Update 2025-02-27 2849 candle_min
This commit is contained in:
583
003620/min/candle-20250227.csv
Normal file
583
003620/min/candle-20250227.csv
Normal file
@@ -0,0 +1,583 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,184100,6847338590,4600,4600,4600,4600,49459
|
||||
20250227,184000,6847338590,4600,4600,4600,4600,0
|
||||
20250227,183900,6847338590,4600,4600,4600,4600,0
|
||||
20250227,183800,6847338590,4600,4600,4600,4600,0
|
||||
20250227,183700,6847338590,4600,4600,4600,4600,0
|
||||
20250227,183600,6847338590,4600,4600,4600,4600,0
|
||||
20250227,183500,6847338590,4600,4600,4600,4600,0
|
||||
20250227,183400,6847338590,4600,4600,4600,4600,0
|
||||
20250227,183300,6847338590,4600,4600,4600,4600,0
|
||||
20250227,183200,6847338590,4600,4600,4600,4600,0
|
||||
20250227,183100,6847338590,4600,4600,4600,4600,0
|
||||
20250227,183000,6847338590,4600,4600,4600,4600,0
|
||||
20250227,182900,6847338590,4600,4600,4600,4600,0
|
||||
20250227,182800,6847338590,4600,4600,4600,4600,0
|
||||
20250227,182700,6847338590,4600,4600,4600,4600,0
|
||||
20250227,182600,6847338590,4600,4600,4600,4600,0
|
||||
20250227,182500,6847338590,4600,4600,4600,4600,0
|
||||
20250227,182400,6847338590,4600,4600,4600,4600,0
|
||||
20250227,182300,6847338590,4600,4600,4600,4600,0
|
||||
20250227,182200,6847338590,4600,4600,4600,4600,0
|
||||
20250227,182100,6847338590,4600,4600,4600,4600,0
|
||||
20250227,182000,6847338590,4600,4600,4600,4600,0
|
||||
20250227,181900,6847338590,4600,4600,4600,4600,0
|
||||
20250227,181800,6847338590,4600,4600,4600,4600,0
|
||||
20250227,181700,6847338590,4600,4600,4600,4600,0
|
||||
20250227,181600,6847338590,4600,4600,4600,4600,0
|
||||
20250227,181500,6847338590,4600,4600,4600,4600,0
|
||||
20250227,181400,6847338590,4600,4600,4600,4600,0
|
||||
20250227,181300,6847338590,4600,4600,4600,4600,0
|
||||
20250227,181200,6847338590,4600,4600,4600,4600,0
|
||||
20250227,181100,6847338590,4600,4600,4600,4600,49459
|
||||
20250227,181000,6847338590,4600,4600,4600,4600,0
|
||||
20250227,180900,6847338590,4600,4600,4600,4600,0
|
||||
20250227,180800,6847338590,4600,4600,4600,4600,0
|
||||
20250227,180700,6847338590,4600,4600,4600,4600,0
|
||||
20250227,180600,6847338590,4600,4600,4600,4600,0
|
||||
20250227,180500,6847338590,4600,4600,4600,4600,0
|
||||
20250227,180400,6847338590,4600,4600,4600,4600,0
|
||||
20250227,180300,6847338590,4600,4600,4600,4600,0
|
||||
20250227,180200,6847338590,4600,4600,4600,4600,0
|
||||
20250227,180100,6847338590,4600,4600,4600,4600,0
|
||||
20250227,180000,6847338590,4600,4600,4600,4600,0
|
||||
20250227,175900,6847338590,4600,4600,4600,4600,0
|
||||
20250227,175800,6847338590,4600,4600,4600,4600,0
|
||||
20250227,175700,6847338590,4600,4600,4600,4600,0
|
||||
20250227,175600,6847338590,4600,4600,4600,4600,0
|
||||
20250227,175500,6847338590,4600,4600,4600,4600,0
|
||||
20250227,175400,6847338590,4600,4600,4600,4600,0
|
||||
20250227,175300,6847338590,4600,4600,4600,4600,0
|
||||
20250227,175200,6847338590,4600,4600,4600,4600,0
|
||||
20250227,175100,6847338590,4600,4600,4600,4600,0
|
||||
20250227,175000,6847338590,4600,4600,4600,4600,0
|
||||
20250227,174900,6847338590,4600,4600,4600,4600,0
|
||||
20250227,174800,6847338590,4600,4600,4600,4600,0
|
||||
20250227,174700,6847338590,4600,4600,4600,4600,0
|
||||
20250227,174600,6847338590,4600,4600,4600,4600,0
|
||||
20250227,174500,6847338590,4600,4600,4600,4600,0
|
||||
20250227,174400,6847338590,4600,4600,4600,4600,0
|
||||
20250227,174300,6847338590,4600,4600,4600,4600,0
|
||||
20250227,174200,6847338590,4600,4600,4600,4600,0
|
||||
20250227,174100,6847338590,4600,4600,4600,4600,49459
|
||||
20250227,174000,6847338590,4600,4600,4600,4600,0
|
||||
20250227,173900,6847338590,4600,4600,4600,4600,0
|
||||
20250227,173800,6847338590,4600,4600,4600,4600,0
|
||||
20250227,173700,6847338590,4600,4600,4600,4600,0
|
||||
20250227,173600,6847338590,4600,4600,4600,4600,0
|
||||
20250227,173500,6847338590,4600,4600,4600,4600,0
|
||||
20250227,173400,6847338590,4600,4600,4600,4600,0
|
||||
20250227,173300,6847338590,4600,4600,4600,4600,0
|
||||
20250227,173200,6847338590,4600,4600,4600,4600,0
|
||||
20250227,173100,6847338590,4600,4600,4600,4600,0
|
||||
20250227,173000,6847338590,4600,4600,4600,4600,0
|
||||
20250227,172900,6847338590,4600,4600,4600,4600,0
|
||||
20250227,172800,6847338590,4600,4600,4600,4600,0
|
||||
20250227,172700,6847338590,4600,4600,4600,4600,0
|
||||
20250227,172600,6847338590,4600,4600,4600,4600,0
|
||||
20250227,172500,6847338590,4600,4600,4600,4600,0
|
||||
20250227,172400,6847338590,4600,4600,4600,4600,0
|
||||
20250227,172300,6847338590,4600,4600,4600,4600,0
|
||||
20250227,172200,6847338590,4600,4600,4600,4600,0
|
||||
20250227,172100,6847338590,4600,4600,4600,4600,0
|
||||
20250227,172000,6847338590,4600,4600,4600,4600,0
|
||||
20250227,171900,6847338590,4600,4600,4600,4600,0
|
||||
20250227,171800,6847338590,4600,4600,4600,4600,0
|
||||
20250227,171700,6847338590,4600,4600,4600,4600,0
|
||||
20250227,171600,6847338590,4600,4600,4600,4600,0
|
||||
20250227,171500,6847338590,4600,4600,4600,4600,0
|
||||
20250227,171400,6847338590,4600,4600,4600,4600,0
|
||||
20250227,171300,6847338590,4600,4600,4600,4600,0
|
||||
20250227,171200,6847338590,4600,4600,4600,4600,0
|
||||
20250227,171100,6847338590,4600,4600,4600,4600,49459
|
||||
20250227,171000,6847338590,4600,4600,4600,4600,0
|
||||
20250227,170900,6847338590,4600,4600,4600,4600,0
|
||||
20250227,170800,6847338590,4600,4600,4600,4600,0
|
||||
20250227,170700,6847338590,4600,4600,4600,4600,0
|
||||
20250227,170600,6847338590,4600,4600,4600,4600,0
|
||||
20250227,170500,6847338590,4600,4600,4600,4600,0
|
||||
20250227,170400,6847338590,4600,4600,4600,4600,0
|
||||
20250227,170300,6847338590,4600,4600,4600,4600,0
|
||||
20250227,170200,6847338590,4600,4600,4600,4600,0
|
||||
20250227,170100,6847338590,4600,4600,4600,4600,0
|
||||
20250227,170000,6847338590,4600,4600,4600,4600,0
|
||||
20250227,165900,6847338590,4600,4600,4600,4600,0
|
||||
20250227,165800,6847338590,4600,4600,4600,4600,0
|
||||
20250227,165700,6847338590,4600,4600,4600,4600,0
|
||||
20250227,165600,6847338590,4600,4600,4600,4600,0
|
||||
20250227,165500,6847338590,4600,4600,4600,4600,0
|
||||
20250227,165400,6847338590,4600,4600,4600,4600,0
|
||||
20250227,165300,6847338590,4600,4600,4600,4600,0
|
||||
20250227,165200,6847338590,4600,4600,4600,4600,0
|
||||
20250227,165100,6847338590,4600,4600,4600,4600,0
|
||||
20250227,165000,6847338590,4600,4600,4600,4600,0
|
||||
20250227,164900,6847338590,4600,4600,4600,4600,0
|
||||
20250227,164800,6847338590,4600,4600,4600,4600,0
|
||||
20250227,164700,6847338590,4600,4600,4600,4600,0
|
||||
20250227,164600,6847338590,4600,4600,4600,4600,0
|
||||
20250227,164500,6847338590,4600,4600,4600,4600,0
|
||||
20250227,164400,6847338590,4600,4600,4600,4600,0
|
||||
20250227,164300,6847338590,4600,4600,4600,4600,0
|
||||
20250227,164200,6847338590,4600,4600,4600,4600,0
|
||||
20250227,164100,6847338590,4600,4600,4600,4600,49459
|
||||
20250227,164000,6847338590,4600,4600,4600,4600,0
|
||||
20250227,163900,6847338590,4600,4600,4600,4600,0
|
||||
20250227,163800,6847338590,4600,4600,4600,4600,0
|
||||
20250227,163700,6847338590,4600,4600,4600,4600,0
|
||||
20250227,163600,6847338590,4600,4600,4600,4600,0
|
||||
20250227,163500,6847338590,4600,4600,4600,4600,0
|
||||
20250227,163400,6847338590,4600,4600,4600,4600,0
|
||||
20250227,163300,6847338590,4600,4600,4600,4600,0
|
||||
20250227,163200,6847338590,4600,4600,4600,4600,0
|
||||
20250227,163100,6847338590,4600,4600,4600,4600,0
|
||||
20250227,163000,6847338590,4600,4600,4600,4600,0
|
||||
20250227,162900,6847338590,4600,4600,4600,4600,0
|
||||
20250227,162800,6847338590,4600,4600,4600,4600,0
|
||||
20250227,162700,6847338590,4600,4600,4600,4600,0
|
||||
20250227,162600,6847338590,4600,4600,4600,4600,0
|
||||
20250227,162500,6847338590,4600,4600,4600,4600,0
|
||||
20250227,162400,6847338590,4600,4600,4600,4600,0
|
||||
20250227,162300,6847338590,4600,4600,4600,4600,0
|
||||
20250227,162200,6847338590,4600,4600,4600,4600,0
|
||||
20250227,162100,6847338590,4600,4600,4600,4600,0
|
||||
20250227,162000,6847338590,4600,4600,4600,4600,0
|
||||
20250227,161900,6847338590,4600,4600,4600,4600,0
|
||||
20250227,161800,6847338590,4600,4600,4600,4600,0
|
||||
20250227,161700,6847338590,4600,4600,4600,4600,0
|
||||
20250227,161600,6847338590,4600,4600,4600,4600,0
|
||||
20250227,161500,6847338590,4600,4600,4600,4600,0
|
||||
20250227,161400,6847338590,4600,4600,4600,4600,0
|
||||
20250227,161300,6847338590,4600,4600,4600,4600,0
|
||||
20250227,161200,6847338590,4600,4600,4600,4600,0
|
||||
20250227,161100,6847338590,4600,4600,4600,4600,49459
|
||||
20250227,161000,6847338590,4600,4600,4600,4600,0
|
||||
20250227,160900,6847338590,4600,4600,4600,4600,0
|
||||
20250227,160800,6847338590,4600,4600,4600,4600,0
|
||||
20250227,160700,6847338590,4600,4600,4600,4600,0
|
||||
20250227,160600,6847338590,4600,4600,4600,4600,0
|
||||
20250227,160500,6847338590,4600,4600,4600,4600,0
|
||||
20250227,160400,6847338590,4600,4600,4600,4600,0
|
||||
20250227,160300,6847338590,4600,4600,4600,4600,0
|
||||
20250227,160200,6847338590,4600,4600,4600,4600,0
|
||||
20250227,160100,6847338590,4600,4600,4600,4600,0
|
||||
20250227,160000,6847338590,4600,4600,4600,4600,0
|
||||
20250227,155900,6847338590,4600,4600,4600,4600,0
|
||||
20250227,155800,6847338590,4600,4600,4600,4600,0
|
||||
20250227,155700,6847338590,4600,4600,4600,4600,0
|
||||
20250227,155600,6847338590,4600,4600,4600,4600,0
|
||||
20250227,155500,6847338590,4600,4600,4600,4600,0
|
||||
20250227,155400,6847338590,4600,4600,4600,4600,0
|
||||
20250227,155300,6847338590,4600,4600,4600,4600,0
|
||||
20250227,155200,6847338590,4600,4600,4600,4600,0
|
||||
20250227,155100,6847338590,4600,4600,4600,4600,0
|
||||
20250227,155000,6847338590,4600,4600,4600,4600,0
|
||||
20250227,154900,6847338590,4600,4600,4600,4600,0
|
||||
20250227,154800,6847338590,4600,4600,4600,4600,0
|
||||
20250227,154700,6847338590,4600,4600,4600,4600,0
|
||||
20250227,154600,6847338590,4600,4600,4600,4600,0
|
||||
20250227,154500,6847338590,4600,4600,4600,4600,0
|
||||
20250227,154400,6847338590,4600,4600,4600,4600,0
|
||||
20250227,154300,6847338590,4600,4600,4600,4600,0
|
||||
20250227,154200,6847338590,4600,4600,4600,4600,0
|
||||
20250227,154100,6847338590,4600,4600,4600,4600,49459
|
||||
20250227,154000,6847338590,4600,4600,4600,4600,0
|
||||
20250227,153900,6847338590,4600,4600,4600,4600,0
|
||||
20250227,153800,6847338590,4600,4600,4600,4600,0
|
||||
20250227,153700,6847338590,4600,4600,4600,4600,0
|
||||
20250227,153600,6847338590,4600,4600,4600,4600,0
|
||||
20250227,153500,6847338590,4600,4600,4600,4600,0
|
||||
20250227,153400,6847338590,4600,4600,4600,4600,0
|
||||
20250227,153300,6847338590,4600,4600,4600,4600,0
|
||||
20250227,153200,6847338590,4600,4600,4600,4600,0
|
||||
20250227,153100,6847338590,4600,4600,4600,4600,0
|
||||
20250227,153000,6847338590,4600,4600,4600,4600,49459
|
||||
20250227,152900,6619827190,4580,4580,4580,4580,0
|
||||
20250227,152800,6619827190,4580,4580,4580,4580,0
|
||||
20250227,152700,6619827190,4580,4580,4580,4580,0
|
||||
20250227,152600,6619827190,4580,4580,4580,4580,0
|
||||
20250227,152500,6619827190,4580,4580,4580,4580,0
|
||||
20250227,152400,6619827190,4580,4580,4580,4580,0
|
||||
20250227,152300,6619827190,4580,4580,4580,4580,0
|
||||
20250227,152200,6619827190,4580,4580,4580,4580,0
|
||||
20250227,152100,6619827190,4580,4580,4580,4580,0
|
||||
20250227,152000,6619827190,4580,4580,4580,4580,0
|
||||
20250227,151900,6619827190,4580,4580,4580,4570,5454
|
||||
20250227,151800,6594877755,4570,4580,4585,4570,4904
|
||||
20250227,151700,6572418460,4575,4570,4580,4565,5399
|
||||
20250227,151600,6547735760,4570,4575,4575,4570,10730
|
||||
20250227,151500,6498690470,4570,4575,4575,4570,3817
|
||||
20250227,151400,6481237290,4575,4570,4575,4565,4608
|
||||
20250227,151300,6460177925,4570,4565,4570,4565,3002
|
||||
20250227,151200,6446465510,4570,4570,4570,4560,3342
|
||||
20250227,151100,6431216180,4570,4560,4570,4560,1529
|
||||
20250227,151000,6424236000,4560,4570,4575,4560,5428
|
||||
20250227,150900,6399456815,4575,4570,4575,4565,2993
|
||||
20250227,150800,6385786520,4570,4570,4570,4565,2954
|
||||
20250227,150700,6372288800,4570,4565,4570,4565,1842
|
||||
20250227,150600,6363875575,4565,4560,4570,4560,2472
|
||||
20250227,150500,6352596550,4565,4590,4590,4560,18446
|
||||
20250227,150400,6268275555,4585,4590,4595,4585,5627
|
||||
20250227,150300,6242444235,4595,4585,4595,4585,4645
|
||||
20250227,150200,6221121205,4575,4570,4580,4570,4267
|
||||
20250227,150100,6201587125,4570,4570,4580,4570,2451
|
||||
20250227,150000,6190376825,4575,4570,4575,4565,1852
|
||||
20250227,145900,6181912140,4575,4570,4580,4570,1339
|
||||
20250227,145800,6175787890,4565,4550,4565,4550,3658
|
||||
20250227,145700,6159126225,4550,4550,4550,4545,476
|
||||
20250227,145600,6156961365,4550,4555,4555,4545,1509
|
||||
20250227,145500,6150096200,4555,4555,4555,4550,2931
|
||||
20250227,145400,6136757870,4550,4555,4560,4550,1934
|
||||
20250227,145300,6127945960,4560,4565,4565,4555,1886
|
||||
20250227,145200,6119346150,4565,4580,4580,4565,1597
|
||||
20250227,145100,6112045040,4580,4570,4580,4570,1675
|
||||
20250227,145000,6104384265,4570,4560,4570,4555,489
|
||||
20250227,144900,6102151780,4555,4565,4570,4550,4145
|
||||
20250227,144800,6083246535,4560,4555,4560,4555,6437
|
||||
20250227,144700,6053916640,4560,4560,4565,4560,2047
|
||||
20250227,144600,6044582135,4565,4565,4565,4565,842
|
||||
20250227,144500,6040738405,4560,4560,4565,4560,1207
|
||||
20250227,144400,6035234370,4560,4565,4565,4560,1270
|
||||
20250227,144300,6029442185,4560,4565,4565,4560,270
|
||||
20250227,144200,6028209645,4565,4560,4565,4560,2894
|
||||
20250227,144100,6015010005,4565,4565,4565,4560,548
|
||||
20250227,144000,6012508820,4565,4560,4565,4560,959
|
||||
20250227,143900,6008131580,4565,4565,4565,4560,1049
|
||||
20250227,143800,6003347035,4565,4570,4570,4560,4351
|
||||
20250227,143700,5983500850,4570,4565,4570,4560,321
|
||||
20250227,143600,5982035615,4560,4570,4570,4560,3463
|
||||
20250227,143500,5966233815,4570,4570,4575,4565,6050
|
||||
20250227,143400,5938586290,4570,4575,4580,4570,5338
|
||||
20250227,143300,5914170305,4580,4580,4585,4575,4501
|
||||
20250227,143200,5893557525,4585,4580,4585,4580,1356
|
||||
20250227,143100,5887341095,4580,4585,4585,4580,7260
|
||||
20250227,143000,5854079290,4590,4595,4595,4590,2081
|
||||
20250227,142900,5844527385,4595,4595,4605,4590,3072
|
||||
20250227,142800,5830402790,4590,4595,4600,4590,8423
|
||||
20250227,142700,5791687330,4595,4595,4595,4590,1918
|
||||
20250227,142600,5782881280,4590,4590,4600,4585,1702
|
||||
20250227,142500,5775061685,4590,4580,4595,4580,1276
|
||||
20250227,142400,5769207980,4580,4575,4585,4575,3261
|
||||
20250227,142300,5754275555,4575,4580,4580,4575,2864
|
||||
20250227,142200,5741161290,4575,4580,4580,4575,2677
|
||||
20250227,142100,5728908565,4580,4575,4585,4575,9267
|
||||
20250227,142000,5686511105,4575,4595,4595,4575,5700
|
||||
20250227,141900,5660396465,4600,4590,4600,4585,4265
|
||||
20250227,141800,5640802350,4590,4595,4600,4590,2578
|
||||
20250227,141700,5628967615,4595,4605,4605,4590,4678
|
||||
20250227,141600,5607455950,4610,4600,4610,4595,17501
|
||||
20250227,141500,5526857200,4605,4595,4605,4590,14656
|
||||
20250227,141400,5459446235,4595,4580,4595,4580,8059
|
||||
20250227,141300,5422465955,4580,4580,4585,4575,2626
|
||||
20250227,141200,5410438885,4580,4575,4580,4575,4649
|
||||
20250227,141100,5389159615,4575,4570,4575,4570,2444
|
||||
20250227,141000,5377979640,4570,4565,4570,4560,2575
|
||||
20250227,140900,5366220605,4565,4560,4565,4560,1977
|
||||
20250227,140800,5357200190,4560,4555,4570,4550,4130
|
||||
20250227,140700,5338357950,4555,4555,4560,4555,1795
|
||||
20250227,140600,5330176040,4555,4570,4575,4555,3164
|
||||
20250227,140500,5315723425,4570,4555,4570,4555,5172
|
||||
20250227,140400,5292118790,4555,4560,4560,4550,5554
|
||||
20250227,140300,5266806955,4560,4545,4560,4545,4361
|
||||
20250227,140200,5246965645,4545,4540,4545,4540,898
|
||||
20250227,140100,5242888000,4540,4540,4545,4540,592
|
||||
20250227,140000,5240199335,4540,4540,4540,4535,700
|
||||
20250227,135900,5237021540,4535,4540,4540,4535,232
|
||||
20250227,135800,5235968285,4535,4540,4540,4535,109
|
||||
20250227,135700,5235473700,4535,4540,4540,4535,52
|
||||
20250227,135600,5235237685,4540,4530,4545,4530,981
|
||||
20250227,135500,5230785705,4540,4535,4540,4535,494
|
||||
20250227,135400,5228545220,4535,4525,4545,4520,17970
|
||||
20250227,135300,5147202465,4525,4525,4525,4525,607
|
||||
20250227,135200,5144455790,4525,4525,4525,4520,1501
|
||||
20250227,135100,5137665660,4525,4520,4525,4520,1485
|
||||
20250227,135000,5130952535,4525,4525,4525,4520,294
|
||||
20250227,134900,5129623090,4525,4525,4525,4520,4065
|
||||
20250227,134800,5111230995,4525,4525,4525,4520,238
|
||||
20250227,134700,5110155115,4525,4525,4525,4520,757
|
||||
20250227,134600,5106729790,4530,4525,4530,4525,33
|
||||
20250227,134500,5106580320,4525,4530,4530,4525,143
|
||||
20250227,134400,5105932535,4525,4525,4530,4520,1358
|
||||
20250227,134300,5099791750,4520,4530,4530,4520,1871
|
||||
20250227,134200,5091326525,4530,4530,4530,4525,162
|
||||
20250227,134100,5090592670,4530,4530,4530,4525,190
|
||||
20250227,134000,5089731980,4530,4530,4530,4525,997
|
||||
20250227,133900,5085219790,4530,4520,4530,4520,7672
|
||||
20250227,133800,5050522680,4515,4520,4520,4515,1586
|
||||
20250227,133700,5043355645,4525,4525,4525,4520,650
|
||||
20250227,133600,5040414695,4525,4520,4525,4520,169
|
||||
20250227,133500,5039650515,4520,4520,4525,4515,2842
|
||||
20250227,133400,5026803645,4520,4520,4525,4520,711
|
||||
20250227,133300,5023589895,4520,4520,4525,4520,220
|
||||
20250227,133200,5022595435,4520,4520,4520,4505,11010
|
||||
20250227,133100,4972987300,4520,4515,4525,4515,186
|
||||
20250227,133000,4972146510,4520,4515,4525,4515,247
|
||||
20250227,132900,4971030505,4515,4520,4520,4510,905
|
||||
20250227,132800,4966947265,4510,4520,4520,4510,528
|
||||
20250227,132700,4964561105,4520,4505,4520,4505,2873
|
||||
20250227,132600,4951597955,4505,4505,4505,4505,657
|
||||
20250227,132500,4948638170,4505,4505,4510,4505,1110
|
||||
20250227,132400,4943637075,4510,4510,4515,4510,201
|
||||
20250227,132300,4942730530,4510,4510,4515,4510,82
|
||||
20250227,132200,4942360575,4515,4515,4515,4510,661
|
||||
20250227,132100,4939377765,4510,4520,4520,4510,1361
|
||||
20250227,132000,4933233790,4520,4520,4520,4520,9
|
||||
20250227,131900,4933193110,4515,4520,4520,4515,61
|
||||
20250227,131800,4932917660,4515,4515,4520,4510,1511
|
||||
20250227,131700,4926093765,4510,4510,4515,4510,1373
|
||||
20250227,131600,4919901400,4515,4520,4520,4510,199
|
||||
20250227,131500,4919002960,4520,4510,4520,4510,689
|
||||
20250227,131400,4915893450,4520,4515,4520,4515,1028
|
||||
20250227,131300,4911251965,4520,4515,4520,4515,534
|
||||
20250227,131200,4908840925,4515,4510,4515,4510,261
|
||||
20250227,131100,4907662985,4520,4525,4525,4510,356
|
||||
20250227,131000,4906055570,4515,4520,4525,4510,2691
|
||||
20250227,130900,4893909665,4525,4525,4525,4525,10
|
||||
20250227,130800,4893864415,4525,4515,4525,4510,962
|
||||
20250227,130700,4889518900,4515,4520,4520,4515,867
|
||||
20250227,130600,4885604350,4520,4525,4525,4520,762
|
||||
20250227,130500,4882160085,4525,4515,4525,4515,677
|
||||
20250227,130400,4879101210,4515,4520,4520,4515,1962
|
||||
20250227,130300,4870237320,4515,4520,4520,4515,53
|
||||
20250227,130200,4869997830,4515,4520,4520,4515,84
|
||||
20250227,130100,4869618555,4520,4515,4520,4515,156
|
||||
20250227,130000,4868914185,4520,4520,4520,4520,369
|
||||
20250227,125900,4867246305,4520,4515,4520,4515,1224
|
||||
20250227,125800,4861715390,4515,4515,4515,4510,83
|
||||
20250227,125700,4861340695,4515,4510,4515,4510,825
|
||||
20250227,125600,4857615825,4515,4510,4515,4510,110
|
||||
20250227,125500,4857119375,4510,4510,4515,4510,1269
|
||||
20250227,125400,4851396150,4515,4510,4525,4510,242
|
||||
20250227,125300,4850303630,4510,4515,4525,4510,181
|
||||
20250227,125200,4849487095,4515,4520,4520,4515,4033
|
||||
20250227,125100,4831272250,4525,4525,4525,4520,28
|
||||
20250227,125000,4831145555,4520,4515,4520,4515,4287
|
||||
20250227,124900,4811768815,4520,4515,4520,4515,982
|
||||
20250227,124800,4807333980,4520,4520,4520,4515,2093
|
||||
20250227,124700,4797881355,4520,4520,4520,4515,89
|
||||
20250227,124600,4797479490,4520,4520,4520,4520,519
|
||||
20250227,124500,4795133610,4520,4520,4520,4515,136
|
||||
20250227,124400,4794519495,4520,4520,4520,4515,599
|
||||
20250227,124300,4791814830,4520,4520,4520,4515,188
|
||||
20250227,124200,4790965910,4520,4520,4520,4515,103
|
||||
20250227,124100,4790500360,4515,4520,4520,4515,879
|
||||
20250227,124000,4786531560,4515,4520,4520,4515,417
|
||||
20250227,123900,4784648670,4515,4515,4520,4515,846
|
||||
20250227,123800,4780828890,4515,4515,4515,4515,625
|
||||
20250227,123700,4778007015,4510,4515,4515,4510,360
|
||||
20250227,123600,4776382915,4510,4515,4515,4510,299
|
||||
20250227,123500,4775033285,4515,4510,4515,4510,883
|
||||
20250227,123400,4771050745,4510,4515,4515,4510,33
|
||||
20250227,123300,4770901885,4515,4520,4520,4510,2638
|
||||
20250227,123200,4758991470,4520,4515,4520,4515,64
|
||||
20250227,123100,4758702385,4520,4520,4520,4515,78
|
||||
20250227,123000,4758350120,4520,4520,4520,4515,4685
|
||||
20250227,122900,4737177275,4520,4520,4525,4520,475
|
||||
20250227,122800,4735030170,4520,4520,4525,4520,434
|
||||
20250227,122700,4733068065,4520,4515,4520,4515,1664
|
||||
20250227,122600,4725549785,4520,4520,4520,4520,872
|
||||
20250227,122500,4721608345,4520,4510,4520,4510,3630
|
||||
20250227,122400,4705219515,4510,4510,4515,4510,613
|
||||
20250227,122300,4702454805,4515,4515,4515,4515,537
|
||||
20250227,122200,4700030250,4515,4510,4515,4510,22
|
||||
20250227,122100,4699930935,4515,4515,4515,4515,245
|
||||
20250227,122000,4698824760,4510,4515,4515,4510,192
|
||||
20250227,121900,4697958490,4520,4520,4520,4510,1691
|
||||
20250227,121800,4690325765,4520,4520,4520,4515,51
|
||||
20250227,121700,4690095295,4520,4515,4520,4510,212
|
||||
20250227,121600,4689138130,4515,4515,4520,4510,1567
|
||||
20250227,121500,4682066455,4515,4515,4520,4515,920
|
||||
20250227,121400,4677910805,4515,4520,4520,4515,1762
|
||||
20250227,121300,4669953495,4520,4520,4520,4520,330
|
||||
20250227,121200,4668461895,4515,4510,4515,4510,1460
|
||||
20250227,121100,4661871315,4510,4505,4515,4505,260
|
||||
20250227,121000,4660699040,4505,4510,4510,4505,2223
|
||||
20250227,120900,4650679455,4510,4515,4515,4510,563
|
||||
20250227,120800,4648139165,4515,4510,4515,4510,13
|
||||
20250227,120700,4648080475,4515,4515,4515,4510,683
|
||||
20250227,120600,4644998000,4515,4500,4515,4500,4087
|
||||
20250227,120500,4626567875,4500,4505,4510,4500,1476
|
||||
20250227,120400,4619922520,4505,4505,4505,4505,1410
|
||||
20250227,120300,4613570470,4510,4505,4510,4505,524
|
||||
20250227,120200,4611209815,4505,4505,4505,4500,1883
|
||||
20250227,120100,4602734700,4500,4505,4505,4500,1725
|
||||
20250227,120000,4594969895,4505,4510,4510,4505,333
|
||||
20250227,115900,4593469385,4505,4505,4505,4500,938
|
||||
20250227,115800,4589244145,4505,4505,4505,4500,276
|
||||
20250227,115700,4588001265,4500,4505,4505,4500,78
|
||||
20250227,115600,4587650205,4500,4505,4510,4500,2761
|
||||
20250227,115500,4575213315,4510,4505,4510,4505,744
|
||||
20250227,115400,4571860065,4505,4505,4510,4505,578
|
||||
20250227,115300,4569254905,4510,4510,4510,4510,191
|
||||
20250227,115200,4568393495,4515,4515,4515,4505,1816
|
||||
20250227,115100,4560212255,4510,4510,4510,4505,696
|
||||
20250227,115000,4557073305,4515,4515,4520,4510,261
|
||||
20250227,114900,4555895530,4510,4510,4510,4510,170
|
||||
20250227,114800,4555128830,4510,4515,4520,4510,696
|
||||
20250227,114700,4551989280,4515,4510,4520,4510,1867
|
||||
20250227,114600,4543566065,4510,4510,4510,4505,133
|
||||
20250227,114500,4542966585,4510,4510,4510,4505,126
|
||||
20250227,114400,4542398475,4510,4515,4515,4510,365
|
||||
20250227,114300,4540752170,4515,4510,4515,4500,1412
|
||||
20250227,114200,4534385555,4510,4505,4510,4500,255
|
||||
20250227,114100,4533236950,4505,4500,4505,4500,208
|
||||
20250227,114000,4532300380,4505,4510,4510,4505,931
|
||||
20250227,113900,4528104340,4510,4510,4510,4505,2026
|
||||
20250227,113800,4518971600,4510,4510,4515,4510,196
|
||||
20250227,113700,4518087610,4510,4515,4515,4510,2566
|
||||
20250227,113600,4506514340,4510,4510,4515,4510,185
|
||||
20250227,113500,4505679895,4515,4515,4515,4515,121
|
||||
20250227,113400,4505133580,4515,4510,4515,4510,184
|
||||
20250227,113300,4504303640,4510,4515,4515,4510,2245
|
||||
20250227,113200,4494168135,4515,4515,4515,4510,819
|
||||
20250227,113100,4490473540,4515,4515,4515,4510,261
|
||||
20250227,113000,4489295245,4515,4510,4515,4505,740
|
||||
20250227,112900,4485958855,4510,4510,4510,4510,121
|
||||
20250227,112800,4485413145,4510,4510,4510,4500,887
|
||||
20250227,112700,4481416040,4510,4505,4510,4500,1899
|
||||
20250227,112600,4472861105,4505,4500,4505,4495,2529
|
||||
20250227,112500,4461481770,4505,4505,4505,4500,1197
|
||||
20250227,112400,4456089330,4500,4500,4500,4495,1028
|
||||
20250227,112300,4451468070,4500,4500,4505,4500,522
|
||||
20250227,112200,4449118645,4500,4500,4500,4500,214
|
||||
20250227,112100,4448155645,4505,4495,4505,4495,280
|
||||
20250227,112000,4446895975,4495,4500,4500,4495,1647
|
||||
20250227,111900,4439492015,4505,4500,4505,4500,973
|
||||
20250227,111800,4435113480,4500,4495,4500,4495,820
|
||||
20250227,111700,4431424145,4500,4495,4500,4495,300
|
||||
20250227,111600,4430075615,4495,4495,4495,4490,519
|
||||
20250227,111500,4427745210,4495,4495,4495,4495,1327
|
||||
20250227,111400,4421780345,4495,4495,4500,4495,435
|
||||
20250227,111300,4419824935,4495,4495,4495,4495,668
|
||||
20250227,111200,4416822275,4500,4500,4500,4495,2501
|
||||
20250227,111100,4405569580,4495,4495,4500,4495,558
|
||||
20250227,111000,4403061320,4495,4490,4495,4490,201
|
||||
20250227,110900,4402158070,4490,4485,4490,4480,2383
|
||||
20250227,110800,4391468350,4485,4490,4490,4485,542
|
||||
20250227,110700,4389036400,4490,4485,4490,4475,5542
|
||||
20250227,110600,4364216580,4485,4490,4490,4485,1162
|
||||
20250227,110500,4359004910,4485,4490,4490,4485,1287
|
||||
20250227,110400,4353230735,4490,4490,4495,4485,1412
|
||||
20250227,110300,4346891640,4485,4485,4485,4480,1022
|
||||
20250227,110200,4342308130,4490,4495,4495,4490,639
|
||||
20250227,110100,4339438490,4495,4500,4500,4495,1154
|
||||
20250227,110000,4334248680,4500,4500,4500,4495,319
|
||||
20250227,105900,4332813825,4495,4490,4500,4490,2299
|
||||
20250227,105800,4322487795,4495,4495,4495,4480,3330
|
||||
20250227,105700,4307565445,4495,4500,4500,4480,12532
|
||||
20250227,105600,4251306480,4505,4510,4515,4500,1894
|
||||
20250227,105500,4242775125,4515,4505,4515,4500,5148
|
||||
20250227,105400,4219599375,4505,4505,4510,4500,2051
|
||||
20250227,105300,4210360155,4500,4505,4505,4500,2052
|
||||
20250227,105200,4201117275,4505,4510,4515,4505,956
|
||||
20250227,105100,4196809590,4515,4510,4515,4500,1924
|
||||
20250227,105000,4188141145,4510,4510,4515,4510,1728
|
||||
20250227,104900,4180345890,4510,4520,4520,4510,4291
|
||||
20250227,104800,4160972685,4515,4520,4520,4515,1208
|
||||
20250227,104700,4155512530,4520,4520,4525,4520,720
|
||||
20250227,104600,4152257465,4520,4520,4525,4520,315
|
||||
20250227,104500,4150833655,4520,4520,4525,4520,4504
|
||||
20250227,104400,4130470020,4520,4535,4535,4520,3720
|
||||
20250227,104300,4113627485,4530,4540,4540,4530,2189
|
||||
20250227,104200,4103704665,4540,4535,4550,4535,2283
|
||||
20250227,104100,4093335310,4535,4530,4550,4530,1260
|
||||
20250227,104000,4087618165,4525,4525,4530,4525,656
|
||||
20250227,103900,4084647800,4525,4525,4525,4520,426
|
||||
20250227,103800,4082721270,4525,4520,4525,4515,1430
|
||||
20250227,103700,4076260345,4520,4510,4525,4510,219
|
||||
20250227,103600,4075271395,4525,4520,4525,4510,1070
|
||||
20250227,103500,4070438600,4515,4520,4520,4510,3744
|
||||
20250227,103400,4053549525,4520,4525,4525,4515,143
|
||||
20250227,103300,4052903430,4515,4520,4525,4510,3046
|
||||
20250227,103200,4039149645,4520,4515,4525,4515,3322
|
||||
20250227,103100,4024144080,4520,4520,4520,4510,1133
|
||||
20250227,103000,4019030300,4520,4515,4520,4510,1355
|
||||
20250227,102900,4012915395,4515,4515,4520,4515,369
|
||||
20250227,102800,4011249080,4520,4520,4525,4510,2731
|
||||
20250227,102700,3998926505,4520,4520,4520,4510,874
|
||||
20250227,102600,3994978995,4520,4510,4520,4500,11171
|
||||
20250227,102500,3944642920,4510,4510,4515,4505,2531
|
||||
20250227,102400,3933236845,4515,4510,4515,4505,3042
|
||||
20250227,102300,3919514490,4510,4520,4520,4510,4864
|
||||
20250227,102200,3897558510,4525,4535,4535,4520,940
|
||||
20250227,102100,3893307070,4520,4520,4530,4515,5303
|
||||
20250227,102000,3869322745,4525,4525,4525,4510,4207
|
||||
20250227,101900,3850312895,4525,4525,4535,4525,1473
|
||||
20250227,101800,3843646435,4530,4525,4530,4520,3501
|
||||
20250227,101700,3827796250,4530,4535,4540,4530,3922
|
||||
20250227,101600,3810020005,4535,4540,4540,4535,3294
|
||||
20250227,101500,3795081615,4540,4550,4550,4510,7059
|
||||
20250227,101400,3763078430,4555,4555,4555,4540,1234
|
||||
20250227,101300,3757463520,4555,4540,4555,4535,5064
|
||||
20250227,101200,3734465495,4535,4550,4550,4520,13062
|
||||
20250227,101100,3675331765,4550,4545,4550,4540,2496
|
||||
20250227,101000,3663993605,4540,4545,4550,4540,900
|
||||
20250227,100900,3659903265,4550,4555,4555,4540,6717
|
||||
20250227,100800,3629366060,4555,4560,4565,4550,5224
|
||||
20250227,100700,3605578750,4565,4580,4580,4560,4152
|
||||
20250227,100600,3586616135,4575,4580,4580,4570,1719
|
||||
20250227,100500,3578751800,4575,4580,4580,4570,379
|
||||
20250227,100400,3577018815,4580,4570,4580,4550,18292
|
||||
20250227,100300,3493529795,4570,4570,4575,4565,1537
|
||||
20250227,100200,3486505395,4570,4570,4580,4565,3625
|
||||
20250227,100100,3469935315,4570,4555,4575,4550,5983
|
||||
20250227,100000,3442643735,4550,4570,4570,4550,10698
|
||||
20250227,095900,3393897240,4560,4585,4585,4555,35695
|
||||
20250227,095800,3230974220,4585,4605,4605,4585,10290
|
||||
20250227,095700,3183718745,4605,4610,4615,4595,6043
|
||||
20250227,095600,3155914625,4615,4610,4615,4600,12101
|
||||
20250227,095500,3100205580,4605,4610,4620,4600,4038
|
||||
20250227,095400,3081601650,4615,4620,4620,4605,5631
|
||||
20250227,095300,3055634100,4615,4630,4635,4615,11344
|
||||
20250227,095200,3003164290,4630,4630,4635,4625,8862
|
||||
20250227,095100,2962151080,4630,4630,4630,4625,8593
|
||||
20250227,095000,2922391365,4630,4615,4630,4610,6493
|
||||
20250227,094900,2892391740,4610,4635,4640,4610,15459
|
||||
20250227,094800,2820946065,4630,4615,4640,4615,23548
|
||||
20250227,094700,2711883460,4610,4600,4640,4600,16003
|
||||
20250227,094600,2638010545,4600,4585,4630,4580,11128
|
||||
20250227,094500,2586732470,4585,4580,4605,4570,16865
|
||||
20250227,094400,2509414035,4585,4630,4635,4580,47390
|
||||
20250227,094300,2290727800,4635,4575,4635,4575,66513
|
||||
20250227,094200,1984107900,4575,4555,4585,4555,18359
|
||||
20250227,094100,1900160385,4555,4545,4560,4540,12573
|
||||
20250227,094000,1842900490,4545,4535,4545,4535,3847
|
||||
20250227,093900,1825438630,4540,4530,4540,4525,3820
|
||||
20250227,093800,1808118485,4530,4530,4540,4525,3598
|
||||
20250227,093700,1791806475,4540,4535,4540,4530,10822
|
||||
20250227,093600,1742748175,4530,4545,4545,4530,8276
|
||||
20250227,093500,1705180465,4545,4525,4545,4525,7350
|
||||
20250227,093400,1671856585,4525,4525,4530,4515,1378
|
||||
20250227,093300,1665622045,4525,4525,4530,4520,2461
|
||||
20250227,093200,1654487920,4530,4510,4530,4510,4165
|
||||
20250227,093100,1635668515,4510,4510,4510,4495,3330
|
||||
20250227,093000,1620679395,4510,4505,4510,4500,1361
|
||||
20250227,092900,1614548490,4505,4505,4505,4495,2190
|
||||
20250227,092800,1604690910,4500,4500,4505,4495,4411
|
||||
20250227,092700,1584857755,4500,4500,4510,4495,2651
|
||||
20250227,092600,1572925280,4500,4505,4505,4495,7225
|
||||
20250227,092500,1540401530,4510,4515,4515,4510,1562
|
||||
20250227,092400,1533355755,4510,4515,4515,4510,2342
|
||||
20250227,092300,1522789515,4515,4500,4515,4495,4661
|
||||
20250227,092200,1501784135,4500,4495,4505,4490,4812
|
||||
20250227,092100,1480139335,4500,4485,4505,4485,3100
|
||||
20250227,092000,1466210250,4485,4475,4500,4475,5882
|
||||
20250227,091900,1439833455,4495,4505,4505,4470,60548
|
||||
20250227,091800,1168169220,4505,4500,4510,4500,4954
|
||||
20250227,091700,1145852440,4505,4510,4515,4500,5439
|
||||
20250227,091600,1121339905,4510,4515,4520,4505,6734
|
||||
20250227,091500,1090972980,4515,4520,4525,4515,3308
|
||||
20250227,091400,1076033465,4525,4515,4525,4515,2627
|
||||
20250227,091300,1064168295,4515,4520,4530,4515,2785
|
||||
20250227,091200,1051574985,4530,4515,4530,4505,9650
|
||||
20250227,091100,1008002775,4515,4515,4530,4515,4870
|
||||
20250227,091000,986001605,4510,4515,4525,4505,7540
|
||||
20250227,090900,951993150,4510,4510,4520,4505,2801
|
||||
20250227,090800,939357880,4510,4530,4530,4500,28886
|
||||
20250227,090700,809230875,4520,4515,4525,4505,3899
|
||||
20250227,090600,791634010,4515,4530,4540,4500,28673
|
||||
20250227,090500,662242700,4525,4520,4535,4515,11348
|
||||
20250227,090400,610921655,4520,4510,4525,4510,10060
|
||||
20250227,090300,565504635,4520,4510,4520,4505,19935
|
||||
20250227,090200,475636060,4510,4525,4525,4505,20374
|
||||
20250227,090100,383693220,4525,4520,4540,4510,32392
|
||||
20250227,090000,237311875,4545,4520,4550,4520,52439
|
||||
|
Reference in New Issue
Block a user