Update 2025-02-27 2849 candle_min
This commit is contained in:
582
003380/min/candle-20250227.csv
Normal file
582
003380/min/candle-20250227.csv
Normal file
@@ -0,0 +1,582 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,184000,655311400,5430,5430,5430,5430,3597
|
||||
20250227,183900,655311400,5430,5430,5430,5430,0
|
||||
20250227,183800,655311400,5430,5430,5430,5430,0
|
||||
20250227,183700,655311400,5430,5430,5430,5430,0
|
||||
20250227,183600,655311400,5430,5430,5430,5430,0
|
||||
20250227,183500,655311400,5430,5430,5430,5430,0
|
||||
20250227,183400,655311400,5430,5430,5430,5430,0
|
||||
20250227,183300,655311400,5430,5430,5430,5430,0
|
||||
20250227,183200,655311400,5430,5430,5430,5430,0
|
||||
20250227,183100,655311400,5430,5430,5430,5430,0
|
||||
20250227,183000,655311400,5430,5430,5430,5430,0
|
||||
20250227,182900,655311400,5430,5430,5430,5430,0
|
||||
20250227,182800,655311400,5430,5430,5430,5430,0
|
||||
20250227,182700,655311400,5430,5430,5430,5430,0
|
||||
20250227,182600,655311400,5430,5430,5430,5430,0
|
||||
20250227,182500,655311400,5430,5430,5430,5430,0
|
||||
20250227,182400,655311400,5430,5430,5430,5430,0
|
||||
20250227,182300,655311400,5430,5430,5430,5430,0
|
||||
20250227,182200,655311400,5430,5430,5430,5430,0
|
||||
20250227,182100,655311400,5430,5430,5430,5430,0
|
||||
20250227,182000,655311400,5430,5430,5430,5430,0
|
||||
20250227,181900,655311400,5430,5430,5430,5430,0
|
||||
20250227,181800,655311400,5430,5430,5430,5430,0
|
||||
20250227,181700,655311400,5430,5430,5430,5430,0
|
||||
20250227,181600,655311400,5430,5430,5430,5430,0
|
||||
20250227,181500,655311400,5430,5430,5430,5430,0
|
||||
20250227,181400,655311400,5430,5430,5430,5430,0
|
||||
20250227,181300,655311400,5430,5430,5430,5430,0
|
||||
20250227,181200,655311400,5430,5430,5430,5430,0
|
||||
20250227,181100,655311400,5430,5430,5430,5430,0
|
||||
20250227,181000,655311400,5430,5430,5430,5430,3597
|
||||
20250227,180900,655311400,5430,5430,5430,5430,0
|
||||
20250227,180800,655311400,5430,5430,5430,5430,0
|
||||
20250227,180700,655311400,5430,5430,5430,5430,0
|
||||
20250227,180600,655311400,5430,5430,5430,5430,0
|
||||
20250227,180500,655311400,5430,5430,5430,5430,0
|
||||
20250227,180400,655311400,5430,5430,5430,5430,0
|
||||
20250227,180300,655311400,5430,5430,5430,5430,0
|
||||
20250227,180200,655311400,5430,5430,5430,5430,0
|
||||
20250227,180100,655311400,5430,5430,5430,5430,0
|
||||
20250227,180000,655311400,5430,5430,5430,5430,0
|
||||
20250227,175900,655311400,5430,5430,5430,5430,0
|
||||
20250227,175800,655311400,5430,5430,5430,5430,0
|
||||
20250227,175700,655311400,5430,5430,5430,5430,0
|
||||
20250227,175600,655311400,5430,5430,5430,5430,0
|
||||
20250227,175500,655311400,5430,5430,5430,5430,0
|
||||
20250227,175400,655311400,5430,5430,5430,5430,0
|
||||
20250227,175300,655311400,5430,5430,5430,5430,0
|
||||
20250227,175200,655311400,5430,5430,5430,5430,0
|
||||
20250227,175100,655311400,5430,5430,5430,5430,0
|
||||
20250227,175000,655311400,5430,5430,5430,5430,0
|
||||
20250227,174900,655311400,5430,5430,5430,5430,0
|
||||
20250227,174800,655311400,5430,5430,5430,5430,0
|
||||
20250227,174700,655311400,5430,5430,5430,5430,0
|
||||
20250227,174600,655311400,5430,5430,5430,5430,0
|
||||
20250227,174500,655311400,5430,5430,5430,5430,0
|
||||
20250227,174400,655311400,5430,5430,5430,5430,0
|
||||
20250227,174300,655311400,5430,5430,5430,5430,0
|
||||
20250227,174200,655311400,5430,5430,5430,5430,0
|
||||
20250227,174100,655311400,5430,5430,5430,5430,0
|
||||
20250227,174000,655311400,5430,5430,5430,5430,3597
|
||||
20250227,173900,655311400,5430,5430,5430,5430,0
|
||||
20250227,173800,655311400,5430,5430,5430,5430,0
|
||||
20250227,173700,655311400,5430,5430,5430,5430,0
|
||||
20250227,173600,655311400,5430,5430,5430,5430,0
|
||||
20250227,173500,655311400,5430,5430,5430,5430,0
|
||||
20250227,173400,655311400,5430,5430,5430,5430,0
|
||||
20250227,173300,655311400,5430,5430,5430,5430,0
|
||||
20250227,173200,655311400,5430,5430,5430,5430,0
|
||||
20250227,173100,655311400,5430,5430,5430,5430,0
|
||||
20250227,173000,655311400,5430,5430,5430,5430,0
|
||||
20250227,172900,655311400,5430,5430,5430,5430,0
|
||||
20250227,172800,655311400,5430,5430,5430,5430,0
|
||||
20250227,172700,655311400,5430,5430,5430,5430,0
|
||||
20250227,172600,655311400,5430,5430,5430,5430,0
|
||||
20250227,172500,655311400,5430,5430,5430,5430,0
|
||||
20250227,172400,655311400,5430,5430,5430,5430,0
|
||||
20250227,172300,655311400,5430,5430,5430,5430,0
|
||||
20250227,172200,655311400,5430,5430,5430,5430,0
|
||||
20250227,172100,655311400,5430,5430,5430,5430,0
|
||||
20250227,172000,655311400,5430,5430,5430,5430,0
|
||||
20250227,171900,655311400,5430,5430,5430,5430,0
|
||||
20250227,171800,655311400,5430,5430,5430,5430,0
|
||||
20250227,171700,655311400,5430,5430,5430,5430,0
|
||||
20250227,171600,655311400,5430,5430,5430,5430,0
|
||||
20250227,171500,655311400,5430,5430,5430,5430,0
|
||||
20250227,171400,655311400,5430,5430,5430,5430,0
|
||||
20250227,171300,655311400,5430,5430,5430,5430,0
|
||||
20250227,171200,655311400,5430,5430,5430,5430,0
|
||||
20250227,171100,655311400,5430,5430,5430,5430,0
|
||||
20250227,171000,655311400,5430,5430,5430,5430,3597
|
||||
20250227,170900,655311400,5430,5430,5430,5430,0
|
||||
20250227,170800,655311400,5430,5430,5430,5430,0
|
||||
20250227,170700,655311400,5430,5430,5430,5430,0
|
||||
20250227,170600,655311400,5430,5430,5430,5430,0
|
||||
20250227,170500,655311400,5430,5430,5430,5430,0
|
||||
20250227,170400,655311400,5430,5430,5430,5430,0
|
||||
20250227,170300,655311400,5430,5430,5430,5430,0
|
||||
20250227,170200,655311400,5430,5430,5430,5430,0
|
||||
20250227,170100,655311400,5430,5430,5430,5430,0
|
||||
20250227,170000,655311400,5430,5430,5430,5430,0
|
||||
20250227,165900,655311400,5430,5430,5430,5430,0
|
||||
20250227,165800,655311400,5430,5430,5430,5430,0
|
||||
20250227,165700,655311400,5430,5430,5430,5430,0
|
||||
20250227,165600,655311400,5430,5430,5430,5430,0
|
||||
20250227,165500,655311400,5430,5430,5430,5430,0
|
||||
20250227,165400,655311400,5430,5430,5430,5430,0
|
||||
20250227,165300,655311400,5430,5430,5430,5430,0
|
||||
20250227,165200,655311400,5430,5430,5430,5430,0
|
||||
20250227,165100,655311400,5430,5430,5430,5430,0
|
||||
20250227,165000,655311400,5430,5430,5430,5430,0
|
||||
20250227,164900,655311400,5430,5430,5430,5430,0
|
||||
20250227,164800,655311400,5430,5430,5430,5430,0
|
||||
20250227,164700,655311400,5430,5430,5430,5430,0
|
||||
20250227,164600,655311400,5430,5430,5430,5430,0
|
||||
20250227,164500,655311400,5430,5430,5430,5430,0
|
||||
20250227,164400,655311400,5430,5430,5430,5430,0
|
||||
20250227,164300,655311400,5430,5430,5430,5430,0
|
||||
20250227,164200,655311400,5430,5430,5430,5430,0
|
||||
20250227,164100,655311400,5430,5430,5430,5430,0
|
||||
20250227,164000,655311400,5430,5430,5430,5430,3597
|
||||
20250227,163900,655311400,5430,5430,5430,5430,0
|
||||
20250227,163800,655311400,5430,5430,5430,5430,0
|
||||
20250227,163700,655311400,5430,5430,5430,5430,0
|
||||
20250227,163600,655311400,5430,5430,5430,5430,0
|
||||
20250227,163500,655311400,5430,5430,5430,5430,0
|
||||
20250227,163400,655311400,5430,5430,5430,5430,0
|
||||
20250227,163300,655311400,5430,5430,5430,5430,0
|
||||
20250227,163200,655311400,5430,5430,5430,5430,0
|
||||
20250227,163100,655311400,5430,5430,5430,5430,0
|
||||
20250227,163000,655311400,5430,5430,5430,5430,0
|
||||
20250227,162900,655311400,5430,5430,5430,5430,0
|
||||
20250227,162800,655311400,5430,5430,5430,5430,0
|
||||
20250227,162700,655311400,5430,5430,5430,5430,0
|
||||
20250227,162600,655311400,5430,5430,5430,5430,0
|
||||
20250227,162500,655311400,5430,5430,5430,5430,0
|
||||
20250227,162400,655311400,5430,5430,5430,5430,0
|
||||
20250227,162300,655311400,5430,5430,5430,5430,0
|
||||
20250227,162200,655311400,5430,5430,5430,5430,0
|
||||
20250227,162100,655311400,5430,5430,5430,5430,0
|
||||
20250227,162000,655311400,5430,5430,5430,5430,0
|
||||
20250227,161900,655311400,5430,5430,5430,5430,0
|
||||
20250227,161800,655311400,5430,5430,5430,5430,0
|
||||
20250227,161700,655311400,5430,5430,5430,5430,0
|
||||
20250227,161600,655311400,5430,5430,5430,5430,0
|
||||
20250227,161500,655311400,5430,5430,5430,5430,0
|
||||
20250227,161400,655311400,5430,5430,5430,5430,0
|
||||
20250227,161300,655311400,5430,5430,5430,5430,0
|
||||
20250227,161200,655311400,5430,5430,5430,5430,0
|
||||
20250227,161100,655311400,5430,5430,5430,5430,0
|
||||
20250227,161000,655311400,5430,5430,5430,5430,3597
|
||||
20250227,160900,655311400,5430,5430,5430,5430,0
|
||||
20250227,160800,655311400,5430,5430,5430,5430,0
|
||||
20250227,160700,655311400,5430,5430,5430,5430,0
|
||||
20250227,160600,655311400,5430,5430,5430,5430,0
|
||||
20250227,160500,655311400,5430,5430,5430,5430,0
|
||||
20250227,160400,655311400,5430,5430,5430,5430,0
|
||||
20250227,160300,655311400,5430,5430,5430,5430,0
|
||||
20250227,160200,655311400,5430,5430,5430,5430,0
|
||||
20250227,160100,655311400,5430,5430,5430,5430,0
|
||||
20250227,160000,655311400,5430,5430,5430,5430,0
|
||||
20250227,155900,655311400,5430,5430,5430,5430,0
|
||||
20250227,155800,655311400,5430,5430,5430,5430,0
|
||||
20250227,155700,655311400,5430,5430,5430,5430,0
|
||||
20250227,155600,655311400,5430,5430,5430,5430,0
|
||||
20250227,155500,655311400,5430,5430,5430,5430,0
|
||||
20250227,155400,655311400,5430,5430,5430,5430,0
|
||||
20250227,155300,655311400,5430,5430,5430,5430,0
|
||||
20250227,155200,655311400,5430,5430,5430,5430,0
|
||||
20250227,155100,655311400,5430,5430,5430,5430,0
|
||||
20250227,155000,655311400,5430,5430,5430,5430,0
|
||||
20250227,154900,655311400,5430,5430,5430,5430,0
|
||||
20250227,154800,655311400,5430,5430,5430,5430,0
|
||||
20250227,154700,655311400,5430,5430,5430,5430,0
|
||||
20250227,154600,655311400,5430,5430,5430,5430,0
|
||||
20250227,154500,655311400,5430,5430,5430,5430,0
|
||||
20250227,154400,655311400,5430,5430,5430,5430,0
|
||||
20250227,154300,655311400,5430,5430,5430,5430,0
|
||||
20250227,154200,655311400,5430,5430,5430,5430,0
|
||||
20250227,154100,655311400,5430,5430,5430,5430,0
|
||||
20250227,154000,655311400,5430,5430,5430,5430,3597
|
||||
20250227,153900,655311400,5430,5430,5430,5430,0
|
||||
20250227,153800,655311400,5430,5430,5430,5430,0
|
||||
20250227,153700,655311400,5430,5430,5430,5430,0
|
||||
20250227,153600,655311400,5430,5430,5430,5430,0
|
||||
20250227,153500,655311400,5430,5430,5430,5430,0
|
||||
20250227,153400,655311400,5430,5430,5430,5430,0
|
||||
20250227,153300,655311400,5430,5430,5430,5430,0
|
||||
20250227,153200,655311400,5430,5430,5430,5430,0
|
||||
20250227,153100,655311400,5430,5430,5430,5430,0
|
||||
20250227,153000,655311400,5430,5430,5430,5430,3597
|
||||
20250227,152900,635779690,5430,5430,5430,5430,0
|
||||
20250227,152800,635779690,5430,5430,5430,5430,0
|
||||
20250227,152700,635779690,5430,5430,5430,5430,0
|
||||
20250227,152600,635779690,5430,5430,5430,5430,0
|
||||
20250227,152500,635779690,5430,5430,5430,5430,0
|
||||
20250227,152400,635779690,5430,5430,5430,5430,0
|
||||
20250227,152300,635779690,5430,5430,5430,5430,0
|
||||
20250227,152200,635779690,5430,5430,5430,5430,0
|
||||
20250227,152100,635779690,5430,5430,5430,5430,0
|
||||
20250227,152000,635779690,5430,5430,5430,5430,0
|
||||
20250227,151900,635779690,5430,5430,5450,5420,548
|
||||
20250227,151800,632805300,5420,5420,5420,5420,72
|
||||
20250227,151700,632415060,5420,5430,5430,5420,2368
|
||||
20250227,151600,619563770,5430,5430,5440,5430,113
|
||||
20250227,151500,618950170,5440,5440,5440,5430,541
|
||||
20250227,151400,616007450,5450,5430,5450,5430,363
|
||||
20250227,151300,614032900,5450,5420,5450,5420,257
|
||||
20250227,151200,612635460,5450,5420,5450,5420,375
|
||||
20250227,151100,610593060,5450,5440,5450,5420,133
|
||||
20250227,151000,609870190,5420,5440,5440,5420,1215
|
||||
20250227,150900,603264520,5420,5440,5440,5420,153
|
||||
20250227,150800,602433080,5420,5420,5440,5420,150
|
||||
20250227,150700,601620060,5420,5420,5440,5420,110
|
||||
20250227,150600,601023840,5420,5420,5440,5420,221
|
||||
20250227,150500,599822500,5420,5420,5440,5420,34
|
||||
20250227,150400,599638200,5420,5430,5440,5420,295
|
||||
20250227,150300,598035080,5430,5430,5430,5420,439
|
||||
20250227,150200,595654760,5430,5440,5440,5420,194
|
||||
20250227,150100,594600280,5440,5430,5440,5420,101
|
||||
20250227,150000,594051810,5430,5430,5450,5420,1771
|
||||
20250227,145900,584425490,5430,5440,5450,5430,3316
|
||||
20250227,145800,566412710,5440,5440,5440,5440,33
|
||||
20250227,145700,566233190,5440,5440,5450,5440,218
|
||||
20250227,145600,565045580,5440,5450,5450,5440,104
|
||||
20250227,145500,564479810,5440,5440,5450,5440,222
|
||||
20250227,145400,563270370,5440,5440,5450,5440,144
|
||||
20250227,145300,562486020,5450,5440,5450,5440,464
|
||||
20250227,145200,559957660,5450,5450,5460,5440,448
|
||||
20250227,145100,557515310,5450,5450,5450,5440,159
|
||||
20250227,145000,556649480,5450,5460,5460,5440,621
|
||||
20250227,144900,553263700,5460,5460,5460,5460,1
|
||||
20250227,144800,553258240,5450,5460,5460,5450,245
|
||||
20250227,144700,551921380,5450,5450,5450,5450,444
|
||||
20250227,144600,549501580,5450,5450,5450,5450,1
|
||||
20250227,144500,549496130,5450,5450,5450,5450,453
|
||||
20250227,144400,547027280,5450,5450,5450,5450,53
|
||||
20250227,144300,546738430,5450,5450,5450,5450,119
|
||||
20250227,144200,546089880,5450,5450,5450,5440,592
|
||||
20250227,144100,542864600,5440,5450,5450,5430,638
|
||||
20250227,144000,539388190,5430,5450,5450,5430,41
|
||||
20250227,143900,539165540,5450,5450,5450,5450,50
|
||||
20250227,143800,538893040,5450,5450,5450,5450,132
|
||||
20250227,143700,538173640,5450,5450,5450,5450,1
|
||||
20250227,143600,538168190,5450,5430,5450,5430,348
|
||||
20250227,143500,536271630,5430,5430,5450,5430,134
|
||||
20250227,143400,535543990,5450,5450,5450,5450,125
|
||||
20250227,143300,534862740,5450,5450,5450,5450,50
|
||||
20250227,143200,534590240,5450,5450,5450,5450,1
|
||||
20250227,143100,534584790,5450,5440,5450,5440,370
|
||||
20250227,143000,532570510,5440,5440,5440,5440,5
|
||||
20250227,142900,532543310,5430,5440,5440,5430,1001
|
||||
20250227,142800,527098340,5440,5440,5440,5440,0
|
||||
20250227,142700,527098340,5440,5440,5440,5440,177
|
||||
20250227,142600,526135460,5440,5440,5440,5440,1
|
||||
20250227,142500,526130020,5430,5430,5430,5430,465
|
||||
20250227,142400,523605070,5450,5450,5450,5450,152
|
||||
20250227,142300,522776670,5450,5450,5450,5450,1
|
||||
20250227,142200,522771220,5450,5450,5450,5450,106
|
||||
20250227,142100,522193520,5450,5450,5450,5450,1
|
||||
20250227,142000,522188070,5440,5440,5460,5430,2956
|
||||
20250227,141900,506095290,5440,5440,5440,5440,762
|
||||
20250227,141800,501950010,5430,5440,5440,5430,45
|
||||
20250227,141700,501705650,5440,5440,5440,5440,117
|
||||
20250227,141600,501069170,5430,5430,5440,5430,37
|
||||
20250227,141500,500868250,5440,5440,5440,5430,181
|
||||
20250227,141400,499884080,5430,5430,5430,5430,1
|
||||
20250227,141300,499878650,5440,5440,5440,5440,144
|
||||
20250227,141200,499095290,5430,5440,5440,5430,22
|
||||
20250227,141100,498975820,5430,5430,5430,5430,10
|
||||
20250227,141000,498921520,5440,5440,5440,5440,107
|
||||
20250227,140900,498339440,5430,5430,5430,5430,45
|
||||
20250227,140800,498095090,5440,5440,5440,5440,133
|
||||
20250227,140700,497371570,5440,5430,5440,5430,2
|
||||
20250227,140600,497360700,5430,5440,5440,5430,153
|
||||
20250227,140500,496528760,5440,5430,5440,5430,2
|
||||
20250227,140400,496517890,5430,5440,5440,5430,46
|
||||
20250227,140300,496268100,5440,5430,5440,5430,185
|
||||
20250227,140200,495262210,5440,5440,5440,5440,45
|
||||
20250227,140100,495017410,5440,5440,5440,5440,111
|
||||
20250227,140000,494413570,5440,5440,5440,5440,31
|
||||
20250227,135900,494244930,5430,5440,5440,5430,275
|
||||
20250227,135800,492749460,5430,5430,5430,5430,84
|
||||
20250227,135700,492293340,5430,5440,5440,5430,118
|
||||
20250227,135600,491652330,5440,5440,5440,5440,181
|
||||
20250227,135500,490667690,5440,5440,5440,5440,36
|
||||
20250227,135400,490471850,5440,5430,5440,5430,274
|
||||
20250227,135300,488982110,5440,5440,5440,5440,113
|
||||
20250227,135200,488367390,5430,5440,5440,5430,168
|
||||
20250227,135100,487453570,5430,5440,5440,5430,139
|
||||
20250227,135000,486698440,5440,5440,5440,5440,196
|
||||
20250227,134900,485632200,5440,5440,5440,5440,44
|
||||
20250227,134800,485392840,5440,5440,5440,5440,34
|
||||
20250227,134700,485207880,5440,5430,5440,5430,1746
|
||||
20250227,134600,475724960,5430,5430,5430,5430,124
|
||||
20250227,134500,475051640,5430,5430,5430,5430,235
|
||||
20250227,134400,473775590,5430,5430,5430,5430,73
|
||||
20250227,134300,473379200,5430,5430,5440,5430,567
|
||||
20250227,134200,470299160,5430,5440,5440,5430,76
|
||||
20250227,134100,469886180,5430,5440,5440,5430,1082
|
||||
20250227,134000,464010560,5440,5440,5440,5430,201
|
||||
20250227,133900,462917820,5430,5440,5440,5430,128
|
||||
20250227,133800,462222440,5440,5440,5440,5440,194
|
||||
20250227,133700,461167080,5440,5440,5440,5440,39
|
||||
20250227,133600,460954920,5440,5440,5440,5430,274
|
||||
20250227,133500,459465220,5440,5430,5440,5430,7
|
||||
20250227,133400,459427200,5420,5440,5440,5420,70
|
||||
20250227,133300,459047350,5430,5440,5440,5430,237
|
||||
20250227,133200,457758910,5430,5440,5440,5430,33
|
||||
20250227,133100,457579470,5430,5440,5440,5420,12108
|
||||
20250227,133000,391921470,5440,5440,5440,5440,23
|
||||
20250227,132900,391796350,5440,5440,5440,5430,291
|
||||
20250227,132800,390213970,5430,5440,5440,5430,45
|
||||
20250227,132700,389969280,5440,5440,5440,5440,1
|
||||
20250227,132600,389963840,5430,5430,5440,5430,1309
|
||||
20250227,132500,382854300,5430,5440,5440,5430,223
|
||||
20250227,132400,381643100,5440,5440,5440,5440,29
|
||||
20250227,132300,381485340,5440,5440,5440,5440,2379
|
||||
20250227,132200,368543580,5450,5450,5460,5450,1555
|
||||
20250227,132100,360068590,5460,5460,5460,5460,77
|
||||
20250227,132000,359648170,5450,5460,5460,5450,50
|
||||
20250227,131900,359375620,5460,5460,5460,5460,154
|
||||
20250227,131800,358534780,5460,5460,5460,5460,1
|
||||
20250227,131700,358529320,5450,5460,5460,5450,210
|
||||
20250227,131600,357384210,5470,5460,5470,5460,147
|
||||
20250227,131500,356581260,5460,5460,5460,5460,156
|
||||
20250227,131400,355729500,5450,5460,5460,5450,143
|
||||
20250227,131300,354949830,5460,5460,5460,5460,62
|
||||
20250227,131200,354611310,5460,5460,5460,5460,24
|
||||
20250227,131100,354480270,5460,5460,5460,5460,54
|
||||
20250227,131000,354185430,5460,5460,5460,5460,55
|
||||
20250227,130900,353885130,5460,5460,5460,5460,36
|
||||
20250227,130800,353688570,5450,5450,5450,5450,8
|
||||
20250227,130700,353644970,5460,5460,5460,5460,36
|
||||
20250227,130600,353448410,5460,5460,5460,5460,0
|
||||
20250227,130500,353448410,5460,5460,5460,5460,55
|
||||
20250227,130400,353148110,5460,5460,5460,5460,25
|
||||
20250227,130300,353011610,5450,5460,5460,5450,47
|
||||
20250227,130200,352755110,5460,5450,5460,5450,1055
|
||||
20250227,130100,347005350,5460,5460,5460,5460,104
|
||||
20250227,130000,346437510,5460,5460,5460,5460,73
|
||||
20250227,125900,346038930,5460,5450,5460,5450,81
|
||||
20250227,125800,345597470,5450,5460,5460,5450,24
|
||||
20250227,125700,345466660,5460,5460,5460,5460,61
|
||||
20250227,125600,345133600,5460,5460,5460,5460,63
|
||||
20250227,125500,344789620,5460,5460,5460,5460,61
|
||||
20250227,125400,344456560,5460,5460,5460,5450,51
|
||||
20250227,125300,344178250,5460,5460,5460,5460,28
|
||||
20250227,125200,344025370,5450,5460,5460,5450,30
|
||||
20250227,125100,343861600,5460,5460,5460,5460,38
|
||||
20250227,125000,343654120,5460,5460,5460,5460,1
|
||||
20250227,124900,343648660,5460,5460,5460,5460,48
|
||||
20250227,124800,343386580,5460,5460,5460,5460,1
|
||||
20250227,124700,343381120,5450,5460,5460,5450,202
|
||||
20250227,124600,342280210,5460,5460,5460,5460,0
|
||||
20250227,124500,342280210,5460,5460,5460,5460,31
|
||||
20250227,124400,342110950,5460,5460,5460,5460,0
|
||||
20250227,124300,342110950,5460,5460,5460,5450,452
|
||||
20250227,124200,339647530,5460,5460,5460,5460,1
|
||||
20250227,124100,339642070,5460,5460,5460,5460,11
|
||||
20250227,124000,339582010,5460,5460,5460,5460,1
|
||||
20250227,123900,339576550,5460,5460,5460,5460,1
|
||||
20250227,123800,339571090,5460,5460,5460,5460,78
|
||||
20250227,123700,339145210,5460,5460,5460,5460,1
|
||||
20250227,123600,339139750,5460,5460,5460,5460,1
|
||||
20250227,123500,339134290,5460,5460,5460,5460,16
|
||||
20250227,123400,339046930,5460,5460,5460,5460,1
|
||||
20250227,123300,339041470,5460,5460,5460,5460,0
|
||||
20250227,123200,339041470,5460,5460,5460,5460,1
|
||||
20250227,123100,339036010,5460,5460,5460,5460,1
|
||||
20250227,123000,339030550,5460,5460,5460,5460,10
|
||||
20250227,122900,338975950,5460,5460,5460,5460,1
|
||||
20250227,122800,338970490,5460,5460,5460,5460,1
|
||||
20250227,122700,338965030,5460,5460,5460,5460,0
|
||||
20250227,122600,338965030,5460,5460,5460,5460,1
|
||||
20250227,122500,338959570,5460,5460,5460,5460,69
|
||||
20250227,122400,338582830,5460,5450,5460,5450,27
|
||||
20250227,122300,338435520,5460,5460,5460,5450,208
|
||||
20250227,122200,337301500,5460,5460,5460,5460,0
|
||||
20250227,122100,337301500,5460,5460,5460,5460,47
|
||||
20250227,122000,337044880,5460,5460,5460,5450,4
|
||||
20250227,121900,337023060,5460,5460,5460,5460,675
|
||||
20250227,121800,333337560,5460,5460,5460,5460,1
|
||||
20250227,121700,333332100,5460,5460,5460,5460,36
|
||||
20250227,121600,333135540,5460,5440,5460,5440,1695
|
||||
20250227,121500,323900660,5460,5460,5460,5460,1
|
||||
20250227,121400,323895200,5460,5460,5460,5460,1
|
||||
20250227,121300,323889740,5460,5460,5460,5460,0
|
||||
20250227,121200,323889740,5460,5460,5460,5460,1
|
||||
20250227,121100,323884280,5460,5460,5460,5460,0
|
||||
20250227,121000,323884280,5460,5460,5460,5460,1
|
||||
20250227,120900,323878820,5460,5460,5460,5460,1
|
||||
20250227,120800,323873360,5460,5460,5460,5460,0
|
||||
20250227,120700,323873360,5460,5460,5460,5460,1
|
||||
20250227,120600,323867900,5460,5460,5460,5460,1
|
||||
20250227,120500,323862440,5460,5460,5460,5460,0
|
||||
20250227,120400,323862440,5460,5460,5460,5460,1
|
||||
20250227,120300,323856980,5460,5460,5460,5460,1
|
||||
20250227,120200,323851520,5460,5460,5460,5460,0
|
||||
20250227,120100,323851520,5460,5440,5460,5440,1576
|
||||
20250227,120000,315261770,5450,5450,5450,5450,0
|
||||
20250227,115900,315261770,5450,5450,5450,5440,3158
|
||||
20250227,115800,298051110,5460,5460,5460,5460,11
|
||||
20250227,115700,297991050,5460,5460,5460,5460,10
|
||||
20250227,115600,297936450,5460,5460,5460,5460,48
|
||||
20250227,115500,297674370,5460,5460,5460,5460,1
|
||||
20250227,115400,297668910,5460,5460,5460,5460,183
|
||||
20250227,115300,296669730,5460,5450,5460,5450,2
|
||||
20250227,115200,296658820,5460,5460,5460,5460,3
|
||||
20250227,115100,296642440,5460,5460,5460,5460,6
|
||||
20250227,115000,296609680,5460,5470,5470,5460,36
|
||||
20250227,114900,296413110,5470,5460,5470,5460,972
|
||||
20250227,114800,291098200,5460,5460,5460,5450,203
|
||||
20250227,114700,289989830,5460,5440,5460,5440,1206
|
||||
20250227,114600,283417920,5450,5450,5450,5450,0
|
||||
20250227,114500,283417920,5450,5450,5460,5450,370
|
||||
20250227,114400,281401410,5460,5450,5460,5450,3
|
||||
20250227,114300,281385040,5460,5450,5460,5450,5
|
||||
20250227,114200,281357770,5460,5460,5460,5450,50
|
||||
20250227,114100,281084870,5450,5460,5460,5450,90
|
||||
20250227,114000,280594360,5460,5460,5460,5460,0
|
||||
20250227,113900,280594360,5460,5460,5470,5460,506
|
||||
20250227,113800,277831580,5450,5470,5470,5450,10005
|
||||
20250227,113700,223292200,5470,5460,5470,5460,12
|
||||
20250227,113600,223226660,5470,5460,5470,5460,48
|
||||
20250227,113500,222964550,5470,5470,5470,5470,1
|
||||
20250227,113400,222959080,5460,5460,5460,5460,25
|
||||
20250227,113300,222822580,5460,5460,5460,5460,232
|
||||
20250227,113200,221555860,5460,5460,5460,5460,21
|
||||
20250227,113100,221441200,5460,5460,5470,5460,237
|
||||
20250227,113000,220147170,5470,5480,5480,5460,84
|
||||
20250227,112900,219687880,5460,5450,5460,5450,20
|
||||
20250227,112800,219578780,5450,5480,5480,5450,1217
|
||||
20250227,112700,212927630,5480,5480,5480,5480,956
|
||||
20250227,112600,207688750,5480,5470,5480,5470,1261
|
||||
20250227,112500,200781820,5470,5470,5470,5470,1
|
||||
20250227,112400,200776350,5470,5470,5470,5470,0
|
||||
20250227,112300,200776350,5470,5470,5470,5470,2
|
||||
20250227,112200,200765410,5460,5460,5460,5460,792
|
||||
20250227,112100,196441090,5460,5460,5460,5460,0
|
||||
20250227,112000,196441090,5460,5460,5460,5460,1
|
||||
20250227,111900,196435630,5460,5460,5460,5460,4
|
||||
20250227,111800,196413790,5450,5450,5450,5450,10
|
||||
20250227,111700,196359290,5460,5460,5460,5460,140
|
||||
20250227,111600,195594890,5460,5450,5460,5450,620
|
||||
20250227,111500,192214890,5460,5460,5460,5450,640
|
||||
20250227,111400,188726590,5460,5460,5480,5460,1436
|
||||
20250227,111300,180880470,5460,5460,5460,5460,2
|
||||
20250227,111200,180869550,5460,5460,5460,5460,73
|
||||
20250227,111100,180470970,5460,5460,5460,5460,780
|
||||
20250227,111000,176212170,5450,5450,5450,5450,170
|
||||
20250227,110900,175285670,5460,5450,5460,5450,2
|
||||
20250227,110800,175274760,5450,5450,5450,5450,1
|
||||
20250227,110700,175269310,5460,5450,5460,5450,2
|
||||
20250227,110600,175258400,5460,5450,5460,5450,1319
|
||||
20250227,110500,168069840,5460,5460,5460,5460,0
|
||||
20250227,110400,168069840,5460,5450,5460,5440,1783
|
||||
20250227,110300,158354380,5470,5440,5470,5440,5001
|
||||
20250227,110200,131022080,5440,5440,5440,5440,56
|
||||
20250227,110100,130717440,5450,5440,5450,5440,76
|
||||
20250227,110000,130303990,5440,5440,5440,5430,1776
|
||||
20250227,105900,120653800,5440,5430,5440,5430,189
|
||||
20250227,105800,119627520,5440,5430,5440,5430,1041
|
||||
20250227,105700,113973500,5440,5440,5440,5440,50
|
||||
20250227,105600,113701500,5440,5450,5450,5440,93
|
||||
20250227,105500,113195570,5450,5450,5450,5450,201
|
||||
20250227,105400,112100120,5440,5450,5450,5440,20
|
||||
20250227,105300,111991220,5450,5450,5450,5450,1
|
||||
20250227,105200,111985770,5450,5450,5450,5440,246
|
||||
20250227,105100,110647080,5440,5440,5440,5430,1712
|
||||
20250227,105000,101334000,5450,5450,5450,5450,1
|
||||
20250227,104900,101328550,5450,5450,5450,5450,1
|
||||
20250227,104800,101323100,5450,5450,5450,5450,5
|
||||
20250227,104700,101295850,5450,5450,5450,5450,11
|
||||
20250227,104600,101235900,5450,5450,5450,5440,206
|
||||
20250227,104500,100113810,5450,5450,5450,5450,26
|
||||
20250227,104400,99972110,5450,5460,5460,5450,65
|
||||
20250227,104300,99617600,5460,5460,5460,5460,0
|
||||
20250227,104200,99617600,5460,5440,5460,5440,2
|
||||
20250227,104100,99606700,5460,5460,5460,5450,832
|
||||
20250227,104000,95071450,5460,5460,5460,5460,0
|
||||
20250227,103900,95071450,5460,5460,5460,5460,1
|
||||
20250227,103800,95065990,5460,5460,5460,5460,1
|
||||
20250227,103700,95060530,5460,5460,5460,5460,328
|
||||
20250227,103600,93269650,5460,5460,5460,5460,0
|
||||
20250227,103500,93269650,5460,5450,5460,5450,202
|
||||
20250227,103400,92168730,5460,5460,5460,5460,0
|
||||
20250227,103300,92168730,5460,5460,5460,5460,30
|
||||
20250227,103200,92004930,5460,5460,5460,5460,0
|
||||
20250227,103100,92004930,5460,5460,5460,5460,46
|
||||
20250227,103000,91753770,5450,5450,5450,5450,0
|
||||
20250227,102900,91753770,5450,5450,5450,5450,0
|
||||
20250227,102800,91753770,5450,5450,5450,5450,1
|
||||
20250227,102700,91748320,5460,5460,5460,5460,0
|
||||
20250227,102600,91748320,5460,5460,5460,5460,50
|
||||
20250227,102500,91475320,5460,5460,5460,5460,52
|
||||
20250227,102400,91191400,5460,5460,5460,5460,0
|
||||
20250227,102300,91191400,5460,5460,5460,5460,0
|
||||
20250227,102200,91191400,5460,5460,5460,5460,2
|
||||
20250227,102100,91180480,5460,5460,5460,5460,44
|
||||
20250227,102000,90940240,5460,5460,5460,5460,0
|
||||
20250227,101900,90940240,5460,5460,5460,5460,50
|
||||
20250227,101800,90667240,5450,5450,5450,5450,2
|
||||
20250227,101700,90656340,5460,5460,5460,5460,48
|
||||
20250227,101600,90394260,5460,5460,5460,5460,0
|
||||
20250227,101500,90394260,5460,5460,5460,5460,0
|
||||
20250227,101400,90394260,5460,5460,5460,5460,52
|
||||
20250227,101300,90110340,5450,5450,5450,5450,0
|
||||
20250227,101200,90110340,5450,5450,5450,5450,275
|
||||
20250227,101100,88611590,5440,5440,5440,5440,0
|
||||
20250227,101000,88611590,5440,5440,5440,5440,0
|
||||
20250227,100900,88611590,5440,5440,5440,5440,0
|
||||
20250227,100800,88611590,5440,5440,5440,5440,1446
|
||||
20250227,100700,80745350,5450,5450,5450,5450,1
|
||||
20250227,100600,80739900,5450,5440,5450,5440,301
|
||||
20250227,100500,79102450,5440,5450,5460,5440,196
|
||||
20250227,100400,78035740,5460,5460,5460,5460,2
|
||||
20250227,100300,78024820,5440,5440,5440,5440,412
|
||||
20250227,100200,75783540,5450,5450,5460,5450,200
|
||||
20250227,100100,74693530,5450,5450,5450,5440,819
|
||||
20250227,100000,70231050,5450,5460,5460,5450,381
|
||||
20250227,095900,68154590,5460,5460,5460,5460,0
|
||||
20250227,095800,68154590,5460,5460,5460,5460,0
|
||||
20250227,095700,68154590,5460,5460,5460,5460,51
|
||||
20250227,095600,67876130,5460,5460,5460,5460,1
|
||||
20250227,095500,67870670,5450,5450,5450,5450,111
|
||||
20250227,095400,67265720,5460,5460,5460,5460,51
|
||||
20250227,095300,66987260,5460,5460,5460,5460,0
|
||||
20250227,095200,66987260,5460,5450,5460,5450,51
|
||||
20250227,095100,66709300,5460,5460,5460,5460,52
|
||||
20250227,095000,66425380,5450,5450,5450,5450,111
|
||||
20250227,094900,65820430,5460,5460,5460,5460,0
|
||||
20250227,094800,65820430,5460,5460,5460,5460,51
|
||||
20250227,094700,65541970,5460,5460,5460,5460,0
|
||||
20250227,094600,65541970,5460,5450,5460,5450,548
|
||||
20250227,094500,62554880,5450,5450,5450,5450,0
|
||||
20250227,094400,62554880,5450,5450,5450,5450,8
|
||||
20250227,094300,62511280,5440,5440,5440,5440,0
|
||||
20250227,094200,62511280,5440,5440,5440,5440,132
|
||||
20250227,094100,61793200,5440,5430,5440,5430,352
|
||||
20250227,094000,59878420,5440,5450,5450,5430,1228
|
||||
20250227,093900,53195830,5460,5460,5460,5460,0
|
||||
20250227,093800,53195830,5460,5460,5460,5460,196
|
||||
20250227,093700,52125670,5460,5460,5470,5460,168
|
||||
20250227,093600,51208380,5460,5460,5460,5450,189
|
||||
20250227,093500,50178220,5460,5460,5460,5460,39
|
||||
20250227,093400,49965280,5460,5460,5460,5460,0
|
||||
20250227,093300,49965280,5460,5460,5460,5460,0
|
||||
20250227,093200,49965280,5460,5460,5460,5460,0
|
||||
20250227,093100,49965280,5460,5460,5460,5460,63
|
||||
20250227,093000,49621300,5460,5460,5460,5460,10
|
||||
20250227,092900,49566700,5460,5470,5470,5460,431
|
||||
20250227,092800,47209930,5470,5450,5470,5450,2209
|
||||
20250227,092700,35148810,5460,5450,5460,5440,1386
|
||||
20250227,092600,27604530,5460,5460,5460,5460,0
|
||||
20250227,092500,27604530,5460,5460,5460,5460,0
|
||||
20250227,092400,27604530,5460,5460,5460,5460,0
|
||||
20250227,092300,27604530,5460,5460,5460,5460,1
|
||||
20250227,092200,27599070,5450,5450,5450,5450,44
|
||||
20250227,092100,27359270,5460,5460,5460,5460,0
|
||||
20250227,092000,27359270,5460,5460,5460,5460,1
|
||||
20250227,091900,27353810,5450,5450,5450,5450,0
|
||||
20250227,091800,27353810,5450,5450,5450,5450,73
|
||||
20250227,091700,26955960,5460,5450,5460,5450,3
|
||||
20250227,091600,26939600,5460,5450,5460,5450,6
|
||||
20250227,091500,26906870,5450,5450,5460,5450,138
|
||||
20250227,091400,26154760,5450,5450,5450,5450,118
|
||||
20250227,091300,25511660,5460,5460,5460,5460,5
|
||||
20250227,091200,25484360,5460,5460,5460,5450,367
|
||||
20250227,091100,23482180,5450,5450,5450,5450,51
|
||||
20250227,091000,23204230,5460,5460,5460,5460,0
|
||||
20250227,090900,23204230,5460,5460,5460,5460,0
|
||||
20250227,090800,23204230,5460,5460,5460,5460,4
|
||||
20250227,090700,23182390,5460,5460,5460,5460,299
|
||||
20250227,090600,21549850,5470,5460,5470,5460,337
|
||||
20250227,090500,19706470,5470,5450,5470,5450,48
|
||||
20250227,090400,19444830,5460,5470,5470,5460,138
|
||||
20250227,090300,18691340,5470,5440,5470,5440,130
|
||||
20250227,090200,17983050,5420,5430,5430,5420,200
|
||||
20250227,090100,16898160,5430,5430,5430,5430,2154
|
||||
20250227,090000,5201940,5430,5430,5430,5430,958
|
||||
|
Reference in New Issue
Block a user