Update 2025-02-27 2849 candle_min
This commit is contained in:
673
099190/min/candle-20250227.csv
Normal file
673
099190/min/candle-20250227.csv
Normal file
@@ -0,0 +1,673 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,201100,814105130,16300,16300,16300,16300,1164
|
||||
20250227,201000,814105130,16300,16300,16300,16300,0
|
||||
20250227,200900,814105130,16300,16300,16300,16300,0
|
||||
20250227,200800,814105130,16300,16300,16300,16300,0
|
||||
20250227,200700,814105130,16300,16300,16300,16300,0
|
||||
20250227,200600,814105130,16300,16300,16300,16300,0
|
||||
20250227,200500,814105130,16300,16300,16300,16300,0
|
||||
20250227,200400,814105130,16300,16300,16300,16300,0
|
||||
20250227,200300,814105130,16300,16300,16300,16300,0
|
||||
20250227,200200,814105130,16300,16300,16300,16300,0
|
||||
20250227,200100,814105130,16300,16300,16300,16300,0
|
||||
20250227,200000,814105130,16300,16300,16300,16300,0
|
||||
20250227,195900,814105130,16300,16300,16300,16300,0
|
||||
20250227,195800,814105130,16300,16300,16300,16300,0
|
||||
20250227,195700,814105130,16300,16300,16300,16300,0
|
||||
20250227,195600,814105130,16300,16300,16300,16300,0
|
||||
20250227,195500,814105130,16300,16300,16300,16300,0
|
||||
20250227,195400,814105130,16300,16300,16300,16300,0
|
||||
20250227,195300,814105130,16300,16300,16300,16300,0
|
||||
20250227,195200,814105130,16300,16300,16300,16300,0
|
||||
20250227,195100,814105130,16300,16300,16300,16300,0
|
||||
20250227,195000,814105130,16300,16300,16300,16300,0
|
||||
20250227,194900,814105130,16300,16300,16300,16300,0
|
||||
20250227,194800,814105130,16300,16300,16300,16300,0
|
||||
20250227,194700,814105130,16300,16300,16300,16300,0
|
||||
20250227,194600,814105130,16300,16300,16300,16300,0
|
||||
20250227,194500,814105130,16300,16300,16300,16300,0
|
||||
20250227,194400,814105130,16300,16300,16300,16300,0
|
||||
20250227,194300,814105130,16300,16300,16300,16300,0
|
||||
20250227,194200,814105130,16300,16300,16300,16300,0
|
||||
20250227,194100,814105130,16300,16300,16300,16300,1164
|
||||
20250227,194000,814105130,16300,16300,16300,16300,0
|
||||
20250227,193900,814105130,16300,16300,16300,16300,0
|
||||
20250227,193800,814105130,16300,16300,16300,16300,0
|
||||
20250227,193700,814105130,16300,16300,16300,16300,0
|
||||
20250227,193600,814105130,16300,16300,16300,16300,0
|
||||
20250227,193500,814105130,16300,16300,16300,16300,0
|
||||
20250227,193400,814105130,16300,16300,16300,16300,0
|
||||
20250227,193300,814105130,16300,16300,16300,16300,0
|
||||
20250227,193200,814105130,16300,16300,16300,16300,0
|
||||
20250227,193100,814105130,16300,16300,16300,16300,0
|
||||
20250227,193000,814105130,16300,16300,16300,16300,0
|
||||
20250227,192900,814105130,16300,16300,16300,16300,0
|
||||
20250227,192800,814105130,16300,16300,16300,16300,0
|
||||
20250227,192700,814105130,16300,16300,16300,16300,0
|
||||
20250227,192600,814105130,16300,16300,16300,16300,0
|
||||
20250227,192500,814105130,16300,16300,16300,16300,0
|
||||
20250227,192400,814105130,16300,16300,16300,16300,0
|
||||
20250227,192300,814105130,16300,16300,16300,16300,0
|
||||
20250227,192200,814105130,16300,16300,16300,16300,0
|
||||
20250227,192100,814105130,16300,16300,16300,16300,0
|
||||
20250227,192000,814105130,16300,16300,16300,16300,0
|
||||
20250227,191900,814105130,16300,16300,16300,16300,0
|
||||
20250227,191800,814105130,16300,16300,16300,16300,0
|
||||
20250227,191700,814105130,16300,16300,16300,16300,0
|
||||
20250227,191600,814105130,16300,16300,16300,16300,0
|
||||
20250227,191500,814105130,16300,16300,16300,16300,0
|
||||
20250227,191400,814105130,16300,16300,16300,16300,0
|
||||
20250227,191300,814105130,16300,16300,16300,16300,0
|
||||
20250227,191200,814105130,16300,16300,16300,16300,0
|
||||
20250227,191100,814105130,16300,16300,16300,16300,1164
|
||||
20250227,191000,814105130,16300,16300,16300,16300,0
|
||||
20250227,190900,814105130,16300,16300,16300,16300,0
|
||||
20250227,190800,814105130,16300,16300,16300,16300,0
|
||||
20250227,190700,814105130,16300,16300,16300,16300,0
|
||||
20250227,190600,814105130,16300,16300,16300,16300,0
|
||||
20250227,190500,814105130,16300,16300,16300,16300,0
|
||||
20250227,190400,814105130,16300,16300,16300,16300,0
|
||||
20250227,190300,814105130,16300,16300,16300,16300,0
|
||||
20250227,190200,814105130,16300,16300,16300,16300,0
|
||||
20250227,190100,814105130,16300,16300,16300,16300,0
|
||||
20250227,190000,814105130,16300,16300,16300,16300,0
|
||||
20250227,185900,814105130,16300,16300,16300,16300,0
|
||||
20250227,185800,814105130,16300,16300,16300,16300,0
|
||||
20250227,185700,814105130,16300,16300,16300,16300,0
|
||||
20250227,185600,814105130,16300,16300,16300,16300,0
|
||||
20250227,185500,814105130,16300,16300,16300,16300,0
|
||||
20250227,185400,814105130,16300,16300,16300,16300,0
|
||||
20250227,185300,814105130,16300,16300,16300,16300,0
|
||||
20250227,185200,814105130,16300,16300,16300,16300,0
|
||||
20250227,185100,814105130,16300,16300,16300,16300,0
|
||||
20250227,185000,814105130,16300,16300,16300,16300,0
|
||||
20250227,184900,814105130,16300,16300,16300,16300,0
|
||||
20250227,184800,814105130,16300,16300,16300,16300,0
|
||||
20250227,184700,814105130,16300,16300,16300,16300,0
|
||||
20250227,184600,814105130,16300,16300,16300,16300,0
|
||||
20250227,184500,814105130,16300,16300,16300,16300,0
|
||||
20250227,184400,814105130,16300,16300,16300,16300,0
|
||||
20250227,184300,814105130,16300,16300,16300,16300,0
|
||||
20250227,184200,814105130,16300,16300,16300,16300,0
|
||||
20250227,184100,814105130,16300,16300,16300,16300,1164
|
||||
20250227,184000,814105130,16300,16300,16300,16300,0
|
||||
20250227,183900,814105130,16300,16300,16300,16300,0
|
||||
20250227,183800,814105130,16300,16300,16300,16300,0
|
||||
20250227,183700,814105130,16300,16300,16300,16300,0
|
||||
20250227,183600,814105130,16300,16300,16300,16300,0
|
||||
20250227,183500,814105130,16300,16300,16300,16300,0
|
||||
20250227,183400,814105130,16300,16300,16300,16300,0
|
||||
20250227,183300,814105130,16300,16300,16300,16300,0
|
||||
20250227,183200,814105130,16300,16300,16300,16300,0
|
||||
20250227,183100,814105130,16300,16300,16300,16300,0
|
||||
20250227,183000,814105130,16300,16300,16300,16300,0
|
||||
20250227,182900,814105130,16300,16300,16300,16300,0
|
||||
20250227,182800,814105130,16300,16300,16300,16300,0
|
||||
20250227,182700,814105130,16300,16300,16300,16300,0
|
||||
20250227,182600,814105130,16300,16300,16300,16300,0
|
||||
20250227,182500,814105130,16300,16300,16300,16300,0
|
||||
20250227,182400,814105130,16300,16300,16300,16300,0
|
||||
20250227,182300,814105130,16300,16300,16300,16300,0
|
||||
20250227,182200,814105130,16300,16300,16300,16300,0
|
||||
20250227,182100,814105130,16300,16300,16300,16300,0
|
||||
20250227,182000,814105130,16300,16300,16300,16300,0
|
||||
20250227,181900,814105130,16300,16300,16300,16300,0
|
||||
20250227,181800,814105130,16300,16300,16300,16300,0
|
||||
20250227,181700,814105130,16300,16300,16300,16300,0
|
||||
20250227,181600,814105130,16300,16300,16300,16300,0
|
||||
20250227,181500,814105130,16300,16300,16300,16300,0
|
||||
20250227,181400,814105130,16300,16300,16300,16300,0
|
||||
20250227,181300,814105130,16300,16300,16300,16300,0
|
||||
20250227,181200,814105130,16300,16300,16300,16300,0
|
||||
20250227,181100,814105130,16300,16300,16300,16300,1164
|
||||
20250227,181000,814105130,16300,16300,16300,16300,0
|
||||
20250227,180900,814105130,16300,16300,16300,16300,0
|
||||
20250227,180800,814105130,16300,16300,16300,16300,0
|
||||
20250227,180700,814105130,16300,16300,16300,16300,0
|
||||
20250227,180600,814105130,16300,16300,16300,16300,0
|
||||
20250227,180500,814105130,16300,16300,16300,16300,0
|
||||
20250227,180400,814105130,16300,16300,16300,16300,0
|
||||
20250227,180300,814105130,16300,16300,16300,16300,0
|
||||
20250227,180200,814105130,16300,16300,16300,16300,0
|
||||
20250227,180100,814105130,16300,16300,16300,16300,0
|
||||
20250227,180000,814105130,16300,16300,16300,16300,0
|
||||
20250227,175900,814105130,16300,16300,16300,16300,0
|
||||
20250227,175800,814105130,16300,16300,16300,16300,0
|
||||
20250227,175700,814105130,16300,16300,16300,16300,0
|
||||
20250227,175600,814105130,16300,16300,16300,16300,0
|
||||
20250227,175500,814105130,16300,16300,16300,16300,0
|
||||
20250227,175400,814105130,16300,16300,16300,16300,0
|
||||
20250227,175300,814105130,16300,16300,16300,16300,0
|
||||
20250227,175200,814105130,16300,16300,16300,16300,0
|
||||
20250227,175100,814105130,16300,16300,16300,16300,0
|
||||
20250227,175000,814105130,16300,16300,16300,16300,0
|
||||
20250227,174900,814105130,16300,16300,16300,16300,0
|
||||
20250227,174800,814105130,16300,16300,16300,16300,0
|
||||
20250227,174700,814105130,16300,16300,16300,16300,0
|
||||
20250227,174600,814105130,16300,16300,16300,16300,0
|
||||
20250227,174500,814105130,16300,16300,16300,16300,0
|
||||
20250227,174400,814105130,16300,16300,16300,16300,0
|
||||
20250227,174300,814105130,16300,16300,16300,16300,0
|
||||
20250227,174200,814105130,16300,16300,16300,16300,0
|
||||
20250227,174100,814105130,16300,16300,16300,16300,1164
|
||||
20250227,174000,814105130,16300,16300,16300,16300,0
|
||||
20250227,173900,814105130,16300,16300,16300,16300,0
|
||||
20250227,173800,814105130,16300,16300,16300,16300,0
|
||||
20250227,173700,814105130,16300,16300,16300,16300,0
|
||||
20250227,173600,814105130,16300,16300,16300,16300,0
|
||||
20250227,173500,814105130,16300,16300,16300,16300,0
|
||||
20250227,173400,814105130,16300,16300,16300,16300,0
|
||||
20250227,173300,814105130,16300,16300,16300,16300,0
|
||||
20250227,173200,814105130,16300,16300,16300,16300,0
|
||||
20250227,173100,814105130,16300,16300,16300,16300,0
|
||||
20250227,173000,814105130,16300,16300,16300,16300,0
|
||||
20250227,172900,814105130,16300,16300,16300,16300,0
|
||||
20250227,172800,814105130,16300,16300,16300,16300,0
|
||||
20250227,172700,814105130,16300,16300,16300,16300,0
|
||||
20250227,172600,814105130,16300,16300,16300,16300,0
|
||||
20250227,172500,814105130,16300,16300,16300,16300,0
|
||||
20250227,172400,814105130,16300,16300,16300,16300,0
|
||||
20250227,172300,814105130,16300,16300,16300,16300,0
|
||||
20250227,172200,814105130,16300,16300,16300,16300,0
|
||||
20250227,172100,814105130,16300,16300,16300,16300,0
|
||||
20250227,172000,814105130,16300,16300,16300,16300,0
|
||||
20250227,171900,814105130,16300,16300,16300,16300,0
|
||||
20250227,171800,814105130,16300,16300,16300,16300,0
|
||||
20250227,171700,814105130,16300,16300,16300,16300,0
|
||||
20250227,171600,814105130,16300,16300,16300,16300,0
|
||||
20250227,171500,814105130,16300,16300,16300,16300,0
|
||||
20250227,171400,814105130,16300,16300,16300,16300,0
|
||||
20250227,171300,814105130,16300,16300,16300,16300,0
|
||||
20250227,171200,814105130,16300,16300,16300,16300,0
|
||||
20250227,171100,814105130,16300,16300,16300,16300,1164
|
||||
20250227,171000,814105130,16300,16300,16300,16300,0
|
||||
20250227,170900,814105130,16300,16300,16300,16300,0
|
||||
20250227,170800,814105130,16300,16300,16300,16300,0
|
||||
20250227,170700,814105130,16300,16300,16300,16300,0
|
||||
20250227,170600,814105130,16300,16300,16300,16300,0
|
||||
20250227,170500,814105130,16300,16300,16300,16300,0
|
||||
20250227,170400,814105130,16300,16300,16300,16300,0
|
||||
20250227,170300,814105130,16300,16300,16300,16300,0
|
||||
20250227,170200,814105130,16300,16300,16300,16300,0
|
||||
20250227,170100,814105130,16300,16300,16300,16300,0
|
||||
20250227,170000,814105130,16300,16300,16300,16300,0
|
||||
20250227,165900,814105130,16300,16300,16300,16300,0
|
||||
20250227,165800,814105130,16300,16300,16300,16300,0
|
||||
20250227,165700,814105130,16300,16300,16300,16300,0
|
||||
20250227,165600,814105130,16300,16300,16300,16300,0
|
||||
20250227,165500,814105130,16300,16300,16300,16300,0
|
||||
20250227,165400,814105130,16300,16300,16300,16300,0
|
||||
20250227,165300,814105130,16300,16300,16300,16300,0
|
||||
20250227,165200,814105130,16300,16300,16300,16300,0
|
||||
20250227,165100,814105130,16300,16300,16300,16300,0
|
||||
20250227,165000,814105130,16300,16300,16300,16300,0
|
||||
20250227,164900,814105130,16300,16300,16300,16300,0
|
||||
20250227,164800,814105130,16300,16300,16300,16300,0
|
||||
20250227,164700,814105130,16300,16300,16300,16300,0
|
||||
20250227,164600,814105130,16300,16300,16300,16300,0
|
||||
20250227,164500,814105130,16300,16300,16300,16300,0
|
||||
20250227,164400,814105130,16300,16300,16300,16300,0
|
||||
20250227,164300,814105130,16300,16300,16300,16300,0
|
||||
20250227,164200,814105130,16300,16300,16300,16300,0
|
||||
20250227,164100,814105130,16300,16300,16300,16300,1164
|
||||
20250227,164000,814105130,16300,16300,16300,16300,0
|
||||
20250227,163900,814105130,16300,16300,16300,16300,0
|
||||
20250227,163800,814105130,16300,16300,16300,16300,0
|
||||
20250227,163700,814105130,16300,16300,16300,16300,0
|
||||
20250227,163600,814105130,16300,16300,16300,16300,0
|
||||
20250227,163500,814105130,16300,16300,16300,16300,0
|
||||
20250227,163400,814105130,16300,16300,16300,16300,0
|
||||
20250227,163300,814105130,16300,16300,16300,16300,0
|
||||
20250227,163200,814105130,16300,16300,16300,16300,0
|
||||
20250227,163100,814105130,16300,16300,16300,16300,0
|
||||
20250227,163000,814105130,16300,16300,16300,16300,0
|
||||
20250227,162900,814105130,16300,16300,16300,16300,0
|
||||
20250227,162800,814105130,16300,16300,16300,16300,0
|
||||
20250227,162700,814105130,16300,16300,16300,16300,0
|
||||
20250227,162600,814105130,16300,16300,16300,16300,0
|
||||
20250227,162500,814105130,16300,16300,16300,16300,0
|
||||
20250227,162400,814105130,16300,16300,16300,16300,0
|
||||
20250227,162300,814105130,16300,16300,16300,16300,0
|
||||
20250227,162200,814105130,16300,16300,16300,16300,0
|
||||
20250227,162100,814105130,16300,16300,16300,16300,0
|
||||
20250227,162000,814105130,16300,16300,16300,16300,0
|
||||
20250227,161900,814105130,16300,16300,16300,16300,0
|
||||
20250227,161800,814105130,16300,16300,16300,16300,0
|
||||
20250227,161700,814105130,16300,16300,16300,16300,0
|
||||
20250227,161600,814105130,16300,16300,16300,16300,0
|
||||
20250227,161500,814105130,16300,16300,16300,16300,0
|
||||
20250227,161400,814105130,16300,16300,16300,16300,0
|
||||
20250227,161300,814105130,16300,16300,16300,16300,0
|
||||
20250227,161200,814105130,16300,16300,16300,16300,0
|
||||
20250227,161100,814105130,16300,16300,16300,16300,1164
|
||||
20250227,161000,814105130,16300,16300,16300,16300,0
|
||||
20250227,160900,814105130,16300,16300,16300,16300,0
|
||||
20250227,160800,814105130,16300,16300,16300,16300,0
|
||||
20250227,160700,814105130,16300,16300,16300,16300,0
|
||||
20250227,160600,814105130,16300,16300,16300,16300,0
|
||||
20250227,160500,814105130,16300,16300,16300,16300,0
|
||||
20250227,160400,814105130,16300,16300,16300,16300,0
|
||||
20250227,160300,814105130,16300,16300,16300,16300,0
|
||||
20250227,160200,814105130,16300,16300,16300,16300,0
|
||||
20250227,160100,814105130,16300,16300,16300,16300,0
|
||||
20250227,160000,814105130,16300,16300,16300,16300,0
|
||||
20250227,155900,814105130,16300,16300,16300,16300,0
|
||||
20250227,155800,814105130,16300,16300,16300,16300,0
|
||||
20250227,155700,814105130,16300,16300,16300,16300,0
|
||||
20250227,155600,814105130,16300,16300,16300,16300,0
|
||||
20250227,155500,814105130,16300,16300,16300,16300,0
|
||||
20250227,155400,814105130,16300,16300,16300,16300,0
|
||||
20250227,155300,814105130,16300,16300,16300,16300,0
|
||||
20250227,155200,814105130,16300,16300,16300,16300,0
|
||||
20250227,155100,814105130,16300,16300,16300,16300,0
|
||||
20250227,155000,814105130,16300,16300,16300,16300,0
|
||||
20250227,154900,814105130,16300,16300,16300,16300,0
|
||||
20250227,154800,814105130,16300,16300,16300,16300,0
|
||||
20250227,154700,814105130,16300,16300,16300,16300,0
|
||||
20250227,154600,814105130,16300,16300,16300,16300,0
|
||||
20250227,154500,814105130,16300,16300,16300,16300,0
|
||||
20250227,154400,814105130,16300,16300,16300,16300,0
|
||||
20250227,154300,814105130,16300,16300,16300,16300,0
|
||||
20250227,154200,814105130,16300,16300,16300,16300,0
|
||||
20250227,154100,814105130,16300,16300,16300,16300,1164
|
||||
20250227,154000,814105130,16300,16300,16300,16300,0
|
||||
20250227,153900,814105130,16300,16300,16300,16300,0
|
||||
20250227,153800,814105130,16300,16300,16300,16300,0
|
||||
20250227,153700,814105130,16300,16300,16300,16300,0
|
||||
20250227,153600,814105130,16300,16300,16300,16300,0
|
||||
20250227,153500,814105130,16300,16300,16300,16300,0
|
||||
20250227,153400,814105130,16300,16300,16300,16300,0
|
||||
20250227,153300,814105130,16300,16300,16300,16300,0
|
||||
20250227,153200,814105130,16300,16300,16300,16300,0
|
||||
20250227,153100,814105130,16300,16300,16300,16300,0
|
||||
20250227,153000,814105130,16300,16300,16300,16300,1164
|
||||
20250227,152900,795131930,16390,16390,16390,16390,0
|
||||
20250227,152800,795131930,16390,16390,16390,16390,0
|
||||
20250227,152700,795131930,16390,16390,16390,16390,0
|
||||
20250227,152600,795131930,16390,16390,16390,16390,0
|
||||
20250227,152500,795131930,16390,16390,16390,16390,0
|
||||
20250227,152400,795131930,16390,16390,16390,16390,0
|
||||
20250227,152300,795131930,16390,16390,16390,16390,0
|
||||
20250227,152200,795131930,16390,16390,16390,16390,0
|
||||
20250227,152100,795131930,16390,16390,16390,16390,0
|
||||
20250227,152000,795131930,16390,16390,16390,16390,0
|
||||
20250227,151900,795131930,16390,16400,16400,16390,66
|
||||
20250227,151800,794049720,16400,16390,16400,16390,111
|
||||
20250227,151700,792229380,16400,16400,16420,16390,273
|
||||
20250227,151600,787752020,16390,16390,16400,16390,210
|
||||
20250227,151500,784309070,16390,16360,16390,16360,554
|
||||
20250227,151400,775237640,16370,16360,16370,16360,89
|
||||
20250227,151300,773781430,16360,16370,16370,16360,45
|
||||
20250227,151200,773045070,16360,16300,16360,16300,385
|
||||
20250227,151100,766753040,16300,16330,16340,16290,78
|
||||
20250227,151000,765480110,16300,16330,16340,16300,697
|
||||
20250227,150900,754114430,16350,16350,16350,16330,35
|
||||
20250227,150800,753542840,16350,16300,16350,16300,172
|
||||
20250227,150700,750732170,16300,16330,16330,16300,90
|
||||
20250227,150600,749265110,16330,16310,16330,16300,71
|
||||
20250227,150500,748106050,16350,16350,16350,16310,53
|
||||
20250227,150400,747240140,16310,16310,16350,16310,65
|
||||
20250227,150300,746178510,16310,16310,16350,16310,77
|
||||
20250227,150200,744922240,16310,16330,16360,16300,87
|
||||
20250227,150100,743500450,16330,16330,16330,16310,101
|
||||
20250227,150000,741851630,16330,16330,16370,16330,72
|
||||
20250227,145900,740675830,16330,16330,16330,16330,22
|
||||
20250227,145800,740316570,16330,16330,16330,16330,16
|
||||
20250227,145700,740055290,16330,16330,16330,16330,21
|
||||
20250227,145600,739712360,16330,16330,16380,16330,22
|
||||
20250227,145500,739353050,16330,16330,16330,16330,22
|
||||
20250227,145400,738993790,16330,16330,16380,16330,85
|
||||
20250227,145300,737603540,16330,16330,16380,16330,581
|
||||
20250227,145200,728105550,16330,16340,16340,16330,25
|
||||
20250227,145100,727697240,16380,16380,16380,16380,0
|
||||
20250227,145000,727697240,16380,16350,16380,16340,363
|
||||
20250227,144900,721760930,16350,16350,16350,16350,22
|
||||
20250227,144800,721401230,16350,16340,16350,16340,46
|
||||
20250227,144700,720649430,16340,16310,16350,16310,385
|
||||
20250227,144600,714365500,16300,16300,16300,16300,2
|
||||
20250227,144500,714332900,16300,16300,16300,16300,150
|
||||
20250227,144400,711887900,16300,16290,16300,16290,782
|
||||
20250227,144300,699141790,16300,16290,16300,16290,186
|
||||
20250227,144200,696110940,16290,16270,16290,16270,409
|
||||
20250227,144100,689451610,16270,16270,16280,16270,232
|
||||
20250227,144000,685676220,16270,16260,16270,16260,70
|
||||
20250227,143900,684537940,16260,16260,16260,16260,25
|
||||
20250227,143800,684131440,16260,16270,16270,16260,16
|
||||
20250227,143700,683871130,16270,16270,16270,16260,71
|
||||
20250227,143600,682716440,16260,16260,16260,16260,56
|
||||
20250227,143500,681805880,16250,16250,16250,16250,187
|
||||
20250227,143400,678767130,16250,16250,16250,16250,46
|
||||
20250227,143300,678019630,16250,16250,16260,16250,69
|
||||
20250227,143200,676898160,16260,16260,16260,16260,10
|
||||
20250227,143100,676735560,16250,16250,16250,16250,51
|
||||
20250227,143000,675906810,16260,16260,16260,16260,69
|
||||
20250227,142900,674784870,16260,16260,16260,16260,192
|
||||
20250227,142800,671662950,16280,16280,16280,16280,15
|
||||
20250227,142700,671418750,16280,16280,16280,16260,98
|
||||
20250227,142600,669824610,16280,16280,16280,16280,1
|
||||
20250227,142500,669808330,16260,16280,16280,16260,58
|
||||
20250227,142400,668865070,16280,16280,16280,16270,68
|
||||
20250227,142300,667758470,16280,16280,16280,16280,21
|
||||
20250227,142200,667416590,16280,16280,16280,16280,24
|
||||
20250227,142100,667025870,16290,16290,16290,16290,14
|
||||
20250227,142000,666797810,16290,16270,16290,16270,23
|
||||
20250227,141900,666423460,16270,16290,16290,16270,172
|
||||
20250227,141800,663622640,16290,16290,16290,16290,12
|
||||
20250227,141700,663427160,16290,16290,16290,16290,26
|
||||
20250227,141600,663003620,16290,16300,16300,16290,10
|
||||
20250227,141500,662840670,16300,16300,16300,16300,14
|
||||
20250227,141400,662612470,16300,16290,16300,16290,16
|
||||
20250227,141300,662351740,16290,16300,16300,16290,700
|
||||
20250227,141200,650948540,16290,16290,16290,16290,611
|
||||
20250227,141100,640995350,16290,16290,16290,16290,11
|
||||
20250227,141000,640816160,16290,16290,16290,16290,22
|
||||
20250227,140900,640457780,16290,16290,16290,16290,18
|
||||
20250227,140800,640164560,16290,16290,16290,16290,43
|
||||
20250227,140700,639464090,16290,16290,16290,16290,26
|
||||
20250227,140600,639040550,16290,16290,16290,16290,12
|
||||
20250227,140500,638845070,16290,16290,16290,16290,21
|
||||
20250227,140400,638502980,16290,16290,16290,16290,49
|
||||
20250227,140300,637704770,16250,16250,16250,16250,0
|
||||
20250227,140200,637704770,16250,16250,16250,16250,30
|
||||
20250227,140100,637217270,16250,16290,16290,16250,31
|
||||
20250227,140000,636713480,16280,16290,16290,16280,79
|
||||
20250227,135900,635426700,16280,16280,16280,16280,19
|
||||
20250227,135800,635117380,16280,16280,16280,16280,13
|
||||
20250227,135700,634905740,16280,16290,16290,16280,24
|
||||
20250227,135600,634514810,16280,16280,16280,16280,134
|
||||
20250227,135500,632333290,16280,16290,16290,16280,32
|
||||
20250227,135400,631812170,16290,16290,16290,16290,1
|
||||
20250227,135300,631795880,16270,16280,16280,16270,22
|
||||
20250227,135200,631437870,16290,16280,16290,16280,23
|
||||
20250227,135100,631063340,16280,16270,16280,16270,125
|
||||
20250227,135000,629029310,16260,16260,16260,16260,19
|
||||
20250227,134900,628720370,16260,16260,16260,16260,17
|
||||
20250227,134800,628443950,16260,16260,16260,16260,17
|
||||
20250227,134700,628167530,16260,16260,16260,16260,18
|
||||
20250227,134600,627874850,16260,16260,16260,16260,18
|
||||
20250227,134500,627582170,16260,16260,16260,16260,29
|
||||
20250227,134400,627110630,16260,16260,16260,16260,16
|
||||
20250227,134300,626850470,16260,16260,16260,16260,17
|
||||
20250227,134200,626574050,16250,16260,16260,16250,53
|
||||
20250227,134100,625712570,16260,16260,16260,16260,551
|
||||
20250227,134000,616753310,16260,16250,16260,16250,155
|
||||
20250227,133900,614233760,16250,16250,16250,16250,39
|
||||
20250227,133800,613600010,16260,16250,16260,16250,113
|
||||
20250227,133700,611763630,16250,16250,16250,16250,300
|
||||
20250227,133600,606888630,16250,16260,16260,16250,55
|
||||
20250227,133500,605994700,16260,16260,16260,16250,32
|
||||
20250227,133400,605474410,16260,16240,16260,16240,2
|
||||
20250227,133300,605441910,16240,16260,16260,16240,72
|
||||
20250227,133200,604272430,16260,16240,16260,16240,19
|
||||
20250227,133100,603963690,16240,16230,16240,16220,81
|
||||
20250227,133000,602649390,16240,16220,16240,16220,19
|
||||
20250227,132900,602340940,16220,16250,16250,16220,79
|
||||
20250227,132800,601059320,16250,16250,16250,16250,8
|
||||
20250227,132700,600929320,16210,16250,16250,16210,285
|
||||
20250227,132600,596300690,16250,16220,16250,16220,38
|
||||
20250227,132500,595684300,16220,16220,16220,16220,18
|
||||
20250227,132400,595392340,16220,16210,16220,16210,100
|
||||
20250227,132300,593770910,16200,16200,16200,16200,0
|
||||
20250227,132200,593770910,16200,16260,16260,16200,74
|
||||
20250227,132100,592571530,16260,16260,16260,16210,25
|
||||
20250227,132000,592165580,16260,16250,16260,16250,11
|
||||
20250227,131900,591986730,16200,16250,16260,16200,95
|
||||
20250227,131800,590446560,16250,16240,16250,16240,16
|
||||
20250227,131700,590186610,16240,16210,16240,16190,573
|
||||
20250227,131600,580904420,16200,16250,16250,16200,45
|
||||
20250227,131500,580174970,16250,16250,16250,16200,77
|
||||
20250227,131400,578926420,16250,16250,16250,16250,75
|
||||
20250227,131300,577707670,16250,16200,16250,16200,85
|
||||
20250227,131200,576329620,16190,16240,16240,16190,72
|
||||
20250227,131100,575163320,16240,16240,16240,16240,72
|
||||
20250227,131000,573994040,16190,16210,16210,16190,430
|
||||
20250227,130900,567030330,16210,16210,16210,16210,90
|
||||
20250227,130800,565571430,16220,16220,16270,16220,63
|
||||
20250227,130700,564549520,16220,16220,16220,16220,46
|
||||
20250227,130600,563803400,16220,16220,16220,16220,0
|
||||
20250227,130500,563803400,16220,16240,16270,16220,65
|
||||
20250227,130400,562747980,16220,16220,16220,16220,0
|
||||
20250227,130300,562747980,16220,16220,16220,16220,30
|
||||
20250227,130200,562261380,16280,16280,16280,16280,18
|
||||
20250227,130100,561968340,16280,16300,16300,16260,20
|
||||
20250227,130000,561642670,16200,16300,16300,16190,6062
|
||||
20250227,125900,463422000,16260,16300,16300,16260,24
|
||||
20250227,125800,463031420,16300,16300,16300,16270,550
|
||||
20250227,125700,454082710,16300,16310,16310,16280,47
|
||||
20250227,125600,453317070,16320,16320,16320,16320,12
|
||||
20250227,125500,453121230,16320,16320,16320,16280,21
|
||||
20250227,125400,452778550,16320,16320,16320,16300,36
|
||||
20250227,125300,452191530,16320,16320,16320,16320,12
|
||||
20250227,125200,451995690,16320,16320,16320,16300,25
|
||||
20250227,125100,451587730,16300,16310,16310,16300,11
|
||||
20250227,125000,451408370,16310,16320,16320,16310,27
|
||||
20250227,124900,450967760,16320,16320,16320,16320,21
|
||||
20250227,124800,450625040,16320,16320,16320,16300,23
|
||||
20250227,124700,450249700,16320,16320,16320,16320,26
|
||||
20250227,124600,449825380,16300,16300,16300,16300,171
|
||||
20250227,124500,447038080,16310,16310,16320,16310,21
|
||||
20250227,124400,446695560,16310,16310,16310,16310,65
|
||||
20250227,124300,445635410,16310,16310,16310,16310,75
|
||||
20250227,124200,444412160,16310,16300,16310,16300,54
|
||||
20250227,124100,443531820,16300,16310,16310,16300,32
|
||||
20250227,124000,443010030,16300,16300,16300,16300,15
|
||||
20250227,123900,442765530,16300,16300,16300,16300,35
|
||||
20250227,123800,442195030,16300,16300,16300,16300,14
|
||||
20250227,123700,441966830,16300,16300,16300,16300,24
|
||||
20250227,123600,441575630,16300,16300,16300,16300,15
|
||||
20250227,123500,441331130,16300,16310,16310,16300,29
|
||||
20250227,123400,440858260,16310,16310,16310,16310,17
|
||||
20250227,123300,440580990,16310,16310,16310,16310,69
|
||||
20250227,123200,439455600,16310,16300,16310,16300,29
|
||||
20250227,123100,438982820,16270,16300,16300,16270,68
|
||||
20250227,123000,437876220,16300,16300,16300,16300,15
|
||||
20250227,122900,437631720,16300,16300,16300,16300,20
|
||||
20250227,122800,437305720,16300,16300,16300,16300,35
|
||||
20250227,122700,436735220,16300,16300,16300,16300,20
|
||||
20250227,122600,436409220,16300,16300,16300,16300,17
|
||||
20250227,122500,436132120,16300,16300,16300,16300,19
|
||||
20250227,122400,435822420,16300,16300,16300,16300,16
|
||||
20250227,122300,435561620,16300,16300,16300,16300,33
|
||||
20250227,122200,435023720,16300,16300,16300,16300,1
|
||||
20250227,122100,435007420,16260,16300,16300,16260,13
|
||||
20250227,122000,434795880,16300,16300,16300,16300,21
|
||||
20250227,121900,434453580,16300,16250,16300,16250,161
|
||||
20250227,121800,431837280,16310,16310,16310,16310,14
|
||||
20250227,121700,431608940,16310,16310,16310,16310,20
|
||||
20250227,121600,431282740,16310,16310,16310,16310,18
|
||||
20250227,121500,430989160,16310,16290,16310,16250,550
|
||||
20250227,121400,422023290,16290,16260,16290,16260,19
|
||||
20250227,121300,421714050,16260,16290,16290,16260,25
|
||||
20250227,121200,421307040,16290,16290,16290,16260,26
|
||||
20250227,121100,420883950,16290,16290,16290,16290,14
|
||||
20250227,121000,420655890,16290,16290,16290,16290,28
|
||||
20250227,120900,420199770,16290,16290,16290,16290,16
|
||||
20250227,120800,419939130,16260,16280,16280,16260,62
|
||||
20250227,120700,418930810,16280,16280,16280,16280,18
|
||||
20250227,120600,418637770,16280,16260,16280,16260,17
|
||||
20250227,120500,418361130,16260,16260,16260,16260,74
|
||||
20250227,120400,417157890,16260,16260,16260,16260,13
|
||||
20250227,120300,416946510,16260,16260,16260,16260,16
|
||||
20250227,120200,416686350,16250,16260,16260,16250,69
|
||||
20250227,120100,415564970,16260,16270,16270,16260,31
|
||||
20250227,120000,415060870,16260,16290,16290,16260,14
|
||||
20250227,115900,414832900,16290,16290,16290,16290,13
|
||||
20250227,115800,414621130,16290,16290,16290,16290,13
|
||||
20250227,115700,414409360,16290,16290,16290,16290,34
|
||||
20250227,115600,413855500,16290,16290,16290,16290,6
|
||||
20250227,115500,413757760,16240,16240,16240,16240,0
|
||||
20250227,115400,413757760,16240,16290,16290,16240,94
|
||||
20250227,115300,412230350,16290,16290,16290,16290,5
|
||||
20250227,115200,412148900,16250,16290,16290,16250,35
|
||||
20250227,115100,411579630,16290,16260,16290,16260,48
|
||||
20250227,115000,410798820,16260,16280,16280,16260,24
|
||||
20250227,114900,410408380,16260,16260,16260,16260,18
|
||||
20250227,114800,410115700,16260,16260,16260,16260,19
|
||||
20250227,114700,409806760,16280,16260,16280,16260,22
|
||||
20250227,114600,409448800,16260,16250,16260,16250,28
|
||||
20250227,114500,408993650,16250,16240,16250,16240,26
|
||||
20250227,114400,408571330,16240,16230,16240,16230,65
|
||||
20250227,114300,407516280,16230,16230,16230,16230,10
|
||||
20250227,114200,407353980,16220,16230,16230,16220,69
|
||||
20250227,114100,406234640,16230,16230,16230,16230,24
|
||||
20250227,114000,405845120,16230,16230,16230,16230,21
|
||||
20250227,113900,405504290,16220,16230,16230,16220,71
|
||||
20250227,113800,404352510,16230,16230,16230,16230,72
|
||||
20250227,113700,403183950,16230,16230,16230,16230,28
|
||||
20250227,113600,402729510,16220,16220,16220,16220,72
|
||||
20250227,113500,401561670,16230,16230,16230,16230,22
|
||||
20250227,113400,401204610,16230,16230,16230,16230,13
|
||||
20250227,113300,400993620,16230,16220,16230,16220,62
|
||||
20250227,113200,399987970,16230,16240,16240,16230,138
|
||||
20250227,113100,397748050,16230,16230,16230,16230,91
|
||||
20250227,113000,396271120,16230,16240,16240,16230,65
|
||||
20250227,112900,395215990,16240,16240,16240,16240,13
|
||||
20250227,112800,395004870,16240,16240,16240,16240,21
|
||||
20250227,112700,394663830,16240,16240,16240,16240,19
|
||||
20250227,112600,394355270,16240,16240,16240,16240,146
|
||||
20250227,112500,391984230,16240,16240,16240,16240,66
|
||||
20250227,112400,390912390,16230,16230,16230,16230,160
|
||||
20250227,112300,388315590,16230,16230,16230,16230,27
|
||||
20250227,112200,387877380,16220,16230,16230,16220,134
|
||||
20250227,112100,385703560,16230,16230,16230,16230,134
|
||||
20250227,112000,383528740,16230,16230,16230,16230,27
|
||||
20250227,111900,383090530,16220,16230,16230,16220,95
|
||||
20250227,111800,381549420,16230,16220,16230,16220,70
|
||||
20250227,111700,380413960,16220,16230,16230,16220,77
|
||||
20250227,111600,379164840,16220,16220,16220,16220,14
|
||||
20250227,111500,378937760,16220,16220,16220,16220,22
|
||||
20250227,111400,378580920,16220,16220,16220,16210,131
|
||||
20250227,111300,376456630,16210,16210,16210,16210,41
|
||||
20250227,111200,375792020,16220,16220,16220,16220,24
|
||||
20250227,111100,375402740,16220,16230,16230,16220,36
|
||||
20250227,111000,374818740,16230,16230,16230,16230,31
|
||||
20250227,110900,374315610,16230,16230,16230,16230,22
|
||||
20250227,110800,373958550,16220,16220,16220,16220,75
|
||||
20250227,110700,372742050,16220,16220,16220,16220,18
|
||||
20250227,110600,372450090,16210,16210,16210,16210,45
|
||||
20250227,110500,371720640,16200,16220,16220,16200,542
|
||||
20250227,110400,362937190,16220,16210,16230,16210,107
|
||||
20250227,110300,361202020,16210,16230,16230,16210,739
|
||||
20250227,110200,349218840,16220,16230,16230,16220,150
|
||||
20250227,110100,346785740,16230,16230,16230,16230,10
|
||||
20250227,110000,346623440,16220,16220,16220,16220,0
|
||||
20250227,105900,346623440,16220,16230,16230,16220,77
|
||||
20250227,105800,345374330,16230,16230,16230,16230,42
|
||||
20250227,105700,344692670,16230,16240,16240,16220,166
|
||||
20250227,105600,341998970,16240,16240,16240,16240,75
|
||||
20250227,105500,340780970,16230,16240,16240,16230,71
|
||||
20250227,105400,339628460,16240,16240,16240,16240,39
|
||||
20250227,105300,338995100,16240,16240,16240,16240,25
|
||||
20250227,105200,338589100,16230,16240,16240,16230,93
|
||||
20250227,105100,337079640,16240,16240,16240,16240,19
|
||||
20250227,105000,336771080,16230,16240,16240,16230,49
|
||||
20250227,104900,335975770,16240,16250,16250,16240,125
|
||||
20250227,104800,333944670,16250,16250,16270,16250,85
|
||||
20250227,104700,332563400,16250,16280,16280,16240,338
|
||||
20250227,104600,327067030,16280,16280,16280,16270,92
|
||||
20250227,104500,325569890,16280,16290,16290,16280,383
|
||||
20250227,104400,319334490,16290,16290,16290,16290,1
|
||||
20250227,104300,319318200,16280,16280,16280,16280,128
|
||||
20250227,104200,317234360,16280,16290,16290,16280,71
|
||||
20250227,104100,316078350,16290,16290,16290,16290,15
|
||||
20250227,104000,315834000,16280,16300,16300,16280,89
|
||||
20250227,103900,314384460,16300,16300,16300,16300,13
|
||||
20250227,103800,314172560,16300,16300,16300,16300,16
|
||||
20250227,103700,313911760,16300,16300,16300,16300,26
|
||||
20250227,103600,313487960,16290,16280,16290,16280,28
|
||||
20250227,103500,313031980,16280,16280,16280,16270,75
|
||||
20250227,103400,311811610,16270,16270,16270,16270,100
|
||||
20250227,103300,310184610,16270,16280,16280,16270,191
|
||||
20250227,103200,307075630,16280,16280,16280,16280,9
|
||||
20250227,103100,306929110,16280,16290,16290,16280,75
|
||||
20250227,103000,305707600,16270,16270,16270,16270,0
|
||||
20250227,102900,305707600,16270,16270,16270,16270,109
|
||||
20250227,102800,303934170,16270,16280,16280,16270,28
|
||||
20250227,102700,303478450,16270,16250,16270,16250,98
|
||||
20250227,102600,301884640,16220,16220,16220,16220,0
|
||||
20250227,102500,301884640,16220,16270,16270,16220,1135
|
||||
20250227,102400,283456910,16280,16270,16280,16270,19
|
||||
20250227,102300,283147640,16270,16270,16270,16270,28
|
||||
20250227,102200,282692080,16260,16290,16290,16260,49
|
||||
20250227,102100,281895190,16290,16290,16290,16290,107
|
||||
20250227,102000,280152160,16260,16290,16290,16260,121
|
||||
20250227,101900,278182360,16280,16260,16280,16260,244
|
||||
20250227,101800,274211160,16270,16270,16270,16270,48
|
||||
20250227,101700,273430200,16260,16260,16260,16260,57
|
||||
20250227,101600,272503380,16250,16250,16260,16250,53
|
||||
20250227,101500,271642090,16250,16250,16250,16250,0
|
||||
20250227,101400,271642090,16250,16280,16280,16250,70
|
||||
20250227,101300,270504350,16280,16250,16280,16250,50
|
||||
20250227,101200,269691370,16250,16250,16250,16250,0
|
||||
20250227,101100,269691370,16250,16290,16290,16250,115
|
||||
20250227,101000,267822300,16260,16280,16300,16260,36
|
||||
20250227,100900,267236280,16290,16270,16290,16270,33
|
||||
20250227,100800,266699110,16260,16250,16260,16250,198
|
||||
20250227,100700,263480230,16250,16250,16250,16250,0
|
||||
20250227,100600,263480230,16250,16260,16260,16250,135
|
||||
20250227,100500,261286200,16260,16270,16310,16250,1046
|
||||
20250227,100400,244283710,16280,16280,16290,16280,54
|
||||
20250227,100300,243404510,16270,16280,16280,16270,72
|
||||
20250227,100200,242232980,16270,16270,16270,16270,48
|
||||
20250227,100100,241452020,16260,16300,16300,16260,91
|
||||
20250227,100000,239971440,16300,16300,16300,16300,20
|
||||
20250227,095900,239645440,16260,16270,16270,16260,79
|
||||
20250227,095800,238360700,16270,16310,16310,16270,220
|
||||
20250227,095700,234778320,16300,16300,16300,16300,35
|
||||
20250227,095600,234207820,16290,16290,16290,16290,0
|
||||
20250227,095500,234207820,16290,16290,16290,16290,0
|
||||
20250227,095400,234207820,16290,16350,16350,16290,144
|
||||
20250227,095300,231858900,16350,16350,16350,16350,22
|
||||
20250227,095200,231499200,16350,16350,16350,16350,72
|
||||
20250227,095100,230322000,16350,16350,16350,16350,26
|
||||
20250227,095000,229896900,16350,16350,16350,16350,25
|
||||
20250227,094900,229488150,16350,16350,16350,16350,20
|
||||
20250227,094800,229161150,16360,16350,16360,16350,531
|
||||
20250227,094700,220479290,16350,16340,16360,16340,291
|
||||
20250227,094600,215721830,16340,16320,16340,16320,646
|
||||
20250227,094500,205175460,16320,16320,16320,16320,58
|
||||
20250227,094400,204228900,16320,16250,16320,16250,941
|
||||
20250227,094300,188922170,16250,16250,16250,16250,21
|
||||
20250227,094200,188580920,16250,16250,16250,16250,18
|
||||
20250227,094100,188288420,16250,16250,16250,16250,34
|
||||
20250227,094000,187735920,16250,16260,16260,16250,65
|
||||
20250227,093900,186679400,16260,16250,16280,16230,339
|
||||
20250227,093800,181171220,16250,16260,16260,16250,209
|
||||
20250227,093700,177773970,16260,16250,16260,16250,38
|
||||
20250227,093600,177156420,16250,16280,16280,16250,178
|
||||
20250227,093500,174261400,16280,16280,16280,16270,218
|
||||
20250227,093400,170712600,16270,16260,16270,16220,407
|
||||
20250227,093300,164093140,16200,16310,16310,16200,3069
|
||||
20250227,093200,114325110,16310,16310,16310,16270,43
|
||||
20250227,093100,113624100,16270,16290,16290,16270,64
|
||||
20250227,093000,112582120,16290,16290,16290,16290,17
|
||||
20250227,092900,112305190,16290,16290,16290,16270,112
|
||||
20250227,092800,110481650,16290,16290,16290,16270,196
|
||||
20250227,092700,107290260,16290,16310,16320,16290,337
|
||||
20250227,092600,101796860,16300,16300,16300,16300,43
|
||||
20250227,092500,101095960,16290,16300,16300,16290,68
|
||||
20250227,092400,99988100,16300,16310,16320,16300,62
|
||||
20250227,092300,98977250,16300,16300,16300,16300,29
|
||||
20250227,092200,98504550,16300,16310,16310,16300,120
|
||||
20250227,092100,96548500,16340,16310,16340,16310,119
|
||||
20250227,092000,94606500,16310,16310,16310,16310,0
|
||||
20250227,091900,94606500,16310,16340,16340,16310,60
|
||||
20250227,091800,93627740,16330,16360,16360,16330,359
|
||||
20250227,091700,87760640,16370,16370,16370,16370,28
|
||||
20250227,091600,87302280,16360,16360,16360,16360,23
|
||||
20250227,091500,86926000,16360,16360,16360,16360,21
|
||||
20250227,091400,86582440,16360,16400,16400,16360,498
|
||||
20250227,091300,78429710,16400,16400,16400,16400,37
|
||||
20250227,091200,77822910,16400,16400,16400,16400,55
|
||||
20250227,091100,76920910,16400,16420,16420,16350,325
|
||||
20250227,091000,71585050,16420,16340,16420,16340,570
|
||||
20250227,090900,62240900,16380,16390,16390,16380,150
|
||||
20250227,090800,59783790,16390,16370,16390,16370,57
|
||||
20250227,090700,58849690,16380,16300,16380,16280,392
|
||||
20250227,090600,52450550,16230,16240,16240,16230,29
|
||||
20250227,090500,51979830,16210,16330,16330,16210,954
|
||||
20250227,090400,36475890,16330,16320,16330,16280,52
|
||||
20250227,090300,35627780,16320,16310,16320,16310,31
|
||||
20250227,090200,35122030,16260,16270,16310,16260,154
|
||||
20250227,090100,32617910,16260,16210,16320,16210,965
|
||||
20250227,090000,16916410,16210,16220,16300,16210,1043
|
||||
|
Reference in New Issue
Block a user