Update 2025-02-28 2845 candle_min
This commit is contained in:
624
036620/min/candle-20250228.csv
Normal file
624
036620/min/candle-20250228.csv
Normal file
@@ -0,0 +1,624 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250228,192200,3871151105,3465,3465,3465,3465,17434
|
||||
20250228,192100,3871151105,3465,3465,3465,3465,0
|
||||
20250228,192000,3871151105,3465,3465,3465,3465,0
|
||||
20250228,191900,3871151105,3465,3465,3465,3465,0
|
||||
20250228,191800,3871151105,3465,3465,3465,3465,0
|
||||
20250228,191700,3871151105,3465,3465,3465,3465,0
|
||||
20250228,191600,3871151105,3465,3465,3465,3465,0
|
||||
20250228,191500,3871151105,3465,3465,3465,3465,0
|
||||
20250228,191400,3871151105,3465,3465,3465,3465,0
|
||||
20250228,191300,3871151105,3465,3465,3465,3465,0
|
||||
20250228,191200,3871151105,3465,3465,3465,3465,0
|
||||
20250228,191100,3871151105,3465,3465,3465,3465,0
|
||||
20250228,191000,3871151105,3465,3465,3465,3465,0
|
||||
20250228,190900,3871151105,3465,3465,3465,3465,0
|
||||
20250228,190800,3871151105,3465,3465,3465,3465,0
|
||||
20250228,190700,3871151105,3465,3465,3465,3465,0
|
||||
20250228,190600,3871151105,3465,3465,3465,3465,0
|
||||
20250228,190500,3871151105,3465,3465,3465,3465,0
|
||||
20250228,190400,3871151105,3465,3465,3465,3465,0
|
||||
20250228,190300,3871151105,3465,3465,3465,3465,0
|
||||
20250228,190200,3871151105,3465,3465,3465,3465,0
|
||||
20250228,190100,3871151105,3465,3465,3465,3465,0
|
||||
20250228,190000,3871151105,3465,3465,3465,3465,0
|
||||
20250228,185900,3871151105,3465,3465,3465,3465,0
|
||||
20250228,185800,3871151105,3465,3465,3465,3465,0
|
||||
20250228,185700,3871151105,3465,3465,3465,3465,0
|
||||
20250228,185600,3871151105,3465,3465,3465,3465,0
|
||||
20250228,185500,3871151105,3465,3465,3465,3465,0
|
||||
20250228,185400,3871151105,3465,3465,3465,3465,0
|
||||
20250228,185300,3871151105,3465,3465,3465,3465,0
|
||||
20250228,185200,3871151105,3465,3465,3465,3465,17434
|
||||
20250228,185100,3871151105,3465,3465,3465,3465,0
|
||||
20250228,185000,3871151105,3465,3465,3465,3465,0
|
||||
20250228,184900,3871151105,3465,3465,3465,3465,0
|
||||
20250228,184800,3871151105,3465,3465,3465,3465,0
|
||||
20250228,184700,3871151105,3465,3465,3465,3465,0
|
||||
20250228,184600,3871151105,3465,3465,3465,3465,0
|
||||
20250228,184500,3871151105,3465,3465,3465,3465,0
|
||||
20250228,184400,3871151105,3465,3465,3465,3465,0
|
||||
20250228,184300,3871151105,3465,3465,3465,3465,0
|
||||
20250228,184200,3871151105,3465,3465,3465,3465,0
|
||||
20250228,184100,3871151105,3465,3465,3465,3465,0
|
||||
20250228,184000,3871151105,3465,3465,3465,3465,0
|
||||
20250228,183900,3871151105,3465,3465,3465,3465,0
|
||||
20250228,183800,3871151105,3465,3465,3465,3465,0
|
||||
20250228,183700,3871151105,3465,3465,3465,3465,0
|
||||
20250228,183600,3871151105,3465,3465,3465,3465,0
|
||||
20250228,183500,3871151105,3465,3465,3465,3465,0
|
||||
20250228,183400,3871151105,3465,3465,3465,3465,0
|
||||
20250228,183300,3871151105,3465,3465,3465,3465,0
|
||||
20250228,183200,3871151105,3465,3465,3465,3465,0
|
||||
20250228,183100,3871151105,3465,3465,3465,3465,0
|
||||
20250228,183000,3871151105,3465,3465,3465,3465,0
|
||||
20250228,182900,3871151105,3465,3465,3465,3465,0
|
||||
20250228,182800,3871151105,3465,3465,3465,3465,0
|
||||
20250228,182700,3871151105,3465,3465,3465,3465,0
|
||||
20250228,182600,3871151105,3465,3465,3465,3465,0
|
||||
20250228,182500,3871151105,3465,3465,3465,3465,0
|
||||
20250228,182400,3871151105,3465,3465,3465,3465,0
|
||||
20250228,182300,3871151105,3465,3465,3465,3465,0
|
||||
20250228,182200,3871151105,3465,3465,3465,3465,17434
|
||||
20250228,182100,3871151105,3465,3465,3465,3465,0
|
||||
20250228,182000,3871151105,3465,3465,3465,3465,0
|
||||
20250228,181900,3871151105,3465,3465,3465,3465,0
|
||||
20250228,181800,3871151105,3465,3465,3465,3465,0
|
||||
20250228,181700,3871151105,3465,3465,3465,3465,0
|
||||
20250228,181600,3871151105,3465,3465,3465,3465,0
|
||||
20250228,181500,3871151105,3465,3465,3465,3465,0
|
||||
20250228,181400,3871151105,3465,3465,3465,3465,0
|
||||
20250228,181300,3871151105,3465,3465,3465,3465,0
|
||||
20250228,181200,3871151105,3465,3465,3465,3465,0
|
||||
20250228,181100,3871151105,3465,3465,3465,3465,0
|
||||
20250228,181000,3871151105,3465,3465,3465,3465,0
|
||||
20250228,180900,3871151105,3465,3465,3465,3465,0
|
||||
20250228,180800,3871151105,3465,3465,3465,3465,0
|
||||
20250228,180700,3871151105,3465,3465,3465,3465,0
|
||||
20250228,180600,3871151105,3465,3465,3465,3465,0
|
||||
20250228,180500,3871151105,3465,3465,3465,3465,0
|
||||
20250228,180400,3871151105,3465,3465,3465,3465,0
|
||||
20250228,180300,3871151105,3465,3465,3465,3465,0
|
||||
20250228,180200,3871151105,3465,3465,3465,3465,0
|
||||
20250228,180100,3871151105,3465,3465,3465,3465,0
|
||||
20250228,180000,3871151105,3465,3465,3465,3465,0
|
||||
20250228,175900,3871151105,3465,3465,3465,3465,0
|
||||
20250228,175800,3871151105,3465,3465,3465,3465,0
|
||||
20250228,175700,3871151105,3465,3465,3465,3465,0
|
||||
20250228,175600,3871151105,3465,3465,3465,3465,0
|
||||
20250228,175500,3871151105,3465,3465,3465,3465,0
|
||||
20250228,175400,3871151105,3465,3465,3465,3465,0
|
||||
20250228,175300,3871151105,3465,3465,3465,3465,0
|
||||
20250228,175200,3871151105,3465,3465,3465,3465,17434
|
||||
20250228,175100,3871151105,3465,3465,3465,3465,0
|
||||
20250228,175000,3871151105,3465,3465,3465,3465,0
|
||||
20250228,174900,3871151105,3465,3465,3465,3465,0
|
||||
20250228,174800,3871151105,3465,3465,3465,3465,0
|
||||
20250228,174700,3871151105,3465,3465,3465,3465,0
|
||||
20250228,174600,3871151105,3465,3465,3465,3465,0
|
||||
20250228,174500,3871151105,3465,3465,3465,3465,0
|
||||
20250228,174400,3871151105,3465,3465,3465,3465,0
|
||||
20250228,174300,3871151105,3465,3465,3465,3465,0
|
||||
20250228,174200,3871151105,3465,3465,3465,3465,0
|
||||
20250228,174100,3871151105,3465,3465,3465,3465,0
|
||||
20250228,174000,3871151105,3465,3465,3465,3465,0
|
||||
20250228,173900,3871151105,3465,3465,3465,3465,0
|
||||
20250228,173800,3871151105,3465,3465,3465,3465,0
|
||||
20250228,173700,3871151105,3465,3465,3465,3465,0
|
||||
20250228,173600,3871151105,3465,3465,3465,3465,0
|
||||
20250228,173500,3871151105,3465,3465,3465,3465,0
|
||||
20250228,173400,3871151105,3465,3465,3465,3465,0
|
||||
20250228,173300,3871151105,3465,3465,3465,3465,0
|
||||
20250228,173200,3871151105,3465,3465,3465,3465,0
|
||||
20250228,173100,3871151105,3465,3465,3465,3465,0
|
||||
20250228,173000,3871151105,3465,3465,3465,3465,0
|
||||
20250228,172900,3871151105,3465,3465,3465,3465,0
|
||||
20250228,172800,3871151105,3465,3465,3465,3465,0
|
||||
20250228,172700,3871151105,3465,3465,3465,3465,0
|
||||
20250228,172600,3871151105,3465,3465,3465,3465,0
|
||||
20250228,172500,3871151105,3465,3465,3465,3465,0
|
||||
20250228,172400,3871151105,3465,3465,3465,3465,0
|
||||
20250228,172300,3871151105,3465,3465,3465,3465,0
|
||||
20250228,172200,3871151105,3465,3465,3465,3465,17434
|
||||
20250228,172100,3871151105,3465,3465,3465,3465,0
|
||||
20250228,172000,3871151105,3465,3465,3465,3465,0
|
||||
20250228,171900,3871151105,3465,3465,3465,3465,0
|
||||
20250228,171800,3871151105,3465,3465,3465,3465,0
|
||||
20250228,171700,3871151105,3465,3465,3465,3465,0
|
||||
20250228,171600,3871151105,3465,3465,3465,3465,0
|
||||
20250228,171500,3871151105,3465,3465,3465,3465,0
|
||||
20250228,171400,3871151105,3465,3465,3465,3465,0
|
||||
20250228,171300,3871151105,3465,3465,3465,3465,0
|
||||
20250228,171200,3871151105,3465,3465,3465,3465,0
|
||||
20250228,171100,3871151105,3465,3465,3465,3465,0
|
||||
20250228,171000,3871151105,3465,3465,3465,3465,0
|
||||
20250228,170900,3871151105,3465,3465,3465,3465,0
|
||||
20250228,170800,3871151105,3465,3465,3465,3465,0
|
||||
20250228,170700,3871151105,3465,3465,3465,3465,0
|
||||
20250228,170600,3871151105,3465,3465,3465,3465,0
|
||||
20250228,170500,3871151105,3465,3465,3465,3465,0
|
||||
20250228,170400,3871151105,3465,3465,3465,3465,0
|
||||
20250228,170300,3871151105,3465,3465,3465,3465,0
|
||||
20250228,170200,3871151105,3465,3465,3465,3465,0
|
||||
20250228,170100,3871151105,3465,3465,3465,3465,0
|
||||
20250228,170000,3871151105,3465,3465,3465,3465,0
|
||||
20250228,165900,3871151105,3465,3465,3465,3465,0
|
||||
20250228,165800,3871151105,3465,3465,3465,3465,0
|
||||
20250228,165700,3871151105,3465,3465,3465,3465,0
|
||||
20250228,165600,3871151105,3465,3465,3465,3465,0
|
||||
20250228,165500,3871151105,3465,3465,3465,3465,0
|
||||
20250228,165400,3871151105,3465,3465,3465,3465,0
|
||||
20250228,165300,3871151105,3465,3465,3465,3465,0
|
||||
20250228,165200,3871151105,3465,3465,3465,3465,17434
|
||||
20250228,165100,3871151105,3465,3465,3465,3465,0
|
||||
20250228,165000,3871151105,3465,3465,3465,3465,0
|
||||
20250228,164900,3871151105,3465,3465,3465,3465,0
|
||||
20250228,164800,3871151105,3465,3465,3465,3465,0
|
||||
20250228,164700,3871151105,3465,3465,3465,3465,0
|
||||
20250228,164600,3871151105,3465,3465,3465,3465,0
|
||||
20250228,164500,3871151105,3465,3465,3465,3465,0
|
||||
20250228,164400,3871151105,3465,3465,3465,3465,0
|
||||
20250228,164300,3871151105,3465,3465,3465,3465,0
|
||||
20250228,164200,3871151105,3465,3465,3465,3465,0
|
||||
20250228,164100,3871151105,3465,3465,3465,3465,0
|
||||
20250228,164000,3871151105,3465,3465,3465,3465,0
|
||||
20250228,163900,3871151105,3465,3465,3465,3465,0
|
||||
20250228,163800,3871151105,3465,3465,3465,3465,0
|
||||
20250228,163700,3871151105,3465,3465,3465,3465,0
|
||||
20250228,163600,3871151105,3465,3465,3465,3465,0
|
||||
20250228,163500,3871151105,3465,3465,3465,3465,0
|
||||
20250228,163400,3871151105,3465,3465,3465,3465,0
|
||||
20250228,163300,3871151105,3465,3465,3465,3465,0
|
||||
20250228,163200,3871151105,3465,3465,3465,3465,0
|
||||
20250228,163100,3871151105,3465,3465,3465,3465,0
|
||||
20250228,163000,3871151105,3465,3465,3465,3465,0
|
||||
20250228,162900,3871151105,3465,3465,3465,3465,0
|
||||
20250228,162800,3871151105,3465,3465,3465,3465,0
|
||||
20250228,162700,3871151105,3465,3465,3465,3465,0
|
||||
20250228,162600,3871151105,3465,3465,3465,3465,0
|
||||
20250228,162500,3871151105,3465,3465,3465,3465,0
|
||||
20250228,162400,3871151105,3465,3465,3465,3465,0
|
||||
20250228,162300,3871151105,3465,3465,3465,3465,0
|
||||
20250228,162200,3871151105,3465,3465,3465,3465,17434
|
||||
20250228,162100,3871151105,3465,3465,3465,3465,0
|
||||
20250228,162000,3871151105,3465,3465,3465,3465,0
|
||||
20250228,161900,3871151105,3465,3465,3465,3465,0
|
||||
20250228,161800,3871151105,3465,3465,3465,3465,0
|
||||
20250228,161700,3871151105,3465,3465,3465,3465,0
|
||||
20250228,161600,3871151105,3465,3465,3465,3465,0
|
||||
20250228,161500,3871151105,3465,3465,3465,3465,0
|
||||
20250228,161400,3871151105,3465,3465,3465,3465,0
|
||||
20250228,161300,3871151105,3465,3465,3465,3465,0
|
||||
20250228,161200,3871151105,3465,3465,3465,3465,0
|
||||
20250228,161100,3871151105,3465,3465,3465,3465,0
|
||||
20250228,161000,3871151105,3465,3465,3465,3465,0
|
||||
20250228,160900,3871151105,3465,3465,3465,3465,0
|
||||
20250228,160800,3871151105,3465,3465,3465,3465,0
|
||||
20250228,160700,3871151105,3465,3465,3465,3465,0
|
||||
20250228,160600,3871151105,3465,3465,3465,3465,0
|
||||
20250228,160500,3871151105,3465,3465,3465,3465,0
|
||||
20250228,160400,3871151105,3465,3465,3465,3465,0
|
||||
20250228,160300,3871151105,3465,3465,3465,3465,0
|
||||
20250228,160200,3871151105,3465,3465,3465,3465,0
|
||||
20250228,160100,3871151105,3465,3465,3465,3465,0
|
||||
20250228,160000,3871151105,3465,3465,3465,3465,0
|
||||
20250228,155900,3871151105,3465,3465,3465,3465,0
|
||||
20250228,155800,3871151105,3465,3465,3465,3465,0
|
||||
20250228,155700,3871151105,3465,3465,3465,3465,0
|
||||
20250228,155600,3871151105,3465,3465,3465,3465,0
|
||||
20250228,155500,3871151105,3465,3465,3465,3465,0
|
||||
20250228,155400,3871151105,3465,3465,3465,3465,0
|
||||
20250228,155300,3871151105,3465,3465,3465,3465,0
|
||||
20250228,155200,3871151105,3465,3465,3465,3465,17434
|
||||
20250228,155100,3871151105,3465,3465,3465,3465,0
|
||||
20250228,155000,3871151105,3465,3465,3465,3465,0
|
||||
20250228,154900,3871151105,3465,3465,3465,3465,0
|
||||
20250228,154800,3871151105,3465,3465,3465,3465,0
|
||||
20250228,154700,3871151105,3465,3465,3465,3465,0
|
||||
20250228,154600,3871151105,3465,3465,3465,3465,0
|
||||
20250228,154500,3871151105,3465,3465,3465,3465,0
|
||||
20250228,154400,3871151105,3465,3465,3465,3465,0
|
||||
20250228,154300,3871151105,3465,3465,3465,3465,0
|
||||
20250228,154200,3871151105,3465,3465,3465,3465,0
|
||||
20250228,154100,3871151105,3465,3465,3465,3465,0
|
||||
20250228,154000,3871151105,3465,3465,3465,3465,0
|
||||
20250228,153900,3871151105,3465,3465,3465,3465,0
|
||||
20250228,153800,3871151105,3465,3465,3465,3465,0
|
||||
20250228,153700,3871151105,3465,3465,3465,3465,0
|
||||
20250228,153600,3871151105,3465,3465,3465,3465,0
|
||||
20250228,153500,3871151105,3465,3465,3465,3465,0
|
||||
20250228,153400,3871151105,3465,3465,3465,3465,0
|
||||
20250228,153300,3871151105,3465,3465,3465,3465,0
|
||||
20250228,153200,3871151105,3465,3465,3465,3465,0
|
||||
20250228,153100,3871151105,3465,3465,3465,3465,0
|
||||
20250228,153000,3871151105,3465,3465,3465,3465,17434
|
||||
20250228,152900,3810742295,3485,3485,3485,3485,0
|
||||
20250228,152800,3810742295,3485,3485,3485,3485,0
|
||||
20250228,152700,3810742295,3485,3485,3485,3485,0
|
||||
20250228,152600,3810742295,3485,3485,3485,3485,0
|
||||
20250228,152500,3810742295,3485,3485,3485,3485,0
|
||||
20250228,152400,3810742295,3485,3485,3485,3485,0
|
||||
20250228,152300,3810742295,3485,3485,3485,3485,0
|
||||
20250228,152200,3810742295,3485,3485,3485,3485,0
|
||||
20250228,152100,3810742295,3485,3485,3485,3485,0
|
||||
20250228,152000,3810742295,3485,3485,3485,3485,0
|
||||
20250228,151900,3810742295,3485,3480,3485,3470,133
|
||||
20250228,151800,3810280345,3490,3480,3490,3470,2457
|
||||
20250228,151700,3801721770,3480,3470,3485,3470,865
|
||||
20250228,151600,3798715990,3480,3470,3485,3470,1018
|
||||
20250228,151500,3795176825,3470,3470,3485,3470,914
|
||||
20250228,151400,3792002700,3470,3470,3485,3470,738
|
||||
20250228,151300,3789437925,3470,3490,3490,3470,249
|
||||
20250228,151200,3788570455,3490,3480,3490,3465,2389
|
||||
20250228,151100,3780248600,3465,3480,3480,3465,3176
|
||||
20250228,151000,3769222620,3480,3480,3480,3475,491
|
||||
20250228,150900,3767514650,3475,3480,3480,3475,264
|
||||
20250228,150800,3766596360,3480,3475,3480,3475,414
|
||||
20250228,150700,3765157205,3475,3485,3485,3470,3736
|
||||
20250228,150600,3752173625,3485,3485,3485,3485,516
|
||||
20250228,150500,3750375365,3485,3475,3485,3475,998
|
||||
20250228,150400,3746901510,3475,3475,3480,3475,721
|
||||
20250228,150300,3744395385,3475,3475,3475,3475,347
|
||||
20250228,150200,3743189560,3475,3490,3490,3475,842
|
||||
20250228,150100,3740258535,3490,3485,3490,3480,3413
|
||||
20250228,150000,3728374100,3485,3490,3490,3485,575
|
||||
20250228,145900,3726369795,3490,3490,3490,3485,798
|
||||
20250228,145800,3723587370,3485,3485,3490,3480,1381
|
||||
20250228,145700,3718774625,3480,3485,3485,3480,607
|
||||
20250228,145600,3716661915,3485,3485,3485,3485,554
|
||||
20250228,145500,3714731225,3485,3490,3490,3485,1624
|
||||
20250228,145400,3709071230,3490,3485,3500,3485,529
|
||||
20250228,145300,3707225405,3500,3495,3500,3490,902
|
||||
20250228,145200,3704076810,3500,3495,3500,3490,2950
|
||||
20250228,145100,3693766410,3495,3490,3495,3485,428
|
||||
20250228,145000,3692273095,3490,3485,3490,3485,698
|
||||
20250228,144900,3689840165,3485,3480,3485,3480,1784
|
||||
20250228,144800,3683630835,3480,3485,3485,3480,158
|
||||
20250228,144700,3683080630,3485,3485,3485,3485,627
|
||||
20250228,144600,3680895535,3485,3485,3485,3480,199
|
||||
20250228,144500,3680202435,3500,3475,3500,3475,3172
|
||||
20250228,144400,3669175835,3480,3480,3480,3470,1179
|
||||
20250228,144300,3665076710,3480,3475,3480,3475,990
|
||||
20250228,144200,3661636455,3480,3470,3480,3470,859
|
||||
20250228,144100,3658653495,3470,3480,3480,3470,1094
|
||||
20250228,144000,3654856135,3480,3485,3485,3480,401
|
||||
20250228,143900,3653460150,3490,3500,3500,3490,291
|
||||
20250228,143800,3652444360,3500,3490,3500,3485,833
|
||||
20250228,143700,3649535300,3480,3475,3480,3470,6153
|
||||
20250228,143600,3628154680,3475,3470,3475,3470,918
|
||||
20250228,143500,3624967530,3475,3475,3475,3470,403
|
||||
20250228,143400,3623568225,3470,3475,3475,3470,558
|
||||
20250228,143300,3621630375,3475,3470,3475,3470,1050
|
||||
20250228,143200,3617983565,3470,3475,3475,3470,329
|
||||
20250228,143100,3616841190,3480,3465,3480,3465,490
|
||||
20250228,143000,3615138840,3470,3465,3470,3465,575
|
||||
20250228,142900,3613144980,3470,3465,3470,3465,1029
|
||||
20250228,142800,3609578495,3470,3475,3480,3470,2591
|
||||
20250228,142700,3600586200,3480,3480,3480,3475,408
|
||||
20250228,142600,3599167555,3495,3495,3495,3495,1102
|
||||
20250228,142500,3595316065,3475,3475,3495,3475,502
|
||||
20250228,142400,3593571315,3475,3485,3495,3475,2669
|
||||
20250228,142300,3584282450,3480,3475,3480,3475,791
|
||||
20250228,142200,3581530195,3475,3465,3475,3465,5408
|
||||
20250228,142100,3562742340,3465,3460,3465,3455,3553
|
||||
20250228,142000,3550454990,3455,3460,3460,3455,4648
|
||||
20250228,141900,3534374105,3460,3465,3465,3460,5364
|
||||
20250228,141800,3515814165,3465,3460,3465,3460,444
|
||||
20250228,141700,3514277545,3465,3465,3465,3465,1075
|
||||
20250228,141600,3510552670,3470,3460,3470,3460,1411
|
||||
20250228,141500,3505665080,3465,3470,3470,3465,2353
|
||||
20250228,141400,3497510520,3470,3470,3470,3470,50
|
||||
20250228,141300,3497337020,3470,3470,3470,3460,8092
|
||||
20250228,141200,3469317840,3465,3475,3475,3465,2878
|
||||
20250228,141100,3459341630,3475,3470,3480,3470,976
|
||||
20250228,141000,3455950145,3470,3465,3470,3465,874
|
||||
20250228,140900,3452920575,3460,3470,3470,3460,4461
|
||||
20250228,140800,3437463085,3470,3480,3480,3470,1811
|
||||
20250228,140700,3431172600,3480,3480,3480,3480,84
|
||||
20250228,140600,3430880280,3480,3475,3480,3470,580
|
||||
20250228,140500,3428864770,3470,3465,3470,3465,1537
|
||||
20250228,140400,3423531665,3465,3485,3485,3465,9607
|
||||
20250228,140300,3390166510,3495,3485,3495,3485,245
|
||||
20250228,140200,3389311485,3485,3485,3485,3485,268
|
||||
20250228,140100,3388377505,3480,3475,3485,3475,660
|
||||
20250228,140000,3386078695,3475,3480,3485,3475,2198
|
||||
20250228,135900,3378429820,3485,3485,3485,3475,12806
|
||||
20250228,135800,3333851045,3485,3500,3505,3485,3582
|
||||
20250228,135700,3321346860,3500,3505,3505,3500,2586
|
||||
20250228,135600,3312294325,3505,3510,3510,3505,2042
|
||||
20250228,135500,3305135430,3505,3510,3515,3505,3013
|
||||
20250228,135400,3294569930,3515,3525,3525,3510,4121
|
||||
20250228,135300,3280099325,3525,3525,3525,3515,2120
|
||||
20250228,135200,3272641275,3520,3520,3525,3515,1793
|
||||
20250228,135100,3266329580,3520,3515,3520,3515,222
|
||||
20250228,135000,3265548145,3520,3515,3520,3515,2385
|
||||
20250228,134900,3257163270,3520,3510,3520,3510,517
|
||||
20250228,134800,3255347415,3510,3515,3515,3510,1216
|
||||
20250228,134700,3251074990,3520,3520,3520,3515,1218
|
||||
20250228,134600,3246790820,3520,3520,3520,3515,849
|
||||
20250228,134500,3243802345,3520,3515,3520,3515,891
|
||||
20250228,134400,3240668110,3515,3515,3515,3515,52
|
||||
20250228,134300,3240485330,3520,3505,3520,3500,1019
|
||||
20250228,134200,3236909185,3505,3505,3505,3505,1446
|
||||
20250228,134100,3231840955,3505,3495,3505,3495,11597
|
||||
20250228,134000,3191193900,3495,3500,3505,3495,1207
|
||||
20250228,133900,3186967815,3500,3505,3505,3500,214
|
||||
20250228,133800,3186217750,3500,3500,3500,3500,596
|
||||
20250228,133700,3184131750,3505,3505,3510,3505,334
|
||||
20250228,133600,3182960325,3510,3510,3510,3505,380
|
||||
20250228,133500,3181627905,3510,3515,3515,3505,420
|
||||
20250228,133400,3180152745,3505,3505,3510,3505,1128
|
||||
20250228,133300,3176195410,3505,3510,3510,3505,423
|
||||
20250228,133200,3174712295,3510,3510,3510,3510,1119
|
||||
20250228,133100,3170784605,3515,3510,3515,3510,368
|
||||
20250228,133000,3169491510,3515,3515,3515,3515,318
|
||||
20250228,132900,3168373740,3515,3520,3520,3515,986
|
||||
20250228,132800,3164907700,3520,3515,3520,3515,575
|
||||
20250228,132700,3162884850,3520,3510,3520,3505,1570
|
||||
20250228,132600,3157366995,3505,3500,3510,3500,1771
|
||||
20250228,132500,3151159790,3505,3510,3510,3505,308
|
||||
20250228,132400,3150079750,3510,3510,3510,3495,1216
|
||||
20250228,132300,3145823165,3500,3500,3500,3495,447
|
||||
20250228,132200,3144259150,3500,3505,3510,3500,534
|
||||
20250228,132100,3142388145,3505,3500,3510,3500,287
|
||||
20250228,132000,3141383065,3510,3515,3515,3500,943
|
||||
20250228,131900,3138079895,3515,3515,3515,3500,450
|
||||
20250228,131800,3136501880,3500,3505,3515,3500,2161
|
||||
20250228,131700,3128927340,3510,3515,3515,3510,1418
|
||||
20250228,131600,3123949655,3515,3510,3515,3510,151
|
||||
20250228,131500,3123418895,3515,3515,3520,3510,564
|
||||
20250228,131400,3121437340,3510,3510,3520,3510,887
|
||||
20250228,131300,3118323435,3520,3520,3525,3520,379
|
||||
20250228,131200,3116988950,3520,3510,3520,3510,2131
|
||||
20250228,131100,3109502325,3510,3505,3510,3500,1773
|
||||
20250228,131000,3103282665,3505,3495,3510,3495,1514
|
||||
20250228,130900,3097986040,3495,3500,3505,3495,1098
|
||||
20250228,130800,3094142530,3510,3500,3510,3490,541
|
||||
20250228,130700,3092249110,3485,3495,3500,3485,859
|
||||
20250228,130600,3089247750,3495,3495,3495,3480,4554
|
||||
20250228,130500,3073359560,3490,3495,3495,3490,1115
|
||||
20250228,130400,3069467710,3495,3495,3495,3490,1124
|
||||
20250228,130300,3065539370,3500,3500,3500,3495,2179
|
||||
20250228,130200,3057913865,3500,3505,3505,3500,2816
|
||||
20250228,130100,3048049525,3505,3510,3510,3505,4970
|
||||
20250228,130000,3030607695,3515,3520,3520,3515,1575
|
||||
20250228,125900,3025070055,3520,3520,3520,3510,333
|
||||
20250228,125800,3023899035,3515,3515,3520,3510,635
|
||||
20250228,125700,3021667425,3510,3505,3510,3505,854
|
||||
20250228,125600,3018670865,3505,3510,3510,3505,1079
|
||||
20250228,125500,3014887820,3510,3510,3510,3505,2123
|
||||
20250228,125400,3007438795,3505,3495,3505,3495,1911
|
||||
20250228,125300,3000753405,3500,3495,3500,3495,484
|
||||
20250228,125200,2999061790,3500,3490,3500,3490,1404
|
||||
20250228,125100,2994156760,3500,3500,3500,3490,1132
|
||||
20250228,125000,2990198955,3500,3500,3505,3500,1272
|
||||
20250228,124900,2985744900,3500,3500,3500,3495,2355
|
||||
20250228,124800,2977506845,3495,3500,3505,3495,313
|
||||
20250228,124700,2976411885,3500,3505,3505,3500,826
|
||||
20250228,124600,2973519145,3505,3495,3510,3495,2193
|
||||
20250228,124500,2965837920,3495,3485,3500,3480,1379
|
||||
20250228,124400,2961027685,3485,3500,3505,3475,11299
|
||||
20250228,124300,2921663785,3510,3505,3510,3495,16984
|
||||
20250228,124200,2862212475,3510,3520,3525,3505,12533
|
||||
20250228,124100,2818219550,3525,3525,3525,3520,384
|
||||
20250228,124000,2816866450,3520,3520,3525,3520,3008
|
||||
20250228,123900,2806273830,3520,3525,3525,3520,2467
|
||||
20250228,123800,2797588255,3525,3520,3530,3520,806
|
||||
20250228,123700,2794747890,3520,3525,3530,3520,7794
|
||||
20250228,123600,2767274015,3530,3530,3530,3525,2546
|
||||
20250228,123500,2758298230,3530,3525,3535,3525,294
|
||||
20250228,123400,2757260825,3535,3540,3540,3530,13772
|
||||
20250228,123300,2708606375,3540,3540,3540,3540,396
|
||||
20250228,123200,2707204535,3535,3535,3540,3535,608
|
||||
20250228,123100,2705053735,3535,3540,3540,3535,372
|
||||
20250228,123000,2703737585,3540,3540,3540,3535,266
|
||||
20250228,122900,2702796365,3540,3540,3545,3540,507
|
||||
20250228,122800,2701001055,3540,3535,3540,3535,548
|
||||
20250228,122700,2699062330,3540,3540,3540,3540,746
|
||||
20250228,122600,2696421490,3540,3540,3540,3535,342
|
||||
20250228,122500,2695210885,3545,3535,3545,3535,3088
|
||||
20250228,122400,2684290530,3540,3550,3550,3540,327
|
||||
20250228,122300,2683131940,3540,3535,3550,3535,3775
|
||||
20250228,122200,2669785215,3535,3535,3540,3535,1515
|
||||
20250228,122100,2664428505,3535,3545,3545,3535,525
|
||||
20250228,122000,2662570785,3540,3540,3550,3540,960
|
||||
20250228,121900,2659170610,3540,3555,3555,3540,549
|
||||
20250228,121800,2657226490,3540,3540,3540,3535,517
|
||||
20250228,121700,2655396355,3540,3540,3540,3540,436
|
||||
20250228,121600,2653852915,3540,3535,3540,3535,273
|
||||
20250228,121500,2652886920,3540,3535,3540,3535,2154
|
||||
20250228,121400,2645271195,3540,3540,3540,3535,3246
|
||||
20250228,121300,2633795385,3535,3540,3540,3535,1257
|
||||
20250228,121200,2629348775,3540,3540,3545,3540,127
|
||||
20250228,121100,2628899190,3540,3540,3540,3535,757
|
||||
20250228,121000,2626220095,3545,3540,3545,3540,279
|
||||
20250228,120900,2625231545,3540,3535,3545,3535,1089
|
||||
20250228,120800,2621380310,3535,3540,3545,3535,2556
|
||||
20250228,120700,2612342390,3545,3555,3555,3540,704
|
||||
20250228,120600,2609849340,3540,3540,3560,3535,705
|
||||
20250228,120500,2607353390,3540,3540,3540,3535,2349
|
||||
20250228,120400,2599048910,3540,3540,3540,3535,453
|
||||
20250228,120300,2597445710,3540,3540,3545,3540,346
|
||||
20250228,120200,2596220865,3540,3545,3545,3540,5100
|
||||
20250228,120100,2578165385,3545,3545,3550,3540,382
|
||||
20250228,120000,2576810735,3550,3550,3550,3550,127
|
||||
20250228,115900,2576359885,3540,3540,3555,3540,3629
|
||||
20250228,115800,2563508590,3540,3550,3555,3540,1378
|
||||
20250228,115700,2558625795,3550,3550,3550,3545,395
|
||||
20250228,115600,2557223965,3550,3550,3555,3550,427
|
||||
20250228,115500,2555707345,3550,3555,3565,3550,158
|
||||
20250228,115400,2555145835,3555,3550,3565,3550,432
|
||||
20250228,115300,2553610200,3545,3550,3550,3545,471
|
||||
20250228,115200,2551938640,3550,3565,3565,3550,916
|
||||
20250228,115100,2548677105,3565,3550,3565,3550,4107
|
||||
20250228,115000,2534038190,3555,3550,3560,3550,4190
|
||||
20250228,114900,2519155165,3555,3560,3565,3555,1710
|
||||
20250228,114800,2513062290,3560,3545,3560,3545,2208
|
||||
20250228,114700,2505210240,3550,3550,3560,3550,503
|
||||
20250228,114600,2503423590,3550,3560,3560,3550,134
|
||||
20250228,114500,2502947880,3550,3550,3555,3550,412
|
||||
20250228,114400,2501484655,3550,3550,3550,3550,602
|
||||
20250228,114300,2499347555,3550,3545,3555,3545,459
|
||||
20250228,114200,2497718765,3545,3550,3550,3545,601
|
||||
20250228,114100,2495586825,3555,3540,3555,3540,184
|
||||
20250228,114000,2494933965,3560,3545,3560,3545,592
|
||||
20250228,113900,2492835310,3545,3540,3545,3540,3000
|
||||
20250228,113800,2482213565,3545,3550,3555,3540,737
|
||||
20250228,113700,2479600185,3550,3550,3555,3545,299
|
||||
20250228,113600,2478538630,3555,3555,3555,3540,1883
|
||||
20250228,113500,2471863925,3555,3560,3560,3555,437
|
||||
20250228,113400,2470308845,3560,3545,3560,3545,720
|
||||
20250228,113300,2467753375,3545,3550,3555,3545,1128
|
||||
20250228,113200,2463750865,3555,3555,3555,3550,523
|
||||
20250228,113100,2461892250,3555,3560,3560,3545,422
|
||||
20250228,113000,2460394215,3560,3555,3560,3555,459
|
||||
20250228,112900,2458760825,3560,3560,3560,3555,311
|
||||
20250228,112800,2457654710,3560,3560,3560,3555,1356
|
||||
20250228,112700,2452832350,3560,3550,3560,3545,975
|
||||
20250228,112600,2449369245,3555,3550,3555,3540,7340
|
||||
20250228,112500,2423360355,3555,3555,3555,3550,2244
|
||||
20250228,112400,2415386000,3550,3550,3555,3545,1419
|
||||
20250228,112300,2410350330,3555,3550,3555,3550,290
|
||||
20250228,112200,2409320300,3550,3550,3550,3550,714
|
||||
20250228,112100,2406785600,3550,3550,3550,3545,999
|
||||
20250228,112000,2403241135,3550,3550,3550,3545,684
|
||||
20250228,111900,2400814550,3555,3560,3560,3550,718
|
||||
20250228,111800,2398262835,3555,3555,3555,3550,859
|
||||
20250228,111700,2395211350,3555,3555,3560,3555,187
|
||||
20250228,111600,2394546220,3560,3560,3560,3555,941
|
||||
20250228,111500,2391196290,3560,3550,3560,3550,618
|
||||
20250228,111400,2389000680,3555,3555,3555,3555,297
|
||||
20250228,111300,2387944845,3555,3555,3560,3550,854
|
||||
20250228,111200,2384907015,3555,3560,3560,3555,202
|
||||
20250228,111100,2384188450,3560,3560,3570,3560,753
|
||||
20250228,111000,2381503940,3560,3565,3570,3555,374
|
||||
20250228,110900,2380173915,3565,3560,3565,3560,1067
|
||||
20250228,110800,2376372490,3565,3565,3575,3565,1091
|
||||
20250228,110700,2372477165,3565,3565,3575,3565,655
|
||||
20250228,110600,2370140505,3570,3555,3575,3555,1784
|
||||
20250228,110500,2363773560,3555,3560,3565,3555,827
|
||||
20250228,110400,2360830885,3560,3560,3565,3560,1126
|
||||
20250228,110300,2356821695,3565,3555,3565,3555,406
|
||||
20250228,110200,2355375780,3555,3575,3575,3555,1759
|
||||
20250228,110100,2349105670,3575,3575,3575,3575,606
|
||||
20250228,110000,2346939220,3575,3570,3575,3570,323
|
||||
20250228,105900,2345785420,3570,3570,3575,3565,861
|
||||
20250228,105800,2342711600,3575,3570,3580,3570,227
|
||||
20250228,105700,2341900495,3570,3570,3580,3560,1943
|
||||
20250228,105600,2334957015,3565,3565,3575,3565,3803
|
||||
20250228,105500,2321367720,3570,3555,3570,3555,345
|
||||
20250228,105400,2320138090,3570,3570,3575,3560,2881
|
||||
20250228,105300,2309876375,3570,3565,3570,3560,382
|
||||
20250228,105200,2308514230,3570,3565,3575,3565,3496
|
||||
20250228,105100,2296039900,3570,3570,3570,3565,1708
|
||||
20250228,105000,2289942490,3570,3565,3570,3565,766
|
||||
20250228,104900,2287209765,3570,3565,3570,3560,1806
|
||||
20250228,104800,2280771545,3565,3555,3565,3555,779
|
||||
20250228,104700,2277999505,3555,3550,3555,3550,463
|
||||
20250228,104600,2276353545,3555,3555,3555,3555,342
|
||||
20250228,104500,2275137735,3555,3550,3555,3550,634
|
||||
20250228,104400,2272884995,3550,3550,3550,3550,125
|
||||
20250228,104300,2272441245,3555,3545,3555,3545,443
|
||||
20250228,104200,2270867760,3545,3540,3545,3535,17618
|
||||
20250228,104100,2208500140,3540,3560,3560,3540,2142
|
||||
20250228,104000,2200907480,3560,3555,3560,3555,597
|
||||
20250228,103900,2198785025,3555,3550,3555,3550,375
|
||||
20250228,103800,2197453275,3550,3560,3560,3550,591
|
||||
20250228,103700,2195354225,3560,3555,3560,3550,545
|
||||
20250228,103600,2193417665,3560,3545,3560,3545,1742
|
||||
20250228,103500,2187223825,3545,3550,3550,3540,523
|
||||
20250228,103400,2185369070,3550,3545,3550,3540,1064
|
||||
20250228,103300,2181597135,3545,3545,3545,3545,225
|
||||
20250228,103200,2180799510,3545,3540,3545,3535,973
|
||||
20250228,103100,2177355120,3545,3540,3545,3540,584
|
||||
20250228,103000,2175286560,3540,3535,3545,3535,2006
|
||||
20250228,102900,2168186460,3540,3540,3540,3535,1344
|
||||
20250228,102800,2163433585,3540,3545,3545,3540,2373
|
||||
20250228,102700,2155033015,3545,3540,3545,3540,429
|
||||
20250228,102600,2153512655,3545,3545,3545,3545,354
|
||||
20250228,102500,2152257725,3545,3545,3550,3540,1580
|
||||
20250228,102400,2146658350,3545,3555,3555,3545,7432
|
||||
20250228,102300,2120310645,3555,3560,3560,3550,6132
|
||||
20250228,102200,2098511790,3560,3560,3560,3560,225
|
||||
20250228,102100,2097710790,3560,3555,3560,3555,3374
|
||||
20250228,102000,2085715015,3560,3560,3560,3560,476
|
||||
20250228,101900,2084020455,3560,3560,3560,3555,619
|
||||
20250228,101800,2081817630,3560,3560,3560,3555,893
|
||||
20250228,101700,2078641665,3560,3560,3560,3555,446
|
||||
20250228,101600,2077054380,3560,3560,3560,3560,497
|
||||
20250228,101500,2075285060,3565,3555,3565,3555,2236
|
||||
20250228,101400,2067333195,3555,3555,3555,3550,300
|
||||
20250228,101300,2066266930,3555,3545,3555,3545,1047
|
||||
20250228,101200,2062552735,3545,3540,3545,3535,3381
|
||||
20250228,101100,2050599515,3535,3540,3545,3535,2095
|
||||
20250228,101000,2043186950,3540,3545,3550,3540,1217
|
||||
20250228,100900,2038876090,3550,3545,3550,3540,2306
|
||||
20250228,100800,2030710925,3540,3545,3550,3540,1855
|
||||
20250228,100700,2024134860,3545,3550,3550,3540,2127
|
||||
20250228,100600,2016602665,3545,3545,3555,3545,2011
|
||||
20250228,100500,2009472640,3555,3550,3560,3540,4072
|
||||
20250228,100400,1995027215,3550,3550,3550,3545,164
|
||||
20250228,100300,1994445320,3550,3560,3565,3545,12943
|
||||
20250228,100200,1948379380,3565,3560,3565,3555,429
|
||||
20250228,100100,1946852855,3560,3560,3560,3555,154
|
||||
20250228,100000,1946304620,3565,3555,3565,3555,2485
|
||||
20250228,095900,1937461930,3555,3560,3560,3555,822
|
||||
20250228,095800,1934538650,3560,3565,3565,3555,1185
|
||||
20250228,095700,1930324125,3560,3550,3570,3550,1086
|
||||
20250228,095600,1926457665,3565,3555,3565,3550,1734
|
||||
20250228,095500,1920292420,3555,3560,3570,3550,2248
|
||||
20250228,095400,1912287765,3560,3550,3560,3540,7241
|
||||
20250228,095300,1886613200,3555,3570,3575,3555,2409
|
||||
20250228,095200,1878033040,3570,3570,3575,3550,1760
|
||||
20250228,095100,1871749995,3575,3550,3575,3545,6740
|
||||
20250228,095000,1847796705,3555,3560,3560,3555,4582
|
||||
20250228,094900,1831505685,3560,3575,3575,3560,1617
|
||||
20250228,094800,1825748485,3575,3565,3575,3555,712
|
||||
20250228,094700,1823209950,3575,3570,3580,3560,1417
|
||||
20250228,094600,1818146170,3585,3555,3585,3555,2262
|
||||
20250228,094500,1810073055,3555,3555,3585,3555,1603
|
||||
20250228,094400,1804368630,3555,3545,3555,3540,3382
|
||||
20250228,094300,1792385115,3535,3540,3550,3535,9527
|
||||
20250228,094200,1758693730,3540,3565,3575,3540,20368
|
||||
20250228,094100,1686338025,3575,3570,3580,3560,1639
|
||||
20250228,094000,1680481200,3570,3580,3590,3560,7530
|
||||
20250228,093900,1653603080,3575,3580,3590,3575,1755
|
||||
20250228,093800,1647320350,3580,3590,3590,3580,1607
|
||||
20250228,093700,1641559065,3585,3580,3590,3570,4668
|
||||
20250228,093600,1624873470,3580,3585,3585,3580,877
|
||||
20250228,093500,1621733200,3585,3585,3585,3580,1264
|
||||
20250228,093400,1617206145,3585,3585,3595,3580,1843
|
||||
20250228,093300,1610606370,3585,3575,3590,3575,3656
|
||||
20250228,093200,1597496515,3575,3580,3590,3575,4080
|
||||
20250228,093100,1582902670,3590,3595,3595,3575,2899
|
||||
20250228,093000,1572533120,3580,3595,3600,3580,1768
|
||||
20250228,092900,1566194510,3605,3580,3605,3575,1466
|
||||
20250228,092800,1560939525,3580,3575,3580,3565,3988
|
||||
20250228,092700,1546700815,3575,3565,3580,3560,845
|
||||
20250228,092600,1543688590,3565,3580,3580,3560,7905
|
||||
20250228,092500,1515475270,3580,3580,3580,3575,566
|
||||
20250228,092400,1513451080,3580,3570,3580,3570,1629
|
||||
20250228,092300,1507633410,3570,3585,3585,3570,7148
|
||||
20250228,092200,1482064960,3590,3610,3610,3585,22790
|
||||
20250228,092100,1400129740,3610,3605,3610,3605,1728
|
||||
20250228,092000,1393894260,3605,3590,3605,3590,939
|
||||
20250228,091900,1390518345,3590,3600,3610,3590,1881
|
||||
20250228,091800,1383747750,3600,3605,3610,3595,1879
|
||||
20250228,091700,1376974635,3600,3610,3615,3600,4784
|
||||
20250228,091600,1359706035,3605,3585,3605,3580,2912
|
||||
20250228,091500,1349232920,3585,3580,3590,3570,760
|
||||
20250228,091400,1346511825,3580,3570,3595,3565,3881
|
||||
20250228,091300,1332637700,3570,3580,3590,3570,6139
|
||||
20250228,091200,1310696760,3580,3580,3580,3570,5539
|
||||
20250228,091100,1290894715,3580,3590,3610,3580,2824
|
||||
20250228,091000,1280737305,3595,3570,3595,3560,12249
|
||||
20250228,090900,1236990815,3565,3560,3590,3555,13949
|
||||
20250228,090800,1187169790,3575,3600,3600,3560,37320
|
||||
20250228,090700,1053354875,3600,3605,3610,3600,4393
|
||||
20250228,090600,1037528275,3605,3610,3615,3600,6828
|
||||
20250228,090500,1012915190,3615,3620,3625,3610,9369
|
||||
20250228,090400,979054365,3620,3620,3640,3610,5715
|
||||
20250228,090300,958359295,3620,3640,3650,3615,17732
|
||||
20250228,090200,893946005,3635,3620,3650,3585,46703
|
||||
20250228,090100,725083495,3625,3675,3690,3620,83456
|
||||
20250228,090000,420142605,3675,3665,3680,3645,97920
|
||||
|
Reference in New Issue
Block a user