Update 2025-02-27 2849 candle_min
This commit is contained in:
660
083420/min/candle-20250227.csv
Normal file
660
083420/min/candle-20250227.csv
Normal file
@@ -0,0 +1,660 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,195800,875830350,6920,6920,6920,6920,3242
|
||||
20250227,195700,875830350,6920,6920,6920,6920,0
|
||||
20250227,195600,875830350,6920,6920,6920,6920,0
|
||||
20250227,195500,875830350,6920,6920,6920,6920,0
|
||||
20250227,195400,875830350,6920,6920,6920,6920,0
|
||||
20250227,195300,875830350,6920,6920,6920,6920,0
|
||||
20250227,195200,875830350,6920,6920,6920,6920,0
|
||||
20250227,195100,875830350,6920,6920,6920,6920,0
|
||||
20250227,195000,875830350,6920,6920,6920,6920,0
|
||||
20250227,194900,875830350,6920,6920,6920,6920,0
|
||||
20250227,194800,875830350,6920,6920,6920,6920,0
|
||||
20250227,194700,875830350,6920,6920,6920,6920,0
|
||||
20250227,194600,875830350,6920,6920,6920,6920,0
|
||||
20250227,194500,875830350,6920,6920,6920,6920,0
|
||||
20250227,194400,875830350,6920,6920,6920,6920,0
|
||||
20250227,194300,875830350,6920,6920,6920,6920,0
|
||||
20250227,194200,875830350,6920,6920,6920,6920,0
|
||||
20250227,194100,875830350,6920,6920,6920,6920,0
|
||||
20250227,194000,875830350,6920,6920,6920,6920,0
|
||||
20250227,193900,875830350,6920,6920,6920,6920,0
|
||||
20250227,193800,875830350,6920,6920,6920,6920,0
|
||||
20250227,193700,875830350,6920,6920,6920,6920,0
|
||||
20250227,193600,875830350,6920,6920,6920,6920,0
|
||||
20250227,193500,875830350,6920,6920,6920,6920,0
|
||||
20250227,193400,875830350,6920,6920,6920,6920,0
|
||||
20250227,193300,875830350,6920,6920,6920,6920,0
|
||||
20250227,193200,875830350,6920,6920,6920,6920,0
|
||||
20250227,193100,875830350,6920,6920,6920,6920,0
|
||||
20250227,193000,875830350,6920,6920,6920,6920,0
|
||||
20250227,192900,875830350,6920,6920,6920,6920,0
|
||||
20250227,192800,875830350,6920,6920,6920,6920,3242
|
||||
20250227,192700,875830350,6920,6920,6920,6920,0
|
||||
20250227,192600,875830350,6920,6920,6920,6920,0
|
||||
20250227,192500,875830350,6920,6920,6920,6920,0
|
||||
20250227,192400,875830350,6920,6920,6920,6920,0
|
||||
20250227,192300,875830350,6920,6920,6920,6920,0
|
||||
20250227,192200,875830350,6920,6920,6920,6920,0
|
||||
20250227,192100,875830350,6920,6920,6920,6920,0
|
||||
20250227,192000,875830350,6920,6920,6920,6920,0
|
||||
20250227,191900,875830350,6920,6920,6920,6920,0
|
||||
20250227,191800,875830350,6920,6920,6920,6920,0
|
||||
20250227,191700,875830350,6920,6920,6920,6920,0
|
||||
20250227,191600,875830350,6920,6920,6920,6920,0
|
||||
20250227,191500,875830350,6920,6920,6920,6920,0
|
||||
20250227,191400,875830350,6920,6920,6920,6920,0
|
||||
20250227,191300,875830350,6920,6920,6920,6920,0
|
||||
20250227,191200,875830350,6920,6920,6920,6920,0
|
||||
20250227,191100,875830350,6920,6920,6920,6920,0
|
||||
20250227,191000,875830350,6920,6920,6920,6920,0
|
||||
20250227,190900,875830350,6920,6920,6920,6920,0
|
||||
20250227,190800,875830350,6920,6920,6920,6920,0
|
||||
20250227,190700,875830350,6920,6920,6920,6920,0
|
||||
20250227,190600,875830350,6920,6920,6920,6920,0
|
||||
20250227,190500,875830350,6920,6920,6920,6920,0
|
||||
20250227,190400,875830350,6920,6920,6920,6920,0
|
||||
20250227,190300,875830350,6920,6920,6920,6920,0
|
||||
20250227,190200,875830350,6920,6920,6920,6920,0
|
||||
20250227,190100,875830350,6920,6920,6920,6920,0
|
||||
20250227,190000,875830350,6920,6920,6920,6920,0
|
||||
20250227,185900,875830350,6920,6920,6920,6920,0
|
||||
20250227,185800,875830350,6920,6920,6920,6920,3242
|
||||
20250227,185700,875830350,6920,6920,6920,6920,0
|
||||
20250227,185600,875830350,6920,6920,6920,6920,0
|
||||
20250227,185500,875830350,6920,6920,6920,6920,0
|
||||
20250227,185400,875830350,6920,6920,6920,6920,0
|
||||
20250227,185300,875830350,6920,6920,6920,6920,0
|
||||
20250227,185200,875830350,6920,6920,6920,6920,0
|
||||
20250227,185100,875830350,6920,6920,6920,6920,0
|
||||
20250227,185000,875830350,6920,6920,6920,6920,0
|
||||
20250227,184900,875830350,6920,6920,6920,6920,0
|
||||
20250227,184800,875830350,6920,6920,6920,6920,0
|
||||
20250227,184700,875830350,6920,6920,6920,6920,0
|
||||
20250227,184600,875830350,6920,6920,6920,6920,0
|
||||
20250227,184500,875830350,6920,6920,6920,6920,0
|
||||
20250227,184400,875830350,6920,6920,6920,6920,0
|
||||
20250227,184300,875830350,6920,6920,6920,6920,0
|
||||
20250227,184200,875830350,6920,6920,6920,6920,0
|
||||
20250227,184100,875830350,6920,6920,6920,6920,0
|
||||
20250227,184000,875830350,6920,6920,6920,6920,0
|
||||
20250227,183900,875830350,6920,6920,6920,6920,0
|
||||
20250227,183800,875830350,6920,6920,6920,6920,0
|
||||
20250227,183700,875830350,6920,6920,6920,6920,0
|
||||
20250227,183600,875830350,6920,6920,6920,6920,0
|
||||
20250227,183500,875830350,6920,6920,6920,6920,0
|
||||
20250227,183400,875830350,6920,6920,6920,6920,0
|
||||
20250227,183300,875830350,6920,6920,6920,6920,0
|
||||
20250227,183200,875830350,6920,6920,6920,6920,0
|
||||
20250227,183100,875830350,6920,6920,6920,6920,0
|
||||
20250227,183000,875830350,6920,6920,6920,6920,0
|
||||
20250227,182900,875830350,6920,6920,6920,6920,0
|
||||
20250227,182800,875830350,6920,6920,6920,6920,3242
|
||||
20250227,182700,875830350,6920,6920,6920,6920,0
|
||||
20250227,182600,875830350,6920,6920,6920,6920,0
|
||||
20250227,182500,875830350,6920,6920,6920,6920,0
|
||||
20250227,182400,875830350,6920,6920,6920,6920,0
|
||||
20250227,182300,875830350,6920,6920,6920,6920,0
|
||||
20250227,182200,875830350,6920,6920,6920,6920,0
|
||||
20250227,182100,875830350,6920,6920,6920,6920,0
|
||||
20250227,182000,875830350,6920,6920,6920,6920,0
|
||||
20250227,181900,875830350,6920,6920,6920,6920,0
|
||||
20250227,181800,875830350,6920,6920,6920,6920,0
|
||||
20250227,181700,875830350,6920,6920,6920,6920,0
|
||||
20250227,181600,875830350,6920,6920,6920,6920,0
|
||||
20250227,181500,875830350,6920,6920,6920,6920,0
|
||||
20250227,181400,875830350,6920,6920,6920,6920,0
|
||||
20250227,181300,875830350,6920,6920,6920,6920,0
|
||||
20250227,181200,875830350,6920,6920,6920,6920,0
|
||||
20250227,181100,875830350,6920,6920,6920,6920,0
|
||||
20250227,181000,875830350,6920,6920,6920,6920,0
|
||||
20250227,180900,875830350,6920,6920,6920,6920,0
|
||||
20250227,180800,875830350,6920,6920,6920,6920,0
|
||||
20250227,180700,875830350,6920,6920,6920,6920,0
|
||||
20250227,180600,875830350,6920,6920,6920,6920,0
|
||||
20250227,180500,875830350,6920,6920,6920,6920,0
|
||||
20250227,180400,875830350,6920,6920,6920,6920,0
|
||||
20250227,180300,875830350,6920,6920,6920,6920,0
|
||||
20250227,180200,875830350,6920,6920,6920,6920,0
|
||||
20250227,180100,875830350,6920,6920,6920,6920,0
|
||||
20250227,180000,875830350,6920,6920,6920,6920,0
|
||||
20250227,175900,875830350,6920,6920,6920,6920,0
|
||||
20250227,175800,875830350,6920,6920,6920,6920,3242
|
||||
20250227,175700,875830350,6920,6920,6920,6920,0
|
||||
20250227,175600,875830350,6920,6920,6920,6920,0
|
||||
20250227,175500,875830350,6920,6920,6920,6920,0
|
||||
20250227,175400,875830350,6920,6920,6920,6920,0
|
||||
20250227,175300,875830350,6920,6920,6920,6920,0
|
||||
20250227,175200,875830350,6920,6920,6920,6920,0
|
||||
20250227,175100,875830350,6920,6920,6920,6920,0
|
||||
20250227,175000,875830350,6920,6920,6920,6920,0
|
||||
20250227,174900,875830350,6920,6920,6920,6920,0
|
||||
20250227,174800,875830350,6920,6920,6920,6920,0
|
||||
20250227,174700,875830350,6920,6920,6920,6920,0
|
||||
20250227,174600,875830350,6920,6920,6920,6920,0
|
||||
20250227,174500,875830350,6920,6920,6920,6920,0
|
||||
20250227,174400,875830350,6920,6920,6920,6920,0
|
||||
20250227,174300,875830350,6920,6920,6920,6920,0
|
||||
20250227,174200,875830350,6920,6920,6920,6920,0
|
||||
20250227,174100,875830350,6920,6920,6920,6920,0
|
||||
20250227,174000,875830350,6920,6920,6920,6920,0
|
||||
20250227,173900,875830350,6920,6920,6920,6920,0
|
||||
20250227,173800,875830350,6920,6920,6920,6920,0
|
||||
20250227,173700,875830350,6920,6920,6920,6920,0
|
||||
20250227,173600,875830350,6920,6920,6920,6920,0
|
||||
20250227,173500,875830350,6920,6920,6920,6920,0
|
||||
20250227,173400,875830350,6920,6920,6920,6920,0
|
||||
20250227,173300,875830350,6920,6920,6920,6920,0
|
||||
20250227,173200,875830350,6920,6920,6920,6920,0
|
||||
20250227,173100,875830350,6920,6920,6920,6920,0
|
||||
20250227,173000,875830350,6920,6920,6920,6920,0
|
||||
20250227,172900,875830350,6920,6920,6920,6920,0
|
||||
20250227,172800,875830350,6920,6920,6920,6920,3242
|
||||
20250227,172700,875830350,6920,6920,6920,6920,0
|
||||
20250227,172600,875830350,6920,6920,6920,6920,0
|
||||
20250227,172500,875830350,6920,6920,6920,6920,0
|
||||
20250227,172400,875830350,6920,6920,6920,6920,0
|
||||
20250227,172300,875830350,6920,6920,6920,6920,0
|
||||
20250227,172200,875830350,6920,6920,6920,6920,0
|
||||
20250227,172100,875830350,6920,6920,6920,6920,0
|
||||
20250227,172000,875830350,6920,6920,6920,6920,0
|
||||
20250227,171900,875830350,6920,6920,6920,6920,0
|
||||
20250227,171800,875830350,6920,6920,6920,6920,0
|
||||
20250227,171700,875830350,6920,6920,6920,6920,0
|
||||
20250227,171600,875830350,6920,6920,6920,6920,0
|
||||
20250227,171500,875830350,6920,6920,6920,6920,0
|
||||
20250227,171400,875830350,6920,6920,6920,6920,0
|
||||
20250227,171300,875830350,6920,6920,6920,6920,0
|
||||
20250227,171200,875830350,6920,6920,6920,6920,0
|
||||
20250227,171100,875830350,6920,6920,6920,6920,0
|
||||
20250227,171000,875830350,6920,6920,6920,6920,0
|
||||
20250227,170900,875830350,6920,6920,6920,6920,0
|
||||
20250227,170800,875830350,6920,6920,6920,6920,0
|
||||
20250227,170700,875830350,6920,6920,6920,6920,0
|
||||
20250227,170600,875830350,6920,6920,6920,6920,0
|
||||
20250227,170500,875830350,6920,6920,6920,6920,0
|
||||
20250227,170400,875830350,6920,6920,6920,6920,0
|
||||
20250227,170300,875830350,6920,6920,6920,6920,0
|
||||
20250227,170200,875830350,6920,6920,6920,6920,0
|
||||
20250227,170100,875830350,6920,6920,6920,6920,0
|
||||
20250227,170000,875830350,6920,6920,6920,6920,0
|
||||
20250227,165900,875830350,6920,6920,6920,6920,0
|
||||
20250227,165800,875830350,6920,6920,6920,6920,3242
|
||||
20250227,165700,875830350,6920,6920,6920,6920,0
|
||||
20250227,165600,875830350,6920,6920,6920,6920,0
|
||||
20250227,165500,875830350,6920,6920,6920,6920,0
|
||||
20250227,165400,875830350,6920,6920,6920,6920,0
|
||||
20250227,165300,875830350,6920,6920,6920,6920,0
|
||||
20250227,165200,875830350,6920,6920,6920,6920,0
|
||||
20250227,165100,875830350,6920,6920,6920,6920,0
|
||||
20250227,165000,875830350,6920,6920,6920,6920,0
|
||||
20250227,164900,875830350,6920,6920,6920,6920,0
|
||||
20250227,164800,875830350,6920,6920,6920,6920,0
|
||||
20250227,164700,875830350,6920,6920,6920,6920,0
|
||||
20250227,164600,875830350,6920,6920,6920,6920,0
|
||||
20250227,164500,875830350,6920,6920,6920,6920,0
|
||||
20250227,164400,875830350,6920,6920,6920,6920,0
|
||||
20250227,164300,875830350,6920,6920,6920,6920,0
|
||||
20250227,164200,875830350,6920,6920,6920,6920,0
|
||||
20250227,164100,875830350,6920,6920,6920,6920,0
|
||||
20250227,164000,875830350,6920,6920,6920,6920,0
|
||||
20250227,163900,875830350,6920,6920,6920,6920,0
|
||||
20250227,163800,875830350,6920,6920,6920,6920,0
|
||||
20250227,163700,875830350,6920,6920,6920,6920,0
|
||||
20250227,163600,875830350,6920,6920,6920,6920,0
|
||||
20250227,163500,875830350,6920,6920,6920,6920,0
|
||||
20250227,163400,875830350,6920,6920,6920,6920,0
|
||||
20250227,163300,875830350,6920,6920,6920,6920,0
|
||||
20250227,163200,875830350,6920,6920,6920,6920,0
|
||||
20250227,163100,875830350,6920,6920,6920,6920,0
|
||||
20250227,163000,875830350,6920,6920,6920,6920,0
|
||||
20250227,162900,875830350,6920,6920,6920,6920,0
|
||||
20250227,162800,875830350,6920,6920,6920,6920,3242
|
||||
20250227,162700,875830350,6920,6920,6920,6920,0
|
||||
20250227,162600,875830350,6920,6920,6920,6920,0
|
||||
20250227,162500,875830350,6920,6920,6920,6920,0
|
||||
20250227,162400,875830350,6920,6920,6920,6920,0
|
||||
20250227,162300,875830350,6920,6920,6920,6920,0
|
||||
20250227,162200,875830350,6920,6920,6920,6920,0
|
||||
20250227,162100,875830350,6920,6920,6920,6920,0
|
||||
20250227,162000,875830350,6920,6920,6920,6920,0
|
||||
20250227,161900,875830350,6920,6920,6920,6920,0
|
||||
20250227,161800,875830350,6920,6920,6920,6920,0
|
||||
20250227,161700,875830350,6920,6920,6920,6920,0
|
||||
20250227,161600,875830350,6920,6920,6920,6920,0
|
||||
20250227,161500,875830350,6920,6920,6920,6920,0
|
||||
20250227,161400,875830350,6920,6920,6920,6920,0
|
||||
20250227,161300,875830350,6920,6920,6920,6920,0
|
||||
20250227,161200,875830350,6920,6920,6920,6920,0
|
||||
20250227,161100,875830350,6920,6920,6920,6920,0
|
||||
20250227,161000,875830350,6920,6920,6920,6920,0
|
||||
20250227,160900,875830350,6920,6920,6920,6920,0
|
||||
20250227,160800,875830350,6920,6920,6920,6920,0
|
||||
20250227,160700,875830350,6920,6920,6920,6920,0
|
||||
20250227,160600,875830350,6920,6920,6920,6920,0
|
||||
20250227,160500,875830350,6920,6920,6920,6920,0
|
||||
20250227,160400,875830350,6920,6920,6920,6920,0
|
||||
20250227,160300,875830350,6920,6920,6920,6920,0
|
||||
20250227,160200,875830350,6920,6920,6920,6920,0
|
||||
20250227,160100,875830350,6920,6920,6920,6920,0
|
||||
20250227,160000,875830350,6920,6920,6920,6920,0
|
||||
20250227,155900,875830350,6920,6920,6920,6920,0
|
||||
20250227,155800,875830350,6920,6920,6920,6920,3242
|
||||
20250227,155700,875830350,6920,6920,6920,6920,0
|
||||
20250227,155600,875830350,6920,6920,6920,6920,0
|
||||
20250227,155500,875830350,6920,6920,6920,6920,0
|
||||
20250227,155400,875830350,6920,6920,6920,6920,0
|
||||
20250227,155300,875830350,6920,6920,6920,6920,0
|
||||
20250227,155200,875830350,6920,6920,6920,6920,0
|
||||
20250227,155100,875830350,6920,6920,6920,6920,0
|
||||
20250227,155000,875830350,6920,6920,6920,6920,0
|
||||
20250227,154900,875830350,6920,6920,6920,6920,0
|
||||
20250227,154800,875830350,6920,6920,6920,6920,0
|
||||
20250227,154700,875830350,6920,6920,6920,6920,0
|
||||
20250227,154600,875830350,6920,6920,6920,6920,0
|
||||
20250227,154500,875830350,6920,6920,6920,6920,0
|
||||
20250227,154400,875830350,6920,6920,6920,6920,0
|
||||
20250227,154300,875830350,6920,6920,6920,6920,0
|
||||
20250227,154200,875830350,6920,6920,6920,6920,0
|
||||
20250227,154100,875830350,6920,6920,6920,6920,0
|
||||
20250227,154000,875830350,6920,6920,6920,6920,0
|
||||
20250227,153900,875830350,6920,6920,6920,6920,0
|
||||
20250227,153800,875830350,6920,6920,6920,6920,0
|
||||
20250227,153700,875830350,6920,6920,6920,6920,0
|
||||
20250227,153600,875830350,6920,6920,6920,6920,0
|
||||
20250227,153500,875830350,6920,6920,6920,6920,0
|
||||
20250227,153400,875830350,6920,6920,6920,6920,0
|
||||
20250227,153300,875830350,6920,6920,6920,6920,0
|
||||
20250227,153200,875830350,6920,6920,6920,6920,0
|
||||
20250227,153100,875830350,6920,6920,6920,6920,0
|
||||
20250227,153000,875830350,6920,6920,6920,6920,3242
|
||||
20250227,152900,853395710,6890,6890,6890,6890,0
|
||||
20250227,152800,853395710,6890,6890,6890,6890,0
|
||||
20250227,152700,853395710,6890,6890,6890,6890,0
|
||||
20250227,152600,853395710,6890,6890,6890,6890,0
|
||||
20250227,152500,853395710,6890,6890,6890,6890,0
|
||||
20250227,152400,853395710,6890,6890,6890,6890,0
|
||||
20250227,152300,853395710,6890,6890,6890,6890,0
|
||||
20250227,152200,853395710,6890,6890,6890,6890,0
|
||||
20250227,152100,853395710,6890,6890,6890,6890,0
|
||||
20250227,152000,853395710,6890,6890,6890,6890,0
|
||||
20250227,151900,853395710,6890,6900,6900,6890,3327
|
||||
20250227,151800,830472080,6910,6910,6910,6890,2767
|
||||
20250227,151700,811372700,6910,6910,6910,6910,36
|
||||
20250227,151600,811123940,6920,6920,6920,6920,0
|
||||
20250227,151500,811123940,6920,6910,6920,6910,557
|
||||
20250227,151400,807275000,6910,6910,6910,6910,570
|
||||
20250227,151300,803336300,6910,6910,6920,6910,1000
|
||||
20250227,151200,796422300,6900,6900,6910,6900,2216
|
||||
20250227,151100,781124900,6900,6910,6910,6900,1492
|
||||
20250227,151000,770817100,6890,6890,6890,6890,0
|
||||
20250227,150900,770817100,6890,6920,6940,6890,511
|
||||
20250227,150800,767274370,6920,6910,6920,6890,1885
|
||||
20250227,150700,754273440,6920,6920,6920,6920,754
|
||||
20250227,150600,749055760,6920,6900,6920,6890,1766
|
||||
20250227,150500,736869780,6900,6940,6940,6900,3966
|
||||
20250227,150400,709468070,6920,6920,6920,6920,0
|
||||
20250227,150300,709468070,6920,6940,6940,6920,2572
|
||||
20250227,150200,691653430,6950,6950,6950,6940,466
|
||||
20250227,150100,688419320,6950,6950,6950,6950,0
|
||||
20250227,150000,688419320,6950,6950,6950,6950,0
|
||||
20250227,145900,688419320,6950,6960,6960,6950,510
|
||||
20250227,145800,684874720,6960,6960,6960,6960,18
|
||||
20250227,145700,684749440,6970,6970,6970,6970,54
|
||||
20250227,145600,684373060,6970,6970,6970,6970,217
|
||||
20250227,145500,682860570,6940,6940,6940,6940,16
|
||||
20250227,145400,682749530,6950,6950,6950,6950,215
|
||||
20250227,145300,681255280,6950,6950,6950,6950,409
|
||||
20250227,145200,678412730,6950,6950,6950,6950,0
|
||||
20250227,145100,678412730,6950,6940,6950,6940,260
|
||||
20250227,145000,676608190,6950,6930,6950,6930,1778
|
||||
20250227,144900,664263490,6930,6930,6930,6930,448
|
||||
20250227,144800,661158850,6940,6940,6940,6940,1
|
||||
20250227,144700,661151910,6940,6940,6940,6940,4
|
||||
20250227,144600,661124150,6940,6940,6940,6930,737
|
||||
20250227,144500,656011440,6950,6950,6950,6950,5
|
||||
20250227,144400,655976690,6940,6950,6950,6940,2117
|
||||
20250227,144300,641280880,6960,6950,6960,6950,401
|
||||
20250227,144200,638489930,6950,6950,6950,6950,71
|
||||
20250227,144100,637996480,6950,6950,6950,6950,1070
|
||||
20250227,144000,630559980,6950,6950,6950,6950,500
|
||||
20250227,143900,627084980,6960,6970,6970,6960,380
|
||||
20250227,143800,624438380,6970,6970,6970,6970,2
|
||||
20250227,143700,624424440,6970,6970,6970,6970,344
|
||||
20250227,143600,622026760,6970,6960,6970,6950,801
|
||||
20250227,143500,616455820,6960,6970,6970,6960,2673
|
||||
20250227,143400,597846200,6960,6980,6980,6960,3014
|
||||
20250227,143300,576841070,7000,7000,7000,7000,491
|
||||
20250227,143200,573404070,6980,6980,6980,6980,0
|
||||
20250227,143100,573404070,6980,6980,6980,6980,0
|
||||
20250227,143000,573404070,6980,6980,6980,6980,0
|
||||
20250227,142900,573404070,6980,6980,6980,6980,0
|
||||
20250227,142800,573404070,6980,6980,6980,6980,0
|
||||
20250227,142700,573404070,6980,6990,6990,6980,1240
|
||||
20250227,142600,564745610,6990,6990,6990,6990,0
|
||||
20250227,142500,564745610,6990,6990,6990,6990,50
|
||||
20250227,142400,564396110,7000,6990,7000,6990,253
|
||||
20250227,142300,562627610,7000,7010,7010,7000,526
|
||||
20250227,142200,558940420,7010,7010,7010,7010,0
|
||||
20250227,142100,558940420,7010,7010,7010,7010,100
|
||||
20250227,142000,558239420,7010,7010,7010,7010,101
|
||||
20250227,141900,557531410,7000,7000,7000,7000,0
|
||||
20250227,141800,557531410,7000,6990,7000,6990,1721
|
||||
20250227,141700,545485010,6990,6990,6990,6990,0
|
||||
20250227,141600,545485010,6990,6990,6990,6990,0
|
||||
20250227,141500,545485010,6990,6990,6990,6990,200
|
||||
20250227,141400,544087010,6990,6990,6990,6990,70
|
||||
20250227,141300,543597710,6990,6990,6990,6990,1200
|
||||
20250227,141200,535209710,7000,7000,7000,7000,0
|
||||
20250227,141100,535209710,7000,7000,7000,7000,1263
|
||||
20250227,141000,526368710,7000,7000,7000,7000,0
|
||||
20250227,140900,526368710,7000,7000,7000,7000,50
|
||||
20250227,140800,526018710,7000,7000,7000,7000,0
|
||||
20250227,140700,526018710,7000,7000,7000,7000,0
|
||||
20250227,140600,526018710,7000,7000,7000,7000,84
|
||||
20250227,140500,525430710,6990,6990,6990,6990,0
|
||||
20250227,140400,525430710,6990,6990,6990,6990,0
|
||||
20250227,140300,525430710,6990,6990,6990,6990,0
|
||||
20250227,140200,525430710,6990,6990,6990,6990,4
|
||||
20250227,140100,525402750,6990,6990,6990,6990,0
|
||||
20250227,140000,525402750,6990,6990,6990,6990,0
|
||||
20250227,135900,525402750,6990,6990,6990,6990,0
|
||||
20250227,135800,525402750,6990,6990,6990,6990,100
|
||||
20250227,135700,524703750,6990,6990,6990,6990,150
|
||||
20250227,135600,523655250,6990,6990,6990,6990,0
|
||||
20250227,135500,523655250,6990,6990,6990,6990,0
|
||||
20250227,135400,523655250,6990,6990,6990,6990,0
|
||||
20250227,135300,523655250,6990,6990,6990,6990,100
|
||||
20250227,135200,522956250,6990,6990,6990,6990,0
|
||||
20250227,135100,522956250,6990,6990,6990,6990,0
|
||||
20250227,135000,522956250,6990,6990,6990,6990,1
|
||||
20250227,134900,522949260,7000,7000,7000,7000,0
|
||||
20250227,134800,522949260,7000,7000,7000,7000,17
|
||||
20250227,134700,522830260,7000,7000,7000,7000,3
|
||||
20250227,134600,522809260,7020,7020,7020,7020,0
|
||||
20250227,134500,522809260,7020,7020,7020,7020,0
|
||||
20250227,134400,522809260,7020,7020,7020,7020,0
|
||||
20250227,134300,522809260,7020,7020,7020,7020,0
|
||||
20250227,134200,522809260,7020,7020,7020,7020,0
|
||||
20250227,134100,522809260,7020,7020,7020,7020,0
|
||||
20250227,134000,522809260,7020,7020,7020,7020,10
|
||||
20250227,133900,522739060,7020,7020,7020,7020,0
|
||||
20250227,133800,522739060,7020,7020,7020,7020,0
|
||||
20250227,133700,522739060,7020,7020,7020,7020,2056
|
||||
20250227,133600,508305940,7030,7030,7030,7030,14
|
||||
20250227,133500,508207520,7040,7040,7040,7040,0
|
||||
20250227,133400,508207520,7040,7040,7040,7040,1
|
||||
20250227,133300,508200480,7000,7000,7000,7000,410
|
||||
20250227,133200,505330480,7000,7000,7000,7000,31
|
||||
20250227,133100,505113480,7000,7000,7000,7000,0
|
||||
20250227,133000,505113480,7000,7000,7000,7000,0
|
||||
20250227,132900,505113480,7000,7000,7000,7000,5
|
||||
20250227,132800,505078480,7000,7000,7000,7000,0
|
||||
20250227,132700,505078480,7000,7000,7000,7000,312
|
||||
20250227,132600,502894480,7040,7040,7040,7040,0
|
||||
20250227,132500,502894480,7040,7040,7040,7040,0
|
||||
20250227,132400,502894480,7040,7040,7040,7040,0
|
||||
20250227,132300,502894480,7040,7040,7040,7040,0
|
||||
20250227,132200,502894480,7040,7040,7040,7040,0
|
||||
20250227,132100,502894480,7040,7040,7040,7040,0
|
||||
20250227,132000,502894480,7040,7040,7040,7040,0
|
||||
20250227,131900,502894480,7040,7040,7040,7040,0
|
||||
20250227,131800,502894480,7040,7040,7040,7040,0
|
||||
20250227,131700,502894480,7040,7040,7040,7040,0
|
||||
20250227,131600,502894480,7040,7040,7040,7040,0
|
||||
20250227,131500,502894480,7040,7040,7040,7040,0
|
||||
20250227,131400,502894480,7040,7040,7040,7040,0
|
||||
20250227,131300,502894480,7040,7040,7040,7040,0
|
||||
20250227,131200,502894480,7040,7040,7040,7040,0
|
||||
20250227,131100,502894480,7040,7020,7040,7010,2499
|
||||
20250227,131000,485328230,7000,7000,7000,7000,0
|
||||
20250227,130900,485328230,7000,7000,7000,7000,0
|
||||
20250227,130800,485328230,7000,7000,7000,7000,0
|
||||
20250227,130700,485328230,7000,7000,7000,7000,0
|
||||
20250227,130600,485328230,7000,7000,7000,7000,427
|
||||
20250227,130500,482339230,6990,6990,6990,6990,27
|
||||
20250227,130400,482150500,6990,6990,6990,6990,0
|
||||
20250227,130300,482150500,6990,6990,6990,6990,0
|
||||
20250227,130200,482150500,6990,6990,6990,6990,0
|
||||
20250227,130100,482150500,6990,7030,7030,6990,71
|
||||
20250227,130000,481654170,6990,7010,7010,6990,4145
|
||||
20250227,125900,452673940,7010,7010,7010,7010,9
|
||||
20250227,125800,452610850,7010,7010,7010,7010,221
|
||||
20250227,125700,451061640,7010,7010,7010,7010,0
|
||||
20250227,125600,451061640,7010,6980,7010,6980,954
|
||||
20250227,125500,444402660,7020,7020,7020,7020,1
|
||||
20250227,125400,444395640,6980,7010,7010,6980,3198
|
||||
20250227,125300,422043390,7000,7000,7000,7000,0
|
||||
20250227,125200,422043390,7000,7000,7040,6990,552
|
||||
20250227,125100,418182270,7000,7050,7050,7000,10
|
||||
20250227,125000,418111820,7050,7050,7050,7050,0
|
||||
20250227,124900,418111820,7050,7050,7050,7050,2
|
||||
20250227,124800,418097720,7050,7020,7050,7020,2690
|
||||
20250227,124700,399148390,7010,7000,7010,7000,259
|
||||
20250227,124600,397332820,6980,6980,6980,6980,0
|
||||
20250227,124500,397332820,6980,6980,6980,6980,0
|
||||
20250227,124400,397332820,6980,6990,6990,6980,43
|
||||
20250227,124300,397032260,6990,6990,6990,6990,124
|
||||
20250227,124200,396165500,7010,7010,7010,7010,0
|
||||
20250227,124100,396165500,7010,7010,7010,7010,0
|
||||
20250227,124000,396165500,7010,7010,7010,7010,1
|
||||
20250227,123900,396158490,6990,6990,6990,6990,1
|
||||
20250227,123800,396151500,7010,7010,7010,7010,0
|
||||
20250227,123700,396151500,7010,6990,7010,6990,201
|
||||
20250227,123600,394746490,6990,6990,6990,6990,0
|
||||
20250227,123500,394746490,6990,6990,6990,6990,0
|
||||
20250227,123400,394746490,6990,6990,6990,6990,0
|
||||
20250227,123300,394746490,6990,6990,6990,6990,50
|
||||
20250227,123200,394396990,6990,6990,6990,6990,135
|
||||
20250227,123100,393453340,6990,6990,6990,6990,1
|
||||
20250227,123000,393446350,6990,6990,6990,6990,0
|
||||
20250227,122900,393446350,6990,6990,6990,6990,1
|
||||
20250227,122800,393439360,7010,7010,7010,7010,0
|
||||
20250227,122700,393439360,7010,7010,7010,7010,0
|
||||
20250227,122600,393439360,7010,7010,7010,7010,0
|
||||
20250227,122500,393439360,7010,7010,7010,7010,0
|
||||
20250227,122400,393439360,7010,7010,7010,7010,0
|
||||
20250227,122300,393439360,7010,7010,7010,7010,13
|
||||
20250227,122200,393348230,6990,6990,6990,6990,0
|
||||
20250227,122100,393348230,6990,6990,6990,6990,1
|
||||
20250227,122000,393341240,6990,6990,6990,6990,0
|
||||
20250227,121900,393341240,6990,6990,6990,6990,176
|
||||
20250227,121800,392111000,6990,6990,6990,6990,0
|
||||
20250227,121700,392111000,6990,6990,6990,6990,0
|
||||
20250227,121600,392111000,6990,6990,6990,6990,0
|
||||
20250227,121500,392111000,6990,6990,6990,6990,50
|
||||
20250227,121400,391761500,6970,6970,6970,6970,0
|
||||
20250227,121300,391761500,6970,6990,6990,6970,223
|
||||
20250227,121200,390206240,7010,7010,7010,7010,0
|
||||
20250227,121100,390206240,7010,7010,7010,7010,0
|
||||
20250227,121000,390206240,7010,7010,7010,7010,0
|
||||
20250227,120900,390206240,7010,7010,7010,7010,0
|
||||
20250227,120800,390206240,7010,7010,7010,7010,0
|
||||
20250227,120700,390206240,7010,7010,7010,7010,10
|
||||
20250227,120600,390136140,7010,7010,7010,7010,0
|
||||
20250227,120500,390136140,7010,7010,7010,7010,3
|
||||
20250227,120400,390115110,7010,7010,7010,7010,0
|
||||
20250227,120300,390115110,7010,7010,7010,7010,0
|
||||
20250227,120200,390115110,7010,7010,7010,7010,0
|
||||
20250227,120100,390115110,7010,7010,7010,7010,0
|
||||
20250227,120000,390115110,7010,7010,7010,7010,0
|
||||
20250227,115900,390115110,7010,7010,7010,7010,0
|
||||
20250227,115800,390115110,7010,6960,7010,6960,550
|
||||
20250227,115700,386284610,6960,6970,6970,6960,500
|
||||
20250227,115600,382804310,6960,6960,6960,6960,0
|
||||
20250227,115500,382804310,6960,6990,6990,6960,501
|
||||
20250227,115400,379313110,7020,7020,7020,7020,0
|
||||
20250227,115300,379313110,7020,7020,7020,7020,4
|
||||
20250227,115200,379285030,7030,7030,7030,7030,0
|
||||
20250227,115100,379285030,7030,7020,7030,7020,95
|
||||
20250227,115000,378618070,7040,7040,7040,7040,0
|
||||
20250227,114900,378618070,7040,7040,7040,7040,0
|
||||
20250227,114800,378618070,7040,7040,7040,7040,0
|
||||
20250227,114700,378618070,7040,7040,7040,7040,0
|
||||
20250227,114600,378618070,7040,7040,7040,7040,0
|
||||
20250227,114500,378618070,7040,7040,7040,7040,0
|
||||
20250227,114400,378618070,7040,7040,7040,7040,0
|
||||
20250227,114300,378618070,7040,7040,7040,7040,0
|
||||
20250227,114200,378618070,7040,7040,7040,7040,0
|
||||
20250227,114100,378618070,7040,7040,7040,7040,0
|
||||
20250227,114000,378618070,7040,7040,7040,7040,1
|
||||
20250227,113900,378611030,7040,7030,7040,7030,200
|
||||
20250227,113800,377203960,6980,7040,7040,6980,7
|
||||
20250227,113700,377154800,7040,7040,7040,7040,0
|
||||
20250227,113600,377154800,7040,7030,7040,7030,1500
|
||||
20250227,113500,366597470,7040,7040,7040,7040,0
|
||||
20250227,113400,366597470,7040,7040,7040,7040,0
|
||||
20250227,113300,366597470,7040,7040,7040,7040,0
|
||||
20250227,113200,366597470,7040,7040,7040,7040,0
|
||||
20250227,113100,366597470,7040,7040,7040,7040,0
|
||||
20250227,113000,366597470,7040,7040,7040,7040,0
|
||||
20250227,112900,366597470,7040,7020,7040,7020,276
|
||||
20250227,112800,364657930,7000,7000,7000,7000,0
|
||||
20250227,112700,364657930,7000,7000,7000,7000,0
|
||||
20250227,112600,364657930,7000,7000,7000,7000,0
|
||||
20250227,112500,364657930,7000,7000,7000,7000,0
|
||||
20250227,112400,364657930,7000,7000,7000,7000,0
|
||||
20250227,112300,364657930,7000,7000,7000,7000,10
|
||||
20250227,112200,364587930,7040,7040,7040,7040,0
|
||||
20250227,112100,364587930,7040,7010,7040,7010,5
|
||||
20250227,112000,364552790,6980,6980,6980,6980,0
|
||||
20250227,111900,364552790,6980,6980,7060,6980,508
|
||||
20250227,111800,360984640,6980,6980,6980,6980,51
|
||||
20250227,111700,360628660,6970,6970,6970,6970,0
|
||||
20250227,111600,360628660,6970,6970,6970,6970,1
|
||||
20250227,111500,360621690,6940,6940,6940,6940,0
|
||||
20250227,111400,360621690,6940,6940,6940,6940,0
|
||||
20250227,111300,360621690,6940,6940,6940,6940,0
|
||||
20250227,111200,360621690,6940,6940,6940,6940,100
|
||||
20250227,111100,359927690,6940,6940,6940,6940,0
|
||||
20250227,111000,359927690,6940,6940,6940,6940,0
|
||||
20250227,110900,359927690,6940,6950,6950,6940,2000
|
||||
20250227,110800,346047180,6950,6950,6950,6950,19
|
||||
20250227,110700,345915130,6950,6950,6950,6950,0
|
||||
20250227,110600,345915130,6950,6950,6950,6950,70
|
||||
20250227,110500,345428630,6950,6950,6950,6950,30
|
||||
20250227,110400,345220130,6950,6950,6950,6950,300
|
||||
20250227,110300,343135130,6950,6950,6950,6950,0
|
||||
20250227,110200,343135130,6950,6950,6950,6950,0
|
||||
20250227,110100,343135130,6950,6950,6960,6950,232
|
||||
20250227,110000,341521860,6970,6960,6970,6960,500
|
||||
20250227,105900,338038440,6950,6950,6950,6950,123
|
||||
20250227,105800,337183590,6950,6950,6950,6950,512
|
||||
20250227,105700,333625190,6950,6950,6950,6950,251
|
||||
20250227,105600,331880740,6940,6960,6960,6940,1187
|
||||
20250227,105500,323633800,6960,6960,6960,6960,100
|
||||
20250227,105400,322937800,6950,6960,6960,6950,2947
|
||||
20250227,105300,302435370,6970,6970,6970,6970,437
|
||||
20250227,105200,299389480,6970,6970,6970,6970,41
|
||||
20250227,105100,299103710,6980,6980,6980,6980,0
|
||||
20250227,105000,299103710,6980,6980,6980,6980,0
|
||||
20250227,104900,299103710,6980,6980,6980,6970,152
|
||||
20250227,104800,298043270,6980,6980,6980,6980,2
|
||||
20250227,104700,298029310,6970,6970,6970,6970,400
|
||||
20250227,104600,295241310,6970,6970,6970,6970,0
|
||||
20250227,104500,295241310,6970,6970,6970,6970,0
|
||||
20250227,104400,295241310,6970,6970,6970,6970,20
|
||||
20250227,104300,295101910,6970,6970,6970,6970,0
|
||||
20250227,104200,295101910,6970,6970,6970,6970,10
|
||||
20250227,104100,295032210,6970,6970,6970,6970,35
|
||||
20250227,104000,294788260,6970,6970,6970,6970,244
|
||||
20250227,103900,293087580,6980,6980,6980,6980,125
|
||||
20250227,103800,292215080,6970,6970,6970,6970,8
|
||||
20250227,103700,292159320,6960,6970,6970,6960,1000
|
||||
20250227,103600,285193320,6980,6980,6980,6980,362
|
||||
20250227,103500,282666560,6980,6980,6980,6980,112
|
||||
20250227,103400,281884800,6990,6980,6990,6980,165
|
||||
20250227,103300,280732600,6980,6980,6980,6980,213
|
||||
20250227,103200,279245860,6980,6980,6980,6980,81
|
||||
20250227,103100,278680480,6980,6980,6980,6980,1
|
||||
20250227,103000,278673500,6990,6990,6990,6990,2205
|
||||
20250227,102900,263260550,6990,7000,7000,6990,706
|
||||
20250227,102800,258321720,7040,7040,7040,7040,0
|
||||
20250227,102700,258321720,7040,7040,7040,7040,0
|
||||
20250227,102600,258321720,7040,7040,7040,7040,0
|
||||
20250227,102500,258321720,7040,7040,7040,7040,0
|
||||
20250227,102400,258321720,7040,7040,7040,7040,5
|
||||
20250227,102300,258286520,7020,7020,7020,7020,50
|
||||
20250227,102200,257935520,7040,7040,7040,7040,0
|
||||
20250227,102100,257935520,7040,7010,7040,7000,792
|
||||
20250227,102000,252389060,7040,7040,7040,7020,60
|
||||
20250227,101900,251967660,7010,7020,7020,7010,499
|
||||
20250227,101800,248467390,7040,7040,7040,7040,0
|
||||
20250227,101700,248467390,7040,7040,7040,7040,0
|
||||
20250227,101600,248467390,7040,7040,7040,7040,0
|
||||
20250227,101500,248467390,7040,7040,7040,7040,0
|
||||
20250227,101400,248467390,7040,7040,7040,7040,0
|
||||
20250227,101300,248467390,7040,7040,7040,7040,4
|
||||
20250227,101200,248439230,7040,7040,7040,7040,3
|
||||
20250227,101100,248418110,7010,7020,7050,7010,680
|
||||
20250227,101000,243647530,7050,7050,7050,7050,0
|
||||
20250227,100900,243647530,7050,7050,7050,7050,10
|
||||
20250227,100800,243577030,7010,7060,7070,7010,1246
|
||||
20250227,100700,234827100,7070,7070,7070,7070,0
|
||||
20250227,100600,234827100,7070,7060,7070,7060,6
|
||||
20250227,100500,234784730,7070,7060,7070,7030,789
|
||||
20250227,100400,229214850,7060,7060,7060,7060,0
|
||||
20250227,100300,229214850,7060,7060,7060,7060,0
|
||||
20250227,100200,229214850,7060,7060,7060,7060,5
|
||||
20250227,100100,229179550,7010,7010,7010,7010,205
|
||||
20250227,100000,227742500,7010,7030,7030,7010,559
|
||||
20250227,095900,223817990,7060,7060,7060,7060,0
|
||||
20250227,095800,223817990,7060,7030,7060,7030,12
|
||||
20250227,095700,223733480,7070,7070,7070,7070,0
|
||||
20250227,095600,223733480,7070,7070,7070,7070,0
|
||||
20250227,095500,223733480,7070,7070,7070,7070,0
|
||||
20250227,095400,223733480,7070,7070,7070,7070,0
|
||||
20250227,095300,223733480,7070,7060,7070,7060,300
|
||||
20250227,095200,221612730,7070,7050,7070,7020,111
|
||||
20250227,095100,220829810,7020,7020,7020,7020,9
|
||||
20250227,095000,220766630,7020,7020,7020,7020,28
|
||||
20250227,094900,220570070,7030,7030,7030,7030,50
|
||||
20250227,094800,220218570,7030,7030,7030,7030,50
|
||||
20250227,094700,219867070,7030,7030,7030,7030,50
|
||||
20250227,094600,219515570,7010,7010,7010,7010,1024
|
||||
20250227,094500,212337330,7010,7010,7010,7010,536
|
||||
20250227,094400,208579970,7000,7000,7010,7000,1190
|
||||
20250227,094300,200248120,7010,7010,7010,7010,3
|
||||
20250227,094200,200227090,7010,7010,7010,7010,747
|
||||
20250227,094100,194990620,7010,7030,7030,7010,346
|
||||
20250227,094000,192565120,7030,7010,7030,7010,42
|
||||
20250227,093900,192270140,7020,7020,7020,7020,427
|
||||
20250227,093800,189272600,7010,7010,7010,7010,0
|
||||
20250227,093700,189272600,7010,7030,7030,7010,558
|
||||
20250227,093600,185356430,7030,7030,7030,7030,0
|
||||
20250227,093500,185356430,7030,7030,7030,7030,326
|
||||
20250227,093400,183064650,7050,7030,7050,7030,48
|
||||
20250227,093300,182727170,7050,7040,7050,7040,415
|
||||
20250227,093200,179805560,7030,7030,7030,7030,0
|
||||
20250227,093100,179805560,7030,7050,7050,7030,142
|
||||
20250227,093000,178807280,7040,7040,7040,7040,130
|
||||
20250227,092900,177892080,7050,7050,7050,7050,2
|
||||
20250227,092800,177877980,7040,7070,7070,7040,539
|
||||
20250227,092700,174083300,7080,7050,7080,7050,4205
|
||||
20250227,092600,144437940,7040,7040,7040,7040,200
|
||||
20250227,092500,143029940,7040,7040,7040,7040,407
|
||||
20250227,092400,140164660,7040,7040,7040,7040,1229
|
||||
20250227,092300,131512500,7070,7050,7080,7040,55
|
||||
20250227,092200,131124880,7050,7060,7060,7050,101
|
||||
20250227,092100,130412680,7080,7080,7080,7080,0
|
||||
20250227,092000,130412680,7080,7080,7080,7080,1
|
||||
20250227,091900,130405600,7080,7080,7080,7080,0
|
||||
20250227,091800,130405600,7080,7060,7080,7060,396
|
||||
20250227,091700,127604620,7080,7060,7080,7060,12
|
||||
20250227,091600,127519880,7070,7060,7070,7060,320
|
||||
20250227,091500,125259670,7050,7050,7060,7040,1393
|
||||
20250227,091400,115447300,7050,7040,7050,7040,313
|
||||
20250227,091300,113241730,7040,7040,7040,7040,182
|
||||
20250227,091200,111960450,7030,7060,7060,7030,1405
|
||||
20250227,091100,102064210,7050,7050,7050,7050,0
|
||||
20250227,091000,102064210,7050,7070,7070,7050,512
|
||||
20250227,090900,98448610,7060,7060,7060,7060,110
|
||||
20250227,090800,97672010,7060,7040,7060,7040,15
|
||||
20250227,090700,97566390,7030,7030,7030,7030,8
|
||||
20250227,090600,97510150,7030,7030,7030,7030,49
|
||||
20250227,090500,97165680,7030,7020,7030,7020,111
|
||||
20250227,090400,96386350,7020,7010,7020,7010,23
|
||||
20250227,090300,96224900,7000,7000,7000,7000,1
|
||||
20250227,090200,96217900,7010,7030,7030,7000,2298
|
||||
20250227,090100,80094230,7040,7020,7040,7020,660
|
||||
20250227,090000,75453110,7030,7080,7080,7030,10684
|
||||
|
Reference in New Issue
Block a user