Update 2025-02-27 2849 candle_min
This commit is contained in:
583
003720/min/candle-20250227.csv
Normal file
583
003720/min/candle-20250227.csv
Normal file
@@ -0,0 +1,583 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,184100,2798742810,4550,4550,4550,4550,3732
|
||||
20250227,184000,2798742810,4550,4550,4550,4550,0
|
||||
20250227,183900,2798742810,4550,4550,4550,4550,0
|
||||
20250227,183800,2798742810,4550,4550,4550,4550,0
|
||||
20250227,183700,2798742810,4550,4550,4550,4550,0
|
||||
20250227,183600,2798742810,4550,4550,4550,4550,0
|
||||
20250227,183500,2798742810,4550,4550,4550,4550,0
|
||||
20250227,183400,2798742810,4550,4550,4550,4550,0
|
||||
20250227,183300,2798742810,4550,4550,4550,4550,0
|
||||
20250227,183200,2798742810,4550,4550,4550,4550,0
|
||||
20250227,183100,2798742810,4550,4550,4550,4550,0
|
||||
20250227,183000,2798742810,4550,4550,4550,4550,0
|
||||
20250227,182900,2798742810,4550,4550,4550,4550,0
|
||||
20250227,182800,2798742810,4550,4550,4550,4550,0
|
||||
20250227,182700,2798742810,4550,4550,4550,4550,0
|
||||
20250227,182600,2798742810,4550,4550,4550,4550,0
|
||||
20250227,182500,2798742810,4550,4550,4550,4550,0
|
||||
20250227,182400,2798742810,4550,4550,4550,4550,0
|
||||
20250227,182300,2798742810,4550,4550,4550,4550,0
|
||||
20250227,182200,2798742810,4550,4550,4550,4550,0
|
||||
20250227,182100,2798742810,4550,4550,4550,4550,0
|
||||
20250227,182000,2798742810,4550,4550,4550,4550,0
|
||||
20250227,181900,2798742810,4550,4550,4550,4550,0
|
||||
20250227,181800,2798742810,4550,4550,4550,4550,0
|
||||
20250227,181700,2798742810,4550,4550,4550,4550,0
|
||||
20250227,181600,2798742810,4550,4550,4550,4550,0
|
||||
20250227,181500,2798742810,4550,4550,4550,4550,0
|
||||
20250227,181400,2798742810,4550,4550,4550,4550,0
|
||||
20250227,181300,2798742810,4550,4550,4550,4550,0
|
||||
20250227,181200,2798742810,4550,4550,4550,4550,0
|
||||
20250227,181100,2798742810,4550,4550,4550,4550,3732
|
||||
20250227,181000,2798742810,4550,4550,4550,4550,0
|
||||
20250227,180900,2798742810,4550,4550,4550,4550,0
|
||||
20250227,180800,2798742810,4550,4550,4550,4550,0
|
||||
20250227,180700,2798742810,4550,4550,4550,4550,0
|
||||
20250227,180600,2798742810,4550,4550,4550,4550,0
|
||||
20250227,180500,2798742810,4550,4550,4550,4550,0
|
||||
20250227,180400,2798742810,4550,4550,4550,4550,0
|
||||
20250227,180300,2798742810,4550,4550,4550,4550,0
|
||||
20250227,180200,2798742810,4550,4550,4550,4550,0
|
||||
20250227,180100,2798742810,4550,4550,4550,4550,0
|
||||
20250227,180000,2798742810,4550,4550,4550,4550,0
|
||||
20250227,175900,2798742810,4550,4550,4550,4550,0
|
||||
20250227,175800,2798742810,4550,4550,4550,4550,0
|
||||
20250227,175700,2798742810,4550,4550,4550,4550,0
|
||||
20250227,175600,2798742810,4550,4550,4550,4550,0
|
||||
20250227,175500,2798742810,4550,4550,4550,4550,0
|
||||
20250227,175400,2798742810,4550,4550,4550,4550,0
|
||||
20250227,175300,2798742810,4550,4550,4550,4550,0
|
||||
20250227,175200,2798742810,4550,4550,4550,4550,0
|
||||
20250227,175100,2798742810,4550,4550,4550,4550,0
|
||||
20250227,175000,2798742810,4550,4550,4550,4550,0
|
||||
20250227,174900,2798742810,4550,4550,4550,4550,0
|
||||
20250227,174800,2798742810,4550,4550,4550,4550,0
|
||||
20250227,174700,2798742810,4550,4550,4550,4550,0
|
||||
20250227,174600,2798742810,4550,4550,4550,4550,0
|
||||
20250227,174500,2798742810,4550,4550,4550,4550,0
|
||||
20250227,174400,2798742810,4550,4550,4550,4550,0
|
||||
20250227,174300,2798742810,4550,4550,4550,4550,0
|
||||
20250227,174200,2798742810,4550,4550,4550,4550,0
|
||||
20250227,174100,2798742810,4550,4550,4550,4550,3732
|
||||
20250227,174000,2798742810,4550,4550,4550,4550,0
|
||||
20250227,173900,2798742810,4550,4550,4550,4550,0
|
||||
20250227,173800,2798742810,4550,4550,4550,4550,0
|
||||
20250227,173700,2798742810,4550,4550,4550,4550,0
|
||||
20250227,173600,2798742810,4550,4550,4550,4550,0
|
||||
20250227,173500,2798742810,4550,4550,4550,4550,0
|
||||
20250227,173400,2798742810,4550,4550,4550,4550,0
|
||||
20250227,173300,2798742810,4550,4550,4550,4550,0
|
||||
20250227,173200,2798742810,4550,4550,4550,4550,0
|
||||
20250227,173100,2798742810,4550,4550,4550,4550,0
|
||||
20250227,173000,2798742810,4550,4550,4550,4550,0
|
||||
20250227,172900,2798742810,4550,4550,4550,4550,0
|
||||
20250227,172800,2798742810,4550,4550,4550,4550,0
|
||||
20250227,172700,2798742810,4550,4550,4550,4550,0
|
||||
20250227,172600,2798742810,4550,4550,4550,4550,0
|
||||
20250227,172500,2798742810,4550,4550,4550,4550,0
|
||||
20250227,172400,2798742810,4550,4550,4550,4550,0
|
||||
20250227,172300,2798742810,4550,4550,4550,4550,0
|
||||
20250227,172200,2798742810,4550,4550,4550,4550,0
|
||||
20250227,172100,2798742810,4550,4550,4550,4550,0
|
||||
20250227,172000,2798742810,4550,4550,4550,4550,0
|
||||
20250227,171900,2798742810,4550,4550,4550,4550,0
|
||||
20250227,171800,2798742810,4550,4550,4550,4550,0
|
||||
20250227,171700,2798742810,4550,4550,4550,4550,0
|
||||
20250227,171600,2798742810,4550,4550,4550,4550,0
|
||||
20250227,171500,2798742810,4550,4550,4550,4550,0
|
||||
20250227,171400,2798742810,4550,4550,4550,4550,0
|
||||
20250227,171300,2798742810,4550,4550,4550,4550,0
|
||||
20250227,171200,2798742810,4550,4550,4550,4550,0
|
||||
20250227,171100,2798742810,4550,4550,4550,4550,3732
|
||||
20250227,171000,2798742810,4550,4550,4550,4550,0
|
||||
20250227,170900,2798742810,4550,4550,4550,4550,0
|
||||
20250227,170800,2798742810,4550,4550,4550,4550,0
|
||||
20250227,170700,2798742810,4550,4550,4550,4550,0
|
||||
20250227,170600,2798742810,4550,4550,4550,4550,0
|
||||
20250227,170500,2798742810,4550,4550,4550,4550,0
|
||||
20250227,170400,2798742810,4550,4550,4550,4550,0
|
||||
20250227,170300,2798742810,4550,4550,4550,4550,0
|
||||
20250227,170200,2798742810,4550,4550,4550,4550,0
|
||||
20250227,170100,2798742810,4550,4550,4550,4550,0
|
||||
20250227,170000,2798742810,4550,4550,4550,4550,0
|
||||
20250227,165900,2798742810,4550,4550,4550,4550,0
|
||||
20250227,165800,2798742810,4550,4550,4550,4550,0
|
||||
20250227,165700,2798742810,4550,4550,4550,4550,0
|
||||
20250227,165600,2798742810,4550,4550,4550,4550,0
|
||||
20250227,165500,2798742810,4550,4550,4550,4550,0
|
||||
20250227,165400,2798742810,4550,4550,4550,4550,0
|
||||
20250227,165300,2798742810,4550,4550,4550,4550,0
|
||||
20250227,165200,2798742810,4550,4550,4550,4550,0
|
||||
20250227,165100,2798742810,4550,4550,4550,4550,0
|
||||
20250227,165000,2798742810,4550,4550,4550,4550,0
|
||||
20250227,164900,2798742810,4550,4550,4550,4550,0
|
||||
20250227,164800,2798742810,4550,4550,4550,4550,0
|
||||
20250227,164700,2798742810,4550,4550,4550,4550,0
|
||||
20250227,164600,2798742810,4550,4550,4550,4550,0
|
||||
20250227,164500,2798742810,4550,4550,4550,4550,0
|
||||
20250227,164400,2798742810,4550,4550,4550,4550,0
|
||||
20250227,164300,2798742810,4550,4550,4550,4550,0
|
||||
20250227,164200,2798742810,4550,4550,4550,4550,0
|
||||
20250227,164100,2798742810,4550,4550,4550,4550,3732
|
||||
20250227,164000,2798742810,4550,4550,4550,4550,0
|
||||
20250227,163900,2798742810,4550,4550,4550,4550,0
|
||||
20250227,163800,2798742810,4550,4550,4550,4550,0
|
||||
20250227,163700,2798742810,4550,4550,4550,4550,0
|
||||
20250227,163600,2798742810,4550,4550,4550,4550,0
|
||||
20250227,163500,2798742810,4550,4550,4550,4550,0
|
||||
20250227,163400,2798742810,4550,4550,4550,4550,0
|
||||
20250227,163300,2798742810,4550,4550,4550,4550,0
|
||||
20250227,163200,2798742810,4550,4550,4550,4550,0
|
||||
20250227,163100,2798742810,4550,4550,4550,4550,0
|
||||
20250227,163000,2798742810,4550,4550,4550,4550,0
|
||||
20250227,162900,2798742810,4550,4550,4550,4550,0
|
||||
20250227,162800,2798742810,4550,4550,4550,4550,0
|
||||
20250227,162700,2798742810,4550,4550,4550,4550,0
|
||||
20250227,162600,2798742810,4550,4550,4550,4550,0
|
||||
20250227,162500,2798742810,4550,4550,4550,4550,0
|
||||
20250227,162400,2798742810,4550,4550,4550,4550,0
|
||||
20250227,162300,2798742810,4550,4550,4550,4550,0
|
||||
20250227,162200,2798742810,4550,4550,4550,4550,0
|
||||
20250227,162100,2798742810,4550,4550,4550,4550,0
|
||||
20250227,162000,2798742810,4550,4550,4550,4550,0
|
||||
20250227,161900,2798742810,4550,4550,4550,4550,0
|
||||
20250227,161800,2798742810,4550,4550,4550,4550,0
|
||||
20250227,161700,2798742810,4550,4550,4550,4550,0
|
||||
20250227,161600,2798742810,4550,4550,4550,4550,0
|
||||
20250227,161500,2798742810,4550,4550,4550,4550,0
|
||||
20250227,161400,2798742810,4550,4550,4550,4550,0
|
||||
20250227,161300,2798742810,4550,4550,4550,4550,0
|
||||
20250227,161200,2798742810,4550,4550,4550,4550,0
|
||||
20250227,161100,2798742810,4550,4550,4550,4550,3732
|
||||
20250227,161000,2798742810,4550,4550,4550,4550,0
|
||||
20250227,160900,2798742810,4550,4550,4550,4550,0
|
||||
20250227,160800,2798742810,4550,4550,4550,4550,0
|
||||
20250227,160700,2798742810,4550,4550,4550,4550,0
|
||||
20250227,160600,2798742810,4550,4550,4550,4550,0
|
||||
20250227,160500,2798742810,4550,4550,4550,4550,0
|
||||
20250227,160400,2798742810,4550,4550,4550,4550,0
|
||||
20250227,160300,2798742810,4550,4550,4550,4550,0
|
||||
20250227,160200,2798742810,4550,4550,4550,4550,0
|
||||
20250227,160100,2798742810,4550,4550,4550,4550,0
|
||||
20250227,160000,2798742810,4550,4550,4550,4550,0
|
||||
20250227,155900,2798742810,4550,4550,4550,4550,0
|
||||
20250227,155800,2798742810,4550,4550,4550,4550,0
|
||||
20250227,155700,2798742810,4550,4550,4550,4550,0
|
||||
20250227,155600,2798742810,4550,4550,4550,4550,0
|
||||
20250227,155500,2798742810,4550,4550,4550,4550,0
|
||||
20250227,155400,2798742810,4550,4550,4550,4550,0
|
||||
20250227,155300,2798742810,4550,4550,4550,4550,0
|
||||
20250227,155200,2798742810,4550,4550,4550,4550,0
|
||||
20250227,155100,2798742810,4550,4550,4550,4550,0
|
||||
20250227,155000,2798742810,4550,4550,4550,4550,0
|
||||
20250227,154900,2798742810,4550,4550,4550,4550,0
|
||||
20250227,154800,2798742810,4550,4550,4550,4550,0
|
||||
20250227,154700,2798742810,4550,4550,4550,4550,0
|
||||
20250227,154600,2798742810,4550,4550,4550,4550,0
|
||||
20250227,154500,2798742810,4550,4550,4550,4550,0
|
||||
20250227,154400,2798742810,4550,4550,4550,4550,0
|
||||
20250227,154300,2798742810,4550,4550,4550,4550,0
|
||||
20250227,154200,2798742810,4550,4550,4550,4550,0
|
||||
20250227,154100,2798742810,4550,4550,4550,4550,3732
|
||||
20250227,154000,2798742810,4550,4550,4550,4550,0
|
||||
20250227,153900,2798742810,4550,4550,4550,4550,0
|
||||
20250227,153800,2798742810,4550,4550,4550,4550,0
|
||||
20250227,153700,2798742810,4550,4550,4550,4550,0
|
||||
20250227,153600,2798742810,4550,4550,4550,4550,0
|
||||
20250227,153500,2798742810,4550,4550,4550,4550,0
|
||||
20250227,153400,2798742810,4550,4550,4550,4550,0
|
||||
20250227,153300,2798742810,4550,4550,4550,4550,0
|
||||
20250227,153200,2798742810,4550,4550,4550,4550,0
|
||||
20250227,153100,2798742810,4550,4550,4550,4550,0
|
||||
20250227,153000,2798742810,4550,4550,4550,4550,3732
|
||||
20250227,152900,2781762210,4545,4545,4545,4545,0
|
||||
20250227,152800,2781762210,4545,4545,4545,4545,0
|
||||
20250227,152700,2781762210,4545,4545,4545,4545,0
|
||||
20250227,152600,2781762210,4545,4545,4545,4545,0
|
||||
20250227,152500,2781762210,4545,4545,4545,4545,0
|
||||
20250227,152400,2781762210,4545,4545,4545,4545,0
|
||||
20250227,152300,2781762210,4545,4545,4545,4545,0
|
||||
20250227,152200,2781762210,4545,4545,4545,4545,0
|
||||
20250227,152100,2781762210,4545,4545,4545,4545,0
|
||||
20250227,152000,2781762210,4545,4545,4545,4545,0
|
||||
20250227,151900,2781762210,4545,4540,4555,4530,769
|
||||
20250227,151800,2778269325,4535,4535,4535,4530,1119
|
||||
20250227,151700,2773194820,4540,4540,4540,4540,30
|
||||
20250227,151600,2773058620,4540,4540,4540,4515,946
|
||||
20250227,151500,2768779885,4545,4545,4545,4545,409
|
||||
20250227,151400,2766920980,4540,4530,4540,4530,1255
|
||||
20250227,151300,2761223470,4540,4535,4540,4535,945
|
||||
20250227,151200,2756937890,4540,4540,4540,4540,200
|
||||
20250227,151100,2756029890,4540,4530,4540,4525,3165
|
||||
20250227,151000,2741687690,4530,4525,4530,4515,52
|
||||
20250227,150900,2741452885,4535,4535,4535,4510,6274
|
||||
20250227,150800,2713080155,4535,4525,4535,4525,4882
|
||||
20250227,150700,2690955175,4530,4535,4535,4530,1688
|
||||
20250227,150600,2683307835,4540,4535,4540,4535,933
|
||||
20250227,150500,2679076675,4540,4535,4540,4535,830
|
||||
20250227,150400,2675309020,4535,4540,4540,4535,462
|
||||
20250227,150300,2673212975,4540,4545,4545,4540,1928
|
||||
20250227,150200,2664459305,4550,4550,4550,4545,3759
|
||||
20250227,150100,2647373595,4555,4555,4555,4555,0
|
||||
20250227,150000,2647373595,4555,4550,4555,4550,947
|
||||
20250227,145900,2643064735,4555,4555,4555,4555,0
|
||||
20250227,145800,2643064735,4555,4555,4555,4555,799
|
||||
20250227,145700,2639425290,4555,4560,4560,4555,476
|
||||
20250227,145600,2637255175,4560,4555,4560,4555,272
|
||||
20250227,145500,2636016205,4555,4560,4560,4555,1049
|
||||
20250227,145400,2631236985,4560,4560,4560,4560,397
|
||||
20250227,145300,2629426665,4560,4560,4565,4560,1198
|
||||
20250227,145200,2623963775,4565,4565,4565,4560,411
|
||||
20250227,145100,2622087630,4560,4560,4560,4560,945
|
||||
20250227,145000,2617778430,4565,4555,4565,4555,599
|
||||
20250227,144900,2615046315,4555,4555,4555,4555,700
|
||||
20250227,144800,2611857815,4555,4560,4560,4555,971
|
||||
20250227,144700,2607431280,4565,4565,4565,4565,812
|
||||
20250227,144600,2603724500,4565,4570,4575,4565,928
|
||||
20250227,144500,2599485460,4570,4570,4570,4570,398
|
||||
20250227,144400,2597666600,4570,4570,4570,4570,453
|
||||
20250227,144300,2595596390,4575,4570,4575,4570,840
|
||||
20250227,144200,2591753530,4565,4565,4565,4565,945
|
||||
20250227,144100,2587439605,4565,4565,4565,4565,381
|
||||
20250227,144000,2585700340,4565,4565,4565,4565,418
|
||||
20250227,143900,2583792170,4565,4570,4570,4565,442
|
||||
20250227,143800,2581772960,4570,4575,4575,4570,399
|
||||
20250227,143700,2579949525,4575,4575,4580,4570,854
|
||||
20250227,143600,2576043345,4570,4555,4570,4555,2954
|
||||
20250227,143500,2562570620,4545,4555,4555,4545,1066
|
||||
20250227,143400,2557718750,4560,4560,4560,4555,431
|
||||
20250227,143300,2555753540,4560,4560,4560,4560,203
|
||||
20250227,143200,2554827860,4560,4560,4560,4560,394
|
||||
20250227,143100,2553031220,4560,4560,4560,4560,397
|
||||
20250227,143000,2551220900,4560,4550,4565,4550,653
|
||||
20250227,142900,2548243190,4560,4560,4560,4560,428
|
||||
20250227,142800,2546291510,4560,4570,4570,4560,397
|
||||
20250227,142700,2544479210,4570,4570,4575,4570,335
|
||||
20250227,142600,2542947260,4575,4580,4580,4575,2016
|
||||
20250227,142500,2533721555,4575,4575,4575,4570,1379
|
||||
20250227,142400,2527413620,4575,4575,4575,4570,774
|
||||
20250227,142300,2523873050,4570,4570,4575,4555,400
|
||||
20250227,142200,2522045135,4570,4575,4580,4570,613
|
||||
20250227,142100,2519239680,4585,4570,4585,4570,297
|
||||
20250227,142000,2517880385,4585,4560,4585,4555,970
|
||||
20250227,141900,2513456960,4565,4555,4585,4555,1251
|
||||
20250227,141800,2507732115,4555,4550,4575,4550,1911
|
||||
20250227,141700,2499015800,4555,4545,4555,4545,2201
|
||||
20250227,141600,2489006335,4550,4550,4550,4545,397
|
||||
20250227,141500,2487200470,4555,4550,4555,4545,1043
|
||||
20250227,141400,2482455300,4560,4560,4560,4560,1
|
||||
20250227,141300,2482450740,4550,4550,4560,4550,1209
|
||||
20250227,141200,2476944405,4560,4545,4560,4545,414
|
||||
20250227,141100,2475059590,4560,4560,4560,4560,329
|
||||
20250227,141000,2473559350,4560,4555,4560,4545,1153
|
||||
20250227,140900,2468308395,4560,4545,4560,4530,2034
|
||||
20250227,140800,2459057490,4540,4550,4550,4540,1124
|
||||
20250227,140700,2453948865,4545,4550,4550,4545,103
|
||||
20250227,140600,2453480700,4545,4550,4550,4545,1167
|
||||
20250227,140500,2448171330,4555,4555,4555,4555,306
|
||||
20250227,140400,2446777500,4555,4555,4555,4555,20
|
||||
20250227,140300,2446686400,4555,4565,4565,4555,239
|
||||
20250227,140200,2445596335,4565,4550,4565,4550,2487
|
||||
20250227,140100,2434256745,4555,4555,4555,4555,237
|
||||
20250227,140000,2433177210,4555,4560,4560,4555,497
|
||||
20250227,135900,2430911370,4560,4560,4565,4560,937
|
||||
20250227,135800,2426638175,4550,4550,4555,4550,1215
|
||||
20250227,135700,2421105280,4550,4555,4555,4550,318
|
||||
20250227,135600,2419657275,4560,4560,4560,4555,816
|
||||
20250227,135500,2415940375,4560,4555,4560,4555,1124
|
||||
20250227,135400,2410815440,4560,4560,4565,4560,67
|
||||
20250227,135300,2410509915,4570,4555,4570,4555,105
|
||||
20250227,135200,2410031560,4590,4590,4590,4575,483
|
||||
20250227,135100,2407821790,4590,4590,4595,4575,1060
|
||||
20250227,135000,2402961930,4580,4570,4580,4560,2770
|
||||
20250227,134900,2390295425,4580,4565,4580,4565,2217
|
||||
20250227,134800,2380157140,4565,4565,4580,4565,1935
|
||||
20250227,134700,2371319840,4565,4545,4565,4530,1914
|
||||
20250227,134600,2362608975,4550,4530,4550,4530,2300
|
||||
20250227,134500,2352159945,4535,4550,4550,4535,1031
|
||||
20250227,134400,2347483910,4550,4540,4550,4540,421
|
||||
20250227,134300,2345571360,4550,4575,4575,4550,1812
|
||||
20250227,134200,2337292215,4555,4545,4580,4545,5422
|
||||
20250227,134100,2312489240,4560,4555,4565,4525,4015
|
||||
20250227,134000,2294193790,4540,4550,4550,4540,1615
|
||||
20250227,133900,2286850670,4550,4490,4555,4490,4886
|
||||
20250227,133800,2264719995,4490,4495,4495,4465,4726
|
||||
20250227,133700,2243537845,4495,4480,4500,4480,2974
|
||||
20250227,133600,2230178060,4480,4475,4480,4475,1996
|
||||
20250227,133500,2221238105,4470,4470,4475,4470,198
|
||||
20250227,133400,2220353040,4475,4475,4475,4470,1132
|
||||
20250227,133300,2215287825,4475,4475,4475,4475,343
|
||||
20250227,133200,2213752900,4480,4480,4480,4480,4018
|
||||
20250227,133100,2195752260,4485,4470,4485,4470,3326
|
||||
20250227,133000,2180882745,4475,4465,4475,4465,2504
|
||||
20250227,132900,2169695785,4465,4470,4470,4465,202
|
||||
20250227,132800,2168793830,4465,4465,4465,4465,97
|
||||
20250227,132700,2168360725,4465,4465,4465,4465,1188
|
||||
20250227,132600,2163056305,4465,4470,4470,4465,163
|
||||
20250227,132500,2162328180,4470,4465,4470,4465,1668
|
||||
20250227,132400,2154872705,4465,4470,4470,4465,1563
|
||||
20250227,132300,2147891095,4465,4470,4470,4465,950
|
||||
20250227,132200,2143645075,4470,4470,4470,4470,140
|
||||
20250227,132100,2143019275,4470,4470,4470,4470,1395
|
||||
20250227,132000,2136783625,4470,4470,4470,4470,97
|
||||
20250227,131900,2136350035,4470,4470,4470,4470,198
|
||||
20250227,131800,2135464975,4470,4470,4475,4470,1387
|
||||
20250227,131700,2129264065,4475,4475,4475,4475,369
|
||||
20250227,131600,2127612790,4475,4475,4480,4475,2202
|
||||
20250227,131500,2117756900,4470,4470,4470,4470,340
|
||||
20250227,131400,2116237100,4475,4470,4475,4470,946
|
||||
20250227,131300,2112008475,4470,4475,4475,4470,2089
|
||||
20250227,131200,2102660705,4480,4480,4480,4480,1262
|
||||
20250227,131100,2097006945,4480,4480,4480,4480,1350
|
||||
20250227,131000,2090958945,4480,4485,4485,4480,225
|
||||
20250227,130900,2089950805,4485,4480,4485,4480,1475
|
||||
20250227,130800,2083336915,4480,4470,4480,4470,1554
|
||||
20250227,130700,2076379500,4470,4470,4470,4470,1376
|
||||
20250227,130600,2070228780,4465,4465,4470,4465,916
|
||||
20250227,130500,2066135920,4470,4460,4470,4460,1341
|
||||
20250227,130400,2060152730,4460,4460,4460,4460,96
|
||||
20250227,130300,2059724570,4465,4470,4470,4465,1053
|
||||
20250227,130200,2055020005,4470,4470,4470,4470,0
|
||||
20250227,130100,2055020005,4470,4475,4475,4470,646
|
||||
20250227,130000,2052129640,4475,4460,4475,4460,2026
|
||||
20250227,125900,2043081140,4460,4460,4460,4460,5
|
||||
20250227,125800,2043058840,4460,4465,4465,4460,1151
|
||||
20250227,125700,2037925330,4460,4460,4460,4455,1718
|
||||
20250227,125600,2030263065,4460,4465,4465,4460,2681
|
||||
20250227,125500,2018300035,4465,4465,4465,4465,238
|
||||
20250227,125400,2017237365,4465,4475,4475,4465,2037
|
||||
20250227,125300,2008127770,4480,4475,4480,4475,306
|
||||
20250227,125200,2006758120,4480,4480,4480,4480,179
|
||||
20250227,125100,2005956200,4480,4480,4480,4480,1142
|
||||
20250227,125000,2000840040,4485,4475,4485,4465,1726
|
||||
20250227,124900,1993114860,4470,4470,4475,4470,1710
|
||||
20250227,124800,1985469570,4475,4470,4475,4470,347
|
||||
20250227,124700,1983917730,4470,4475,4475,4470,1320
|
||||
20250227,124600,1978017250,4475,4475,4475,4475,100
|
||||
20250227,124500,1977569750,4480,4475,4480,4475,1047
|
||||
20250227,124400,1972884400,4475,4480,4480,4475,129
|
||||
20250227,124300,1972306980,4480,4485,4485,4480,412
|
||||
20250227,124200,1970460370,4485,4475,4490,4475,1808
|
||||
20250227,124100,1962352050,4475,4475,4480,4470,208
|
||||
20250227,124000,1961421775,4475,4485,4485,4475,1063
|
||||
20250227,123900,1956664840,4475,4475,4475,4475,97
|
||||
20250227,123800,1956230765,4490,4475,4490,4475,432
|
||||
20250227,123700,1954292540,4495,4485,4495,4485,500
|
||||
20250227,123600,1952047445,4495,4465,4495,4465,3726
|
||||
20250227,123500,1935398785,4465,4465,4465,4465,378
|
||||
20250227,123400,1933711015,4465,4465,4465,4465,267
|
||||
20250227,123300,1932518860,4465,4470,4470,4465,775
|
||||
20250227,123200,1929055095,4470,4470,4470,4470,303
|
||||
20250227,123100,1927700685,4470,4470,4470,4470,1329
|
||||
20250227,123000,1921760055,4470,4475,4480,4470,236
|
||||
20250227,122900,1920704435,4470,4475,4475,4470,1263
|
||||
20250227,122800,1915052990,4475,4475,4480,4475,511
|
||||
20250227,122700,1912766250,4480,4480,4480,4480,1148
|
||||
20250227,122600,1907623210,4485,4480,4485,4480,397
|
||||
20250227,122500,1905843650,4485,4480,4485,4480,107
|
||||
20250227,122400,1905364240,4485,4500,4500,4485,62
|
||||
20250227,122300,1905086140,4490,4480,4500,4480,1044
|
||||
20250227,122200,1900398680,4480,4480,4480,4475,1998
|
||||
20250227,122100,1891448350,4480,4480,4480,4480,170
|
||||
20250227,122000,1890686750,4475,4490,4490,4475,990
|
||||
20250227,121900,1886247290,4490,4485,4490,4485,847
|
||||
20250227,121800,1882445245,4490,4495,4495,4490,476
|
||||
20250227,121700,1880308000,4490,4495,4495,4490,297
|
||||
20250227,121600,1878973470,4505,4480,4505,4480,885
|
||||
20250227,121500,1875002615,4480,4480,4480,4480,945
|
||||
20250227,121400,1870769015,4465,4465,4475,4465,2279
|
||||
20250227,121300,1860581340,4465,4465,4465,4465,901
|
||||
20250227,121200,1856558375,4465,4465,4465,4465,0
|
||||
20250227,121100,1856558375,4465,4465,4465,4465,97
|
||||
20250227,121000,1856125270,4490,4470,4490,4465,283
|
||||
20250227,120900,1854860665,4470,4465,4470,4465,1351
|
||||
20250227,120800,1848828445,4465,4465,4470,4465,558
|
||||
20250227,120700,1846336965,4460,4455,4460,4455,1607
|
||||
20250227,120600,1839170230,4455,4455,4460,4455,742
|
||||
20250227,120500,1835861895,4460,4460,4460,4460,1211
|
||||
20250227,120400,1830460835,4460,4460,4460,4460,1041
|
||||
20250227,120300,1825817975,4460,4460,4460,4460,297
|
||||
20250227,120200,1824493355,4460,4460,4460,4460,1193
|
||||
20250227,120100,1819172575,4465,4465,4465,4465,562
|
||||
20250227,120000,1816663245,4465,4460,4465,4460,1142
|
||||
20250227,115900,1811564700,4465,4460,4465,4460,1098
|
||||
20250227,115800,1806663340,4460,4465,4465,4460,107
|
||||
20250227,115700,1806186065,4460,4460,4460,4460,1989
|
||||
20250227,115600,1797315125,4460,4460,4460,4460,242
|
||||
20250227,115500,1796235805,4460,4465,4470,4460,1757
|
||||
20250227,115400,1788389495,4460,4460,4460,4460,229
|
||||
20250227,115300,1787368155,4465,4460,4465,4460,1189
|
||||
20250227,115200,1782065205,4465,4465,4465,4460,426
|
||||
20250227,115100,1780163595,4465,4460,4465,4460,1154
|
||||
20250227,115000,1775016695,4465,4465,4465,4460,350
|
||||
20250227,114900,1773455635,4460,4465,4465,4460,464
|
||||
20250227,114800,1771384360,4460,4465,4465,4460,1152
|
||||
20250227,114700,1766246400,4460,4470,4470,4460,39
|
||||
20250227,114600,1766072415,4460,4465,4470,4460,1241
|
||||
20250227,114500,1760531820,4460,4475,4475,4460,237
|
||||
20250227,114400,1759474200,4475,4465,4475,4465,1227
|
||||
20250227,114300,1753994795,4465,4460,4470,4460,1138
|
||||
20250227,114200,1748912390,4460,4470,4470,4460,1146
|
||||
20250227,114100,1743795485,4470,4465,4470,4465,117
|
||||
20250227,114000,1743273070,4470,4465,4470,4465,2012
|
||||
20250227,113900,1734286540,4460,4460,4460,4460,1141
|
||||
20250227,113800,1729197680,4465,4460,4465,4460,251
|
||||
20250227,113700,1728078160,4460,4465,4470,4460,1254
|
||||
20250227,113600,1722479330,4465,4475,4475,4465,416
|
||||
20250227,113500,1720621690,4475,4470,4475,4465,3650
|
||||
20250227,113400,1704316245,4480,4480,4480,4480,32
|
||||
20250227,113300,1704172885,4470,4485,4485,4470,2804
|
||||
20250227,113200,1691603930,4490,4485,4490,4485,99
|
||||
20250227,113100,1691159905,4490,4480,4490,4480,549
|
||||
20250227,113000,1688697240,4475,4480,4485,4475,2158
|
||||
20250227,112900,1679034985,4480,4465,4480,4465,1602
|
||||
20250227,112800,1671872740,4465,4465,4465,4465,1085
|
||||
20250227,112700,1667028215,4465,4470,4470,4465,199
|
||||
20250227,112600,1666139670,4470,4470,4475,4470,449
|
||||
20250227,112500,1664132540,4470,4470,4470,4470,101
|
||||
20250227,112400,1663681070,4470,4475,4475,4470,1311
|
||||
20250227,112300,1657820600,4470,4465,4470,4465,772
|
||||
20250227,112200,1654371665,4465,4465,4465,4465,100
|
||||
20250227,112100,1653925165,4465,4465,4470,4465,2124
|
||||
20250227,112000,1644432305,4465,4465,4470,4465,961
|
||||
20250227,111900,1640141330,4465,4470,4470,4465,421
|
||||
20250227,111800,1638259960,4465,4470,4475,4465,3014
|
||||
20250227,111700,1624773780,4475,4470,4475,4465,1087
|
||||
20250227,111600,1619915355,4465,4465,4475,4465,1201
|
||||
20250227,111500,1614552340,4475,4460,4475,4460,4887
|
||||
20250227,111400,1592731695,4465,4460,4465,4460,197
|
||||
20250227,111300,1591852575,4460,4460,4460,4460,297
|
||||
20250227,111200,1590527955,4465,4465,4465,4465,736
|
||||
20250227,111100,1587241715,4470,4470,4470,4470,290
|
||||
20250227,111000,1585945415,4470,4465,4470,4465,1141
|
||||
20250227,110900,1580845625,4465,4465,4465,4465,142
|
||||
20250227,110800,1580211595,4465,4470,4480,4465,7608
|
||||
20250227,110700,1546195530,4470,4475,4475,4470,3697
|
||||
20250227,110600,1529663955,4485,4480,4485,4480,1188
|
||||
20250227,110500,1524341710,4480,4480,4480,4480,576
|
||||
20250227,110400,1521761230,4480,4480,4480,4480,263
|
||||
20250227,110300,1520582990,4480,4485,4485,4480,1851
|
||||
20250227,110200,1512285980,4485,4490,4495,4485,2165
|
||||
20250227,110100,1502565130,4490,4495,4495,4490,1789
|
||||
20250227,110000,1494528295,4495,4495,4495,4495,2297
|
||||
20250227,105900,1484203280,4495,4500,4500,4495,729
|
||||
20250227,105800,1480923765,4510,4510,4520,4500,2393
|
||||
20250227,105700,1470146305,4515,4520,4520,4515,314
|
||||
20250227,105600,1468728585,4505,4520,4530,4505,1174
|
||||
20250227,105500,1463423510,4520,4510,4520,4510,199
|
||||
20250227,105400,1462525500,4520,4510,4520,4510,947
|
||||
20250227,105300,1458248455,4510,4510,4515,4510,400
|
||||
20250227,105200,1456444440,4510,4500,4510,4500,1368
|
||||
20250227,105100,1450280455,4505,4500,4505,4500,367
|
||||
20250227,105000,1448628195,4495,4495,4495,4490,1235
|
||||
20250227,104900,1443077370,4495,4500,4500,4495,407
|
||||
20250227,104800,1441246855,4495,4485,4495,4480,1500
|
||||
20250227,104700,1434519200,4485,4490,4490,4485,402
|
||||
20250227,104600,1432715665,4485,4480,4490,4480,1583
|
||||
20250227,104500,1425610910,4480,4480,4480,4470,5751
|
||||
20250227,104400,1399893895,4480,4485,4485,4480,2024
|
||||
20250227,104300,1390819170,4485,4485,4485,4485,173
|
||||
20250227,104200,1390043265,4490,4505,4510,4490,2638
|
||||
20250227,104100,1378175485,4505,4510,4510,4505,1540
|
||||
20250227,104000,1371233190,4490,4490,4490,4490,97
|
||||
20250227,103900,1370797660,4500,4495,4520,4475,1811
|
||||
20250227,103800,1362652335,4500,4470,4500,4470,7045
|
||||
20250227,103700,1330972290,4470,4475,4475,4470,369
|
||||
20250227,103600,1329322210,4470,4470,4470,4465,1430
|
||||
20250227,103500,1322930595,4465,4460,4465,4460,182
|
||||
20250227,103400,1322118275,4460,4455,4470,4455,3671
|
||||
20250227,103300,1305728735,4460,4460,4460,4460,67
|
||||
20250227,103200,1305429915,4465,4455,4465,4450,1376
|
||||
20250227,103100,1299300315,4450,4450,4450,4450,437
|
||||
20250227,103000,1297355665,4450,4450,4450,4450,239
|
||||
20250227,102900,1296292115,4450,4455,4455,4450,3124
|
||||
20250227,102800,1282389185,4485,4465,4495,4455,1154
|
||||
20250227,102700,1277223590,4465,4465,4465,4450,892
|
||||
20250227,102600,1273249730,4465,4445,4465,4445,688
|
||||
20250227,102500,1270183630,4455,4450,4455,4450,1001
|
||||
20250227,102400,1265729175,4450,4455,4455,4445,593
|
||||
20250227,102300,1263090245,4445,4455,4455,4445,1026
|
||||
20250227,102200,1258527870,4455,4455,4460,4455,739
|
||||
20250227,102100,1255234450,4450,4450,4455,4440,2981
|
||||
20250227,102000,1241983085,4450,4475,4475,4445,8489
|
||||
20250227,101900,1204158565,4475,4465,4475,4465,4266
|
||||
20250227,101800,1185099305,4465,4485,4490,4465,6192
|
||||
20250227,101700,1157413830,4480,4490,4490,4475,1673
|
||||
20250227,101600,1149919070,4480,4495,4495,4480,2676
|
||||
20250227,101500,1137916285,4495,4490,4500,4485,878
|
||||
20250227,101400,1133973630,4485,4495,4500,4485,2491
|
||||
20250227,101300,1122787000,4510,4505,4510,4500,1350
|
||||
20250227,101200,1116708980,4510,4525,4525,4510,1115
|
||||
20250227,101100,1111679255,4525,4520,4530,4510,315
|
||||
20250227,101000,1110257470,4535,4510,4540,4510,337
|
||||
20250227,100900,1108733405,4510,4525,4545,4510,469
|
||||
20250227,100800,1106611685,4525,4485,4525,4485,4358
|
||||
20250227,100700,1086997260,4490,4495,4495,4485,257
|
||||
20250227,100600,1085843990,4485,4500,4500,4485,3419
|
||||
20250227,100500,1070485615,4500,4500,4505,4485,18066
|
||||
20250227,100400,989237020,4505,4500,4505,4500,261
|
||||
20250227,100300,988062410,4500,4500,4500,4500,14136
|
||||
20250227,100200,924450410,4505,4525,4525,4505,10407
|
||||
20250227,100100,877514920,4530,4535,4535,4510,20152
|
||||
20250227,100000,786409285,4535,4535,4535,4535,850
|
||||
20250227,095900,782554535,4535,4535,4540,4535,1844
|
||||
20250227,095800,774184985,4540,4540,4540,4540,139
|
||||
20250227,095700,773553925,4530,4550,4560,4530,305
|
||||
20250227,095600,772168055,4550,4540,4550,4530,14085
|
||||
20250227,095500,708308715,4535,4530,4535,4530,904
|
||||
20250227,095400,704212445,4530,4535,4535,4530,3782
|
||||
20250227,095300,687064020,4540,4555,4555,4540,14199
|
||||
20250227,095200,622497560,4555,4570,4570,4555,4138
|
||||
20250227,095100,603608090,4565,4570,4570,4560,1151
|
||||
20250227,095000,598349595,4570,4565,4570,4565,3291
|
||||
20250227,094900,583320225,4570,4580,4580,4570,2089
|
||||
20250227,094800,573762520,4575,4580,4585,4575,261
|
||||
20250227,094700,572566300,4575,4580,4580,4575,493
|
||||
20250227,094600,570309680,4575,4570,4575,4560,3539
|
||||
20250227,094500,554126660,4570,4550,4570,4550,623
|
||||
20250227,094400,551288100,4555,4550,4565,4545,1057
|
||||
20250227,094300,546475600,4550,4555,4560,4545,12070
|
||||
20250227,094200,491560450,4550,4565,4565,4550,10240
|
||||
20250227,094100,444944420,4560,4570,4580,4560,6770
|
||||
20250227,094000,414035050,4570,4570,4570,4565,3309
|
||||
20250227,093900,398918895,4565,4575,4600,4565,8386
|
||||
20250227,093800,360561815,4595,4570,4595,4565,1320
|
||||
20250227,093700,354504365,4570,4580,4580,4565,6370
|
||||
20250227,093600,325383595,4580,4595,4595,4580,271
|
||||
20250227,093500,324142285,4580,4605,4605,4580,7991
|
||||
20250227,093400,287452395,4605,4605,4605,4600,3200
|
||||
20250227,093300,272731015,4605,4620,4630,4605,8503
|
||||
20250227,093200,233532895,4630,4630,4630,4630,354
|
||||
20250227,093100,231893875,4630,4630,4630,4630,153
|
||||
20250227,093000,231185485,4615,4635,4635,4615,902
|
||||
20250227,092900,227019295,4635,4620,4635,4620,157
|
||||
20250227,092800,226293625,4630,4630,4630,4630,0
|
||||
20250227,092700,226293625,4630,4630,4630,4630,0
|
||||
20250227,092600,226293625,4630,4620,4630,4620,239
|
||||
20250227,092500,225187445,4625,4625,4625,4625,10
|
||||
20250227,092400,225141195,4635,4635,4635,4635,621
|
||||
20250227,092300,222262860,4640,4640,4640,4640,1
|
||||
20250227,092200,222258220,4640,4630,4645,4620,8345
|
||||
20250227,092100,183671595,4630,4630,4630,4630,367
|
||||
20250227,092000,181972385,4650,4635,4650,4635,532
|
||||
20250227,091900,179506535,4635,4635,4650,4635,904
|
||||
20250227,091800,175316480,4635,4635,4635,4635,264
|
||||
20250227,091700,174092840,4635,4635,4635,4635,1300
|
||||
20250227,091600,168067340,4650,4650,4650,4650,524
|
||||
20250227,091500,165630740,4635,4635,4635,4635,500
|
||||
20250227,091400,163313240,4650,4630,4650,4630,763
|
||||
20250227,091300,159768730,4650,4630,4650,4630,53
|
||||
20250227,091200,159523300,4650,4650,4650,4650,0
|
||||
20250227,091100,159523300,4650,4650,4650,4650,0
|
||||
20250227,091000,159523300,4650,4640,4650,4620,987
|
||||
20250227,090900,154941080,4640,4630,4650,4615,8698
|
||||
20250227,090800,114727940,4630,4690,4690,4630,5382
|
||||
20250227,090700,89767385,4645,4665,4665,4645,2475
|
||||
20250227,090600,78264165,4665,4660,4665,4660,270
|
||||
20250227,090500,77004620,4655,4640,4655,4635,1251
|
||||
20250227,090400,71201850,4660,4660,4660,4630,3305
|
||||
20250227,090300,55860550,4630,4660,4665,4630,6062
|
||||
20250227,090200,27758620,4625,4665,4665,4625,3510
|
||||
20250227,090100,11507235,4630,4645,4665,4630,328
|
||||
20250227,090000,9988445,4645,4665,4665,4645,2146
|
||||
|
Reference in New Issue
Block a user