Update 2025-02-27 2849 candle_min
This commit is contained in:
587
005010/min/candle-20250227.csv
Normal file
587
005010/min/candle-20250227.csv
Normal file
@@ -0,0 +1,587 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,184500,1961843835,4480,4480,4480,4480,4963
|
||||
20250227,184400,1961843835,4480,4480,4480,4480,0
|
||||
20250227,184300,1961843835,4480,4480,4480,4480,0
|
||||
20250227,184200,1961843835,4480,4480,4480,4480,0
|
||||
20250227,184100,1961843835,4480,4480,4480,4480,0
|
||||
20250227,184000,1961843835,4480,4480,4480,4480,0
|
||||
20250227,183900,1961843835,4480,4480,4480,4480,0
|
||||
20250227,183800,1961843835,4480,4480,4480,4480,0
|
||||
20250227,183700,1961843835,4480,4480,4480,4480,0
|
||||
20250227,183600,1961843835,4480,4480,4480,4480,0
|
||||
20250227,183500,1961843835,4480,4480,4480,4480,0
|
||||
20250227,183400,1961843835,4480,4480,4480,4480,0
|
||||
20250227,183300,1961843835,4480,4480,4480,4480,0
|
||||
20250227,183200,1961843835,4480,4480,4480,4480,0
|
||||
20250227,183100,1961843835,4480,4480,4480,4480,0
|
||||
20250227,183000,1961843835,4480,4480,4480,4480,0
|
||||
20250227,182900,1961843835,4480,4480,4480,4480,0
|
||||
20250227,182800,1961843835,4480,4480,4480,4480,0
|
||||
20250227,182700,1961843835,4480,4480,4480,4480,0
|
||||
20250227,182600,1961843835,4480,4480,4480,4480,0
|
||||
20250227,182500,1961843835,4480,4480,4480,4480,0
|
||||
20250227,182400,1961843835,4480,4480,4480,4480,0
|
||||
20250227,182300,1961843835,4480,4480,4480,4480,0
|
||||
20250227,182200,1961843835,4480,4480,4480,4480,0
|
||||
20250227,182100,1961843835,4480,4480,4480,4480,0
|
||||
20250227,182000,1961843835,4480,4480,4480,4480,0
|
||||
20250227,181900,1961843835,4480,4480,4480,4480,0
|
||||
20250227,181800,1961843835,4480,4480,4480,4480,0
|
||||
20250227,181700,1961843835,4480,4480,4480,4480,0
|
||||
20250227,181600,1961843835,4480,4480,4480,4480,0
|
||||
20250227,181500,1961843835,4480,4480,4480,4480,4963
|
||||
20250227,181400,1961843835,4480,4480,4480,4480,0
|
||||
20250227,181300,1961843835,4480,4480,4480,4480,0
|
||||
20250227,181200,1961843835,4480,4480,4480,4480,0
|
||||
20250227,181100,1961843835,4480,4480,4480,4480,0
|
||||
20250227,181000,1961843835,4480,4480,4480,4480,0
|
||||
20250227,180900,1961843835,4480,4480,4480,4480,0
|
||||
20250227,180800,1961843835,4480,4480,4480,4480,0
|
||||
20250227,180700,1961843835,4480,4480,4480,4480,0
|
||||
20250227,180600,1961843835,4480,4480,4480,4480,0
|
||||
20250227,180500,1961843835,4480,4480,4480,4480,0
|
||||
20250227,180400,1961843835,4480,4480,4480,4480,0
|
||||
20250227,180300,1961843835,4480,4480,4480,4480,0
|
||||
20250227,180200,1961843835,4480,4480,4480,4480,0
|
||||
20250227,180100,1961843835,4480,4480,4480,4480,0
|
||||
20250227,180000,1961843835,4480,4480,4480,4480,0
|
||||
20250227,175900,1961843835,4480,4480,4480,4480,0
|
||||
20250227,175800,1961843835,4480,4480,4480,4480,0
|
||||
20250227,175700,1961843835,4480,4480,4480,4480,0
|
||||
20250227,175600,1961843835,4480,4480,4480,4480,0
|
||||
20250227,175500,1961843835,4480,4480,4480,4480,0
|
||||
20250227,175400,1961843835,4480,4480,4480,4480,0
|
||||
20250227,175300,1961843835,4480,4480,4480,4480,0
|
||||
20250227,175200,1961843835,4480,4480,4480,4480,0
|
||||
20250227,175100,1961843835,4480,4480,4480,4480,0
|
||||
20250227,175000,1961843835,4480,4480,4480,4480,0
|
||||
20250227,174900,1961843835,4480,4480,4480,4480,0
|
||||
20250227,174800,1961843835,4480,4480,4480,4480,0
|
||||
20250227,174700,1961843835,4480,4480,4480,4480,0
|
||||
20250227,174600,1961843835,4480,4480,4480,4480,0
|
||||
20250227,174500,1961843835,4480,4480,4480,4480,4963
|
||||
20250227,174400,1961843835,4480,4480,4480,4480,0
|
||||
20250227,174300,1961843835,4480,4480,4480,4480,0
|
||||
20250227,174200,1961843835,4480,4480,4480,4480,0
|
||||
20250227,174100,1961843835,4480,4480,4480,4480,0
|
||||
20250227,174000,1961843835,4480,4480,4480,4480,0
|
||||
20250227,173900,1961843835,4480,4480,4480,4480,0
|
||||
20250227,173800,1961843835,4480,4480,4480,4480,0
|
||||
20250227,173700,1961843835,4480,4480,4480,4480,0
|
||||
20250227,173600,1961843835,4480,4480,4480,4480,0
|
||||
20250227,173500,1961843835,4480,4480,4480,4480,0
|
||||
20250227,173400,1961843835,4480,4480,4480,4480,0
|
||||
20250227,173300,1961843835,4480,4480,4480,4480,0
|
||||
20250227,173200,1961843835,4480,4480,4480,4480,0
|
||||
20250227,173100,1961843835,4480,4480,4480,4480,0
|
||||
20250227,173000,1961843835,4480,4480,4480,4480,0
|
||||
20250227,172900,1961843835,4480,4480,4480,4480,0
|
||||
20250227,172800,1961843835,4480,4480,4480,4480,0
|
||||
20250227,172700,1961843835,4480,4480,4480,4480,0
|
||||
20250227,172600,1961843835,4480,4480,4480,4480,0
|
||||
20250227,172500,1961843835,4480,4480,4480,4480,0
|
||||
20250227,172400,1961843835,4480,4480,4480,4480,0
|
||||
20250227,172300,1961843835,4480,4480,4480,4480,0
|
||||
20250227,172200,1961843835,4480,4480,4480,4480,0
|
||||
20250227,172100,1961843835,4480,4480,4480,4480,0
|
||||
20250227,172000,1961843835,4480,4480,4480,4480,0
|
||||
20250227,171900,1961843835,4480,4480,4480,4480,0
|
||||
20250227,171800,1961843835,4480,4480,4480,4480,0
|
||||
20250227,171700,1961843835,4480,4480,4480,4480,0
|
||||
20250227,171600,1961843835,4480,4480,4480,4480,0
|
||||
20250227,171500,1961843835,4480,4480,4480,4480,4963
|
||||
20250227,171400,1961843835,4480,4480,4480,4480,0
|
||||
20250227,171300,1961843835,4480,4480,4480,4480,0
|
||||
20250227,171200,1961843835,4480,4480,4480,4480,0
|
||||
20250227,171100,1961843835,4480,4480,4480,4480,0
|
||||
20250227,171000,1961843835,4480,4480,4480,4480,0
|
||||
20250227,170900,1961843835,4480,4480,4480,4480,0
|
||||
20250227,170800,1961843835,4480,4480,4480,4480,0
|
||||
20250227,170700,1961843835,4480,4480,4480,4480,0
|
||||
20250227,170600,1961843835,4480,4480,4480,4480,0
|
||||
20250227,170500,1961843835,4480,4480,4480,4480,0
|
||||
20250227,170400,1961843835,4480,4480,4480,4480,0
|
||||
20250227,170300,1961843835,4480,4480,4480,4480,0
|
||||
20250227,170200,1961843835,4480,4480,4480,4480,0
|
||||
20250227,170100,1961843835,4480,4480,4480,4480,0
|
||||
20250227,170000,1961843835,4480,4480,4480,4480,0
|
||||
20250227,165900,1961843835,4480,4480,4480,4480,0
|
||||
20250227,165800,1961843835,4480,4480,4480,4480,0
|
||||
20250227,165700,1961843835,4480,4480,4480,4480,0
|
||||
20250227,165600,1961843835,4480,4480,4480,4480,0
|
||||
20250227,165500,1961843835,4480,4480,4480,4480,0
|
||||
20250227,165400,1961843835,4480,4480,4480,4480,0
|
||||
20250227,165300,1961843835,4480,4480,4480,4480,0
|
||||
20250227,165200,1961843835,4480,4480,4480,4480,0
|
||||
20250227,165100,1961843835,4480,4480,4480,4480,0
|
||||
20250227,165000,1961843835,4480,4480,4480,4480,0
|
||||
20250227,164900,1961843835,4480,4480,4480,4480,0
|
||||
20250227,164800,1961843835,4480,4480,4480,4480,0
|
||||
20250227,164700,1961843835,4480,4480,4480,4480,0
|
||||
20250227,164600,1961843835,4480,4480,4480,4480,0
|
||||
20250227,164500,1961843835,4480,4480,4480,4480,4963
|
||||
20250227,164400,1961843835,4480,4480,4480,4480,0
|
||||
20250227,164300,1961843835,4480,4480,4480,4480,0
|
||||
20250227,164200,1961843835,4480,4480,4480,4480,0
|
||||
20250227,164100,1961843835,4480,4480,4480,4480,0
|
||||
20250227,164000,1961843835,4480,4480,4480,4480,0
|
||||
20250227,163900,1961843835,4480,4480,4480,4480,0
|
||||
20250227,163800,1961843835,4480,4480,4480,4480,0
|
||||
20250227,163700,1961843835,4480,4480,4480,4480,0
|
||||
20250227,163600,1961843835,4480,4480,4480,4480,0
|
||||
20250227,163500,1961843835,4480,4480,4480,4480,0
|
||||
20250227,163400,1961843835,4480,4480,4480,4480,0
|
||||
20250227,163300,1961843835,4480,4480,4480,4480,0
|
||||
20250227,163200,1961843835,4480,4480,4480,4480,0
|
||||
20250227,163100,1961843835,4480,4480,4480,4480,0
|
||||
20250227,163000,1961843835,4480,4480,4480,4480,0
|
||||
20250227,162900,1961843835,4480,4480,4480,4480,0
|
||||
20250227,162800,1961843835,4480,4480,4480,4480,0
|
||||
20250227,162700,1961843835,4480,4480,4480,4480,0
|
||||
20250227,162600,1961843835,4480,4480,4480,4480,0
|
||||
20250227,162500,1961843835,4480,4480,4480,4480,0
|
||||
20250227,162400,1961843835,4480,4480,4480,4480,0
|
||||
20250227,162300,1961843835,4480,4480,4480,4480,0
|
||||
20250227,162200,1961843835,4480,4480,4480,4480,0
|
||||
20250227,162100,1961843835,4480,4480,4480,4480,0
|
||||
20250227,162000,1961843835,4480,4480,4480,4480,0
|
||||
20250227,161900,1961843835,4480,4480,4480,4480,0
|
||||
20250227,161800,1961843835,4480,4480,4480,4480,0
|
||||
20250227,161700,1961843835,4480,4480,4480,4480,0
|
||||
20250227,161600,1961843835,4480,4480,4480,4480,0
|
||||
20250227,161500,1961843835,4480,4480,4480,4480,4963
|
||||
20250227,161400,1961843835,4480,4480,4480,4480,0
|
||||
20250227,161300,1961843835,4480,4480,4480,4480,0
|
||||
20250227,161200,1961843835,4480,4480,4480,4480,0
|
||||
20250227,161100,1961843835,4480,4480,4480,4480,0
|
||||
20250227,161000,1961843835,4480,4480,4480,4480,0
|
||||
20250227,160900,1961843835,4480,4480,4480,4480,0
|
||||
20250227,160800,1961843835,4480,4480,4480,4480,0
|
||||
20250227,160700,1961843835,4480,4480,4480,4480,0
|
||||
20250227,160600,1961843835,4480,4480,4480,4480,0
|
||||
20250227,160500,1961843835,4480,4480,4480,4480,0
|
||||
20250227,160400,1961843835,4480,4480,4480,4480,0
|
||||
20250227,160300,1961843835,4480,4480,4480,4480,0
|
||||
20250227,160200,1961843835,4480,4480,4480,4480,0
|
||||
20250227,160100,1961843835,4480,4480,4480,4480,0
|
||||
20250227,160000,1961843835,4480,4480,4480,4480,0
|
||||
20250227,155900,1961843835,4480,4480,4480,4480,0
|
||||
20250227,155800,1961843835,4480,4480,4480,4480,0
|
||||
20250227,155700,1961843835,4480,4480,4480,4480,0
|
||||
20250227,155600,1961843835,4480,4480,4480,4480,0
|
||||
20250227,155500,1961843835,4480,4480,4480,4480,0
|
||||
20250227,155400,1961843835,4480,4480,4480,4480,0
|
||||
20250227,155300,1961843835,4480,4480,4480,4480,0
|
||||
20250227,155200,1961843835,4480,4480,4480,4480,0
|
||||
20250227,155100,1961843835,4480,4480,4480,4480,0
|
||||
20250227,155000,1961843835,4480,4480,4480,4480,0
|
||||
20250227,154900,1961843835,4480,4480,4480,4480,0
|
||||
20250227,154800,1961843835,4480,4480,4480,4480,0
|
||||
20250227,154700,1961843835,4480,4480,4480,4480,0
|
||||
20250227,154600,1961843835,4480,4480,4480,4480,0
|
||||
20250227,154500,1961843835,4480,4480,4480,4480,4963
|
||||
20250227,154400,1961843835,4480,4480,4480,4480,0
|
||||
20250227,154300,1961843835,4480,4480,4480,4480,0
|
||||
20250227,154200,1961843835,4480,4480,4480,4480,0
|
||||
20250227,154100,1961843835,4480,4480,4480,4480,0
|
||||
20250227,154000,1961843835,4480,4480,4480,4480,0
|
||||
20250227,153900,1961843835,4480,4480,4480,4480,0
|
||||
20250227,153800,1961843835,4480,4480,4480,4480,0
|
||||
20250227,153700,1961843835,4480,4480,4480,4480,0
|
||||
20250227,153600,1961843835,4480,4480,4480,4480,0
|
||||
20250227,153500,1961843835,4480,4480,4480,4480,0
|
||||
20250227,153400,1961843835,4480,4480,4480,4480,0
|
||||
20250227,153300,1961843835,4480,4480,4480,4480,0
|
||||
20250227,153200,1961843835,4480,4480,4480,4480,0
|
||||
20250227,153100,1961843835,4480,4480,4480,4480,0
|
||||
20250227,153000,1961843835,4480,4480,4480,4480,4963
|
||||
20250227,152900,1939609595,4480,4480,4480,4480,0
|
||||
20250227,152800,1939609595,4480,4480,4480,4480,0
|
||||
20250227,152700,1939609595,4480,4480,4480,4480,0
|
||||
20250227,152600,1939609595,4480,4480,4480,4480,0
|
||||
20250227,152500,1939609595,4480,4480,4480,4480,0
|
||||
20250227,152400,1939609595,4480,4480,4480,4480,0
|
||||
20250227,152300,1939609595,4480,4480,4480,4480,0
|
||||
20250227,152200,1939609595,4480,4480,4480,4480,0
|
||||
20250227,152100,1939609595,4480,4480,4480,4480,0
|
||||
20250227,152000,1939609595,4480,4480,4480,4480,0
|
||||
20250227,151900,1939609595,4480,4480,4480,4475,4699
|
||||
20250227,151800,1918559185,4480,4475,4480,4475,1389
|
||||
20250227,151700,1912336540,4475,4475,4475,4475,29
|
||||
20250227,151600,1912206765,4475,4485,4485,4475,674
|
||||
20250227,151500,1909188490,4480,4480,4485,4475,2385
|
||||
20250227,151400,1898502685,4480,4480,4485,4480,2150
|
||||
20250227,151300,1888870495,4480,4480,4485,4480,40
|
||||
20250227,151200,1888691145,4480,4480,4485,4480,9
|
||||
20250227,151100,1888650810,4485,4480,4485,4475,1306
|
||||
20250227,151000,1882799630,4480,4480,4480,4475,449
|
||||
20250227,150900,1880788115,4475,4480,4480,4475,80
|
||||
20250227,150800,1880430100,4475,4475,4480,4475,62
|
||||
20250227,150700,1880152625,4480,4480,4480,4475,49
|
||||
20250227,150600,1879933315,4475,4480,4480,4475,631
|
||||
20250227,150500,1877109135,4480,4480,4480,4480,107
|
||||
20250227,150400,1876629775,4470,4475,4475,4470,329
|
||||
20250227,150300,1875158840,4480,4480,4480,4480,116
|
||||
20250227,150200,1874639160,4480,4475,4480,4470,2551
|
||||
20250227,150100,1863230950,4475,4470,4475,4470,1276
|
||||
20250227,150000,1857527115,4475,4470,4475,4470,296
|
||||
20250227,145900,1856203865,4470,4470,4475,4470,809
|
||||
20250227,145800,1852586220,4470,4470,4475,4470,385
|
||||
20250227,145700,1850865225,4465,4470,4470,4465,58
|
||||
20250227,145600,1850606250,4470,4470,4470,4470,122
|
||||
20250227,145500,1850060910,4470,4465,4470,4465,68
|
||||
20250227,145400,1849757240,4470,4470,4470,4470,15
|
||||
20250227,145300,1849690190,4470,4470,4475,4470,535
|
||||
20250227,145200,1847298735,4475,4475,4475,4470,266
|
||||
20250227,145100,1846108670,4475,4475,4475,4475,0
|
||||
20250227,145000,1846108670,4475,4470,4475,4470,112
|
||||
20250227,144900,1845607765,4475,4465,4475,4465,261
|
||||
20250227,144800,1844440595,4465,4470,4470,4460,181
|
||||
20250227,144700,1843632800,4465,4465,4465,4460,171
|
||||
20250227,144600,1842869830,4460,4465,4465,4460,847
|
||||
20250227,144500,1839089075,4465,4470,4470,4465,173
|
||||
20250227,144400,1838316055,4475,4475,4475,4475,230
|
||||
20250227,144300,1837286805,4470,4475,4475,4470,51
|
||||
20250227,144200,1837058830,4470,4475,4475,4470,58
|
||||
20250227,144100,1836799565,4470,4465,4470,4465,295
|
||||
20250227,144000,1835481040,4465,4470,4470,4465,789
|
||||
20250227,143900,1831958150,4465,4470,4470,4465,9
|
||||
20250227,143800,1831917945,4465,4465,4465,4465,77
|
||||
20250227,143700,1831574140,4465,4470,4470,4465,11
|
||||
20250227,143600,1831525020,4465,4465,4465,4465,6
|
||||
20250227,143500,1831498230,4470,4470,4470,4465,121
|
||||
20250227,143400,1830957650,4470,4465,4470,4465,501
|
||||
20250227,143300,1828720580,4465,4470,4470,4465,251
|
||||
20250227,143200,1827599810,4460,4470,4475,4460,1867
|
||||
20250227,143100,1819265050,4470,4465,4470,4465,861
|
||||
20250227,143000,1815420680,4465,4465,4465,4465,1359
|
||||
20250227,142900,1809352745,4460,4465,4465,4460,4602
|
||||
20250227,142800,1788823820,4465,4460,4465,4460,3610
|
||||
20250227,142700,1772719740,4465,4460,4465,4460,479
|
||||
20250227,142600,1770583160,4460,4470,4470,4460,6113
|
||||
20250227,142500,1743286720,4470,4480,4480,4470,4557
|
||||
20250227,142400,1722903250,4485,4485,4485,4485,0
|
||||
20250227,142300,1722903250,4485,4480,4485,4475,970
|
||||
20250227,142200,1718558375,4480,4480,4480,4480,5
|
||||
20250227,142100,1718535975,4480,4480,4480,4480,262
|
||||
20250227,142000,1717362215,4480,4480,4480,4480,4
|
||||
20250227,141900,1717344295,4480,4480,4480,4480,447
|
||||
20250227,141800,1715341735,4480,4480,4480,4480,1
|
||||
20250227,141700,1715337255,4485,4480,4485,4480,309
|
||||
20250227,141600,1713952650,4475,4475,4475,4475,358
|
||||
20250227,141500,1712350600,4475,4475,4475,4475,0
|
||||
20250227,141400,1712350600,4475,4475,4475,4475,0
|
||||
20250227,141300,1712350600,4475,4480,4480,4475,109
|
||||
20250227,141200,1711862565,4485,4485,4485,4485,0
|
||||
20250227,141100,1711862565,4485,4485,4485,4485,933
|
||||
20250227,141000,1707678060,4485,4475,4485,4475,2
|
||||
20250227,140900,1707669100,4475,4485,4485,4475,110
|
||||
20250227,140800,1707176570,4485,4485,4490,4480,2083
|
||||
20250227,140700,1697828395,4480,4485,4485,4480,161
|
||||
20250227,140600,1697107060,4485,4480,4485,4480,109
|
||||
20250227,140500,1696618730,4480,4480,4480,4480,100
|
||||
20250227,140400,1696170730,4485,4475,4490,4475,1423
|
||||
20250227,140300,1689791430,4470,4475,4475,4470,70
|
||||
20250227,140200,1689478495,4480,4470,4480,4470,1247
|
||||
20250227,140100,1683893960,4465,4470,4470,4465,2455
|
||||
20250227,140000,1672920715,4470,4480,4480,4470,536
|
||||
20250227,135900,1670522795,4480,4475,4480,4470,1448
|
||||
20250227,135800,1664041865,4475,4475,4475,4475,10
|
||||
20250227,135700,1663997115,4480,4475,4480,4470,971
|
||||
20250227,135600,1659654910,4480,4475,4480,4475,766
|
||||
20250227,135500,1656227050,4475,4475,4475,4475,0
|
||||
20250227,135400,1656227050,4475,4470,4475,4470,1220
|
||||
20250227,135300,1650772650,4475,4470,4475,4470,198
|
||||
20250227,135200,1649887450,4470,4470,4470,4470,371
|
||||
20250227,135100,1648229080,4470,4475,4475,4465,979
|
||||
20250227,135000,1643857705,4475,4465,4475,4465,1528
|
||||
20250227,134900,1637027895,4470,4470,4470,4470,2455
|
||||
20250227,134800,1626054045,4470,4470,4475,4470,1116
|
||||
20250227,134700,1621065375,4475,4475,4475,4475,1146
|
||||
20250227,134600,1615937025,4475,4480,4480,4475,217
|
||||
20250227,134500,1614965690,4480,4475,4480,4470,1784
|
||||
20250227,134400,1606983365,4475,4475,4475,4475,57
|
||||
20250227,134300,1606728290,4475,4475,4475,4475,75
|
||||
20250227,134200,1606392665,4470,4475,4475,4470,1127
|
||||
20250227,134100,1601350160,4475,4475,4475,4475,346
|
||||
20250227,134000,1599801810,4475,4475,4480,4475,1476
|
||||
20250227,133900,1593189595,4475,4470,4475,4470,1808
|
||||
20250227,133800,1585103870,4470,4475,4475,4470,2945
|
||||
20250227,133700,1571928945,4475,4480,4485,4475,193
|
||||
20250227,133600,1571064590,4480,4480,4480,4480,2039
|
||||
20250227,133500,1561929870,4480,4485,4485,4480,948
|
||||
20250227,133400,1557682415,4480,4485,4485,4480,3004
|
||||
20250227,133300,1544220280,4495,4495,4495,4485,5377
|
||||
20250227,133200,1520083515,4495,4495,4500,4495,175
|
||||
20250227,133100,1519296870,4495,4500,4500,4495,817
|
||||
20250227,133000,1515624385,4505,4500,4505,4500,47
|
||||
20250227,132900,1515412830,4500,4505,4510,4500,11472
|
||||
20250227,132800,1463781675,4505,4505,4505,4505,384
|
||||
20250227,132700,1462051755,4505,4510,4510,4505,125
|
||||
20250227,132600,1461488500,4510,4510,4510,4510,0
|
||||
20250227,132500,1461488500,4510,4510,4510,4510,530
|
||||
20250227,132400,1459098200,4510,4510,4510,4510,0
|
||||
20250227,132300,1459098200,4510,4510,4510,4510,10
|
||||
20250227,132200,1459053100,4510,4510,4510,4505,1490
|
||||
20250227,132100,1452333490,4510,4510,4510,4510,0
|
||||
20250227,132000,1452333490,4510,4510,4510,4510,63
|
||||
20250227,131900,1452049360,4510,4510,4510,4510,80
|
||||
20250227,131800,1451688560,4510,4510,4510,4510,5
|
||||
20250227,131700,1451666010,4510,4510,4510,4510,301
|
||||
20250227,131600,1450308500,4515,4515,4515,4515,2
|
||||
20250227,131500,1450299470,4515,4515,4515,4510,311
|
||||
20250227,131400,1448895585,4515,4515,4515,4515,9
|
||||
20250227,131300,1448854950,4515,4510,4515,4510,4873
|
||||
20250227,131200,1426876290,4510,4510,4510,4505,1387
|
||||
20250227,131100,1420621210,4510,4510,4510,4510,260
|
||||
20250227,131000,1419448610,4510,4510,4510,4505,288
|
||||
20250227,130900,1418150015,4510,4505,4510,4505,1200
|
||||
20250227,130800,1412743015,4510,4505,4510,4505,1152
|
||||
20250227,130700,1407551505,4510,4505,4510,4505,101
|
||||
20250227,130600,1407096495,4505,4505,4505,4505,13
|
||||
20250227,130500,1407037930,4505,4505,4505,4505,1226
|
||||
20250227,130400,1401514800,4505,4510,4510,4505,198
|
||||
20250227,130300,1400621830,4510,4510,4510,4505,419
|
||||
20250227,130200,1398733940,4510,4510,4510,4510,1036
|
||||
20250227,130100,1394061580,4510,4510,4510,4510,11
|
||||
20250227,130000,1394011970,4505,4510,4510,4505,407
|
||||
20250227,125900,1392178315,4510,4510,4510,4510,1
|
||||
20250227,125800,1392173805,4505,4510,4510,4505,1562
|
||||
20250227,125700,1385130185,4510,4515,4515,4510,517
|
||||
20250227,125600,1382798465,4515,4515,4515,4515,20
|
||||
20250227,125500,1382708165,4515,4510,4515,4510,157
|
||||
20250227,125400,1381999595,4515,4515,4515,4515,2581
|
||||
20250227,125300,1370346380,4515,4515,4515,4515,58
|
||||
20250227,125200,1370084510,4515,4515,4515,4515,366
|
||||
20250227,125100,1368432020,4510,4510,4510,4510,157
|
||||
20250227,125000,1367723950,4515,4510,4515,4510,2
|
||||
20250227,124900,1367714925,4510,4510,4510,4510,22
|
||||
20250227,124800,1367615705,4510,4510,4510,4510,58
|
||||
20250227,124700,1367354125,4515,4515,4515,4515,1
|
||||
20250227,124600,1367349610,4510,4510,4510,4510,2092
|
||||
20250227,124500,1357914690,4510,4510,4510,4510,20
|
||||
20250227,124400,1357824490,4510,4510,4510,4510,0
|
||||
20250227,124300,1357824490,4510,4510,4510,4510,558
|
||||
20250227,124200,1355307910,4510,4510,4510,4510,0
|
||||
20250227,124100,1355307910,4510,4520,4520,4510,40
|
||||
20250227,124000,1355127495,4510,4520,4520,4510,43
|
||||
20250227,123900,1354933165,4510,4515,4515,4510,933
|
||||
20250227,123800,1350723335,4510,4515,4515,4510,208
|
||||
20250227,123700,1349784505,4510,4510,4510,4510,6
|
||||
20250227,123600,1349757445,4515,4515,4515,4510,19
|
||||
20250227,123500,1349671680,4510,4515,4515,4510,397
|
||||
20250227,123400,1347879485,4515,4515,4515,4515,383
|
||||
20250227,123300,1346150240,4515,4515,4515,4515,1502
|
||||
20250227,123200,1339368710,4520,4520,4520,4520,15
|
||||
20250227,123100,1339300910,4520,4520,4525,4520,125
|
||||
20250227,123000,1338735905,4520,4520,4520,4520,251
|
||||
20250227,122900,1337601385,4515,4515,4515,4515,104
|
||||
20250227,122800,1337131825,4520,4515,4520,4515,92
|
||||
20250227,122700,1336716440,4515,4515,4515,4515,27
|
||||
20250227,122600,1336594535,4515,4515,4515,4515,61
|
||||
20250227,122500,1336319120,4515,4515,4515,4515,2
|
||||
20250227,122400,1336310090,4515,4520,4520,4515,632
|
||||
20250227,122300,1333456600,4525,4525,4525,4525,0
|
||||
20250227,122200,1333456600,4525,4525,4525,4525,0
|
||||
20250227,122100,1333456600,4525,4515,4525,4515,153
|
||||
20250227,122000,1332764595,4520,4520,4520,4520,0
|
||||
20250227,121900,1332764595,4520,4520,4520,4520,922
|
||||
20250227,121800,1328597155,4515,4515,4515,4515,4
|
||||
20250227,121700,1328579095,4515,4515,4515,4515,200
|
||||
20250227,121600,1327676095,4515,4520,4520,4515,68
|
||||
20250227,121500,1327369020,4520,4520,4520,4520,257
|
||||
20250227,121400,1326207380,4520,4520,4520,4520,58
|
||||
20250227,121300,1325945220,4520,4520,4520,4520,0
|
||||
20250227,121200,1325945220,4520,4515,4520,4515,623
|
||||
20250227,121100,1323129545,4515,4520,4520,4515,51
|
||||
20250227,121000,1322899030,4520,4520,4520,4520,1
|
||||
20250227,120900,1322894510,4515,4520,4520,4515,63
|
||||
20250227,120800,1322610040,4510,4515,4515,4510,300
|
||||
20250227,120700,1321256910,4515,4510,4515,4510,574
|
||||
20250227,120600,1318667300,4510,4510,4510,4510,1200
|
||||
20250227,120500,1313255300,4510,4510,4510,4510,0
|
||||
20250227,120400,1313255300,4510,4515,4515,4510,70
|
||||
20250227,120300,1312939540,4515,4515,4515,4515,0
|
||||
20250227,120200,1312939540,4515,4515,4515,4515,60
|
||||
20250227,120100,1312668640,4515,4510,4515,4510,120
|
||||
20250227,120000,1312126875,4515,4515,4515,4515,1
|
||||
20250227,115900,1312122360,4510,4515,4520,4510,157
|
||||
20250227,115800,1311413155,4510,4510,4510,4510,0
|
||||
20250227,115700,1311413155,4510,4510,4510,4510,57
|
||||
20250227,115600,1311156085,4515,4515,4515,4515,21
|
||||
20250227,115500,1311061270,4515,4515,4515,4515,40
|
||||
20250227,115400,1310880670,4515,4510,4515,4510,114
|
||||
20250227,115300,1310366110,4515,4515,4515,4510,151
|
||||
20250227,115200,1309684845,4510,4510,4510,4510,1752
|
||||
20250227,115100,1301783325,4515,4515,4515,4515,100
|
||||
20250227,115000,1301331825,4515,4515,4515,4510,2159
|
||||
20250227,114900,1291594360,4515,4515,4515,4515,76
|
||||
20250227,114800,1291251220,4515,4515,4515,4515,0
|
||||
20250227,114700,1291251220,4515,4515,4515,4515,191
|
||||
20250227,114600,1290388855,4515,4515,4515,4515,0
|
||||
20250227,114500,1290388855,4515,4520,4520,4510,4031
|
||||
20250227,114400,1272198190,4520,4520,4520,4520,85
|
||||
20250227,114300,1271813990,4520,4520,4520,4520,1005
|
||||
20250227,114200,1267271390,4515,4520,4520,4515,68
|
||||
20250227,114100,1266964335,4515,4515,4515,4515,13
|
||||
20250227,114000,1266905640,4515,4515,4515,4515,82
|
||||
20250227,113900,1266535410,4515,4515,4515,4515,299
|
||||
20250227,113800,1265185425,4515,4515,4515,4515,88
|
||||
20250227,113700,1264788105,4515,4515,4515,4515,56
|
||||
20250227,113600,1264535265,4515,4520,4520,4515,40
|
||||
20250227,113500,1264354615,4520,4520,4520,4515,85
|
||||
20250227,113400,1263970435,4520,4520,4520,4520,0
|
||||
20250227,113300,1263970435,4520,4515,4520,4515,5538
|
||||
20250227,113200,1238939565,4520,4520,4520,4520,12319
|
||||
20250227,113100,1183257685,4520,4520,4520,4520,0
|
||||
20250227,113000,1183257685,4520,4520,4525,4520,261
|
||||
20250227,112900,1182077960,4520,4520,4525,4520,154
|
||||
20250227,112800,1181381680,4520,4525,4525,4520,97
|
||||
20250227,112700,1180943235,4520,4525,4525,4520,5
|
||||
20250227,112600,1180920630,4525,4520,4525,4520,705
|
||||
20250227,112500,1177730790,4520,4520,4520,4520,0
|
||||
20250227,112400,1177730790,4520,4520,4520,4520,3455
|
||||
20250227,112300,1162114190,4520,4520,4525,4515,2585
|
||||
20250227,112200,1150430480,4515,4515,4515,4515,30
|
||||
20250227,112100,1150295030,4515,4520,4520,4515,391
|
||||
20250227,112000,1148528175,4520,4525,4525,4520,295
|
||||
20250227,111900,1147193775,4520,4520,4525,4520,188
|
||||
20250227,111800,1146344005,4525,4520,4525,4520,383
|
||||
20250227,111700,1144612180,4515,4515,4520,4515,659
|
||||
20250227,111600,1141636390,4515,4515,4515,4515,171
|
||||
20250227,111500,1140864325,4510,4510,4515,4510,2452
|
||||
20250227,111400,1129801805,4510,4515,4515,4510,4050
|
||||
20250227,111300,1111535555,4510,4510,4515,4510,2911
|
||||
20250227,111200,1098392700,4510,4510,4510,4510,186
|
||||
20250227,111100,1097553840,4515,4510,4515,4510,467
|
||||
20250227,111000,1095446570,4510,4515,4520,4505,6264
|
||||
20250227,110900,1067192065,4515,4520,4520,4510,5233
|
||||
20250227,110800,1043558565,4520,4525,4525,4520,452
|
||||
20250227,110700,1041514830,4525,4515,4525,4515,215
|
||||
20250227,110600,1040544095,4515,4530,4535,4515,16165
|
||||
20250227,110500,967398755,4535,4535,4540,4530,244
|
||||
20250227,110400,966292675,4535,4530,4535,4530,848
|
||||
20250227,110300,962448735,4535,4535,4535,4530,195
|
||||
20250227,110200,961565125,4535,4530,4535,4530,331
|
||||
20250227,110100,960064090,4530,4530,4530,4530,1293
|
||||
20250227,110000,954206800,4540,4540,4540,4540,459
|
||||
20250227,105900,952122940,4540,4540,4540,4540,76
|
||||
20250227,105800,951777900,4540,4540,4540,4540,218
|
||||
20250227,105700,950788180,4545,4545,4545,4545,1081
|
||||
20250227,105600,945875035,4550,4545,4550,4545,143
|
||||
20250227,105500,945225005,4540,4540,4545,4540,124
|
||||
20250227,105400,944661945,4540,4545,4545,4540,3
|
||||
20250227,105300,944648315,4550,4550,4550,4550,123
|
||||
20250227,105200,944088665,4545,4540,4545,4540,1350
|
||||
20250227,105100,937959080,4540,4550,4550,4540,2
|
||||
20250227,105000,937949990,4550,4540,4550,4540,2136
|
||||
20250227,104900,928247540,4540,4540,4540,4540,109
|
||||
20250227,104800,927752680,4550,4550,4550,4550,335
|
||||
20250227,104700,926228430,4550,4535,4550,4535,982
|
||||
20250227,104600,921764880,4535,4545,4545,4535,233
|
||||
20250227,104500,920706125,4545,4545,4545,4545,9
|
||||
20250227,104400,920665220,4535,4540,4540,4535,2691
|
||||
20250227,104300,908449290,4545,4540,4545,4540,407
|
||||
20250227,104200,906599495,4540,4540,4540,4540,791
|
||||
20250227,104100,903008355,4540,4535,4540,4535,103
|
||||
20250227,104000,902540750,4535,4540,4540,4535,348
|
||||
20250227,103900,900960840,4535,4535,4535,4535,73
|
||||
20250227,103800,900629785,4530,4530,4530,4530,640
|
||||
20250227,103700,897730585,4525,4545,4545,4525,3919
|
||||
20250227,103600,879963180,4540,4540,4540,4540,80
|
||||
20250227,103500,879599980,4540,4540,4540,4540,33
|
||||
20250227,103400,879450160,4540,4535,4540,4535,702
|
||||
20250227,103300,876263745,4535,4540,4540,4535,160
|
||||
20250227,103200,875537640,4540,4540,4540,4540,5
|
||||
20250227,103100,875514940,4540,4540,4540,4540,1006
|
||||
20250227,103000,870947700,4540,4540,4540,4535,4045
|
||||
20250227,102900,852597315,4540,4545,4545,4540,112
|
||||
20250227,102800,852088830,4545,4545,4545,4540,35
|
||||
20250227,102700,851929915,4545,4545,4545,4545,295
|
||||
20250227,102600,850589140,4550,4545,4550,4545,82
|
||||
20250227,102500,850216050,4540,4545,4545,4540,1011
|
||||
20250227,102400,845625155,4545,4550,4550,4545,2003
|
||||
20250227,102300,836519650,4550,4550,4550,4545,937
|
||||
20250227,102200,832257990,4550,4555,4555,4550,593
|
||||
20250227,102100,829559835,4550,4555,4555,4550,4530
|
||||
20250227,102000,808939680,4570,4560,4570,4560,577
|
||||
20250227,101900,806307660,4560,4560,4565,4560,985
|
||||
20250227,101800,801815560,4560,4560,4560,4560,1005
|
||||
20250227,101700,797232760,4565,4575,4575,4560,3787
|
||||
20250227,101600,779929690,4575,4575,4580,4575,362
|
||||
20250227,101500,778273490,4580,4575,4580,4575,605
|
||||
20250227,101400,775505610,4575,4575,4580,4575,1397
|
||||
20250227,101300,769112685,4575,4580,4580,4575,891
|
||||
20250227,101200,765033910,4580,4565,4580,4565,23991
|
||||
20250227,101100,655431455,4560,4560,4565,4560,250
|
||||
20250227,101000,654291450,4565,4560,4565,4555,6262
|
||||
20250227,100900,625737220,4555,4555,4560,4555,485
|
||||
20250227,100800,623527650,4560,4555,4560,4555,2153
|
||||
20250227,100700,613715235,4560,4555,4560,4555,51
|
||||
20250227,100600,613482875,4560,4555,4560,4555,1024
|
||||
20250227,100500,608816185,4555,4555,4560,4555,2615
|
||||
20250227,100400,596896855,4555,4555,4560,4555,2128
|
||||
20250227,100300,587203780,4560,4560,4560,4560,1010
|
||||
20250227,100200,582598180,4560,4555,4560,4555,2151
|
||||
20250227,100100,572790130,4560,4555,4560,4555,4000
|
||||
20250227,100000,554560130,4555,4545,4555,4545,2013
|
||||
20250227,095900,545396155,4550,4550,4550,4545,59
|
||||
20250227,095800,545127960,4550,4550,4550,4550,231
|
||||
20250227,095700,544076910,4545,4550,4550,4545,14
|
||||
20250227,095600,544013215,4550,4550,4550,4545,1291
|
||||
20250227,095500,538145555,4555,4555,4555,4555,152
|
||||
20250227,095400,537453195,4545,4550,4550,4545,33
|
||||
20250227,095300,537303050,4555,4555,4555,4550,1942
|
||||
20250227,095200,528461655,4560,4555,4560,4545,7747
|
||||
20250227,095100,493164315,4555,4550,4555,4545,4350
|
||||
20250227,095000,473371945,4550,4550,4550,4550,12
|
||||
20250227,094900,473317345,4545,4540,4545,4540,3113
|
||||
20250227,094800,459169060,4540,4535,4540,4535,1003
|
||||
20250227,094700,454616780,4535,4530,4535,4530,1897
|
||||
20250227,094600,446021765,4535,4530,4535,4530,1450
|
||||
20250227,094500,439453015,4525,4525,4525,4525,239
|
||||
20250227,094400,438371540,4525,4525,4530,4520,1873
|
||||
20250227,094300,429891120,4520,4520,4525,4520,3465
|
||||
20250227,094200,414216770,4520,4530,4530,4520,5914
|
||||
20250227,094100,387460365,4530,4525,4530,4525,203
|
||||
20250227,094000,386541775,4530,4530,4530,4530,60
|
||||
20250227,093900,386269975,4525,4530,4530,4525,1576
|
||||
20250227,093800,379132195,4530,4545,4545,4530,15620
|
||||
20250227,093700,308343060,4540,4545,4545,4540,727
|
||||
20250227,093600,305040200,4545,4545,4545,4545,123
|
||||
20250227,093500,304481165,4545,4545,4545,4545,134
|
||||
20250227,093400,303872135,4545,4545,4545,4540,1054
|
||||
20250227,093300,299083785,4545,4545,4545,4540,271
|
||||
20250227,093200,297853265,4550,4550,4550,4540,189
|
||||
20250227,093100,296995110,4550,4545,4550,4540,2180
|
||||
20250227,093000,287078580,4540,4540,4545,4540,1390
|
||||
20250227,092900,280764425,4535,4540,4540,4535,401
|
||||
20250227,092800,278944390,4540,4540,4540,4540,27
|
||||
20250227,092700,278821810,4540,4540,4545,4540,774
|
||||
20250227,092600,275307265,4545,4545,4545,4545,310
|
||||
20250227,092500,273898315,4545,4540,4545,4540,171
|
||||
20250227,092400,273121300,4545,4545,4545,4545,231
|
||||
20250227,092300,272071405,4545,4545,4545,4545,552
|
||||
20250227,092200,269562565,4545,4545,4545,4535,242
|
||||
20250227,092100,268462685,4545,4545,4545,4545,24
|
||||
20250227,092000,268353605,4550,4540,4550,4540,6479
|
||||
20250227,091900,238887850,4530,4545,4545,4530,1590
|
||||
20250227,091800,231681435,4545,4545,4545,4530,1242
|
||||
20250227,091700,226048985,4535,4545,4545,4530,3171
|
||||
20250227,091600,211670330,4545,4545,4545,4545,1
|
||||
20250227,091500,211665785,4545,4545,4545,4535,373
|
||||
20250227,091400,209972500,4545,4540,4545,4540,1310
|
||||
20250227,091300,204021040,4545,4545,4545,4530,10
|
||||
20250227,091200,203975605,4545,4525,4545,4525,1229
|
||||
20250227,091100,198413160,4545,4530,4545,4520,124
|
||||
20250227,091000,197851975,4520,4530,4530,4520,2112
|
||||
20250227,090900,188295665,4530,4535,4540,4520,3181
|
||||
20250227,090800,173893990,4530,4545,4545,4530,2189
|
||||
20250227,090700,163967915,4540,4550,4550,4540,2389
|
||||
20250227,090600,153112350,4545,4550,4550,4545,2092
|
||||
20250227,090500,143594410,4550,4555,4560,4550,5756
|
||||
20250227,090400,117369025,4555,4550,4555,4545,4333
|
||||
20250227,090300,97654380,4555,4535,4555,4530,4339
|
||||
20250227,090200,77934475,4530,4525,4545,4525,1465
|
||||
20250227,090100,71283565,4525,4540,4540,4525,4496
|
||||
20250227,090000,50908805,4550,4560,4560,4535,11132
|
||||
|
Reference in New Issue
Block a user