Update 2025-02-28 2845 candle_min
This commit is contained in:
632
044490/min/candle-20250228.csv
Normal file
632
044490/min/candle-20250228.csv
Normal file
@@ -0,0 +1,632 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250228,193000,1229687220,13840,13840,13840,13840,698
|
||||
20250228,192900,1229687220,13840,13840,13840,13840,0
|
||||
20250228,192800,1229687220,13840,13840,13840,13840,0
|
||||
20250228,192700,1229687220,13840,13840,13840,13840,0
|
||||
20250228,192600,1229687220,13840,13840,13840,13840,0
|
||||
20250228,192500,1229687220,13840,13840,13840,13840,0
|
||||
20250228,192400,1229687220,13840,13840,13840,13840,0
|
||||
20250228,192300,1229687220,13840,13840,13840,13840,0
|
||||
20250228,192200,1229687220,13840,13840,13840,13840,0
|
||||
20250228,192100,1229687220,13840,13840,13840,13840,0
|
||||
20250228,192000,1229687220,13840,13840,13840,13840,0
|
||||
20250228,191900,1229687220,13840,13840,13840,13840,0
|
||||
20250228,191800,1229687220,13840,13840,13840,13840,0
|
||||
20250228,191700,1229687220,13840,13840,13840,13840,0
|
||||
20250228,191600,1229687220,13840,13840,13840,13840,0
|
||||
20250228,191500,1229687220,13840,13840,13840,13840,0
|
||||
20250228,191400,1229687220,13840,13840,13840,13840,0
|
||||
20250228,191300,1229687220,13840,13840,13840,13840,0
|
||||
20250228,191200,1229687220,13840,13840,13840,13840,0
|
||||
20250228,191100,1229687220,13840,13840,13840,13840,0
|
||||
20250228,191000,1229687220,13840,13840,13840,13840,0
|
||||
20250228,190900,1229687220,13840,13840,13840,13840,0
|
||||
20250228,190800,1229687220,13840,13840,13840,13840,0
|
||||
20250228,190700,1229687220,13840,13840,13840,13840,0
|
||||
20250228,190600,1229687220,13840,13840,13840,13840,0
|
||||
20250228,190500,1229687220,13840,13840,13840,13840,0
|
||||
20250228,190400,1229687220,13840,13840,13840,13840,0
|
||||
20250228,190300,1229687220,13840,13840,13840,13840,0
|
||||
20250228,190200,1229687220,13840,13840,13840,13840,0
|
||||
20250228,190100,1229687220,13840,13840,13840,13840,0
|
||||
20250228,190000,1229687220,13840,13840,13840,13840,698
|
||||
20250228,185900,1229687220,13840,13840,13840,13840,0
|
||||
20250228,185800,1229687220,13840,13840,13840,13840,0
|
||||
20250228,185700,1229687220,13840,13840,13840,13840,0
|
||||
20250228,185600,1229687220,13840,13840,13840,13840,0
|
||||
20250228,185500,1229687220,13840,13840,13840,13840,0
|
||||
20250228,185400,1229687220,13840,13840,13840,13840,0
|
||||
20250228,185300,1229687220,13840,13840,13840,13840,0
|
||||
20250228,185200,1229687220,13840,13840,13840,13840,0
|
||||
20250228,185100,1229687220,13840,13840,13840,13840,0
|
||||
20250228,185000,1229687220,13840,13840,13840,13840,0
|
||||
20250228,184900,1229687220,13840,13840,13840,13840,0
|
||||
20250228,184800,1229687220,13840,13840,13840,13840,0
|
||||
20250228,184700,1229687220,13840,13840,13840,13840,0
|
||||
20250228,184600,1229687220,13840,13840,13840,13840,0
|
||||
20250228,184500,1229687220,13840,13840,13840,13840,0
|
||||
20250228,184400,1229687220,13840,13840,13840,13840,0
|
||||
20250228,184300,1229687220,13840,13840,13840,13840,0
|
||||
20250228,184200,1229687220,13840,13840,13840,13840,0
|
||||
20250228,184100,1229687220,13840,13840,13840,13840,0
|
||||
20250228,184000,1229687220,13840,13840,13840,13840,0
|
||||
20250228,183900,1229687220,13840,13840,13840,13840,0
|
||||
20250228,183800,1229687220,13840,13840,13840,13840,0
|
||||
20250228,183700,1229687220,13840,13840,13840,13840,0
|
||||
20250228,183600,1229687220,13840,13840,13840,13840,0
|
||||
20250228,183500,1229687220,13840,13840,13840,13840,0
|
||||
20250228,183400,1229687220,13840,13840,13840,13840,0
|
||||
20250228,183300,1229687220,13840,13840,13840,13840,0
|
||||
20250228,183200,1229687220,13840,13840,13840,13840,0
|
||||
20250228,183100,1229687220,13840,13840,13840,13840,0
|
||||
20250228,183000,1229687220,13840,13840,13840,13840,698
|
||||
20250228,182900,1229687220,13840,13840,13840,13840,0
|
||||
20250228,182800,1229687220,13840,13840,13840,13840,0
|
||||
20250228,182700,1229687220,13840,13840,13840,13840,0
|
||||
20250228,182600,1229687220,13840,13840,13840,13840,0
|
||||
20250228,182500,1229687220,13840,13840,13840,13840,0
|
||||
20250228,182400,1229687220,13840,13840,13840,13840,0
|
||||
20250228,182300,1229687220,13840,13840,13840,13840,0
|
||||
20250228,182200,1229687220,13840,13840,13840,13840,0
|
||||
20250228,182100,1229687220,13840,13840,13840,13840,0
|
||||
20250228,182000,1229687220,13840,13840,13840,13840,0
|
||||
20250228,181900,1229687220,13840,13840,13840,13840,0
|
||||
20250228,181800,1229687220,13840,13840,13840,13840,0
|
||||
20250228,181700,1229687220,13840,13840,13840,13840,0
|
||||
20250228,181600,1229687220,13840,13840,13840,13840,0
|
||||
20250228,181500,1229687220,13840,13840,13840,13840,0
|
||||
20250228,181400,1229687220,13840,13840,13840,13840,0
|
||||
20250228,181300,1229687220,13840,13840,13840,13840,0
|
||||
20250228,181200,1229687220,13840,13840,13840,13840,0
|
||||
20250228,181100,1229687220,13840,13840,13840,13840,0
|
||||
20250228,181000,1229687220,13840,13840,13840,13840,0
|
||||
20250228,180900,1229687220,13840,13840,13840,13840,0
|
||||
20250228,180800,1229687220,13840,13840,13840,13840,0
|
||||
20250228,180700,1229687220,13840,13840,13840,13840,0
|
||||
20250228,180600,1229687220,13840,13840,13840,13840,0
|
||||
20250228,180500,1229687220,13840,13840,13840,13840,0
|
||||
20250228,180400,1229687220,13840,13840,13840,13840,0
|
||||
20250228,180300,1229687220,13840,13840,13840,13840,0
|
||||
20250228,180200,1229687220,13840,13840,13840,13840,0
|
||||
20250228,180100,1229687220,13840,13840,13840,13840,0
|
||||
20250228,180000,1229687220,13840,13840,13840,13840,698
|
||||
20250228,175900,1229687220,13840,13840,13840,13840,0
|
||||
20250228,175800,1229687220,13840,13840,13840,13840,0
|
||||
20250228,175700,1229687220,13840,13840,13840,13840,0
|
||||
20250228,175600,1229687220,13840,13840,13840,13840,0
|
||||
20250228,175500,1229687220,13840,13840,13840,13840,0
|
||||
20250228,175400,1229687220,13840,13840,13840,13840,0
|
||||
20250228,175300,1229687220,13840,13840,13840,13840,0
|
||||
20250228,175200,1229687220,13840,13840,13840,13840,0
|
||||
20250228,175100,1229687220,13840,13840,13840,13840,0
|
||||
20250228,175000,1229687220,13840,13840,13840,13840,0
|
||||
20250228,174900,1229687220,13840,13840,13840,13840,0
|
||||
20250228,174800,1229687220,13840,13840,13840,13840,0
|
||||
20250228,174700,1229687220,13840,13840,13840,13840,0
|
||||
20250228,174600,1229687220,13840,13840,13840,13840,0
|
||||
20250228,174500,1229687220,13840,13840,13840,13840,0
|
||||
20250228,174400,1229687220,13840,13840,13840,13840,0
|
||||
20250228,174300,1229687220,13840,13840,13840,13840,0
|
||||
20250228,174200,1229687220,13840,13840,13840,13840,0
|
||||
20250228,174100,1229687220,13840,13840,13840,13840,0
|
||||
20250228,174000,1229687220,13840,13840,13840,13840,0
|
||||
20250228,173900,1229687220,13840,13840,13840,13840,0
|
||||
20250228,173800,1229687220,13840,13840,13840,13840,0
|
||||
20250228,173700,1229687220,13840,13840,13840,13840,0
|
||||
20250228,173600,1229687220,13840,13840,13840,13840,0
|
||||
20250228,173500,1229687220,13840,13840,13840,13840,0
|
||||
20250228,173400,1229687220,13840,13840,13840,13840,0
|
||||
20250228,173300,1229687220,13840,13840,13840,13840,0
|
||||
20250228,173200,1229687220,13840,13840,13840,13840,0
|
||||
20250228,173100,1229687220,13840,13840,13840,13840,0
|
||||
20250228,173000,1229687220,13840,13840,13840,13840,698
|
||||
20250228,172900,1229687220,13840,13840,13840,13840,0
|
||||
20250228,172800,1229687220,13840,13840,13840,13840,0
|
||||
20250228,172700,1229687220,13840,13840,13840,13840,0
|
||||
20250228,172600,1229687220,13840,13840,13840,13840,0
|
||||
20250228,172500,1229687220,13840,13840,13840,13840,0
|
||||
20250228,172400,1229687220,13840,13840,13840,13840,0
|
||||
20250228,172300,1229687220,13840,13840,13840,13840,0
|
||||
20250228,172200,1229687220,13840,13840,13840,13840,0
|
||||
20250228,172100,1229687220,13840,13840,13840,13840,0
|
||||
20250228,172000,1229687220,13840,13840,13840,13840,0
|
||||
20250228,171900,1229687220,13840,13840,13840,13840,0
|
||||
20250228,171800,1229687220,13840,13840,13840,13840,0
|
||||
20250228,171700,1229687220,13840,13840,13840,13840,0
|
||||
20250228,171600,1229687220,13840,13840,13840,13840,0
|
||||
20250228,171500,1229687220,13840,13840,13840,13840,0
|
||||
20250228,171400,1229687220,13840,13840,13840,13840,0
|
||||
20250228,171300,1229687220,13840,13840,13840,13840,0
|
||||
20250228,171200,1229687220,13840,13840,13840,13840,0
|
||||
20250228,171100,1229687220,13840,13840,13840,13840,0
|
||||
20250228,171000,1229687220,13840,13840,13840,13840,0
|
||||
20250228,170900,1229687220,13840,13840,13840,13840,0
|
||||
20250228,170800,1229687220,13840,13840,13840,13840,0
|
||||
20250228,170700,1229687220,13840,13840,13840,13840,0
|
||||
20250228,170600,1229687220,13840,13840,13840,13840,0
|
||||
20250228,170500,1229687220,13840,13840,13840,13840,0
|
||||
20250228,170400,1229687220,13840,13840,13840,13840,0
|
||||
20250228,170300,1229687220,13840,13840,13840,13840,0
|
||||
20250228,170200,1229687220,13840,13840,13840,13840,0
|
||||
20250228,170100,1229687220,13840,13840,13840,13840,0
|
||||
20250228,170000,1229687220,13840,13840,13840,13840,698
|
||||
20250228,165900,1229687220,13840,13840,13840,13840,0
|
||||
20250228,165800,1229687220,13840,13840,13840,13840,0
|
||||
20250228,165700,1229687220,13840,13840,13840,13840,0
|
||||
20250228,165600,1229687220,13840,13840,13840,13840,0
|
||||
20250228,165500,1229687220,13840,13840,13840,13840,0
|
||||
20250228,165400,1229687220,13840,13840,13840,13840,0
|
||||
20250228,165300,1229687220,13840,13840,13840,13840,0
|
||||
20250228,165200,1229687220,13840,13840,13840,13840,0
|
||||
20250228,165100,1229687220,13840,13840,13840,13840,0
|
||||
20250228,165000,1229687220,13840,13840,13840,13840,0
|
||||
20250228,164900,1229687220,13840,13840,13840,13840,0
|
||||
20250228,164800,1229687220,13840,13840,13840,13840,0
|
||||
20250228,164700,1229687220,13840,13840,13840,13840,0
|
||||
20250228,164600,1229687220,13840,13840,13840,13840,0
|
||||
20250228,164500,1229687220,13840,13840,13840,13840,0
|
||||
20250228,164400,1229687220,13840,13840,13840,13840,0
|
||||
20250228,164300,1229687220,13840,13840,13840,13840,0
|
||||
20250228,164200,1229687220,13840,13840,13840,13840,0
|
||||
20250228,164100,1229687220,13840,13840,13840,13840,0
|
||||
20250228,164000,1229687220,13840,13840,13840,13840,0
|
||||
20250228,163900,1229687220,13840,13840,13840,13840,0
|
||||
20250228,163800,1229687220,13840,13840,13840,13840,0
|
||||
20250228,163700,1229687220,13840,13840,13840,13840,0
|
||||
20250228,163600,1229687220,13840,13840,13840,13840,0
|
||||
20250228,163500,1229687220,13840,13840,13840,13840,0
|
||||
20250228,163400,1229687220,13840,13840,13840,13840,0
|
||||
20250228,163300,1229687220,13840,13840,13840,13840,0
|
||||
20250228,163200,1229687220,13840,13840,13840,13840,0
|
||||
20250228,163100,1229687220,13840,13840,13840,13840,0
|
||||
20250228,163000,1229687220,13840,13840,13840,13840,698
|
||||
20250228,162900,1229687220,13840,13840,13840,13840,0
|
||||
20250228,162800,1229687220,13840,13840,13840,13840,0
|
||||
20250228,162700,1229687220,13840,13840,13840,13840,0
|
||||
20250228,162600,1229687220,13840,13840,13840,13840,0
|
||||
20250228,162500,1229687220,13840,13840,13840,13840,0
|
||||
20250228,162400,1229687220,13840,13840,13840,13840,0
|
||||
20250228,162300,1229687220,13840,13840,13840,13840,0
|
||||
20250228,162200,1229687220,13840,13840,13840,13840,0
|
||||
20250228,162100,1229687220,13840,13840,13840,13840,0
|
||||
20250228,162000,1229687220,13840,13840,13840,13840,0
|
||||
20250228,161900,1229687220,13840,13840,13840,13840,0
|
||||
20250228,161800,1229687220,13840,13840,13840,13840,0
|
||||
20250228,161700,1229687220,13840,13840,13840,13840,0
|
||||
20250228,161600,1229687220,13840,13840,13840,13840,0
|
||||
20250228,161500,1229687220,13840,13840,13840,13840,0
|
||||
20250228,161400,1229687220,13840,13840,13840,13840,0
|
||||
20250228,161300,1229687220,13840,13840,13840,13840,0
|
||||
20250228,161200,1229687220,13840,13840,13840,13840,0
|
||||
20250228,161100,1229687220,13840,13840,13840,13840,0
|
||||
20250228,161000,1229687220,13840,13840,13840,13840,0
|
||||
20250228,160900,1229687220,13840,13840,13840,13840,0
|
||||
20250228,160800,1229687220,13840,13840,13840,13840,0
|
||||
20250228,160700,1229687220,13840,13840,13840,13840,0
|
||||
20250228,160600,1229687220,13840,13840,13840,13840,0
|
||||
20250228,160500,1229687220,13840,13840,13840,13840,0
|
||||
20250228,160400,1229687220,13840,13840,13840,13840,0
|
||||
20250228,160300,1229687220,13840,13840,13840,13840,0
|
||||
20250228,160200,1229687220,13840,13840,13840,13840,0
|
||||
20250228,160100,1229687220,13840,13840,13840,13840,0
|
||||
20250228,160000,1229687220,13840,13840,13840,13840,698
|
||||
20250228,155900,1229687220,13840,13840,13840,13840,0
|
||||
20250228,155800,1229687220,13840,13840,13840,13840,0
|
||||
20250228,155700,1229687220,13840,13840,13840,13840,0
|
||||
20250228,155600,1229687220,13840,13840,13840,13840,0
|
||||
20250228,155500,1229687220,13840,13840,13840,13840,0
|
||||
20250228,155400,1229687220,13840,13840,13840,13840,0
|
||||
20250228,155300,1229687220,13840,13840,13840,13840,0
|
||||
20250228,155200,1229687220,13840,13840,13840,13840,0
|
||||
20250228,155100,1229687220,13840,13840,13840,13840,0
|
||||
20250228,155000,1229687220,13840,13840,13840,13840,0
|
||||
20250228,154900,1229687220,13840,13840,13840,13840,0
|
||||
20250228,154800,1229687220,13840,13840,13840,13840,0
|
||||
20250228,154700,1229687220,13840,13840,13840,13840,0
|
||||
20250228,154600,1229687220,13840,13840,13840,13840,0
|
||||
20250228,154500,1229687220,13840,13840,13840,13840,0
|
||||
20250228,154400,1229687220,13840,13840,13840,13840,0
|
||||
20250228,154300,1229687220,13840,13840,13840,13840,0
|
||||
20250228,154200,1229687220,13840,13840,13840,13840,0
|
||||
20250228,154100,1229687220,13840,13840,13840,13840,0
|
||||
20250228,154000,1229687220,13840,13840,13840,13840,0
|
||||
20250228,153900,1229687220,13840,13840,13840,13840,0
|
||||
20250228,153800,1229687220,13840,13840,13840,13840,0
|
||||
20250228,153700,1229687220,13840,13840,13840,13840,0
|
||||
20250228,153600,1229687220,13840,13840,13840,13840,0
|
||||
20250228,153500,1229687220,13840,13840,13840,13840,0
|
||||
20250228,153400,1229687220,13840,13840,13840,13840,0
|
||||
20250228,153300,1229687220,13840,13840,13840,13840,0
|
||||
20250228,153200,1229687220,13840,13840,13840,13840,0
|
||||
20250228,153100,1229687220,13840,13840,13840,13840,0
|
||||
20250228,153000,1229687220,13840,13840,13840,13840,1396
|
||||
20250228,152900,1220026900,13830,13830,13830,13830,0
|
||||
20250228,152800,1220026900,13830,13830,13830,13830,0
|
||||
20250228,152700,1220026900,13830,13830,13830,13830,0
|
||||
20250228,152600,1220026900,13830,13830,13830,13830,0
|
||||
20250228,152500,1220026900,13830,13830,13830,13830,0
|
||||
20250228,152400,1220026900,13830,13830,13830,13830,0
|
||||
20250228,152300,1220026900,13830,13830,13830,13830,0
|
||||
20250228,152200,1220026900,13830,13830,13830,13830,0
|
||||
20250228,152100,1220026900,13830,13830,13830,13830,0
|
||||
20250228,152000,1220026900,13830,13830,13830,13830,0
|
||||
20250228,151900,1220026900,13830,13830,13830,13730,92
|
||||
20250228,151800,1218754940,13830,13730,13830,13730,196
|
||||
20250228,151700,1216057070,13730,13730,13730,13720,110
|
||||
20250228,151600,1214547310,13760,13720,13760,13710,323
|
||||
20250228,151500,1210112760,13720,13710,13720,13710,84
|
||||
20250228,151400,1208960640,13720,13750,13750,13720,344
|
||||
20250228,151300,1204235980,13850,13780,13850,13760,487
|
||||
20250228,151200,1197526790,13780,13780,13780,13780,117
|
||||
20250228,151100,1195914530,13880,13870,13880,13870,94
|
||||
20250228,151000,1194610650,13870,13870,13870,13870,1
|
||||
20250228,150900,1194596780,13780,13840,13880,13780,200
|
||||
20250228,150800,1191839610,13890,13890,13890,13890,94
|
||||
20250228,150700,1190533950,13890,13890,13890,13890,27
|
||||
20250228,150600,1190158920,13890,13890,13890,13890,0
|
||||
20250228,150500,1190158920,13890,13880,13890,13880,107
|
||||
20250228,150400,1188673410,13740,13740,13740,13740,0
|
||||
20250228,150300,1188673410,13740,13740,13740,13740,1
|
||||
20250228,150200,1188659670,13880,13720,13880,13720,145
|
||||
20250228,150100,1186652680,13860,13860,13860,13860,0
|
||||
20250228,150000,1186652680,13860,13710,13860,13710,167
|
||||
20250228,145900,1184347560,13710,13710,13790,13710,52
|
||||
20250228,145800,1183633160,13710,13710,13710,13710,1
|
||||
20250228,145700,1183619450,13700,13730,13730,13690,217
|
||||
20250228,145600,1180646490,13790,13750,13790,13750,195
|
||||
20250228,145500,1177960080,13750,13750,13750,13750,40
|
||||
20250228,145400,1177410080,13750,13720,13790,13720,127
|
||||
20250228,145300,1175659660,13720,13720,13720,13720,6
|
||||
20250228,145200,1175577340,13710,13710,13750,13700,80
|
||||
20250228,145100,1174480160,13720,13720,13720,13710,15
|
||||
20250228,145000,1174274470,13710,13720,13790,13710,183
|
||||
20250228,144900,1171758030,13710,13710,13710,13710,8
|
||||
20250228,144800,1171648350,13710,13720,13720,13710,69
|
||||
20250228,144700,1170702330,13700,13700,13700,13700,1
|
||||
20250228,144600,1170688630,13750,13790,13790,13750,120
|
||||
20250228,144500,1169034450,13830,13830,13830,13830,0
|
||||
20250228,144400,1169034450,13830,13830,13830,13830,0
|
||||
20250228,144300,1169034450,13830,13790,13830,13680,446
|
||||
20250228,144200,1162920810,13680,13800,13800,13680,48
|
||||
20250228,144100,1162262840,13700,13700,13700,13700,0
|
||||
20250228,144000,1162262840,13700,13700,13700,13700,0
|
||||
20250228,143900,1162262840,13700,13700,13700,13700,0
|
||||
20250228,143800,1162262840,13700,13700,13700,13700,0
|
||||
20250228,143700,1162262840,13700,13650,13700,13650,289
|
||||
20250228,143600,1158315850,13650,13650,13650,13650,103
|
||||
20250228,143500,1156909900,13620,13620,13620,13620,0
|
||||
20250228,143400,1156909900,13620,13630,13680,13620,98
|
||||
20250228,143300,1155572670,13620,13610,13620,13610,18
|
||||
20250228,143200,1155327670,13620,13700,13700,13600,3086
|
||||
20250228,143100,1113285610,13700,13700,13700,13700,119
|
||||
20250228,143000,1111655310,13700,13700,13700,13700,3
|
||||
20250228,142900,1111614210,13690,13690,13690,13690,17
|
||||
20250228,142800,1111381480,13700,13700,13700,13700,184
|
||||
20250228,142700,1108860680,13700,13730,13730,13700,715
|
||||
20250228,142600,1099062530,13740,13750,13750,13740,62
|
||||
20250228,142500,1098210620,13750,13750,13750,13750,359
|
||||
20250228,142400,1093274370,13790,13790,13790,13760,238
|
||||
20250228,142300,1089997200,13790,13790,13790,13790,58
|
||||
20250228,142200,1089197380,13800,13790,13800,13790,100
|
||||
20250228,142100,1087817950,13800,13820,13820,13800,638
|
||||
20250228,142000,1079013220,13820,13830,13890,13820,157
|
||||
20250228,141900,1076839430,13850,13830,13890,13830,47
|
||||
20250228,141800,1076188860,13830,13820,13850,13820,74
|
||||
20250228,141700,1075164760,13890,13800,13890,13800,3
|
||||
20250228,141600,1075123270,13800,13800,13900,13790,170
|
||||
20250228,141500,1072768260,13850,13890,13890,13800,91
|
||||
20250228,141400,1071511480,13890,13890,13890,13800,22
|
||||
20250228,141300,1071206550,13890,13870,13890,13870,105
|
||||
20250228,141200,1069749900,13760,13760,13760,13760,11
|
||||
20250228,141100,1069598540,13890,13890,13890,13890,0
|
||||
20250228,141000,1069598540,13890,13870,13900,13740,208
|
||||
20250228,140900,1066724570,13900,13900,13900,13900,0
|
||||
20250228,140800,1066724570,13900,13760,13900,13740,262
|
||||
20250228,140700,1063111940,13760,13750,13760,13750,7
|
||||
20250228,140600,1063015640,13740,13750,13790,13730,117
|
||||
20250228,140500,1061406920,13830,13760,13830,13760,3
|
||||
20250228,140400,1061365570,13830,13750,13830,13750,117
|
||||
20250228,140300,1059751280,13750,13750,13750,13750,6
|
||||
20250228,140200,1059668780,13750,13750,13750,13750,3
|
||||
20250228,140100,1059627530,13750,13710,13750,13710,162
|
||||
20250228,140000,1057406390,13710,13710,13710,13710,3
|
||||
20250228,135900,1057365260,13710,13710,13710,13710,2
|
||||
20250228,135800,1057337840,13700,13700,13700,13700,1
|
||||
20250228,135700,1057324140,13700,13710,13710,13700,13
|
||||
20250228,135600,1057145920,13700,13750,13750,13700,1014
|
||||
20250228,135500,1043230930,13760,13760,13760,13760,4
|
||||
20250228,135400,1043175890,13760,13820,13820,13760,397
|
||||
20250228,135300,1037700760,13820,13840,13840,13820,71
|
||||
20250228,135200,1036718480,13910,13910,13910,13910,0
|
||||
20250228,135100,1036718480,13910,13830,13910,13830,126
|
||||
20250228,135000,1034972930,13910,13870,13910,13820,1269
|
||||
20250228,134900,1017335690,13870,13800,13870,13800,3
|
||||
20250228,134800,1017294150,13790,13790,13790,13790,0
|
||||
20250228,134700,1017294150,13790,13760,13830,13760,49
|
||||
20250228,134600,1016618250,13880,13770,13880,13760,139
|
||||
20250228,134500,1014700570,13730,13730,13730,13730,18
|
||||
20250228,134400,1014453430,13770,13770,13770,13770,3
|
||||
20250228,134300,1014412120,13750,13750,13750,13750,13
|
||||
20250228,134200,1014233370,13750,13750,13750,13750,274
|
||||
20250228,134100,1010465870,13750,13740,13750,13740,101
|
||||
20250228,134000,1009078000,13740,13740,13740,13740,6
|
||||
20250228,133900,1008995560,13740,13730,13740,13730,136
|
||||
20250228,133800,1007126930,13730,13730,13730,13730,3
|
||||
20250228,133700,1007085740,13730,13730,13730,13730,0
|
||||
20250228,133600,1007085740,13730,13720,13730,13720,2
|
||||
20250228,133500,1007058290,13720,13730,13750,13700,267
|
||||
20250228,133400,1003390810,13740,13750,13750,13740,104
|
||||
20250228,133300,1001961030,13760,13770,13770,13760,225
|
||||
20250228,133200,998864200,13770,13800,13800,13770,405
|
||||
20250228,133100,993280940,13810,13810,13850,13810,84
|
||||
20250228,133000,992119220,13810,13850,13850,13810,120
|
||||
20250228,132900,990461900,13850,13850,13850,13850,3
|
||||
20250228,132800,990420350,13850,13850,13850,13850,22
|
||||
20250228,132700,990115650,13830,13830,13830,13830,61
|
||||
20250228,132600,989272020,13830,13830,13830,13830,3
|
||||
20250228,132500,989230530,13830,13830,13830,13830,3
|
||||
20250228,132400,989189040,13830,13790,13830,13790,75
|
||||
20250228,132300,988154750,13790,13790,13790,13790,0
|
||||
20250228,132200,988154750,13790,13790,13880,13780,164
|
||||
20250228,132100,985890850,13790,13800,13830,13790,116
|
||||
20250228,132000,984288890,13800,13790,13830,13790,26
|
||||
20250228,131900,983929770,13790,13790,13790,13790,25
|
||||
20250228,131800,983585020,13790,13790,13790,13790,3
|
||||
20250228,131700,983543650,13790,13790,13830,13790,133
|
||||
20250228,131600,981708700,13780,13790,13800,13780,64
|
||||
20250228,131500,980826650,13790,13790,13880,13790,182
|
||||
20250228,131400,978310560,13870,13770,13880,13770,111
|
||||
20250228,131300,976773850,13770,13770,13770,13770,9
|
||||
20250228,131200,976649920,13770,13770,13820,13770,160
|
||||
20250228,131100,974445670,13770,13860,13880,13770,47
|
||||
20250228,131000,973797460,13770,13860,13870,13770,203
|
||||
20250228,130900,970988520,13850,13790,13850,13790,6
|
||||
20250228,130800,970905660,13770,13880,13880,13770,81
|
||||
20250228,130700,969790170,13880,13880,13880,13880,32
|
||||
20250228,130600,969346010,13840,13830,13840,13830,99
|
||||
20250228,130500,967976290,13740,13840,13840,13740,134
|
||||
20250228,130400,966135020,13800,13800,13800,13800,0
|
||||
20250228,130300,966135020,13800,13820,13820,13750,96
|
||||
20250228,130200,964809850,13740,13760,13760,13740,146
|
||||
20250228,130100,962803230,13750,13750,13750,13750,0
|
||||
20250228,130000,962803230,13750,13840,13840,13750,148
|
||||
20250228,125900,960759570,13750,13760,13760,13750,68
|
||||
20250228,125800,959824540,13840,13840,13840,13840,0
|
||||
20250228,125700,959824540,13840,13760,13840,13750,176
|
||||
20250228,125600,957397190,13840,13840,13840,13840,0
|
||||
20250228,125500,957397190,13840,13840,13840,13840,11
|
||||
20250228,125400,957244950,13800,13740,13800,13740,175
|
||||
20250228,125300,954837160,13780,13780,13780,13780,0
|
||||
20250228,125200,954837160,13780,13780,13780,13780,0
|
||||
20250228,125100,954837160,13780,13690,13780,13690,128
|
||||
20250228,125000,953076550,13690,13690,13710,13690,9
|
||||
20250228,124900,952953320,13700,13700,13700,13700,0
|
||||
20250228,124800,952953320,13700,13690,13710,13690,358
|
||||
20250228,124700,948048620,13680,13670,13710,13670,6
|
||||
20250228,124600,947966540,13660,13660,13660,13660,1
|
||||
20250228,124500,947952880,13660,13660,13660,13660,2
|
||||
20250228,124400,947925560,13660,13710,13710,13660,47
|
||||
20250228,124300,947281240,13650,13660,13660,13650,13
|
||||
20250228,124200,947103760,13660,13650,13660,13650,5
|
||||
20250228,124100,947035490,13640,13690,13690,13630,2663
|
||||
20250228,124000,910696020,13690,13680,13690,13680,4
|
||||
20250228,123900,910641290,13670,13670,13670,13670,0
|
||||
20250228,123800,910641290,13670,13720,13720,13670,580
|
||||
20250228,123700,902700340,13720,13720,13720,13720,4
|
||||
20250228,123600,902645460,13710,13700,13720,13680,1705
|
||||
20250228,123500,879317170,13690,13710,13710,13690,497
|
||||
20250228,123400,872509650,13720,13720,13720,13720,62
|
||||
20250228,123300,871659010,13710,13710,13710,13710,0
|
||||
20250228,123200,871659010,13710,13710,13710,13700,302
|
||||
20250228,123100,867521530,13710,13720,13730,13700,602
|
||||
20250228,123000,859270730,13720,13770,13770,13720,545
|
||||
20250228,122900,851781530,13770,13780,13780,13770,477
|
||||
20250228,122800,845208740,13790,13840,13840,13790,492
|
||||
20250228,122700,838417530,13910,13830,13910,13820,97
|
||||
20250228,122600,837076750,13880,13910,13920,13880,102
|
||||
20250228,122500,835657960,13920,13920,13920,13920,0
|
||||
20250228,122400,835657960,13920,13920,13920,13920,1
|
||||
20250228,122300,835644040,13920,13920,13920,13920,0
|
||||
20250228,122200,835644040,13920,13920,13920,13920,60
|
||||
20250228,122100,834808840,13920,13920,13920,13920,0
|
||||
20250228,122000,834808840,13920,13920,13920,13920,0
|
||||
20250228,121900,834808840,13920,13920,13920,13920,47
|
||||
20250228,121800,834154600,13930,13930,13930,13930,1
|
||||
20250228,121700,834140670,13920,13920,13920,13920,26
|
||||
20250228,121600,833778750,13930,13910,13930,13910,46
|
||||
20250228,121500,833138870,13910,13910,13910,13910,0
|
||||
20250228,121400,833138870,13910,13910,13910,13910,0
|
||||
20250228,121300,833138870,13910,13910,13910,13910,57
|
||||
20250228,121200,832346000,13910,13910,13910,13910,0
|
||||
20250228,121100,832346000,13910,13910,13910,13910,0
|
||||
20250228,121000,832346000,13910,13910,13910,13910,0
|
||||
20250228,120900,832346000,13910,13910,13940,13910,271
|
||||
20250228,120800,828571500,13930,13770,13930,13770,79
|
||||
20250228,120700,827474030,13800,13760,13800,13760,48
|
||||
20250228,120600,826812510,13740,13740,13740,13740,0
|
||||
20250228,120500,826812510,13740,13740,13740,13740,620
|
||||
20250228,120400,818293710,13730,13730,13730,13730,28
|
||||
20250228,120300,817909270,13730,13730,13730,13730,122
|
||||
20250228,120200,816234210,13730,13730,13730,13730,0
|
||||
20250228,120100,816234210,13730,13740,13740,13730,58
|
||||
20250228,120000,815437850,13740,13740,13740,13740,145
|
||||
20250228,115900,813445550,13740,13770,13770,13740,150
|
||||
20250228,115800,811382640,13770,13870,13870,13770,836
|
||||
20250228,115700,799837820,13870,13910,13920,13850,41
|
||||
20250228,115600,799267600,13870,13840,13880,13840,90
|
||||
20250228,115500,798021380,13840,13840,13840,13840,33
|
||||
20250228,115400,797564660,13840,13840,13840,13840,0
|
||||
20250228,115300,797564660,13840,13840,13840,13840,0
|
||||
20250228,115200,797564660,13840,13830,13840,13830,138
|
||||
20250228,115100,795654760,13820,13820,13820,13820,2
|
||||
20250228,115000,795627120,13820,13800,13820,13800,18
|
||||
20250228,114900,795378660,13800,13800,13800,13800,1
|
||||
20250228,114800,795364860,13840,13840,13840,13840,1
|
||||
20250228,114700,795351020,13840,13840,13840,13840,0
|
||||
20250228,114600,795351020,13840,13810,13840,13810,198
|
||||
20250228,114500,792613670,13810,13810,13840,13810,88
|
||||
20250228,114400,791397040,13840,13840,13840,13840,0
|
||||
20250228,114300,791397040,13840,13840,13840,13840,0
|
||||
20250228,114200,791397040,13840,13840,13840,13840,41
|
||||
20250228,114100,790829600,13840,13790,13840,13790,108
|
||||
20250228,114000,789335630,13790,13780,13790,13780,2
|
||||
20250228,113900,789308060,13770,13760,13770,13760,58
|
||||
20250228,113800,788509410,13770,13770,13770,13770,2
|
||||
20250228,113700,788481870,13770,13810,13810,13750,24
|
||||
20250228,113600,788150810,13840,13760,13840,13740,162
|
||||
20250228,113500,785916110,13700,13700,13700,13700,0
|
||||
20250228,113400,785916110,13700,13760,13760,13700,205
|
||||
20250228,113300,783105270,13760,13760,13800,13760,48
|
||||
20250228,113200,782444750,13760,13800,13800,13710,81
|
||||
20250228,113100,781330350,13760,13710,13800,13710,127
|
||||
20250228,113000,779579300,13710,13680,13710,13680,216
|
||||
20250228,112900,776619940,13680,13680,13680,13680,15
|
||||
20250228,112800,776414740,13690,13690,13690,13690,3
|
||||
20250228,112700,776373670,13690,13680,13690,13680,5
|
||||
20250228,112600,776305250,13690,13690,13690,13690,0
|
||||
20250228,112500,776305250,13690,13690,13690,13690,1
|
||||
20250228,112400,776291560,13690,13680,13690,13680,26
|
||||
20250228,112300,775935870,13690,13690,13690,13690,0
|
||||
20250228,112200,775935870,13690,13690,13690,13680,32
|
||||
20250228,112100,775498090,13690,13680,13690,13680,103
|
||||
20250228,112000,774088820,13680,13680,13680,13680,40
|
||||
20250228,111900,773541620,13690,13690,13690,13680,121
|
||||
20250228,111800,771885330,13690,13690,13690,13690,0
|
||||
20250228,111700,771885330,13690,13690,13690,13690,1
|
||||
20250228,111600,771871640,13690,13690,13690,13690,2
|
||||
20250228,111500,771844260,13690,13690,13690,13690,203
|
||||
20250228,111400,769065190,13690,13690,13690,13690,0
|
||||
20250228,111300,769065190,13690,13700,13700,13690,186
|
||||
20250228,111200,766517170,13690,13690,13690,13690,29
|
||||
20250228,111100,766120160,13700,13700,13700,13700,0
|
||||
20250228,111000,766120160,13700,13700,13700,13700,0
|
||||
20250228,110900,766120160,13700,13700,13700,13700,15
|
||||
20250228,110800,765914660,13690,13690,13690,13690,1
|
||||
20250228,110700,765900970,13690,13700,13700,13690,365
|
||||
20250228,110600,760904030,13700,13730,13730,13700,539
|
||||
20250228,110500,753512410,13730,13730,13730,13730,113
|
||||
20250228,110400,751960920,13730,13730,13730,13730,0
|
||||
20250228,110300,751960920,13730,13730,13730,13730,70
|
||||
20250228,110200,750999820,13730,13810,13810,13730,998
|
||||
20250228,110100,737237310,13840,13830,13950,13820,111
|
||||
20250228,110000,735696240,13840,13830,13840,13830,3
|
||||
20250228,105900,735654730,13810,13830,13850,13810,137
|
||||
20250228,105800,733760760,13810,13810,13810,13810,31
|
||||
20250228,105700,733332650,13850,13830,13850,13830,50
|
||||
20250228,105600,732640740,13800,13830,13830,13800,231
|
||||
20250228,105500,729451620,13840,13830,13840,13830,12
|
||||
20250228,105400,729285640,13850,13840,13850,13830,32
|
||||
20250228,105300,728842790,13830,13800,13830,13800,70
|
||||
20250228,105200,727875200,13800,13800,13800,13800,100
|
||||
20250228,105100,726495200,13800,13840,13840,13800,9
|
||||
20250228,105000,726370960,13840,13820,13840,13820,70
|
||||
20250228,104900,725402200,13750,13780,13800,13740,75
|
||||
20250228,104800,724370710,13770,13740,13840,13740,142
|
||||
20250228,104700,722410230,13740,13730,13740,13730,92
|
||||
20250228,104600,721146510,13740,13790,13790,13740,82
|
||||
20250228,104500,720019130,13730,13800,13800,13730,19
|
||||
20250228,104400,719758120,13840,13730,13840,13730,58
|
||||
20250228,104300,718958760,13730,13790,13790,13730,17
|
||||
20250228,104200,718724500,13840,13680,13840,13680,287
|
||||
20250228,104100,714770910,13680,13680,13690,13680,3
|
||||
20250228,104000,714729860,13670,13670,13670,13670,2
|
||||
20250228,103900,714702520,13660,13680,13720,13660,5
|
||||
20250228,103800,714634130,13710,13670,13750,13660,34
|
||||
20250228,103700,714168680,13720,13650,13720,13640,321
|
||||
20250228,103600,709780650,13650,13630,13680,13620,234
|
||||
20250228,103500,706589590,13620,13620,13650,13620,1882
|
||||
20250228,103400,680945390,13610,13610,13620,13610,9
|
||||
20250228,103300,680822860,13600,13610,13610,13600,954
|
||||
20250228,103200,667848150,13610,13660,13660,13600,2411
|
||||
20250228,103100,635021280,13670,13670,13670,13670,158
|
||||
20250228,103000,632861420,13680,13680,13680,13680,49
|
||||
20250228,102900,632191100,13690,13690,13700,13690,63
|
||||
20250228,102800,631328340,13700,13700,13740,13690,168
|
||||
20250228,102700,629026880,13690,13690,13690,13690,14
|
||||
20250228,102600,628835220,13690,13690,13690,13690,20
|
||||
20250228,102500,628561420,13700,13700,13700,13700,175
|
||||
20250228,102400,626163920,13700,13710,13710,13700,187
|
||||
20250228,102300,623601070,13710,13710,13710,13710,0
|
||||
20250228,102200,623601070,13710,13700,13730,13700,70
|
||||
20250228,102100,622641840,13700,13710,13730,13700,78
|
||||
20250228,102000,621572860,13730,13700,13730,13700,340
|
||||
20250228,101900,616904750,13730,13680,13730,13680,270
|
||||
20250228,101800,613204030,13680,13680,13680,13680,0
|
||||
20250228,101700,613204030,13680,13730,13730,13680,705
|
||||
20250228,101600,603543360,13740,13740,13740,13740,55
|
||||
20250228,101500,602787660,13750,13740,13750,13740,2
|
||||
20250228,101400,602760170,13740,13760,13760,13740,110
|
||||
20250228,101300,601248100,13820,13760,13820,13760,4
|
||||
20250228,101200,601193000,13790,13770,13810,13750,56
|
||||
20250228,101100,600421790,13740,13710,13740,13710,1571
|
||||
20250228,101000,578864300,13710,13710,13710,13710,0
|
||||
20250228,100900,578864300,13710,13700,13710,13700,660
|
||||
20250228,100800,569819140,13700,13700,13700,13700,153
|
||||
20250228,100700,567723040,13720,13720,13720,13720,100
|
||||
20250228,100600,566351040,13720,13720,13720,13720,6
|
||||
20250228,100500,566268720,13720,13720,13720,13720,101
|
||||
20250228,100400,564883000,13720,13720,13720,13720,0
|
||||
20250228,100300,564883000,13720,13720,13720,13720,137
|
||||
20250228,100200,563003360,13690,13690,13690,13690,20
|
||||
20250228,100100,562729560,13720,13670,13720,13670,942
|
||||
20250228,100000,549817930,13670,13620,13720,13620,137
|
||||
20250228,095900,547948610,13670,13640,13670,13610,1572
|
||||
20250228,095800,526531000,13620,13630,13630,13610,1594
|
||||
20250228,095700,504824590,13660,13660,13660,13660,28
|
||||
20250228,095600,504442110,13660,13650,13660,13650,2
|
||||
20250228,095500,504414800,13660,13630,13660,13620,231
|
||||
20250228,095400,501266230,13630,13650,13650,13630,31
|
||||
20250228,095300,500843260,13650,13660,13660,13650,14
|
||||
20250228,095200,500652080,13660,13650,13670,13650,32
|
||||
20250228,095100,500215110,13650,13630,13670,13620,786
|
||||
20250228,095000,489503960,13620,13650,13650,13620,946
|
||||
20250228,094900,476616940,13660,13660,13660,13660,73
|
||||
20250228,094800,475619760,13680,13700,13700,13680,428
|
||||
20250228,094700,469760090,13700,13710,13730,13700,312
|
||||
20250228,094600,465485240,13730,13720,13730,13720,152
|
||||
20250228,094500,463398640,13720,13660,13720,13660,17
|
||||
20250228,094400,463166170,13660,13630,13700,13620,1770
|
||||
20250228,094300,438990820,13600,13740,13740,13580,2452
|
||||
20250228,094200,405561330,13750,13760,13770,13750,425
|
||||
20250228,094100,399716370,13770,13760,13770,13750,272
|
||||
20250228,094000,395973390,13760,13880,13890,13760,2251
|
||||
20250228,093900,364883320,13950,13970,13970,13930,20
|
||||
20250228,093800,364604560,13990,13880,13990,13870,865
|
||||
20250228,093700,352605350,13890,13920,13950,13870,907
|
||||
20250228,093600,340001830,13920,13990,13990,13920,10578
|
||||
20250228,093500,192130280,13990,14000,14000,13990,188
|
||||
20250228,093400,189500150,14000,14030,14040,14000,397
|
||||
20250228,093300,183939370,14040,14040,14040,14030,1019
|
||||
20250228,093200,169642060,14040,14070,14070,14040,731
|
||||
20250228,093100,159368540,14070,14070,14100,14060,85
|
||||
20250228,093000,158172150,14070,14120,14120,14040,99
|
||||
20250228,092900,156776720,14120,14120,14120,14120,145
|
||||
20250228,092800,154729320,14120,14120,14130,14120,81
|
||||
20250228,092700,153585450,14110,14090,14110,14040,2233
|
||||
20250228,092600,122128770,14070,13980,14090,13980,59
|
||||
20250228,092500,121299610,14000,14060,14120,14000,195
|
||||
20250228,092400,118557610,14060,14060,14060,14030,9
|
||||
20250228,092300,118431130,14090,14010,14100,14000,875
|
||||
20250228,092200,106149630,14010,14010,14030,14000,2084
|
||||
20250228,092100,76962730,14030,14030,14030,14030,3
|
||||
20250228,092000,76920640,14030,13900,14030,13900,23
|
||||
20250228,091900,76598260,14030,13920,14030,13900,126
|
||||
20250228,091800,74842430,14060,14030,14080,14030,1253
|
||||
20250228,091700,57236320,14020,14020,14020,13890,214
|
||||
20250228,091600,54239030,14020,13870,14030,13870,47
|
||||
20250228,091500,53583560,14020,14040,14050,13860,625
|
||||
20250228,091400,44889180,14050,14040,14050,14040,34
|
||||
20250228,091300,44411570,14050,14060,14060,14050,12
|
||||
20250228,091200,44242870,14060,14060,14060,14060,6
|
||||
20250228,091100,44158510,14080,14040,14130,13920,365
|
||||
20250228,091000,39014370,14050,14050,14050,14050,170
|
||||
20250228,090900,36625870,14050,14020,14050,14020,127
|
||||
20250228,090800,34845270,14020,14020,14020,14010,245
|
||||
20250228,090700,31411800,14050,14050,14050,14020,111
|
||||
20250228,090600,29855130,14050,14050,14100,14020,193
|
||||
20250228,090500,27147220,14100,14020,14100,14020,247
|
||||
20250228,090400,23679660,14020,13970,14020,13970,25
|
||||
20250228,090300,23329680,13900,13880,13900,13880,500
|
||||
20250228,090200,16383680,13890,13760,13890,13760,8
|
||||
20250228,090100,16273470,13760,13840,13840,13750,220
|
||||
20250228,090000,13247470,13900,13900,13900,13750,934
|
||||
|
Reference in New Issue
Block a user