
|
||||
20250227,133700,1205458130,6810,6810,6810,6810,3
|
||||
20250227,133600,1205437700,6800,6800,6800,6800,7
|
||||
20250227,133500,1205390100,6800,6800,6800,6800,1
|
||||
20250227,133400,1205383300,6800,6800,6800,6800,1715
|
||||
20250227,133300,1193721300,6800,6790,6800,6790,8
|
||||
20250227,133200,1193666950,6800,6790,6800,6790,577
|
||||
20250227,133100,1189749100,6800,6800,6800,6800,0
|
||||
20250227,133000,1189749100,6800,6800,6810,6790,133
|
||||
20250227,132900,1188845000,6810,6800,6820,6800,118
|
||||
20250227,132800,1188042270,6820,6800,6820,6790,155
|
||||
20250227,132700,1186988270,6830,6780,6830,6780,716
|
||||
20250227,132600,1182126370,6780,6780,6780,6780,100
|
||||
20250227,132500,1181448370,6790,6780,6790,6780,868
|
||||
20250227,132400,1175556410,6780,6770,6780,6770,11
|
||||
20250227,132300,1175481920,6780,6780,6780,6780,0
|
||||
20250227,132200,1175481920,6780,6770,6780,6760,614
|
||||
20250227,132100,1171329430,6770,6780,6780,6770,8
|
||||
20250227,132000,1171275260,6780,6780,6780,6780,65
|
||||
20250227,131900,1170834560,6770,6780,6780,6770,85
|
||||
20250227,131800,1170258980,6780,6770,6780,6770,43
|
||||
20250227,131700,1169967820,6740,6790,6790,6740,15159
|
||||
20250227,131600,1067483780,6790,6790,6790,6790,480
|
||||
20250227,131500,1064224580,6800,6800,6800,6800,673
|
||||
20250227,131400,1059648180,6800,6820,6820,6800,552
|
||||
20250227,131300,1055889660,6820,6820,6820,6820,85
|
||||
20250227,131200,1055309960,6820,6810,6820,6810,51
|
||||
20250227,131100,1054962640,6810,6800,6810,6800,19
|
||||
20250227,131000,1054833410,6820,6820,6820,6820,0
|
||||
20250227,130900,1054833410,6820,6820,6820,6820,0
|
||||
20250227,130800,1054833410,6820,6820,6820,6820,0
|
||||
20250227,130700,1054833410,6820,6810,6820,6810,132
|
||||
20250227,130600,1053934140,6810,6810,6810,6810,0
|
||||
20250227,130500,1053934140,6810,6810,6810,6810,10
|
||||
20250227,130400,1053866040,6810,6810,6810,6810,0
|
||||
20250227,130300,1053866040,6810,6810,6810,6810,7
|
||||
20250227,130200,1053818370,6820,6810,6820,6810,117
|
||||
20250227,130100,1053021590,6790,6800,6800,6790,953
|
||||
20250227,130000,1046545320,6800,6820,6820,6800,4430
|
||||
20250227,125900,1016387290,6820,6830,6830,6820,552
|
||||
20250227,125800,1012618680,6830,6830,6830,6830,78
|
||||
20250227,125700,1012085940,6840,6840,6840,6840,2
|
||||
20250227,125600,1012072260,6850,6820,6850,6820,108
|
||||
20250227,125500,1011333620,6820,6820,6820,6820,0
|
||||
20250227,125400,1011333620,6820,6820,6820,6820,5
|
||||
20250227,125300,1011299520,6830,6830,6830,6830,38
|
||||
20250227,125200,1011039980,6820,6820,6820,6820,6
|
||||
20250227,125100,1010999060,6830,6830,6830,6830,4
|
||||
20250227,125000,1010971740,6820,6830,6830,6820,20
|
||||
20250227,124900,1010835210,6830,6830,6830,6830,2
|
||||
20250227,124800,1010821550,6830,6830,6840,6830,36
|
||||
20250227,124700,1010575660,6830,6840,6840,6830,2
|
||||
20250227,124600,1010561990,6840,6840,6840,6840,0
|
||||
20250227,124500,1010561990,6840,6840,6840,6840,0
|
||||
20250227,124400,1010561990,6840,6840,6840,6830,9
|
||||
20250227,124300,1010500500,6830,6830,6830,6830,218
|
||||
20250227,124200,1009011560,6810,6810,6830,6810,17
|
||||
20250227,124100,1008895770,6810,6810,6810,6810,5
|
||||
20250227,124000,1008861720,6830,6810,6830,6810,11
|
||||
20250227,123900,1008786790,6830,6820,6830,6810,14
|
||||
20250227,123800,1008691290,6820,6810,6820,6810,762
|
||||
20250227,123700,1003502060,6810,6810,6820,6800,739
|
||||
20250227,123600,998470400,6830,6830,6830,6830,0
|
||||
20250227,123500,998470400,6830,6830,6830,6830,1
|
||||
20250227,123400,998463570,6830,6810,6830,6810,97
|
||||
20250227,123300,997802980,6820,6830,6830,6810,368
|
||||
20250227,123200,995294110,6840,6840,6850,6840,10
|
||||
20250227,123100,995225700,6850,6850,6850,6850,1
|
||||
20250227,123000,995218850,6840,6840,6840,6840,84
|
||||
20250227,122900,994644290,6850,6830,6850,6830,67
|
||||
20250227,122800,994185870,6840,6840,6840,6840,0
|
||||
20250227,122700,994185870,6840,6840,6840,6840,84
|
||||
20250227,122600,993611310,6840,6840,6840,6840,7
|
||||
20250227,122500,993563430,6840,6850,6850,6840,22
|
||||
20250227,122400,993412940,6840,6840,6850,6840,102
|
||||
20250227,122300,992715240,6840,6840,6840,6840,111
|
||||
20250227,122200,991956000,6830,6830,6830,6810,85
|
||||
20250227,122100,991376080,6810,6810,6810,6810,100
|
||||
20250227,122000,990695080,6840,6810,6840,6810,8
|
||||
20250227,121900,990640570,6810,6820,6830,6810,436
|
||||
20250227,121800,987668910,6800,6810,6810,6800,305
|
||||
20250227,121700,985594840,6800,6800,6800,6800,8
|
||||
20250227,121600,985540440,6800,6810,6810,6800,688
|
||||
20250227,121500,980861700,6810,6810,6810,6810,7
|
||||
20250227,121400,980814030,6810,6810,6810,6810,68
|
||||
20250227,121300,980350950,6810,6810,6810,6810,143
|
||||
20250227,121200,979377120,6810,6820,6820,6810,4
|
||||
20250227,121100,979349860,6820,6810,6820,6810,108
|
||||
20250227,121000,978613380,6810,6810,6810,6810,243
|
||||
20250227,120900,976958550,6810,6810,6810,6810,28
|
||||
20250227,120800,976767870,6820,6820,6820,6820,0
|
||||
20250227,120700,976767870,6820,6820,6820,6820,105
|
||||
20250227,120600,976051770,6820,6820,6820,6820,51
|
||||
20250227,120500,975703950,6820,6820,6820,6820,0
|
||||
20250227,120400,975703950,6820,6810,6820,6810,60
|
||||
20250227,120300,975294820,6810,6820,6820,6810,35
|
||||
20250227,120200,975056270,6820,6840,6840,6820,245
|
||||
20250227,120100,973385350,6840,6840,6840,6840,0
|
||||
20250227,120000,973385350,6840,6820,6850,6820,95
|
||||
20250227,115900,972736870,6830,6830,6830,6830,0
|
||||
20250227,115800,972736870,6830,6810,6830,6810,482
|
||||
20250227,115700,969453310,6810,6810,6810,6810,28
|
||||
20250227,115600,969262630,6810,6810,6810,6810,164
|
||||
20250227,115500,968145790,6820,6810,6820,6810,17
|
||||
20250227,115400,968029980,6820,6820,6820,6820,0
|
||||
20250227,115300,968029980,6820,6810,6820,6810,84
|
||||
20250227,115200,967457930,6810,6810,6810,6810,30
|
||||
20250227,115100,967253630,6810,6810,6810,6810,178
|
||||
20250227,115000,966041450,6820,6800,6820,6800,45
|
||||
20250227,114900,965735130,6800,6800,6800,6800,237
|
||||
20250227,114800,964123530,6810,6780,6810,6780,58
|
||||
20250227,114700,963729330,6800,6800,6800,6800,3
|
||||
20250227,114600,963708930,6780,6780,6800,6780,764
|
||||
20250227,114500,958519010,6790,6790,6790,6790,294
|
||||
20250227,114400,956522750,6800,6790,6800,6790,8
|
||||
20250227,114300,956468420,6790,6780,6790,6780,23
|
||||
20250227,114200,956312280,6790,6790,6790,6790,0
|
||||
20250227,114100,956312280,6790,6780,6790,6780,114
|
||||
20250227,114000,955539330,6780,6780,6790,6780,30
|
||||
20250227,113900,955335920,6790,6780,6790,6770,37
|
||||
20250227,113800,955085010,6770,6780,6790,6770,956
|
||||
20250227,113700,948603610,6780,6780,6780,6780,8
|
||||
20250227,113600,948549370,6780,6790,6790,6780,415
|
||||
20250227,113500,945731560,6790,6780,6790,6780,62
|
||||
20250227,113400,945310700,6780,6780,6780,6780,4
|
||||
20250227,113300,945283580,6790,6790,6800,6790,1713
|
||||
20250227,113200,933651840,6790,6790,6790,6790,8
|
||||
20250227,113100,933597520,6790,6800,6800,6790,1130
|
||||
20250227,113000,925916450,6800,6800,6800,6800,316
|
||||
20250227,112900,923767650,6800,6800,6800,6800,17
|
||||
20250227,112800,923652050,6800,6800,6800,6800,24
|
||||
20250227,112700,923488850,6810,6810,6810,6810,3
|
||||
20250227,112600,923468420,6800,6800,6810,6800,331
|
||||
20250227,112500,921217600,6800,6800,6800,6800,38
|
||||
20250227,112400,920959200,6800,6800,6800,6800,0
|
||||
20250227,112300,920959200,6800,6810,6810,6800,41
|
||||
20250227,112200,920680210,6810,6810,6810,6810,12
|
||||
20250227,112100,920598490,6800,6800,6820,6800,45
|
||||
20250227,112000,920292460,6820,6800,6820,6800,12
|
||||
20250227,111900,920210770,6820,6820,6820,6800,104
|
||||
20250227,111800,919503490,6820,6810,6820,6800,1525
|
||||
20250227,111700,909124380,6820,6820,6820,6820,694
|
||||
20250227,111600,904391300,6820,6830,6830,6820,5
|
||||
20250227,111500,904357190,6820,6820,6820,6820,13
|
||||
20250227,111400,904268530,6830,6830,6830,6830,1096
|
||||
20250227,111300,896782850,6830,6830,6840,6830,32
|
||||
20250227,111200,896564200,6830,6830,6840,6830,62
|
||||
20250227,111100,896140720,6830,6830,6830,6830,4
|
||||
20250227,111000,896113400,6840,6840,6840,6840,206
|
||||
20250227,110900,894704360,6840,6830,6840,6830,398
|
||||
20250227,110800,891985610,6840,6850,6850,6840,556
|
||||
20250227,110700,888181560,6850,6860,6860,6850,172
|
||||
20250227,110600,887002630,6860,6880,6880,6850,1276
|
||||
20250227,110500,878230940,6880,6900,6900,6880,309
|
||||
20250227,110400,876102540,6920,6900,6920,6900,10
|
||||
20250227,110300,876033500,6900,6920,6920,6900,154
|
||||
20250227,110200,874967900,6920,6920,6920,6920,0
|
||||
20250227,110100,874967900,6920,6900,6920,6890,501
|
||||
20250227,110000,871507180,6900,6890,6900,6880,82
|
||||
20250227,105900,870942060,6890,6910,6930,6890,341
|
||||
20250227,105800,868589520,6920,6880,6920,6880,278
|
||||
20250227,105700,866673860,6880,6880,6890,6880,75
|
||||
20250227,105600,866157760,6880,6880,6880,6870,26
|
||||
20250227,105500,865978930,6880,6860,6880,6860,541
|
||||
20250227,105400,862262250,6920,6880,6920,6880,291
|
||||
20250227,105300,860249440,6850,6860,6860,6850,390
|
||||
20250227,105200,857574080,6860,6850,6860,6850,259
|
||||
20250227,105100,855797550,6850,6850,6850,6850,4
|
||||
20250227,105000,855770150,6840,6840,6850,6840,291
|
||||
20250227,104900,853777470,6840,6840,6840,6840,70
|
||||
20250227,104800,853298670,6840,6840,6840,6840,4
|
||||
20250227,104700,853271310,6840,6830,6840,6830,122
|
||||
20250227,104600,852438010,6830,6830,6830,6830,6
|
||||
20250227,104500,852397030,6840,6870,6870,6840,1183
|
||||
20250227,104400,844295500,6850,6860,6870,6850,933
|
||||
20250227,104300,837901360,6860,6870,6870,6860,701
|
||||
20250227,104200,833092490,6860,6880,6880,6860,875
|
||||
20250227,104100,827082800,6880,6880,6880,6880,9
|
||||
20250227,104000,827020880,6880,6890,6890,6880,168
|
||||
20250227,103900,825863470,6890,6900,6900,6890,28
|
||||
20250227,103800,825670480,6890,6890,6890,6890,7
|
||||
20250227,103700,825622250,6890,6910,6910,6890,486
|
||||
20250227,103600,822269360,6930,6910,6930,6910,527
|
||||
20250227,103500,818622900,6900,6880,6900,6880,1158
|
||||
20250227,103400,810644360,6900,6900,6900,6890,846
|
||||
20250227,103300,804813840,6940,6880,6950,6880,322
|
||||
20250227,103200,802591480,6850,6940,6960,6850,5922
|
||||
20250227,103100,761896310,6940,6960,6970,6940,92
|
||||
20250227,103000,761256180,6960,6970,6980,6950,2635
|
||||
20250227,102900,742908820,6980,6980,6980,6960,1259
|
||||
20250227,102800,734133200,6980,6980,6990,6970,2682
|
||||
20250227,102700,715391100,6990,6920,6990,6920,3870
|
||||
20250227,102600,688436230,6950,6920,6950,6920,333
|
||||
20250227,102500,686131780,6920,6920,6920,6920,4
|
||||
20250227,102400,686104100,6950,6930,6950,6910,977
|
||||
20250227,102300,679319130,6910,6910,6920,6900,956
|
||||
20250227,102200,672710770,6900,6900,6910,6900,8
|
||||
20250227,102100,672655560,6910,6910,6910,6910,390
|
||||
20250227,102000,669960660,6890,6900,6900,6890,2872
|
||||
20250227,101900,650144310,6910,6920,6920,6910,50
|
||||
20250227,101800,649798790,6910,6900,6920,6900,758
|
||||
20250227,101700,644560780,6900,6860,6900,6860,1033
|
||||
20250227,101600,637436720,6850,6850,6850,6850,0
|
||||
20250227,101500,637436720,6850,6840,6880,6840,886
|
||||
20250227,101400,631364840,6850,6850,6850,6850,1
|
||||
20250227,101300,631357990,6850,6810,6850,6810,1785
|
||||
20250227,101200,619138000,6810,6810,6810,6810,1004
|
||||
20250227,101100,612300760,6830,6810,6830,6810,123
|
||||
20250227,101000,611462830,6810,6810,6810,6810,574
|
||||
20250227,100900,607553890,6810,6810,6810,6810,0
|
||||
20250227,100800,607553890,6810,6830,6830,6810,5
|
||||
20250227,100700,607519820,6810,6810,6810,6810,104
|
||||
20250227,100600,606811580,6830,6830,6830,6830,11
|
||||
20250227,100500,606736450,6820,6840,6850,6820,309
|
||||
20250227,100400,604626010,6850,6830,6850,6830,189
|
||||
20250227,100300,603333650,6830,6810,6830,6800,4399
|
||||
20250227,100200,573375290,6810,6800,6810,6800,488
|
||||
20250227,100100,570056750,6800,6830,6830,6800,710
|
||||
20250227,100000,565228720,6810,6830,6830,6800,509
|
||||
20250227,095900,561763400,6820,6820,6820,6820,140
|
||||
20250227,095800,560808600,6810,6820,6820,6810,1003
|
||||
20250227,095700,553968170,6820,6800,6820,6800,23
|
||||
20250227,095600,553811750,6820,6800,6820,6800,24
|
||||
20250227,095500,553648530,6820,6820,6820,6820,1
|
||||
20250227,095400,553641710,6790,6810,6820,6790,324
|
||||
20250227,095300,551441620,6800,6780,6820,6780,979
|
||||
20250227,095200,544788420,6790,6780,6790,6780,312
|
||||
20250227,095100,542670740,6780,6780,6790,6760,886
|
||||
20250227,095000,536669550,6760,6760,6760,6760,1
|
||||
20250227,094900,536662790,6790,6770,6790,6760,149
|
||||
20250227,094800,535654720,6810,6790,6810,6790,8002
|
||||
20250227,094700,481245240,6780,6780,6780,6760,240
|
||||
20250227,094600,479618840,6780,6790,6790,6760,184
|
||||
20250227,094500,478372090,6760,6770,6780,6750,1122
|
||||
20250227,094400,470790390,6760,6770,6770,6760,245
|
||||
20250227,094300,469132350,6770,6820,6820,6770,208
|
||||
20250227,094200,467723430,6780,6820,6820,6780,990
|
||||
20250227,094100,461009680,6800,6820,6820,6800,4067
|
||||
20250227,094000,433324100,6820,6820,6820,6820,62
|
||||
20250227,093900,432901260,6830,6820,6830,6810,603
|
||||
20250227,093800,428789450,6810,6810,6810,6810,503
|
||||
20250227,093700,425364020,6820,6810,6820,6800,584
|
||||
20250227,093600,421390970,6810,6810,6820,6810,316
|
||||
20250227,093500,419239000,6810,6810,6810,6800,1146
|
||||
20250227,093400,411435170,6820,6820,6840,6820,721
|
||||
20250227,093300,406516470,6820,6820,6820,6820,539
|
||||
20250227,093200,402840490,6820,6820,6840,6810,666
|
||||
20250227,093100,398298690,6820,6820,6840,6820,1565
|
||||
20250227,093000,387625350,6820,6820,6850,6820,2683
|
||||
20250227,092900,369327260,6830,6840,6890,6830,2284
|
||||
20250227,092800,353701770,6850,6880,6890,6850,356
|
||||
20250227,092700,351258500,6890,6880,6900,6850,1889
|
||||
20250227,092600,338278240,6920,6890,6920,6880,595
|
||||
20250227,092500,334166250,6890,6880,6890,6880,179
|
||||
20250227,092400,332933450,6880,6890,6890,6880,987
|
||||
20250227,092300,326133030,6890,6890,6890,6890,17
|
||||
20250227,092200,326015900,6890,6880,6890,6870,752
|
||||
20250227,092100,320849630,6870,6890,6890,6870,331
|
||||
20250227,092000,318575640,6890,6870,6890,6870,111
|
||||
20250227,091900,317812790,6870,6900,6900,6870,794
|
||||
20250227,091800,312354850,6890,6890,6890,6890,54
|
||||
20250227,091700,311982790,6890,6890,6890,6890,3
|
||||
20250227,091600,311962120,6900,6890,6900,6890,828
|
||||
20250227,091500,306256380,6880,6890,6900,6880,578
|
||||
20250227,091400,302276470,6890,6890,6890,6890,361
|
||||
20250227,091300,299789180,6890,6920,6920,6890,4352
|
||||
20250227,091200,269729210,6920,6920,6930,6920,321
|
||||
20250227,091100,267507690,6920,6920,6930,6910,2615
|
||||
20250227,091000,249421860,6920,6940,6940,6920,221
|
||||
20250227,090900,247890860,6970,6960,6980,6930,1279
|
||||
20250227,090800,238985050,6960,6970,6980,6930,412
|
||||
20250227,090700,236118070,6980,6950,6980,6940,2674
|
||||
20250227,090600,217532390,6950,6930,6950,6920,808
|
||||
20250227,090500,211919880,6930,6950,6950,6930,609
|
||||
20250227,090400,207687790,6950,6930,6960,6900,4368
|
||||
20250227,090300,177421700,6940,6970,6990,6920,3308
|
||||
20250227,090200,154425720,6970,6930,7000,6900,7711
|
||||
20250227,090100,100796340,6940,6850,6940,6800,8520
|
||||
20250227,090000,42499100,6820,6800,6860,6800,6207
|
||||
|
Reference in New Issue
Block a user