Update 2025-02-27 2849 candle_min
This commit is contained in:
585
004440/min/candle-20250227.csv
Normal file
585
004440/min/candle-20250227.csv
Normal file
@@ -0,0 +1,585 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,184300,240943015,4645,4645,4645,4645,1879
|
||||
20250227,184200,240943015,4645,4645,4645,4645,0
|
||||
20250227,184100,240943015,4645,4645,4645,4645,0
|
||||
20250227,184000,240943015,4645,4645,4645,4645,0
|
||||
20250227,183900,240943015,4645,4645,4645,4645,0
|
||||
20250227,183800,240943015,4645,4645,4645,4645,0
|
||||
20250227,183700,240943015,4645,4645,4645,4645,0
|
||||
20250227,183600,240943015,4645,4645,4645,4645,0
|
||||
20250227,183500,240943015,4645,4645,4645,4645,0
|
||||
20250227,183400,240943015,4645,4645,4645,4645,0
|
||||
20250227,183300,240943015,4645,4645,4645,4645,0
|
||||
20250227,183200,240943015,4645,4645,4645,4645,0
|
||||
20250227,183100,240943015,4645,4645,4645,4645,0
|
||||
20250227,183000,240943015,4645,4645,4645,4645,0
|
||||
20250227,182900,240943015,4645,4645,4645,4645,0
|
||||
20250227,182800,240943015,4645,4645,4645,4645,0
|
||||
20250227,182700,240943015,4645,4645,4645,4645,0
|
||||
20250227,182600,240943015,4645,4645,4645,4645,0
|
||||
20250227,182500,240943015,4645,4645,4645,4645,0
|
||||
20250227,182400,240943015,4645,4645,4645,4645,0
|
||||
20250227,182300,240943015,4645,4645,4645,4645,0
|
||||
20250227,182200,240943015,4645,4645,4645,4645,0
|
||||
20250227,182100,240943015,4645,4645,4645,4645,0
|
||||
20250227,182000,240943015,4645,4645,4645,4645,0
|
||||
20250227,181900,240943015,4645,4645,4645,4645,0
|
||||
20250227,181800,240943015,4645,4645,4645,4645,0
|
||||
20250227,181700,240943015,4645,4645,4645,4645,0
|
||||
20250227,181600,240943015,4645,4645,4645,4645,0
|
||||
20250227,181500,240943015,4645,4645,4645,4645,0
|
||||
20250227,181400,240943015,4645,4645,4645,4645,0
|
||||
20250227,181300,240943015,4645,4645,4645,4645,1879
|
||||
20250227,181200,240943015,4645,4645,4645,4645,0
|
||||
20250227,181100,240943015,4645,4645,4645,4645,0
|
||||
20250227,181000,240943015,4645,4645,4645,4645,0
|
||||
20250227,180900,240943015,4645,4645,4645,4645,0
|
||||
20250227,180800,240943015,4645,4645,4645,4645,0
|
||||
20250227,180700,240943015,4645,4645,4645,4645,0
|
||||
20250227,180600,240943015,4645,4645,4645,4645,0
|
||||
20250227,180500,240943015,4645,4645,4645,4645,0
|
||||
20250227,180400,240943015,4645,4645,4645,4645,0
|
||||
20250227,180300,240943015,4645,4645,4645,4645,0
|
||||
20250227,180200,240943015,4645,4645,4645,4645,0
|
||||
20250227,180100,240943015,4645,4645,4645,4645,0
|
||||
20250227,180000,240943015,4645,4645,4645,4645,0
|
||||
20250227,175900,240943015,4645,4645,4645,4645,0
|
||||
20250227,175800,240943015,4645,4645,4645,4645,0
|
||||
20250227,175700,240943015,4645,4645,4645,4645,0
|
||||
20250227,175600,240943015,4645,4645,4645,4645,0
|
||||
20250227,175500,240943015,4645,4645,4645,4645,0
|
||||
20250227,175400,240943015,4645,4645,4645,4645,0
|
||||
20250227,175300,240943015,4645,4645,4645,4645,0
|
||||
20250227,175200,240943015,4645,4645,4645,4645,0
|
||||
20250227,175100,240943015,4645,4645,4645,4645,0
|
||||
20250227,175000,240943015,4645,4645,4645,4645,0
|
||||
20250227,174900,240943015,4645,4645,4645,4645,0
|
||||
20250227,174800,240943015,4645,4645,4645,4645,0
|
||||
20250227,174700,240943015,4645,4645,4645,4645,0
|
||||
20250227,174600,240943015,4645,4645,4645,4645,0
|
||||
20250227,174500,240943015,4645,4645,4645,4645,0
|
||||
20250227,174400,240943015,4645,4645,4645,4645,0
|
||||
20250227,174300,240943015,4645,4645,4645,4645,1879
|
||||
20250227,174200,240943015,4645,4645,4645,4645,0
|
||||
20250227,174100,240943015,4645,4645,4645,4645,0
|
||||
20250227,174000,240943015,4645,4645,4645,4645,0
|
||||
20250227,173900,240943015,4645,4645,4645,4645,0
|
||||
20250227,173800,240943015,4645,4645,4645,4645,0
|
||||
20250227,173700,240943015,4645,4645,4645,4645,0
|
||||
20250227,173600,240943015,4645,4645,4645,4645,0
|
||||
20250227,173500,240943015,4645,4645,4645,4645,0
|
||||
20250227,173400,240943015,4645,4645,4645,4645,0
|
||||
20250227,173300,240943015,4645,4645,4645,4645,0
|
||||
20250227,173200,240943015,4645,4645,4645,4645,0
|
||||
20250227,173100,240943015,4645,4645,4645,4645,0
|
||||
20250227,173000,240943015,4645,4645,4645,4645,0
|
||||
20250227,172900,240943015,4645,4645,4645,4645,0
|
||||
20250227,172800,240943015,4645,4645,4645,4645,0
|
||||
20250227,172700,240943015,4645,4645,4645,4645,0
|
||||
20250227,172600,240943015,4645,4645,4645,4645,0
|
||||
20250227,172500,240943015,4645,4645,4645,4645,0
|
||||
20250227,172400,240943015,4645,4645,4645,4645,0
|
||||
20250227,172300,240943015,4645,4645,4645,4645,0
|
||||
20250227,172200,240943015,4645,4645,4645,4645,0
|
||||
20250227,172100,240943015,4645,4645,4645,4645,0
|
||||
20250227,172000,240943015,4645,4645,4645,4645,0
|
||||
20250227,171900,240943015,4645,4645,4645,4645,0
|
||||
20250227,171800,240943015,4645,4645,4645,4645,0
|
||||
20250227,171700,240943015,4645,4645,4645,4645,0
|
||||
20250227,171600,240943015,4645,4645,4645,4645,0
|
||||
20250227,171500,240943015,4645,4645,4645,4645,0
|
||||
20250227,171400,240943015,4645,4645,4645,4645,0
|
||||
20250227,171300,240943015,4645,4645,4645,4645,1879
|
||||
20250227,171200,240943015,4645,4645,4645,4645,0
|
||||
20250227,171100,240943015,4645,4645,4645,4645,0
|
||||
20250227,171000,240943015,4645,4645,4645,4645,0
|
||||
20250227,170900,240943015,4645,4645,4645,4645,0
|
||||
20250227,170800,240943015,4645,4645,4645,4645,0
|
||||
20250227,170700,240943015,4645,4645,4645,4645,0
|
||||
20250227,170600,240943015,4645,4645,4645,4645,0
|
||||
20250227,170500,240943015,4645,4645,4645,4645,0
|
||||
20250227,170400,240943015,4645,4645,4645,4645,0
|
||||
20250227,170300,240943015,4645,4645,4645,4645,0
|
||||
20250227,170200,240943015,4645,4645,4645,4645,0
|
||||
20250227,170100,240943015,4645,4645,4645,4645,0
|
||||
20250227,170000,240943015,4645,4645,4645,4645,0
|
||||
20250227,165900,240943015,4645,4645,4645,4645,0
|
||||
20250227,165800,240943015,4645,4645,4645,4645,0
|
||||
20250227,165700,240943015,4645,4645,4645,4645,0
|
||||
20250227,165600,240943015,4645,4645,4645,4645,0
|
||||
20250227,165500,240943015,4645,4645,4645,4645,0
|
||||
20250227,165400,240943015,4645,4645,4645,4645,0
|
||||
20250227,165300,240943015,4645,4645,4645,4645,0
|
||||
20250227,165200,240943015,4645,4645,4645,4645,0
|
||||
20250227,165100,240943015,4645,4645,4645,4645,0
|
||||
20250227,165000,240943015,4645,4645,4645,4645,0
|
||||
20250227,164900,240943015,4645,4645,4645,4645,0
|
||||
20250227,164800,240943015,4645,4645,4645,4645,0
|
||||
20250227,164700,240943015,4645,4645,4645,4645,0
|
||||
20250227,164600,240943015,4645,4645,4645,4645,0
|
||||
20250227,164500,240943015,4645,4645,4645,4645,0
|
||||
20250227,164400,240943015,4645,4645,4645,4645,0
|
||||
20250227,164300,240943015,4645,4645,4645,4645,1879
|
||||
20250227,164200,240943015,4645,4645,4645,4645,0
|
||||
20250227,164100,240943015,4645,4645,4645,4645,0
|
||||
20250227,164000,240943015,4645,4645,4645,4645,0
|
||||
20250227,163900,240943015,4645,4645,4645,4645,0
|
||||
20250227,163800,240943015,4645,4645,4645,4645,0
|
||||
20250227,163700,240943015,4645,4645,4645,4645,0
|
||||
20250227,163600,240943015,4645,4645,4645,4645,0
|
||||
20250227,163500,240943015,4645,4645,4645,4645,0
|
||||
20250227,163400,240943015,4645,4645,4645,4645,0
|
||||
20250227,163300,240943015,4645,4645,4645,4645,0
|
||||
20250227,163200,240943015,4645,4645,4645,4645,0
|
||||
20250227,163100,240943015,4645,4645,4645,4645,0
|
||||
20250227,163000,240943015,4645,4645,4645,4645,0
|
||||
20250227,162900,240943015,4645,4645,4645,4645,0
|
||||
20250227,162800,240943015,4645,4645,4645,4645,0
|
||||
20250227,162700,240943015,4645,4645,4645,4645,0
|
||||
20250227,162600,240943015,4645,4645,4645,4645,0
|
||||
20250227,162500,240943015,4645,4645,4645,4645,0
|
||||
20250227,162400,240943015,4645,4645,4645,4645,0
|
||||
20250227,162300,240943015,4645,4645,4645,4645,0
|
||||
20250227,162200,240943015,4645,4645,4645,4645,0
|
||||
20250227,162100,240943015,4645,4645,4645,4645,0
|
||||
20250227,162000,240943015,4645,4645,4645,4645,0
|
||||
20250227,161900,240943015,4645,4645,4645,4645,0
|
||||
20250227,161800,240943015,4645,4645,4645,4645,0
|
||||
20250227,161700,240943015,4645,4645,4645,4645,0
|
||||
20250227,161600,240943015,4645,4645,4645,4645,0
|
||||
20250227,161500,240943015,4645,4645,4645,4645,0
|
||||
20250227,161400,240943015,4645,4645,4645,4645,0
|
||||
20250227,161300,240943015,4645,4645,4645,4645,1879
|
||||
20250227,161200,240943015,4645,4645,4645,4645,0
|
||||
20250227,161100,240943015,4645,4645,4645,4645,0
|
||||
20250227,161000,240943015,4645,4645,4645,4645,0
|
||||
20250227,160900,240943015,4645,4645,4645,4645,0
|
||||
20250227,160800,240943015,4645,4645,4645,4645,0
|
||||
20250227,160700,240943015,4645,4645,4645,4645,0
|
||||
20250227,160600,240943015,4645,4645,4645,4645,0
|
||||
20250227,160500,240943015,4645,4645,4645,4645,0
|
||||
20250227,160400,240943015,4645,4645,4645,4645,0
|
||||
20250227,160300,240943015,4645,4645,4645,4645,0
|
||||
20250227,160200,240943015,4645,4645,4645,4645,0
|
||||
20250227,160100,240943015,4645,4645,4645,4645,0
|
||||
20250227,160000,240943015,4645,4645,4645,4645,0
|
||||
20250227,155900,240943015,4645,4645,4645,4645,0
|
||||
20250227,155800,240943015,4645,4645,4645,4645,0
|
||||
20250227,155700,240943015,4645,4645,4645,4645,0
|
||||
20250227,155600,240943015,4645,4645,4645,4645,0
|
||||
20250227,155500,240943015,4645,4645,4645,4645,0
|
||||
20250227,155400,240943015,4645,4645,4645,4645,0
|
||||
20250227,155300,240943015,4645,4645,4645,4645,0
|
||||
20250227,155200,240943015,4645,4645,4645,4645,0
|
||||
20250227,155100,240943015,4645,4645,4645,4645,0
|
||||
20250227,155000,240943015,4645,4645,4645,4645,0
|
||||
20250227,154900,240943015,4645,4645,4645,4645,0
|
||||
20250227,154800,240943015,4645,4645,4645,4645,0
|
||||
20250227,154700,240943015,4645,4645,4645,4645,0
|
||||
20250227,154600,240943015,4645,4645,4645,4645,0
|
||||
20250227,154500,240943015,4645,4645,4645,4645,0
|
||||
20250227,154400,240943015,4645,4645,4645,4645,0
|
||||
20250227,154300,240943015,4645,4645,4645,4645,1879
|
||||
20250227,154200,240943015,4645,4645,4645,4645,0
|
||||
20250227,154100,240943015,4645,4645,4645,4645,0
|
||||
20250227,154000,240943015,4645,4645,4645,4645,0
|
||||
20250227,153900,240943015,4645,4645,4645,4645,0
|
||||
20250227,153800,240943015,4645,4645,4645,4645,0
|
||||
20250227,153700,240943015,4645,4645,4645,4645,0
|
||||
20250227,153600,240943015,4645,4645,4645,4645,0
|
||||
20250227,153500,240943015,4645,4645,4645,4645,0
|
||||
20250227,153400,240943015,4645,4645,4645,4645,0
|
||||
20250227,153300,240943015,4645,4645,4645,4645,0
|
||||
20250227,153200,240943015,4645,4645,4645,4645,0
|
||||
20250227,153100,240943015,4645,4645,4645,4645,0
|
||||
20250227,153000,240943015,4645,4645,4645,4645,1879
|
||||
20250227,152900,232215060,4640,4640,4640,4640,0
|
||||
20250227,152800,232215060,4640,4640,4640,4640,0
|
||||
20250227,152700,232215060,4640,4640,4640,4640,0
|
||||
20250227,152600,232215060,4640,4640,4640,4640,0
|
||||
20250227,152500,232215060,4640,4640,4640,4640,0
|
||||
20250227,152400,232215060,4640,4640,4640,4640,0
|
||||
20250227,152300,232215060,4640,4640,4640,4640,0
|
||||
20250227,152200,232215060,4640,4640,4640,4640,0
|
||||
20250227,152100,232215060,4640,4640,4640,4640,0
|
||||
20250227,152000,232215060,4640,4640,4640,4640,0
|
||||
20250227,151900,232215060,4640,4640,4640,4640,0
|
||||
20250227,151800,232215060,4640,4640,4640,4640,5
|
||||
20250227,151700,232191860,4650,4640,4650,4640,200
|
||||
20250227,151600,231263850,4650,4645,4650,4645,195
|
||||
20250227,151500,230358070,4640,4640,4640,4640,2
|
||||
20250227,151400,230348790,4645,4645,4645,4645,0
|
||||
20250227,151300,230348790,4645,4620,4645,4620,34
|
||||
20250227,151200,230191465,4620,4620,4620,4620,0
|
||||
20250227,151100,230191465,4620,4625,4625,4620,640
|
||||
20250227,151000,227234650,4645,4645,4645,4645,1
|
||||
20250227,150900,227230005,4620,4620,4620,4620,17
|
||||
20250227,150800,227151465,4620,4625,4625,4620,49
|
||||
20250227,150700,226924870,4645,4645,4645,4645,10
|
||||
20250227,150600,226878420,4625,4625,4625,4625,0
|
||||
20250227,150500,226878420,4625,4625,4625,4625,0
|
||||
20250227,150400,226878420,4625,4625,4625,4625,0
|
||||
20250227,150300,226878420,4625,4625,4635,4625,110
|
||||
20250227,150200,226369660,4625,4650,4650,4625,23
|
||||
20250227,150100,226263255,4630,4630,4630,4630,20
|
||||
20250227,150000,226170655,4630,4630,4630,4630,11
|
||||
20250227,145900,226119725,4620,4620,4620,4620,0
|
||||
20250227,145800,226119725,4620,4620,4620,4620,0
|
||||
20250227,145700,226119725,4620,4650,4650,4620,918
|
||||
20250227,145600,221867885,4650,4645,4650,4645,245
|
||||
20250227,145500,220729685,4620,4620,4620,4620,0
|
||||
20250227,145400,220729685,4620,4615,4620,4615,6
|
||||
20250227,145300,220701970,4615,4620,4620,4615,275
|
||||
20250227,145200,219432340,4645,4645,4645,4645,250
|
||||
20250227,145100,218271090,4645,4640,4645,4640,2
|
||||
20250227,145000,218261805,4640,4640,4640,4640,1
|
||||
20250227,144900,218257165,4615,4620,4630,4615,1784
|
||||
20250227,144800,210000475,4615,4615,4615,4615,203
|
||||
20250227,144700,209063630,4615,4615,4615,4615,0
|
||||
20250227,144600,209063630,4615,4615,4615,4615,0
|
||||
20250227,144500,209063630,4615,4615,4615,4615,0
|
||||
20250227,144400,209063630,4615,4615,4615,4615,0
|
||||
20250227,144300,209063630,4615,4615,4615,4615,0
|
||||
20250227,144200,209063630,4615,4615,4615,4615,0
|
||||
20250227,144100,209063630,4615,4615,4615,4615,0
|
||||
20250227,144000,209063630,4615,4615,4615,4615,0
|
||||
20250227,143900,209063630,4615,4615,4615,4615,0
|
||||
20250227,143800,209063630,4615,4615,4615,4615,1
|
||||
20250227,143700,209059015,4615,4615,4615,4615,0
|
||||
20250227,143600,209059015,4615,4615,4615,4615,1
|
||||
20250227,143500,209054400,4615,4615,4615,4615,6
|
||||
20250227,143400,209026710,4615,4615,4615,4615,61
|
||||
20250227,143300,208745195,4620,4620,4620,4620,0
|
||||
20250227,143200,208745195,4620,4620,4620,4620,1
|
||||
20250227,143100,208740575,4615,4615,4615,4615,69
|
||||
20250227,143000,208422140,4615,4615,4615,4615,0
|
||||
20250227,142900,208422140,4615,4615,4615,4615,0
|
||||
20250227,142800,208422140,4615,4615,4615,4615,0
|
||||
20250227,142700,208422140,4615,4615,4615,4615,14
|
||||
20250227,142600,208357530,4615,4615,4615,4615,31
|
||||
20250227,142500,208214465,4615,4600,4615,4600,884
|
||||
20250227,142400,204147930,4600,4600,4600,4600,21
|
||||
20250227,142300,204051330,4620,4620,4620,4620,0
|
||||
20250227,142200,204051330,4620,4620,4620,4620,0
|
||||
20250227,142100,204051330,4620,4620,4620,4620,0
|
||||
20250227,142000,204051330,4620,4620,4620,4620,1
|
||||
20250227,141900,204046710,4600,4600,4600,4600,0
|
||||
20250227,141800,204046710,4600,4600,4600,4600,0
|
||||
20250227,141700,204046710,4600,4600,4600,4600,0
|
||||
20250227,141600,204046710,4600,4600,4600,4600,0
|
||||
20250227,141500,204046710,4600,4600,4600,4600,0
|
||||
20250227,141400,204046710,4600,4600,4600,4600,0
|
||||
20250227,141300,204046710,4600,4600,4600,4600,0
|
||||
20250227,141200,204046710,4600,4600,4600,4600,3
|
||||
20250227,141100,204032910,4620,4620,4620,4620,1
|
||||
20250227,141000,204028290,4585,4585,4585,4585,0
|
||||
20250227,140900,204028290,4585,4620,4620,4585,1000
|
||||
20250227,140800,199431535,4620,4620,4620,4620,0
|
||||
20250227,140700,199431535,4620,4620,4620,4620,0
|
||||
20250227,140600,199431535,4620,4620,4620,4620,0
|
||||
20250227,140500,199431535,4620,4620,4620,4620,1
|
||||
20250227,140400,199426915,4630,4630,4630,4630,0
|
||||
20250227,140300,199426915,4630,4630,4630,4630,0
|
||||
20250227,140200,199426915,4630,4630,4630,4630,0
|
||||
20250227,140100,199426915,4630,4630,4630,4630,0
|
||||
20250227,140000,199426915,4630,4630,4630,4630,0
|
||||
20250227,135900,199426915,4630,4630,4630,4630,0
|
||||
20250227,135800,199426915,4630,4630,4630,4630,0
|
||||
20250227,135700,199426915,4630,4630,4630,4630,0
|
||||
20250227,135600,199426915,4630,4630,4630,4630,0
|
||||
20250227,135500,199426915,4630,4630,4630,4630,0
|
||||
20250227,135400,199426915,4630,4630,4630,4630,475
|
||||
20250227,135300,197227665,4630,4630,4630,4630,0
|
||||
20250227,135200,197227665,4630,4630,4630,4630,0
|
||||
20250227,135100,197227665,4630,4630,4630,4630,0
|
||||
20250227,135000,197227665,4630,4645,4650,4630,63
|
||||
20250227,134900,196935940,4630,4630,4630,4630,0
|
||||
20250227,134800,196935940,4630,4630,4630,4630,11
|
||||
20250227,134700,196885010,4650,4650,4650,4650,0
|
||||
20250227,134600,196885010,4650,4650,4650,4650,0
|
||||
20250227,134500,196885010,4650,4650,4650,4650,0
|
||||
20250227,134400,196885010,4650,4650,4650,4650,0
|
||||
20250227,134300,196885010,4650,4650,4650,4650,1
|
||||
20250227,134200,196880360,4645,4645,4645,4645,0
|
||||
20250227,134100,196880360,4645,4645,4645,4645,1
|
||||
20250227,134000,196875715,4650,4650,4650,4650,5
|
||||
20250227,133900,196852465,4650,4650,4650,4645,5
|
||||
20250227,133800,196829220,4640,4640,4640,4640,155
|
||||
20250227,133700,196110020,4635,4620,4635,4610,294
|
||||
20250227,133600,194754635,4610,4610,4610,4610,0
|
||||
20250227,133500,194754635,4610,4610,4610,4610,155
|
||||
20250227,133400,194040085,4610,4595,4610,4595,1326
|
||||
20250227,133300,187940315,4595,4590,4595,4590,32
|
||||
20250227,133200,187793425,4590,4590,4590,4590,0
|
||||
20250227,133100,187793425,4590,4590,4590,4590,0
|
||||
20250227,133000,187793425,4590,4590,4590,4590,0
|
||||
20250227,132900,187793425,4590,4590,4590,4590,9
|
||||
20250227,132800,187752115,4590,4590,4590,4590,0
|
||||
20250227,132700,187752115,4590,4590,4590,4590,0
|
||||
20250227,132600,187752115,4590,4590,4590,4590,0
|
||||
20250227,132500,187752115,4590,4590,4590,4590,21
|
||||
20250227,132400,187655725,4590,4590,4590,4590,6
|
||||
20250227,132300,187628185,4565,4565,4565,4565,0
|
||||
20250227,132200,187628185,4565,4565,4565,4565,0
|
||||
20250227,132100,187628185,4565,4565,4565,4565,65
|
||||
20250227,132000,187331460,4570,4570,4570,4570,5
|
||||
20250227,131900,187308610,4595,4595,4595,4595,0
|
||||
20250227,131800,187308610,4595,4595,4595,4595,0
|
||||
20250227,131700,187308610,4595,4595,4595,4595,0
|
||||
20250227,131600,187308610,4595,4595,4595,4595,0
|
||||
20250227,131500,187308610,4595,4595,4595,4595,23
|
||||
20250227,131400,187202925,4590,4590,4590,4590,115
|
||||
20250227,131300,186675075,4580,4580,4580,4580,0
|
||||
20250227,131200,186675075,4580,4580,4580,4580,0
|
||||
20250227,131100,186675075,4580,4570,4580,4570,1704
|
||||
20250227,131000,178884175,4570,4570,4570,4570,117
|
||||
20250227,130900,178349485,4565,4565,4565,4565,0
|
||||
20250227,130800,178349485,4565,4565,4565,4565,0
|
||||
20250227,130700,178349485,4565,4565,4565,4565,0
|
||||
20250227,130600,178349485,4565,4565,4565,4565,50
|
||||
20250227,130500,178121235,4565,4565,4565,4565,0
|
||||
20250227,130400,178121235,4565,4565,4565,4565,0
|
||||
20250227,130300,178121235,4565,4565,4565,4565,788
|
||||
20250227,130200,174524015,4570,4570,4570,4570,150
|
||||
20250227,130100,173838515,4565,4565,4565,4565,270
|
||||
20250227,130000,172605965,4560,4560,4560,4560,0
|
||||
20250227,125900,172605965,4560,4560,4560,4560,0
|
||||
20250227,125800,172605965,4560,4560,4560,4560,16
|
||||
20250227,125700,172533005,4560,4565,4565,4560,102
|
||||
20250227,125600,172067425,4565,4565,4565,4565,51
|
||||
20250227,125500,171834610,4560,4560,4560,4560,0
|
||||
20250227,125400,171834610,4560,4560,4560,4560,16
|
||||
20250227,125300,171761650,4565,4565,4565,4565,0
|
||||
20250227,125200,171761650,4565,4565,4565,4565,0
|
||||
20250227,125100,171761650,4565,4565,4565,4565,129
|
||||
20250227,125000,171172765,4565,4565,4565,4565,0
|
||||
20250227,124900,171172765,4565,4565,4565,4565,0
|
||||
20250227,124800,171172765,4565,4565,4565,4565,21
|
||||
20250227,124700,171076900,4560,4560,4560,4560,0
|
||||
20250227,124600,171076900,4560,4560,4560,4560,0
|
||||
20250227,124500,171076900,4560,4560,4560,4560,0
|
||||
20250227,124400,171076900,4560,4565,4565,4560,34
|
||||
20250227,124300,170921830,4570,4570,4570,4570,0
|
||||
20250227,124200,170921830,4570,4570,4570,4570,4
|
||||
20250227,124100,170903550,4570,4570,4570,4570,0
|
||||
20250227,124000,170903550,4570,4570,4570,4570,220
|
||||
20250227,123900,169898150,4565,4565,4565,4565,0
|
||||
20250227,123800,169898150,4565,4565,4565,4565,0
|
||||
20250227,123700,169898150,4565,4565,4565,4565,3
|
||||
20250227,123600,169884455,4570,4570,4570,4570,1
|
||||
20250227,123500,169879885,4565,4565,4565,4565,1
|
||||
20250227,123400,169875320,4560,4560,4560,4560,80
|
||||
20250227,123300,169510520,4550,4550,4550,4550,30
|
||||
20250227,123200,169374020,4550,4550,4550,4550,0
|
||||
20250227,123100,169374020,4550,4550,4550,4550,1
|
||||
20250227,123000,169369470,4550,4550,4550,4550,20
|
||||
20250227,122900,169278470,4555,4555,4555,4555,1
|
||||
20250227,122800,169273915,4555,4555,4555,4555,0
|
||||
20250227,122700,169273915,4555,4555,4555,4555,0
|
||||
20250227,122600,169273915,4555,4555,4555,4555,0
|
||||
20250227,122500,169273915,4555,4555,4555,4555,2
|
||||
20250227,122400,169264805,4545,4545,4545,4545,0
|
||||
20250227,122300,169264805,4545,4545,4545,4545,0
|
||||
20250227,122200,169264805,4545,4545,4545,4545,0
|
||||
20250227,122100,169264805,4545,4545,4545,4545,187
|
||||
20250227,122000,168414890,4550,4550,4550,4550,32
|
||||
20250227,121900,168269290,4545,4550,4550,4545,6
|
||||
20250227,121800,168242010,4560,4560,4560,4560,2
|
||||
20250227,121700,168232890,4555,4555,4555,4555,0
|
||||
20250227,121600,168232890,4555,4555,4555,4555,0
|
||||
20250227,121500,168232890,4555,4555,4555,4555,0
|
||||
20250227,121400,168232890,4555,4555,4555,4555,0
|
||||
20250227,121300,168232890,4555,4555,4555,4555,469
|
||||
20250227,121200,166096595,4555,4555,4555,4555,275
|
||||
20250227,121100,164843970,4555,4555,4555,4555,0
|
||||
20250227,121000,164843970,4555,4555,4555,4555,0
|
||||
20250227,120900,164843970,4555,4555,4555,4555,0
|
||||
20250227,120800,164843970,4555,4555,4555,4555,0
|
||||
20250227,120700,164843970,4555,4555,4555,4555,0
|
||||
20250227,120600,164843970,4555,4555,4555,4555,0
|
||||
20250227,120500,164843970,4555,4555,4555,4555,0
|
||||
20250227,120400,164843970,4555,4555,4555,4555,0
|
||||
20250227,120300,164843970,4555,4555,4555,4555,0
|
||||
20250227,120200,164843970,4555,4555,4555,4555,0
|
||||
20250227,120100,164843970,4555,4555,4555,4555,0
|
||||
20250227,120000,164843970,4555,4555,4555,4555,1
|
||||
20250227,115900,164839415,4560,4560,4560,4560,0
|
||||
20250227,115800,164839415,4560,4560,4560,4560,0
|
||||
20250227,115700,164839415,4560,4560,4560,4560,0
|
||||
20250227,115600,164839415,4560,4565,4565,4560,13
|
||||
20250227,115500,164780105,4570,4570,4570,4570,1
|
||||
20250227,115400,164775535,4565,4565,4565,4565,0
|
||||
20250227,115300,164775535,4565,4565,4565,4565,0
|
||||
20250227,115200,164775535,4565,4565,4565,4565,0
|
||||
20250227,115100,164775535,4565,4565,4565,4565,4
|
||||
20250227,115000,164757275,4575,4575,4575,4575,0
|
||||
20250227,114900,164757275,4575,4575,4575,4575,0
|
||||
20250227,114800,164757275,4575,4575,4575,4575,0
|
||||
20250227,114700,164757275,4575,4575,4575,4575,0
|
||||
20250227,114600,164757275,4575,4575,4575,4575,0
|
||||
20250227,114500,164757275,4575,4575,4575,4575,0
|
||||
20250227,114400,164757275,4575,4575,4575,4575,0
|
||||
20250227,114300,164757275,4575,4575,4575,4575,0
|
||||
20250227,114200,164757275,4575,4570,4575,4570,33
|
||||
20250227,114100,164606345,4570,4570,4570,4570,0
|
||||
20250227,114000,164606345,4570,4570,4570,4570,2
|
||||
20250227,113900,164597205,4550,4550,4550,4550,0
|
||||
20250227,113800,164597205,4550,4550,4550,4550,0
|
||||
20250227,113700,164597205,4550,4550,4550,4550,0
|
||||
20250227,113600,164597205,4550,4550,4550,4550,0
|
||||
20250227,113500,164597205,4550,4550,4550,4550,0
|
||||
20250227,113400,164597205,4550,4560,4560,4550,398
|
||||
20250227,113300,162786155,4570,4570,4570,4570,1
|
||||
20250227,113200,162781585,4555,4555,4555,4555,0
|
||||
20250227,113100,162781585,4555,4555,4555,4555,7
|
||||
20250227,113000,162749700,4555,4560,4560,4555,8
|
||||
20250227,112900,162713255,4575,4570,4575,4570,163
|
||||
20250227,112800,161968340,4570,4570,4570,4570,0
|
||||
20250227,112700,161968340,4570,4570,4570,4570,27
|
||||
20250227,112600,161844950,4570,4570,4570,4570,0
|
||||
20250227,112500,161844950,4570,4570,4570,4570,0
|
||||
20250227,112400,161844950,4570,4570,4570,4570,1
|
||||
20250227,112300,161840380,4565,4565,4565,4565,30
|
||||
20250227,112200,161703430,4565,4565,4565,4565,1
|
||||
20250227,112100,161698865,4550,4550,4550,4550,0
|
||||
20250227,112000,161698865,4550,4550,4550,4550,0
|
||||
20250227,111900,161698865,4550,4550,4550,4550,0
|
||||
20250227,111800,161698865,4550,4550,4550,4550,96
|
||||
20250227,111700,161262065,4550,4550,4550,4550,0
|
||||
20250227,111600,161262065,4550,4550,4550,4540,27
|
||||
20250227,111500,161139320,4540,4540,4540,4540,12
|
||||
20250227,111400,161084840,4540,4540,4540,4540,1
|
||||
20250227,111300,161080300,4540,4540,4540,4540,10
|
||||
20250227,111200,161034900,4540,4540,4540,4540,0
|
||||
20250227,111100,161034900,4540,4540,4540,4540,0
|
||||
20250227,111000,161034900,4540,4540,4540,4540,30
|
||||
20250227,110900,160898700,4550,4550,4550,4550,0
|
||||
20250227,110800,160898700,4550,4550,4550,4550,0
|
||||
20250227,110700,160898700,4550,4550,4550,4550,0
|
||||
20250227,110600,160898700,4550,4550,4550,4550,23
|
||||
20250227,110500,160794050,4550,4550,4550,4550,1
|
||||
20250227,110400,160789500,4535,4535,4535,4535,0
|
||||
20250227,110300,160789500,4535,4560,4560,4535,52
|
||||
20250227,110200,160552990,4565,4565,4565,4565,0
|
||||
20250227,110100,160552990,4565,4560,4565,4560,2
|
||||
20250227,110000,160543865,4545,4545,4545,4545,0
|
||||
20250227,105900,160543865,4545,4550,4550,4545,34
|
||||
20250227,105800,160389320,4545,4545,4545,4545,16
|
||||
20250227,105700,160316600,4540,4540,4540,4540,0
|
||||
20250227,105600,160316600,4540,4540,4540,4540,0
|
||||
20250227,105500,160316600,4540,4540,4540,4540,0
|
||||
20250227,105400,160316600,4540,4540,4540,4540,0
|
||||
20250227,105300,160316600,4540,4545,4545,4540,630
|
||||
20250227,105200,157455925,4545,4545,4545,4545,0
|
||||
20250227,105100,157455925,4545,4560,4560,4545,130
|
||||
20250227,105000,156865035,4570,4570,4570,4570,0
|
||||
20250227,104900,156865035,4570,4570,4570,4570,0
|
||||
20250227,104800,156865035,4570,4570,4570,4570,1
|
||||
20250227,104700,156860465,4570,4570,4570,4570,1
|
||||
20250227,104600,156855895,4545,4565,4565,4545,1400
|
||||
20250227,104500,150489455,4565,4575,4575,4565,204
|
||||
20250227,104400,149556340,4575,4575,4575,4575,0
|
||||
20250227,104300,149556340,4575,4575,4575,4575,21
|
||||
20250227,104200,149460265,4575,4575,4575,4575,71
|
||||
20250227,104100,149135440,4575,4575,4575,4575,706
|
||||
20250227,104000,145905490,4575,4575,4575,4575,0
|
||||
20250227,103900,145905490,4575,4580,4580,4575,564
|
||||
20250227,103800,143322765,4585,4585,4585,4585,0
|
||||
20250227,103700,143322765,4585,4585,4585,4585,0
|
||||
20250227,103600,143322765,4585,4585,4585,4585,2
|
||||
20250227,103500,143313595,4580,4580,4580,4580,260
|
||||
20250227,103400,142122795,4580,4580,4580,4580,0
|
||||
20250227,103300,142122795,4580,4580,4580,4580,0
|
||||
20250227,103200,142122795,4580,4580,4580,4580,131
|
||||
20250227,103100,141522815,4595,4595,4595,4595,0
|
||||
20250227,103000,141522815,4595,4590,4595,4590,2
|
||||
20250227,102900,141513630,4580,4580,4580,4580,125
|
||||
20250227,102800,140941130,4580,4580,4580,4580,1
|
||||
20250227,102700,140936550,4595,4595,4595,4595,0
|
||||
20250227,102600,140936550,4595,4585,4595,4580,5
|
||||
20250227,102500,140913605,4595,4595,4595,4595,0
|
||||
20250227,102400,140913605,4595,4595,4595,4595,1
|
||||
20250227,102300,140909010,4585,4580,4585,4580,122
|
||||
20250227,102200,140350240,4580,4580,4580,4580,100
|
||||
20250227,102100,139892240,4590,4590,4590,4590,107
|
||||
20250227,102000,139401110,4590,4590,4590,4590,2
|
||||
20250227,101900,139391930,4580,4580,4580,4580,2
|
||||
20250227,101800,139382770,4590,4590,4590,4590,2
|
||||
20250227,101700,139373590,4575,4600,4600,4575,410
|
||||
20250227,101600,137496415,4610,4615,4615,4610,7
|
||||
20250227,101500,137464130,4645,4645,4645,4645,1
|
||||
20250227,101400,137459485,4640,4640,4645,4640,1001
|
||||
20250227,101300,132811420,4640,4635,4640,4625,2001
|
||||
20250227,101200,123527230,4580,4630,4630,4575,259
|
||||
20250227,101100,122336770,4630,4630,4660,4630,1105
|
||||
20250227,101000,117220455,4630,4675,4680,4630,1083
|
||||
20250227,100900,112200160,4645,4690,4690,4640,751
|
||||
20250227,100800,108688320,4690,4660,4690,4640,979
|
||||
20250227,100700,104109935,4635,4640,4670,4630,1637
|
||||
20250227,100600,96489400,4630,4630,4670,4630,2906
|
||||
20250227,100500,82972725,4630,4600,4630,4600,631
|
||||
20250227,100400,80055110,4600,4600,4600,4600,0
|
||||
20250227,100300,80055110,4600,4600,4600,4600,567
|
||||
20250227,100200,77446910,4600,4535,4605,4535,6441
|
||||
20250227,100100,47878785,4585,4490,4585,4490,793
|
||||
20250227,100000,44290395,4495,4495,4495,4495,0
|
||||
20250227,095900,44290395,4495,4495,4495,4495,0
|
||||
20250227,095800,44290395,4495,4495,4495,4495,2
|
||||
20250227,095700,44281405,4495,4495,4495,4495,0
|
||||
20250227,095600,44281405,4495,4495,4495,4495,0
|
||||
20250227,095500,44281405,4495,4495,4495,4495,0
|
||||
20250227,095400,44281405,4495,4495,4495,4495,2
|
||||
20250227,095300,44272415,4490,4490,4490,4490,16
|
||||
20250227,095200,44200575,4495,4495,4495,4495,10
|
||||
20250227,095100,44155625,4495,4495,4495,4495,0
|
||||
20250227,095000,44155625,4495,4490,4495,4490,31
|
||||
20250227,094900,44016425,4490,4490,4490,4490,0
|
||||
20250227,094800,44016425,4490,4490,4490,4490,0
|
||||
20250227,094700,44016425,4490,4490,4490,4490,0
|
||||
20250227,094600,44016425,4490,4490,4490,4490,0
|
||||
20250227,094500,44016425,4490,4485,4490,4485,2
|
||||
20250227,094400,44007450,4485,4490,4495,4485,105
|
||||
20250227,094300,43536505,4485,4485,4485,4485,0
|
||||
20250227,094200,43536505,4485,4490,4490,4485,128
|
||||
20250227,094100,42962415,4495,4495,4495,4495,1
|
||||
20250227,094000,42957920,4485,4470,4485,4470,434
|
||||
20250227,093900,41012315,4475,4475,4475,4475,103
|
||||
20250227,093800,40551390,4460,4460,4460,4460,0
|
||||
20250227,093700,40551390,4460,4480,4480,4460,5
|
||||
20250227,093600,40529010,4475,4475,4475,4475,0
|
||||
20250227,093500,40529010,4475,4475,4475,4475,100
|
||||
20250227,093400,40081510,4470,4460,4470,4440,854
|
||||
20250227,093300,36271530,4440,4440,4440,4440,0
|
||||
20250227,093200,36271530,4440,4470,4470,4440,346
|
||||
20250227,093100,34733550,4470,4470,4470,4470,284
|
||||
20250227,093000,33464070,4470,4460,4470,4460,217
|
||||
20250227,092900,32494890,4460,4455,4470,4440,1077
|
||||
20250227,092800,27703220,4470,4470,4480,4460,389
|
||||
20250227,092700,25965030,4490,4470,4490,4460,1058
|
||||
20250227,092600,21242325,4470,4490,4490,4470,201
|
||||
20250227,092500,20342745,4475,4475,4475,4475,0
|
||||
20250227,092400,20342745,4475,4495,4495,4475,119
|
||||
20250227,092300,19808535,4500,4505,4505,4500,3
|
||||
20250227,092200,19795030,4525,4525,4525,4525,0
|
||||
20250227,092100,19795030,4525,4525,4525,4525,0
|
||||
20250227,092000,19795030,4525,4510,4525,4510,5
|
||||
20250227,091900,19772450,4490,4490,4490,4490,2
|
||||
20250227,091800,19763470,4490,4490,4490,4490,1
|
||||
20250227,091700,19758980,4490,4540,4540,4460,1459
|
||||
20250227,091600,13186245,4530,4530,4530,4530,5
|
||||
20250227,091500,13163595,4530,4535,4540,4530,104
|
||||
20250227,091400,12692290,4540,4540,4540,4540,0
|
||||
20250227,091300,12692290,4540,4540,4540,4540,0
|
||||
20250227,091200,12692290,4540,4540,4540,4540,6
|
||||
20250227,091100,12665050,4530,4525,4540,4525,6
|
||||
20250227,091000,12637880,4520,4515,4520,4515,21
|
||||
20250227,090900,12543060,4510,4510,4510,4510,0
|
||||
20250227,090800,12543060,4510,4520,4520,4510,429
|
||||
20250227,090700,10607280,4515,4525,4525,4515,95
|
||||
20250227,090600,10177885,4515,4520,4525,4515,524
|
||||
20250227,090500,7809465,4530,4530,4530,4530,68
|
||||
20250227,090400,7501425,4520,4520,4520,4520,1
|
||||
20250227,090300,7496905,4520,4590,4590,4520,27
|
||||
20250227,090200,7374305,4590,4525,4590,4510,961
|
||||
20250227,090100,3036480,4510,4565,4565,4510,189
|
||||
20250227,090000,2179465,4600,4565,4600,4565,477
|
||||
|
Reference in New Issue
Block a user