Update 2025-02-27 2849 candle_min
This commit is contained in:
668
092460/min/candle-20250227.csv
Normal file
668
092460/min/candle-20250227.csv
Normal file
@@ -0,0 +1,668 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,200600,446418980,8740,8740,8740,8740,75
|
||||
20250227,200500,446418980,8740,8740,8740,8740,0
|
||||
20250227,200400,446418980,8740,8740,8740,8740,0
|
||||
20250227,200300,446418980,8740,8740,8740,8740,0
|
||||
20250227,200200,446418980,8740,8740,8740,8740,0
|
||||
20250227,200100,446418980,8740,8740,8740,8740,0
|
||||
20250227,200000,446418980,8740,8740,8740,8740,0
|
||||
20250227,195900,446418980,8740,8740,8740,8740,0
|
||||
20250227,195800,446418980,8740,8740,8740,8740,0
|
||||
20250227,195700,446418980,8740,8740,8740,8740,0
|
||||
20250227,195600,446418980,8740,8740,8740,8740,0
|
||||
20250227,195500,446418980,8740,8740,8740,8740,0
|
||||
20250227,195400,446418980,8740,8740,8740,8740,0
|
||||
20250227,195300,446418980,8740,8740,8740,8740,0
|
||||
20250227,195200,446418980,8740,8740,8740,8740,0
|
||||
20250227,195100,446418980,8740,8740,8740,8740,0
|
||||
20250227,195000,446418980,8740,8740,8740,8740,0
|
||||
20250227,194900,446418980,8740,8740,8740,8740,0
|
||||
20250227,194800,446418980,8740,8740,8740,8740,0
|
||||
20250227,194700,446418980,8740,8740,8740,8740,0
|
||||
20250227,194600,446418980,8740,8740,8740,8740,0
|
||||
20250227,194500,446418980,8740,8740,8740,8740,0
|
||||
20250227,194400,446418980,8740,8740,8740,8740,0
|
||||
20250227,194300,446418980,8740,8740,8740,8740,0
|
||||
20250227,194200,446418980,8740,8740,8740,8740,0
|
||||
20250227,194100,446418980,8740,8740,8740,8740,0
|
||||
20250227,194000,446418980,8740,8740,8740,8740,0
|
||||
20250227,193900,446418980,8740,8740,8740,8740,0
|
||||
20250227,193800,446418980,8740,8740,8740,8740,0
|
||||
20250227,193700,446418980,8740,8740,8740,8740,0
|
||||
20250227,193600,446418980,8740,8740,8740,8740,75
|
||||
20250227,193500,446418980,8740,8740,8740,8740,0
|
||||
20250227,193400,446418980,8740,8740,8740,8740,0
|
||||
20250227,193300,446418980,8740,8740,8740,8740,0
|
||||
20250227,193200,446418980,8740,8740,8740,8740,0
|
||||
20250227,193100,446418980,8740,8740,8740,8740,0
|
||||
20250227,193000,446418980,8740,8740,8740,8740,0
|
||||
20250227,192900,446418980,8740,8740,8740,8740,0
|
||||
20250227,192800,446418980,8740,8740,8740,8740,0
|
||||
20250227,192700,446418980,8740,8740,8740,8740,0
|
||||
20250227,192600,446418980,8740,8740,8740,8740,0
|
||||
20250227,192500,446418980,8740,8740,8740,8740,0
|
||||
20250227,192400,446418980,8740,8740,8740,8740,0
|
||||
20250227,192300,446418980,8740,8740,8740,8740,0
|
||||
20250227,192200,446418980,8740,8740,8740,8740,0
|
||||
20250227,192100,446418980,8740,8740,8740,8740,0
|
||||
20250227,192000,446418980,8740,8740,8740,8740,0
|
||||
20250227,191900,446418980,8740,8740,8740,8740,0
|
||||
20250227,191800,446418980,8740,8740,8740,8740,0
|
||||
20250227,191700,446418980,8740,8740,8740,8740,0
|
||||
20250227,191600,446418980,8740,8740,8740,8740,0
|
||||
20250227,191500,446418980,8740,8740,8740,8740,0
|
||||
20250227,191400,446418980,8740,8740,8740,8740,0
|
||||
20250227,191300,446418980,8740,8740,8740,8740,0
|
||||
20250227,191200,446418980,8740,8740,8740,8740,0
|
||||
20250227,191100,446418980,8740,8740,8740,8740,0
|
||||
20250227,191000,446418980,8740,8740,8740,8740,0
|
||||
20250227,190900,446418980,8740,8740,8740,8740,0
|
||||
20250227,190800,446418980,8740,8740,8740,8740,0
|
||||
20250227,190700,446418980,8740,8740,8740,8740,0
|
||||
20250227,190600,446418980,8740,8740,8740,8740,75
|
||||
20250227,190500,446418980,8740,8740,8740,8740,0
|
||||
20250227,190400,446418980,8740,8740,8740,8740,0
|
||||
20250227,190300,446418980,8740,8740,8740,8740,0
|
||||
20250227,190200,446418980,8740,8740,8740,8740,0
|
||||
20250227,190100,446418980,8740,8740,8740,8740,0
|
||||
20250227,190000,446418980,8740,8740,8740,8740,0
|
||||
20250227,185900,446418980,8740,8740,8740,8740,0
|
||||
20250227,185800,446418980,8740,8740,8740,8740,0
|
||||
20250227,185700,446418980,8740,8740,8740,8740,0
|
||||
20250227,185600,446418980,8740,8740,8740,8740,0
|
||||
20250227,185500,446418980,8740,8740,8740,8740,0
|
||||
20250227,185400,446418980,8740,8740,8740,8740,0
|
||||
20250227,185300,446418980,8740,8740,8740,8740,0
|
||||
20250227,185200,446418980,8740,8740,8740,8740,0
|
||||
20250227,185100,446418980,8740,8740,8740,8740,0
|
||||
20250227,185000,446418980,8740,8740,8740,8740,0
|
||||
20250227,184900,446418980,8740,8740,8740,8740,0
|
||||
20250227,184800,446418980,8740,8740,8740,8740,0
|
||||
20250227,184700,446418980,8740,8740,8740,8740,0
|
||||
20250227,184600,446418980,8740,8740,8740,8740,0
|
||||
20250227,184500,446418980,8740,8740,8740,8740,0
|
||||
20250227,184400,446418980,8740,8740,8740,8740,0
|
||||
20250227,184300,446418980,8740,8740,8740,8740,0
|
||||
20250227,184200,446418980,8740,8740,8740,8740,0
|
||||
20250227,184100,446418980,8740,8740,8740,8740,0
|
||||
20250227,184000,446418980,8740,8740,8740,8740,0
|
||||
20250227,183900,446418980,8740,8740,8740,8740,0
|
||||
20250227,183800,446418980,8740,8740,8740,8740,0
|
||||
20250227,183700,446418980,8740,8740,8740,8740,0
|
||||
20250227,183600,446418980,8740,8740,8740,8740,75
|
||||
20250227,183500,446418980,8740,8740,8740,8740,0
|
||||
20250227,183400,446418980,8740,8740,8740,8740,0
|
||||
20250227,183300,446418980,8740,8740,8740,8740,0
|
||||
20250227,183200,446418980,8740,8740,8740,8740,0
|
||||
20250227,183100,446418980,8740,8740,8740,8740,0
|
||||
20250227,183000,446418980,8740,8740,8740,8740,0
|
||||
20250227,182900,446418980,8740,8740,8740,8740,0
|
||||
20250227,182800,446418980,8740,8740,8740,8740,0
|
||||
20250227,182700,446418980,8740,8740,8740,8740,0
|
||||
20250227,182600,446418980,8740,8740,8740,8740,0
|
||||
20250227,182500,446418980,8740,8740,8740,8740,0
|
||||
20250227,182400,446418980,8740,8740,8740,8740,0
|
||||
20250227,182300,446418980,8740,8740,8740,8740,0
|
||||
20250227,182200,446418980,8740,8740,8740,8740,0
|
||||
20250227,182100,446418980,8740,8740,8740,8740,0
|
||||
20250227,182000,446418980,8740,8740,8740,8740,0
|
||||
20250227,181900,446418980,8740,8740,8740,8740,0
|
||||
20250227,181800,446418980,8740,8740,8740,8740,0
|
||||
20250227,181700,446418980,8740,8740,8740,8740,0
|
||||
20250227,181600,446418980,8740,8740,8740,8740,0
|
||||
20250227,181500,446418980,8740,8740,8740,8740,0
|
||||
20250227,181400,446418980,8740,8740,8740,8740,0
|
||||
20250227,181300,446418980,8740,8740,8740,8740,0
|
||||
20250227,181200,446418980,8740,8740,8740,8740,0
|
||||
20250227,181100,446418980,8740,8740,8740,8740,0
|
||||
20250227,181000,446418980,8740,8740,8740,8740,0
|
||||
20250227,180900,446418980,8740,8740,8740,8740,0
|
||||
20250227,180800,446418980,8740,8740,8740,8740,0
|
||||
20250227,180700,446418980,8740,8740,8740,8740,0
|
||||
20250227,180600,446418980,8740,8740,8740,8740,75
|
||||
20250227,180500,446418980,8740,8740,8740,8740,0
|
||||
20250227,180400,446418980,8740,8740,8740,8740,0
|
||||
20250227,180300,446418980,8740,8740,8740,8740,0
|
||||
20250227,180200,446418980,8740,8740,8740,8740,0
|
||||
20250227,180100,446418980,8740,8740,8740,8740,0
|
||||
20250227,180000,446418980,8740,8740,8740,8740,0
|
||||
20250227,175900,446418980,8740,8740,8740,8740,0
|
||||
20250227,175800,446418980,8740,8740,8740,8740,0
|
||||
20250227,175700,446418980,8740,8740,8740,8740,0
|
||||
20250227,175600,446418980,8740,8740,8740,8740,0
|
||||
20250227,175500,446418980,8740,8740,8740,8740,0
|
||||
20250227,175400,446418980,8740,8740,8740,8740,0
|
||||
20250227,175300,446418980,8740,8740,8740,8740,0
|
||||
20250227,175200,446418980,8740,8740,8740,8740,0
|
||||
20250227,175100,446418980,8740,8740,8740,8740,0
|
||||
20250227,175000,446418980,8740,8740,8740,8740,0
|
||||
20250227,174900,446418980,8740,8740,8740,8740,0
|
||||
20250227,174800,446418980,8740,8740,8740,8740,0
|
||||
20250227,174700,446418980,8740,8740,8740,8740,0
|
||||
20250227,174600,446418980,8740,8740,8740,8740,0
|
||||
20250227,174500,446418980,8740,8740,8740,8740,0
|
||||
20250227,174400,446418980,8740,8740,8740,8740,0
|
||||
20250227,174300,446418980,8740,8740,8740,8740,0
|
||||
20250227,174200,446418980,8740,8740,8740,8740,0
|
||||
20250227,174100,446418980,8740,8740,8740,8740,0
|
||||
20250227,174000,446418980,8740,8740,8740,8740,0
|
||||
20250227,173900,446418980,8740,8740,8740,8740,0
|
||||
20250227,173800,446418980,8740,8740,8740,8740,0
|
||||
20250227,173700,446418980,8740,8740,8740,8740,0
|
||||
20250227,173600,446418980,8740,8740,8740,8740,75
|
||||
20250227,173500,446418980,8740,8740,8740,8740,0
|
||||
20250227,173400,446418980,8740,8740,8740,8740,0
|
||||
20250227,173300,446418980,8740,8740,8740,8740,0
|
||||
20250227,173200,446418980,8740,8740,8740,8740,0
|
||||
20250227,173100,446418980,8740,8740,8740,8740,0
|
||||
20250227,173000,446418980,8740,8740,8740,8740,0
|
||||
20250227,172900,446418980,8740,8740,8740,8740,0
|
||||
20250227,172800,446418980,8740,8740,8740,8740,0
|
||||
20250227,172700,446418980,8740,8740,8740,8740,0
|
||||
20250227,172600,446418980,8740,8740,8740,8740,0
|
||||
20250227,172500,446418980,8740,8740,8740,8740,0
|
||||
20250227,172400,446418980,8740,8740,8740,8740,0
|
||||
20250227,172300,446418980,8740,8740,8740,8740,0
|
||||
20250227,172200,446418980,8740,8740,8740,8740,0
|
||||
20250227,172100,446418980,8740,8740,8740,8740,0
|
||||
20250227,172000,446418980,8740,8740,8740,8740,0
|
||||
20250227,171900,446418980,8740,8740,8740,8740,0
|
||||
20250227,171800,446418980,8740,8740,8740,8740,0
|
||||
20250227,171700,446418980,8740,8740,8740,8740,0
|
||||
20250227,171600,446418980,8740,8740,8740,8740,0
|
||||
20250227,171500,446418980,8740,8740,8740,8740,0
|
||||
20250227,171400,446418980,8740,8740,8740,8740,0
|
||||
20250227,171300,446418980,8740,8740,8740,8740,0
|
||||
20250227,171200,446418980,8740,8740,8740,8740,0
|
||||
20250227,171100,446418980,8740,8740,8740,8740,0
|
||||
20250227,171000,446418980,8740,8740,8740,8740,0
|
||||
20250227,170900,446418980,8740,8740,8740,8740,0
|
||||
20250227,170800,446418980,8740,8740,8740,8740,0
|
||||
20250227,170700,446418980,8740,8740,8740,8740,0
|
||||
20250227,170600,446418980,8740,8740,8740,8740,75
|
||||
20250227,170500,446418980,8740,8740,8740,8740,0
|
||||
20250227,170400,446418980,8740,8740,8740,8740,0
|
||||
20250227,170300,446418980,8740,8740,8740,8740,0
|
||||
20250227,170200,446418980,8740,8740,8740,8740,0
|
||||
20250227,170100,446418980,8740,8740,8740,8740,0
|
||||
20250227,170000,446418980,8740,8740,8740,8740,0
|
||||
20250227,165900,446418980,8740,8740,8740,8740,0
|
||||
20250227,165800,446418980,8740,8740,8740,8740,0
|
||||
20250227,165700,446418980,8740,8740,8740,8740,0
|
||||
20250227,165600,446418980,8740,8740,8740,8740,0
|
||||
20250227,165500,446418980,8740,8740,8740,8740,0
|
||||
20250227,165400,446418980,8740,8740,8740,8740,0
|
||||
20250227,165300,446418980,8740,8740,8740,8740,0
|
||||
20250227,165200,446418980,8740,8740,8740,8740,0
|
||||
20250227,165100,446418980,8740,8740,8740,8740,0
|
||||
20250227,165000,446418980,8740,8740,8740,8740,0
|
||||
20250227,164900,446418980,8740,8740,8740,8740,0
|
||||
20250227,164800,446418980,8740,8740,8740,8740,0
|
||||
20250227,164700,446418980,8740,8740,8740,8740,0
|
||||
20250227,164600,446418980,8740,8740,8740,8740,0
|
||||
20250227,164500,446418980,8740,8740,8740,8740,0
|
||||
20250227,164400,446418980,8740,8740,8740,8740,0
|
||||
20250227,164300,446418980,8740,8740,8740,8740,0
|
||||
20250227,164200,446418980,8740,8740,8740,8740,0
|
||||
20250227,164100,446418980,8740,8740,8740,8740,0
|
||||
20250227,164000,446418980,8740,8740,8740,8740,0
|
||||
20250227,163900,446418980,8740,8740,8740,8740,0
|
||||
20250227,163800,446418980,8740,8740,8740,8740,0
|
||||
20250227,163700,446418980,8740,8740,8740,8740,0
|
||||
20250227,163600,446418980,8740,8740,8740,8740,75
|
||||
20250227,163500,446418980,8740,8740,8740,8740,0
|
||||
20250227,163400,446418980,8740,8740,8740,8740,0
|
||||
20250227,163300,446418980,8740,8740,8740,8740,0
|
||||
20250227,163200,446418980,8740,8740,8740,8740,0
|
||||
20250227,163100,446418980,8740,8740,8740,8740,0
|
||||
20250227,163000,446418980,8740,8740,8740,8740,0
|
||||
20250227,162900,446418980,8740,8740,8740,8740,0
|
||||
20250227,162800,446418980,8740,8740,8740,8740,0
|
||||
20250227,162700,446418980,8740,8740,8740,8740,0
|
||||
20250227,162600,446418980,8740,8740,8740,8740,0
|
||||
20250227,162500,446418980,8740,8740,8740,8740,0
|
||||
20250227,162400,446418980,8740,8740,8740,8740,0
|
||||
20250227,162300,446418980,8740,8740,8740,8740,0
|
||||
20250227,162200,446418980,8740,8740,8740,8740,0
|
||||
20250227,162100,446418980,8740,8740,8740,8740,0
|
||||
20250227,162000,446418980,8740,8740,8740,8740,0
|
||||
20250227,161900,446418980,8740,8740,8740,8740,0
|
||||
20250227,161800,446418980,8740,8740,8740,8740,0
|
||||
20250227,161700,446418980,8740,8740,8740,8740,0
|
||||
20250227,161600,446418980,8740,8740,8740,8740,0
|
||||
20250227,161500,446418980,8740,8740,8740,8740,0
|
||||
20250227,161400,446418980,8740,8740,8740,8740,0
|
||||
20250227,161300,446418980,8740,8740,8740,8740,0
|
||||
20250227,161200,446418980,8740,8740,8740,8740,0
|
||||
20250227,161100,446418980,8740,8740,8740,8740,0
|
||||
20250227,161000,446418980,8740,8740,8740,8740,0
|
||||
20250227,160900,446418980,8740,8740,8740,8740,0
|
||||
20250227,160800,446418980,8740,8740,8740,8740,0
|
||||
20250227,160700,446418980,8740,8740,8740,8740,0
|
||||
20250227,160600,446418980,8740,8740,8740,8740,75
|
||||
20250227,160500,446418980,8740,8740,8740,8740,0
|
||||
20250227,160400,446418980,8740,8740,8740,8740,0
|
||||
20250227,160300,446418980,8740,8740,8740,8740,0
|
||||
20250227,160200,446418980,8740,8740,8740,8740,0
|
||||
20250227,160100,446418980,8740,8740,8740,8740,0
|
||||
20250227,160000,446418980,8740,8740,8740,8740,0
|
||||
20250227,155900,446418980,8740,8740,8740,8740,0
|
||||
20250227,155800,446418980,8740,8740,8740,8740,0
|
||||
20250227,155700,446418980,8740,8740,8740,8740,0
|
||||
20250227,155600,446418980,8740,8740,8740,8740,0
|
||||
20250227,155500,446418980,8740,8740,8740,8740,0
|
||||
20250227,155400,446418980,8740,8740,8740,8740,0
|
||||
20250227,155300,446418980,8740,8740,8740,8740,0
|
||||
20250227,155200,446418980,8740,8740,8740,8740,0
|
||||
20250227,155100,446418980,8740,8740,8740,8740,0
|
||||
20250227,155000,446418980,8740,8740,8740,8740,0
|
||||
20250227,154900,446418980,8740,8740,8740,8740,0
|
||||
20250227,154800,446418980,8740,8740,8740,8740,0
|
||||
20250227,154700,446418980,8740,8740,8740,8740,0
|
||||
20250227,154600,446418980,8740,8740,8740,8740,0
|
||||
20250227,154500,446418980,8740,8740,8740,8740,0
|
||||
20250227,154400,446418980,8740,8740,8740,8740,0
|
||||
20250227,154300,446418980,8740,8740,8740,8740,0
|
||||
20250227,154200,446418980,8740,8740,8740,8740,0
|
||||
20250227,154100,446418980,8740,8740,8740,8740,0
|
||||
20250227,154000,446418980,8740,8740,8740,8740,0
|
||||
20250227,153900,446418980,8740,8740,8740,8740,0
|
||||
20250227,153800,446418980,8740,8740,8740,8740,0
|
||||
20250227,153700,446418980,8740,8740,8740,8740,0
|
||||
20250227,153600,446418980,8740,8740,8740,8740,75
|
||||
20250227,153500,446418980,8740,8740,8740,8740,0
|
||||
20250227,153400,446418980,8740,8740,8740,8740,0
|
||||
20250227,153300,446418980,8740,8740,8740,8740,0
|
||||
20250227,153200,446418980,8740,8740,8740,8740,0
|
||||
20250227,153100,446418980,8740,8740,8740,8740,0
|
||||
20250227,153000,446418980,8740,8740,8740,8740,75
|
||||
20250227,152900,445763480,8740,8740,8740,8740,0
|
||||
20250227,152800,445763480,8740,8740,8740,8740,0
|
||||
20250227,152700,445763480,8740,8740,8740,8740,0
|
||||
20250227,152600,445763480,8740,8740,8740,8740,0
|
||||
20250227,152500,445763480,8740,8740,8740,8740,0
|
||||
20250227,152400,445763480,8740,8740,8740,8740,0
|
||||
20250227,152300,445763480,8740,8740,8740,8740,0
|
||||
20250227,152200,445763480,8740,8740,8740,8740,0
|
||||
20250227,152100,445763480,8740,8740,8740,8740,0
|
||||
20250227,152000,445763480,8740,8740,8740,8740,0
|
||||
20250227,151900,445763480,8740,8750,8770,8740,507
|
||||
20250227,151800,441320200,8750,8750,8750,8750,7
|
||||
20250227,151700,441258950,8740,8750,8750,8740,19
|
||||
20250227,151600,441092710,8750,8770,8770,8750,3857
|
||||
20250227,151500,407305460,8770,8770,8770,8770,9
|
||||
20250227,151400,407226530,8780,8760,8780,8760,2
|
||||
20250227,151300,407208990,8760,8760,8760,8760,1
|
||||
20250227,151200,407200230,8740,8740,8740,8740,0
|
||||
20250227,151100,407200230,8740,8750,8750,8740,10
|
||||
20250227,151000,407112740,8760,8770,8770,8750,19
|
||||
20250227,150900,406946300,8750,8760,8760,8750,24
|
||||
20250227,150800,406736110,8770,8760,8770,8760,30
|
||||
20250227,150700,406473130,8770,8770,8770,8770,0
|
||||
20250227,150600,406473130,8770,8770,8770,8770,0
|
||||
20250227,150500,406473130,8770,8770,8770,8770,7
|
||||
20250227,150400,406411740,8770,8770,8770,8770,0
|
||||
20250227,150300,406411740,8770,8770,8770,8770,0
|
||||
20250227,150200,406411740,8770,8770,8770,8770,0
|
||||
20250227,150100,406411740,8770,8770,8770,8770,0
|
||||
20250227,150000,406411740,8770,8770,8770,8770,0
|
||||
20250227,145900,406411740,8770,8720,8770,8710,125
|
||||
20250227,145800,405322590,8780,8780,8780,8780,1
|
||||
20250227,145700,405313810,8720,8760,8760,8710,211
|
||||
20250227,145600,403472180,8790,8790,8790,8790,1
|
||||
20250227,145500,403463390,8780,8780,8780,8780,7
|
||||
20250227,145400,403401930,8780,8760,8790,8760,716
|
||||
20250227,145300,397116720,8760,8760,8760,8760,4
|
||||
20250227,145200,397081680,8760,8760,8760,8760,0
|
||||
20250227,145100,397081680,8760,8740,8770,8730,631
|
||||
20250227,145000,391555740,8740,8730,8740,8720,145
|
||||
20250227,144900,390288970,8730,8730,8730,8730,0
|
||||
20250227,144800,390288970,8730,8730,8730,8730,5
|
||||
20250227,144700,390245320,8730,8730,8730,8730,1
|
||||
20250227,144600,390236590,8720,8730,8730,8720,14
|
||||
20250227,144500,390114380,8720,8730,8730,8720,13
|
||||
20250227,144400,390000900,8720,8720,8720,8720,6
|
||||
20250227,144300,389948580,8720,8720,8720,8720,0
|
||||
20250227,144200,389948580,8720,8730,8730,8720,62
|
||||
20250227,144100,389407350,8720,8720,8720,8720,5
|
||||
20250227,144000,389363750,8730,8730,8730,8730,1
|
||||
20250227,143900,389355020,8700,8700,8700,8700,13
|
||||
20250227,143800,389241920,8730,8720,8730,8700,80
|
||||
20250227,143700,388544700,8730,8730,8730,8730,1
|
||||
20250227,143600,388535970,8720,8720,8730,8720,19
|
||||
20250227,143500,388370200,8730,8720,8730,8720,176
|
||||
20250227,143400,386835340,8720,8720,8720,8720,0
|
||||
20250227,143300,386835340,8720,8720,8720,8720,0
|
||||
20250227,143200,386835340,8720,8700,8720,8690,1058
|
||||
20250227,143100,377630070,8690,8690,8690,8690,0
|
||||
20250227,143000,377630070,8690,8690,8690,8690,3
|
||||
20250227,142900,377604000,8700,8700,8710,8690,727
|
||||
20250227,142800,371279370,8700,8700,8700,8690,302
|
||||
20250227,142700,368652130,8680,8680,8680,8680,0
|
||||
20250227,142600,368652130,8680,8680,8680,8680,0
|
||||
20250227,142500,368652130,8680,8680,8680,8680,0
|
||||
20250227,142400,368652130,8680,8680,8680,8680,0
|
||||
20250227,142300,368652130,8680,8680,8680,8680,0
|
||||
20250227,142200,368652130,8680,8680,8680,8680,0
|
||||
20250227,142100,368652130,8680,8690,8690,8680,84
|
||||
20250227,142000,367922270,8690,8700,8700,8690,108
|
||||
20250227,141900,366982750,8700,8700,8700,8700,2
|
||||
20250227,141800,366965350,8700,8700,8700,8700,0
|
||||
20250227,141700,366965350,8700,8700,8700,8700,0
|
||||
20250227,141600,366965350,8700,8700,8700,8700,0
|
||||
20250227,141500,366965350,8700,8700,8700,8700,1
|
||||
20250227,141400,366956650,8690,8690,8690,8690,2631
|
||||
20250227,141300,344093260,8700,8700,8700,8700,0
|
||||
20250227,141200,344093260,8700,8700,8700,8700,1
|
||||
20250227,141100,344084560,8700,8700,8700,8700,0
|
||||
20250227,141000,344084560,8700,8700,8700,8700,0
|
||||
20250227,140900,344084560,8700,8700,8710,8700,36
|
||||
20250227,140800,343771030,8690,8700,8700,8690,15
|
||||
20250227,140700,343640540,8690,8710,8710,8690,72
|
||||
20250227,140600,343013670,8730,8730,8730,8730,0
|
||||
20250227,140500,343013670,8730,8730,8730,8730,0
|
||||
20250227,140400,343013670,8730,8730,8730,8730,0
|
||||
20250227,140300,343013670,8730,8730,8730,8730,0
|
||||
20250227,140200,343013670,8730,8730,8730,8730,0
|
||||
20250227,140100,343013670,8730,8730,8730,8730,0
|
||||
20250227,140000,343013670,8730,8730,8730,8730,0
|
||||
20250227,135900,343013670,8730,8730,8730,8730,0
|
||||
20250227,135800,343013670,8730,8730,8730,8730,0
|
||||
20250227,135700,343013670,8730,8700,8730,8700,51
|
||||
20250227,135600,342569940,8730,8730,8730,8730,0
|
||||
20250227,135500,342569940,8730,8730,8730,8730,1
|
||||
20250227,135400,342561210,8720,8690,8720,8680,419
|
||||
20250227,135300,338920280,8690,8690,8690,8680,320
|
||||
20250227,135200,336139640,8690,8690,8690,8690,3
|
||||
20250227,135100,336113570,8700,8700,8700,8700,0
|
||||
20250227,135000,336113570,8700,8700,8700,8700,1
|
||||
20250227,134900,336104870,8680,8680,8680,8680,0
|
||||
20250227,134800,336104870,8680,8680,8680,8680,0
|
||||
20250227,134700,336104870,8680,8700,8700,8680,228
|
||||
20250227,134600,334121640,8700,8690,8700,8680,26
|
||||
20250227,134500,333895700,8700,8700,8700,8700,2
|
||||
20250227,134400,333878300,8690,8700,8700,8690,53
|
||||
20250227,134300,333417230,8700,8700,8700,8700,0
|
||||
20250227,134200,333417230,8700,8710,8710,8690,35
|
||||
20250227,134100,333112690,8730,8730,8730,8730,0
|
||||
20250227,134000,333112690,8730,8730,8730,8730,0
|
||||
20250227,133900,333112690,8730,8730,8730,8730,0
|
||||
20250227,133800,333112690,8730,8700,8730,8700,117
|
||||
20250227,133700,332093670,8710,8710,8710,8710,0
|
||||
20250227,133600,332093670,8710,8710,8710,8710,1
|
||||
20250227,133500,332084960,8690,8690,8690,8690,1
|
||||
20250227,133400,332076270,8670,8670,8670,8670,0
|
||||
20250227,133300,332076270,8670,8670,8670,8670,0
|
||||
20250227,133200,332076270,8670,8690,8690,8670,144
|
||||
20250227,133100,330826210,8710,8710,8710,8710,0
|
||||
20250227,133000,330826210,8710,8710,8710,8710,1
|
||||
20250227,132900,330817500,8690,8690,8690,8690,0
|
||||
20250227,132800,330817500,8690,8700,8700,8690,35
|
||||
20250227,132700,330513020,8710,8710,8710,8710,9
|
||||
20250227,132600,330434630,8720,8710,8740,8710,50
|
||||
20250227,132500,329998340,8710,8710,8710,8710,0
|
||||
20250227,132400,329998340,8710,8710,8710,8710,0
|
||||
20250227,132300,329998340,8710,8710,8710,8710,0
|
||||
20250227,132200,329998340,8710,8710,8710,8710,5
|
||||
20250227,132100,329954790,8710,8710,8710,8710,5
|
||||
20250227,132000,329911240,8720,8720,8720,8720,0
|
||||
20250227,131900,329911240,8720,8710,8720,8710,300
|
||||
20250227,131800,327297620,8720,8720,8720,8720,0
|
||||
20250227,131700,327297620,8720,8720,8720,8720,0
|
||||
20250227,131600,327297620,8720,8710,8720,8710,6
|
||||
20250227,131500,327245310,8700,8710,8710,8700,18
|
||||
20250227,131400,327088660,8720,8710,8720,8710,40
|
||||
20250227,131300,326740020,8720,8720,8720,8720,0
|
||||
20250227,131200,326740020,8720,8720,8720,8720,1
|
||||
20250227,131100,326731300,8680,8680,8680,8670,1989
|
||||
20250227,131000,309467720,8660,8740,8740,8660,8691
|
||||
20250227,130900,233898460,8760,8760,8760,8760,0
|
||||
20250227,130800,233898460,8760,8750,8760,8740,124
|
||||
20250227,130700,232813500,8720,8720,8720,8720,0
|
||||
20250227,130600,232813500,8720,8720,8720,8720,0
|
||||
20250227,130500,232813500,8720,8720,8720,8720,0
|
||||
20250227,130400,232813500,8720,8720,8720,8720,0
|
||||
20250227,130300,232813500,8720,8720,8720,8720,0
|
||||
20250227,130200,232813500,8720,8720,8720,8720,0
|
||||
20250227,130100,232813500,8720,8720,8720,8720,0
|
||||
20250227,130000,232813500,8720,8720,8720,8720,0
|
||||
20250227,125900,232813500,8720,8720,8720,8720,0
|
||||
20250227,125800,232813500,8720,8720,8720,8720,137
|
||||
20250227,125700,231618860,8720,8730,8730,8720,26
|
||||
20250227,125600,231392040,8720,8730,8730,8720,316
|
||||
20250227,125500,228636140,8730,8730,8730,8720,1215
|
||||
20250227,125400,218030030,8720,8770,8770,8720,809
|
||||
20250227,125300,210965450,8780,8780,8780,8780,0
|
||||
20250227,125200,210965450,8780,8780,8780,8780,0
|
||||
20250227,125100,210965450,8780,8780,8780,8780,0
|
||||
20250227,125000,210965450,8780,8780,8780,8780,5
|
||||
20250227,124900,210921550,8800,8780,8800,8780,3
|
||||
20250227,124800,210895170,8780,8780,8780,8780,1
|
||||
20250227,124700,210886390,8750,8780,8780,8750,118
|
||||
20250227,124600,209852700,8780,8790,8790,8780,12
|
||||
20250227,124500,209747240,8790,8790,8790,8790,3
|
||||
20250227,124400,209720870,8780,8780,8790,8780,106
|
||||
20250227,124300,208789190,8790,8790,8800,8790,6
|
||||
20250227,124200,208736440,8780,8780,8780,8780,1
|
||||
20250227,124100,208727660,8780,8780,8780,8780,0
|
||||
20250227,124000,208727660,8780,8780,8780,8780,1
|
||||
20250227,123900,208718880,8790,8790,8790,8790,0
|
||||
20250227,123800,208718880,8790,8790,8800,8780,28
|
||||
20250227,123700,208472760,8790,8790,8790,8790,1
|
||||
20250227,123600,208463970,8780,8790,8790,8780,2
|
||||
20250227,123500,208446400,8780,8780,8780,8780,0
|
||||
20250227,123400,208446400,8780,8780,8780,8780,1
|
||||
20250227,123300,208437620,8780,8780,8780,8780,8
|
||||
20250227,123200,208367380,8780,8780,8780,8780,1
|
||||
20250227,123100,208358600,8780,8780,8780,8780,0
|
||||
20250227,123000,208358600,8780,8780,8780,8780,0
|
||||
20250227,122900,208358600,8780,8780,8780,8780,0
|
||||
20250227,122800,208358600,8780,8780,8780,8780,0
|
||||
20250227,122700,208358600,8780,8780,8780,8780,0
|
||||
20250227,122600,208358600,8780,8780,8780,8780,1
|
||||
20250227,122500,208349820,8760,8760,8760,8760,0
|
||||
20250227,122400,208349820,8760,8760,8760,8760,0
|
||||
20250227,122300,208349820,8760,8790,8790,8760,175
|
||||
20250227,122200,206813700,8780,8770,8780,8770,9
|
||||
20250227,122100,206734760,8780,8780,8780,8780,0
|
||||
20250227,122000,206734760,8780,8780,8780,8780,17
|
||||
20250227,121900,206585500,8780,8780,8780,8780,0
|
||||
20250227,121800,206585500,8780,8780,8780,8780,0
|
||||
20250227,121700,206585500,8780,8780,8780,8780,0
|
||||
20250227,121600,206585500,8780,8780,8780,8780,0
|
||||
20250227,121500,206585500,8780,8780,8780,8780,0
|
||||
20250227,121400,206585500,8780,8780,8780,8780,0
|
||||
20250227,121300,206585500,8780,8780,8780,8780,0
|
||||
20250227,121200,206585500,8780,8780,8780,8780,0
|
||||
20250227,121100,206585500,8780,8780,8780,8780,0
|
||||
20250227,121000,206585500,8780,8780,8780,8780,0
|
||||
20250227,120900,206585500,8780,8780,8780,8780,0
|
||||
20250227,120800,206585500,8780,8780,8780,8780,1
|
||||
20250227,120700,206576720,8750,8770,8770,8750,168
|
||||
20250227,120600,205105040,8770,8770,8770,8770,0
|
||||
20250227,120500,205105040,8770,8770,8770,8770,0
|
||||
20250227,120400,205105040,8770,8780,8780,8770,118
|
||||
20250227,120300,204069060,8780,8780,8780,8780,0
|
||||
20250227,120200,204069060,8780,8780,8780,8780,0
|
||||
20250227,120100,204069060,8780,8780,8780,8780,1
|
||||
20250227,120000,204060280,8760,8760,8760,8760,0
|
||||
20250227,115900,204060280,8760,8760,8760,8760,0
|
||||
20250227,115800,204060280,8760,8770,8770,8760,206
|
||||
20250227,115700,202254940,8780,8780,8780,8780,2
|
||||
20250227,115600,202237380,8780,8780,8780,8780,0
|
||||
20250227,115500,202237380,8780,8780,8780,8780,2
|
||||
20250227,115400,202219820,8780,8780,8790,8780,5
|
||||
20250227,115300,202175900,8790,8780,8790,8780,5
|
||||
20250227,115200,202131970,8780,8780,8780,8780,0
|
||||
20250227,115100,202131970,8780,8780,8780,8780,0
|
||||
20250227,115000,202131970,8780,8780,8780,8780,1
|
||||
20250227,114900,202123190,8760,8760,8760,8760,0
|
||||
20250227,114800,202123190,8760,8770,8770,8760,202
|
||||
20250227,114700,200353540,8770,8780,8780,8770,401
|
||||
20250227,114600,196832830,8780,8780,8780,8780,2
|
||||
20250227,114500,196815270,8780,8780,8780,8780,2
|
||||
20250227,114400,196797710,8770,8770,8770,8770,0
|
||||
20250227,114300,196797710,8770,8780,8780,8770,22
|
||||
20250227,114200,196604750,8780,8780,8780,8770,142
|
||||
20250227,114100,195358060,8780,8790,8790,8780,2
|
||||
20250227,114000,195340490,8790,8790,8790,8790,2
|
||||
20250227,113900,195322910,8780,8790,8790,8780,2
|
||||
20250227,113800,195305340,8790,8790,8790,8790,1
|
||||
20250227,113700,195296550,8780,8790,8790,8780,12
|
||||
20250227,113600,195191090,8790,8780,8790,8770,21
|
||||
20250227,113500,195006710,8780,8780,8780,8780,4
|
||||
20250227,113400,194971590,8780,8780,8780,8780,2
|
||||
20250227,113300,194954030,8780,8780,8780,8780,4
|
||||
20250227,113200,194918910,8780,8780,8780,8770,41
|
||||
20250227,113100,194558950,8780,8780,8780,8780,2
|
||||
20250227,113000,194541390,8780,8780,8780,8780,2
|
||||
20250227,112900,194523830,8770,8780,8780,8770,49
|
||||
20250227,112800,194093630,8780,8780,8780,8780,0
|
||||
20250227,112700,194093630,8780,8780,8780,8780,1
|
||||
20250227,112600,194084850,8790,8790,8790,8790,1
|
||||
20250227,112500,194076060,8780,8790,8790,8780,2
|
||||
20250227,112400,194058490,8790,8790,8790,8790,3
|
||||
20250227,112300,194032120,8780,8790,8790,8780,3
|
||||
20250227,112200,194005760,8790,8790,8790,8790,3
|
||||
20250227,112100,193979390,8780,8780,8780,8780,1
|
||||
20250227,112000,193970610,8790,8790,8790,8790,5
|
||||
20250227,111900,193926660,8790,8790,8790,8780,6
|
||||
20250227,111800,193873930,8790,8790,8790,8790,4
|
||||
20250227,111700,193838770,8790,8790,8790,8780,6
|
||||
20250227,111600,193786040,8770,8770,8770,8770,2
|
||||
20250227,111500,193768500,8770,8780,8780,8770,209
|
||||
20250227,111400,191933580,8780,8790,8790,8780,6
|
||||
20250227,111300,191880860,8780,8790,8790,8780,3
|
||||
20250227,111200,191854500,8790,8790,8790,8790,2
|
||||
20250227,111100,191836920,8780,8780,8780,8780,1
|
||||
20250227,111000,191828140,8790,8760,8790,8750,332
|
||||
20250227,110900,188919770,8770,8790,8790,8760,1058
|
||||
20250227,110800,179640580,8790,8790,8790,8790,6
|
||||
20250227,110700,179587840,8790,8790,8790,8780,8
|
||||
20250227,110600,179517530,8790,8790,8790,8790,6
|
||||
20250227,110500,179464790,8790,8790,8790,8780,5
|
||||
20250227,110400,179420850,8770,8780,8780,8770,14
|
||||
20250227,110300,179297940,8780,8780,8790,8770,133
|
||||
20250227,110200,178130260,8790,8790,8790,8790,4
|
||||
20250227,110100,178095100,8790,8790,8790,8780,6
|
||||
20250227,110000,178042370,8790,8790,8790,8790,3
|
||||
20250227,105900,178016000,8780,8780,8780,8780,1
|
||||
20250227,105800,178007220,8790,8810,8810,8790,11
|
||||
20250227,105700,177910450,8800,8810,8810,8800,3
|
||||
20250227,105600,177884030,8810,8810,8810,8810,2
|
||||
20250227,105500,177866410,8810,8790,8810,8790,4
|
||||
20250227,105400,177831190,8810,8810,8810,8810,3
|
||||
20250227,105300,177804760,8790,8800,8800,8790,2
|
||||
20250227,105200,177787170,8790,8790,8790,8790,0
|
||||
20250227,105100,177787170,8790,8800,8800,8790,95
|
||||
20250227,105000,176951210,8810,8810,8810,8810,0
|
||||
20250227,104900,176951210,8810,8800,8820,8800,9
|
||||
20250227,104800,176871900,8810,8810,8810,8800,21
|
||||
20250227,104700,176686900,8800,8810,8810,8800,4
|
||||
20250227,104600,176651670,8800,8810,8810,8800,15
|
||||
20250227,104500,176519660,8810,8800,8810,8800,4
|
||||
20250227,104400,176484430,8810,8810,8810,8810,4
|
||||
20250227,104300,176449190,8810,8800,8810,8800,4
|
||||
20250227,104200,176413960,8810,8810,8810,8810,3
|
||||
20250227,104100,176387530,8810,8810,8810,8800,6
|
||||
20250227,104000,176334680,8810,8810,8810,8810,0
|
||||
20250227,103900,176334680,8810,8810,8810,8800,38
|
||||
20250227,103800,175999930,8810,8820,8820,8810,46
|
||||
20250227,103700,175594230,8830,8820,8830,8820,6
|
||||
20250227,103600,175541260,8830,8830,8830,8830,0
|
||||
20250227,103500,175541260,8830,8830,8830,8820,6
|
||||
20250227,103400,175488290,8820,8830,8830,8820,15
|
||||
20250227,103300,175355850,8840,8830,8840,8830,6
|
||||
20250227,103200,175302820,8840,8840,8840,8840,1
|
||||
20250227,103100,175293980,8840,8830,8840,8830,5
|
||||
20250227,103000,175249790,8840,8830,8840,8830,3
|
||||
20250227,102900,175223280,8830,8820,8840,8820,9
|
||||
20250227,102800,175143760,8830,8830,8830,8830,0
|
||||
20250227,102700,175143760,8830,8820,8830,8820,87
|
||||
20250227,102600,174376400,8840,8840,8840,8840,0
|
||||
20250227,102500,174376400,8840,8820,8840,8820,6
|
||||
20250227,102400,174323380,8840,8840,8840,8840,0
|
||||
20250227,102300,174323380,8840,8840,8840,8820,3
|
||||
20250227,102200,174296880,8820,8840,8840,8820,479
|
||||
20250227,102100,170067940,8840,8830,8850,8830,4
|
||||
20250227,102000,170032570,8850,8850,8850,8850,7
|
||||
20250227,101900,169970620,8830,8840,8840,8830,208
|
||||
20250227,101800,168131990,8840,8840,8840,8840,108
|
||||
20250227,101700,167177270,8830,8830,8840,8830,88
|
||||
20250227,101600,166399400,8830,8830,8830,8830,0
|
||||
20250227,101500,166399400,8830,8830,8830,8830,1
|
||||
20250227,101400,166390570,8830,8830,8850,8810,1583
|
||||
20250227,101300,152401650,8810,8800,8820,8790,1259
|
||||
20250227,101200,141310130,8780,8790,8800,8780,211
|
||||
20250227,101100,139454000,8790,8780,8790,8770,23
|
||||
20250227,101000,139251980,8780,8780,8780,8780,1
|
||||
20250227,100900,139243200,8770,8770,8770,8770,4
|
||||
20250227,100800,139208120,8770,8770,8770,8770,0
|
||||
20250227,100700,139208120,8770,8770,8770,8770,9
|
||||
20250227,100600,139129190,8780,8780,8780,8780,1
|
||||
20250227,100500,139120410,8790,8790,8790,8770,101
|
||||
20250227,100400,138232820,8790,8780,8790,8780,13
|
||||
20250227,100300,138118570,8750,8750,8770,8750,647
|
||||
20250227,100200,132444790,8770,8750,8770,8750,163
|
||||
20250227,100100,131017040,8750,8750,8750,8750,10
|
||||
20250227,100000,130929540,8740,8740,8740,8740,1
|
||||
20250227,095900,130920800,8750,8750,8750,8750,9
|
||||
20250227,095800,130842050,8720,8720,8720,8720,105
|
||||
20250227,095700,129926450,8720,8720,8720,8720,122
|
||||
20250227,095600,128862610,8730,8730,8740,8730,41
|
||||
20250227,095500,128504330,8740,8730,8740,8730,24
|
||||
20250227,095400,128294650,8740,8730,8740,8730,12
|
||||
20250227,095300,128189850,8720,8730,8730,8720,47
|
||||
20250227,095200,127779560,8720,8730,8730,8720,246
|
||||
20250227,095100,125632100,8740,8750,8750,8740,310
|
||||
20250227,095000,122919700,8750,8750,8750,8750,0
|
||||
20250227,094900,122919700,8750,8750,8760,8730,54
|
||||
20250227,094800,122447620,8760,8760,8760,8760,1
|
||||
20250227,094700,122438860,8770,8760,8770,8760,4
|
||||
20250227,094600,122403800,8770,8750,8770,8750,24
|
||||
20250227,094500,122193610,8730,8760,8760,8730,130
|
||||
20250227,094400,121058590,8760,8750,8760,8750,127
|
||||
20250227,094300,119947160,8750,8750,8750,8750,1
|
||||
20250227,094200,119938410,8740,8740,8750,8730,44
|
||||
20250227,094100,119553590,8760,8760,8760,8730,23
|
||||
20250227,094000,119352710,8780,8780,8780,8780,0
|
||||
20250227,093900,119352710,8780,8760,8780,8750,51
|
||||
20250227,093800,118906010,8770,8770,8770,8770,0
|
||||
20250227,093700,118906010,8770,8780,8790,8760,121
|
||||
20250227,093600,117844870,8790,8770,8790,8770,116
|
||||
20250227,093500,116825370,8780,8760,8800,8740,871
|
||||
20250227,093400,109199620,8780,8760,8780,8760,14
|
||||
20250227,093300,109076960,8780,8780,8780,8780,1
|
||||
20250227,093200,109068180,8760,8760,8760,8760,42
|
||||
20250227,093100,108700260,8770,8760,8780,8760,157
|
||||
20250227,093000,107323490,8770,8770,8770,8770,0
|
||||
20250227,092900,107323490,8770,8770,8770,8770,0
|
||||
20250227,092800,107323490,8770,8750,8770,8750,9
|
||||
20250227,092700,107244650,8760,8750,8760,8750,40
|
||||
20250227,092600,106894330,8760,8740,8780,8690,3232
|
||||
20250227,092500,78770710,8720,8760,8760,8720,1118
|
||||
20250227,092400,68988730,8780,8780,8780,8780,0
|
||||
20250227,092300,68988730,8780,8780,8780,8780,0
|
||||
20250227,092200,68988730,8780,8780,8780,8780,0
|
||||
20250227,092100,68988730,8780,8770,8780,8760,183
|
||||
20250227,092000,67383870,8800,8800,8800,8800,1
|
||||
20250227,091900,67375070,8810,8790,8810,8790,7
|
||||
20250227,091800,67313520,8770,8780,8780,8770,139
|
||||
20250227,091700,66093160,8780,8780,8780,8780,0
|
||||
20250227,091600,66093160,8780,8780,8780,8780,1
|
||||
20250227,091500,66084380,8790,8800,8800,8790,1237
|
||||
20250227,091400,55211100,8810,8810,8810,8810,64
|
||||
20250227,091300,54647260,8820,8810,8820,8810,527
|
||||
20250227,091200,50003480,8790,8790,8800,8790,300
|
||||
20250227,091100,47364580,8790,8790,8790,8790,111
|
||||
20250227,091000,46388890,8790,8810,8810,8780,414
|
||||
20250227,090900,42749630,8810,8780,8820,8770,1614
|
||||
20250227,090800,28536000,8760,8750,8760,8730,282
|
||||
20250227,090700,26068840,8730,8750,8760,8720,981
|
||||
20250227,090600,17496950,8750,8740,8760,8730,233
|
||||
20250227,090500,15458610,8730,8700,8730,8690,665
|
||||
20250227,090400,9670090,8720,8720,8730,8690,20
|
||||
20250227,090300,9495770,8690,8650,8760,8640,323
|
||||
20250227,090200,6688680,8660,8660,8660,8660,0
|
||||
20250227,090100,6688680,8660,8790,8790,8660,384
|
||||
20250227,090000,3355110,8800,8690,8800,8690,124
|
||||
|
Reference in New Issue
Block a user