Update 2025-02-27 2849 candle_min
This commit is contained in:
603
014440/min/candle-20250227.csv
Normal file
603
014440/min/candle-20250227.csv
Normal file
@@ -0,0 +1,603 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,190100,581537280,4560,4560,4560,4560,5048
|
||||
20250227,190000,581537280,4560,4560,4560,4560,0
|
||||
20250227,185900,581537280,4560,4560,4560,4560,0
|
||||
20250227,185800,581537280,4560,4560,4560,4560,0
|
||||
20250227,185700,581537280,4560,4560,4560,4560,0
|
||||
20250227,185600,581537280,4560,4560,4560,4560,0
|
||||
20250227,185500,581537280,4560,4560,4560,4560,0
|
||||
20250227,185400,581537280,4560,4560,4560,4560,0
|
||||
20250227,185300,581537280,4560,4560,4560,4560,0
|
||||
20250227,185200,581537280,4560,4560,4560,4560,0
|
||||
20250227,185100,581537280,4560,4560,4560,4560,0
|
||||
20250227,185000,581537280,4560,4560,4560,4560,0
|
||||
20250227,184900,581537280,4560,4560,4560,4560,0
|
||||
20250227,184800,581537280,4560,4560,4560,4560,0
|
||||
20250227,184700,581537280,4560,4560,4560,4560,0
|
||||
20250227,184600,581537280,4560,4560,4560,4560,0
|
||||
20250227,184500,581537280,4560,4560,4560,4560,0
|
||||
20250227,184400,581537280,4560,4560,4560,4560,0
|
||||
20250227,184300,581537280,4560,4560,4560,4560,0
|
||||
20250227,184200,581537280,4560,4560,4560,4560,0
|
||||
20250227,184100,581537280,4560,4560,4560,4560,0
|
||||
20250227,184000,581537280,4560,4560,4560,4560,0
|
||||
20250227,183900,581537280,4560,4560,4560,4560,0
|
||||
20250227,183800,581537280,4560,4560,4560,4560,0
|
||||
20250227,183700,581537280,4560,4560,4560,4560,0
|
||||
20250227,183600,581537280,4560,4560,4560,4560,0
|
||||
20250227,183500,581537280,4560,4560,4560,4560,0
|
||||
20250227,183400,581537280,4560,4560,4560,4560,0
|
||||
20250227,183300,581537280,4560,4560,4560,4560,0
|
||||
20250227,183200,581537280,4560,4560,4560,4560,0
|
||||
20250227,183100,581537280,4560,4560,4560,4560,5048
|
||||
20250227,183000,581537280,4560,4560,4560,4560,0
|
||||
20250227,182900,581537280,4560,4560,4560,4560,0
|
||||
20250227,182800,581537280,4560,4560,4560,4560,0
|
||||
20250227,182700,581537280,4560,4560,4560,4560,0
|
||||
20250227,182600,581537280,4560,4560,4560,4560,0
|
||||
20250227,182500,581537280,4560,4560,4560,4560,0
|
||||
20250227,182400,581537280,4560,4560,4560,4560,0
|
||||
20250227,182300,581537280,4560,4560,4560,4560,0
|
||||
20250227,182200,581537280,4560,4560,4560,4560,0
|
||||
20250227,182100,581537280,4560,4560,4560,4560,0
|
||||
20250227,182000,581537280,4560,4560,4560,4560,0
|
||||
20250227,181900,581537280,4560,4560,4560,4560,0
|
||||
20250227,181800,581537280,4560,4560,4560,4560,0
|
||||
20250227,181700,581537280,4560,4560,4560,4560,0
|
||||
20250227,181600,581537280,4560,4560,4560,4560,0
|
||||
20250227,181500,581537280,4560,4560,4560,4560,0
|
||||
20250227,181400,581537280,4560,4560,4560,4560,0
|
||||
20250227,181300,581537280,4560,4560,4560,4560,0
|
||||
20250227,181200,581537280,4560,4560,4560,4560,0
|
||||
20250227,181100,581537280,4560,4560,4560,4560,0
|
||||
20250227,181000,581537280,4560,4560,4560,4560,0
|
||||
20250227,180900,581537280,4560,4560,4560,4560,0
|
||||
20250227,180800,581537280,4560,4560,4560,4560,0
|
||||
20250227,180700,581537280,4560,4560,4560,4560,0
|
||||
20250227,180600,581537280,4560,4560,4560,4560,0
|
||||
20250227,180500,581537280,4560,4560,4560,4560,0
|
||||
20250227,180400,581537280,4560,4560,4560,4560,0
|
||||
20250227,180300,581537280,4560,4560,4560,4560,0
|
||||
20250227,180200,581537280,4560,4560,4560,4560,0
|
||||
20250227,180100,581537280,4560,4560,4560,4560,5048
|
||||
20250227,180000,581537280,4560,4560,4560,4560,0
|
||||
20250227,175900,581537280,4560,4560,4560,4560,0
|
||||
20250227,175800,581537280,4560,4560,4560,4560,0
|
||||
20250227,175700,581537280,4560,4560,4560,4560,0
|
||||
20250227,175600,581537280,4560,4560,4560,4560,0
|
||||
20250227,175500,581537280,4560,4560,4560,4560,0
|
||||
20250227,175400,581537280,4560,4560,4560,4560,0
|
||||
20250227,175300,581537280,4560,4560,4560,4560,0
|
||||
20250227,175200,581537280,4560,4560,4560,4560,0
|
||||
20250227,175100,581537280,4560,4560,4560,4560,0
|
||||
20250227,175000,581537280,4560,4560,4560,4560,0
|
||||
20250227,174900,581537280,4560,4560,4560,4560,0
|
||||
20250227,174800,581537280,4560,4560,4560,4560,0
|
||||
20250227,174700,581537280,4560,4560,4560,4560,0
|
||||
20250227,174600,581537280,4560,4560,4560,4560,0
|
||||
20250227,174500,581537280,4560,4560,4560,4560,0
|
||||
20250227,174400,581537280,4560,4560,4560,4560,0
|
||||
20250227,174300,581537280,4560,4560,4560,4560,0
|
||||
20250227,174200,581537280,4560,4560,4560,4560,0
|
||||
20250227,174100,581537280,4560,4560,4560,4560,0
|
||||
20250227,174000,581537280,4560,4560,4560,4560,0
|
||||
20250227,173900,581537280,4560,4560,4560,4560,0
|
||||
20250227,173800,581537280,4560,4560,4560,4560,0
|
||||
20250227,173700,581537280,4560,4560,4560,4560,0
|
||||
20250227,173600,581537280,4560,4560,4560,4560,0
|
||||
20250227,173500,581537280,4560,4560,4560,4560,0
|
||||
20250227,173400,581537280,4560,4560,4560,4560,0
|
||||
20250227,173300,581537280,4560,4560,4560,4560,0
|
||||
20250227,173200,581537280,4560,4560,4560,4560,0
|
||||
20250227,173100,581537280,4560,4560,4560,4560,5048
|
||||
20250227,173000,581537280,4560,4560,4560,4560,0
|
||||
20250227,172900,581537280,4560,4560,4560,4560,0
|
||||
20250227,172800,581537280,4560,4560,4560,4560,0
|
||||
20250227,172700,581537280,4560,4560,4560,4560,0
|
||||
20250227,172600,581537280,4560,4560,4560,4560,0
|
||||
20250227,172500,581537280,4560,4560,4560,4560,0
|
||||
20250227,172400,581537280,4560,4560,4560,4560,0
|
||||
20250227,172300,581537280,4560,4560,4560,4560,0
|
||||
20250227,172200,581537280,4560,4560,4560,4560,0
|
||||
20250227,172100,581537280,4560,4560,4560,4560,0
|
||||
20250227,172000,581537280,4560,4560,4560,4560,0
|
||||
20250227,171900,581537280,4560,4560,4560,4560,0
|
||||
20250227,171800,581537280,4560,4560,4560,4560,0
|
||||
20250227,171700,581537280,4560,4560,4560,4560,0
|
||||
20250227,171600,581537280,4560,4560,4560,4560,0
|
||||
20250227,171500,581537280,4560,4560,4560,4560,0
|
||||
20250227,171400,581537280,4560,4560,4560,4560,0
|
||||
20250227,171300,581537280,4560,4560,4560,4560,0
|
||||
20250227,171200,581537280,4560,4560,4560,4560,0
|
||||
20250227,171100,581537280,4560,4560,4560,4560,0
|
||||
20250227,171000,581537280,4560,4560,4560,4560,0
|
||||
20250227,170900,581537280,4560,4560,4560,4560,0
|
||||
20250227,170800,581537280,4560,4560,4560,4560,0
|
||||
20250227,170700,581537280,4560,4560,4560,4560,0
|
||||
20250227,170600,581537280,4560,4560,4560,4560,0
|
||||
20250227,170500,581537280,4560,4560,4560,4560,0
|
||||
20250227,170400,581537280,4560,4560,4560,4560,0
|
||||
20250227,170300,581537280,4560,4560,4560,4560,0
|
||||
20250227,170200,581537280,4560,4560,4560,4560,0
|
||||
20250227,170100,581537280,4560,4560,4560,4560,5048
|
||||
20250227,170000,581537280,4560,4560,4560,4560,0
|
||||
20250227,165900,581537280,4560,4560,4560,4560,0
|
||||
20250227,165800,581537280,4560,4560,4560,4560,0
|
||||
20250227,165700,581537280,4560,4560,4560,4560,0
|
||||
20250227,165600,581537280,4560,4560,4560,4560,0
|
||||
20250227,165500,581537280,4560,4560,4560,4560,0
|
||||
20250227,165400,581537280,4560,4560,4560,4560,0
|
||||
20250227,165300,581537280,4560,4560,4560,4560,0
|
||||
20250227,165200,581537280,4560,4560,4560,4560,0
|
||||
20250227,165100,581537280,4560,4560,4560,4560,0
|
||||
20250227,165000,581537280,4560,4560,4560,4560,0
|
||||
20250227,164900,581537280,4560,4560,4560,4560,0
|
||||
20250227,164800,581537280,4560,4560,4560,4560,0
|
||||
20250227,164700,581537280,4560,4560,4560,4560,0
|
||||
20250227,164600,581537280,4560,4560,4560,4560,0
|
||||
20250227,164500,581537280,4560,4560,4560,4560,0
|
||||
20250227,164400,581537280,4560,4560,4560,4560,0
|
||||
20250227,164300,581537280,4560,4560,4560,4560,0
|
||||
20250227,164200,581537280,4560,4560,4560,4560,0
|
||||
20250227,164100,581537280,4560,4560,4560,4560,0
|
||||
20250227,164000,581537280,4560,4560,4560,4560,0
|
||||
20250227,163900,581537280,4560,4560,4560,4560,0
|
||||
20250227,163800,581537280,4560,4560,4560,4560,0
|
||||
20250227,163700,581537280,4560,4560,4560,4560,0
|
||||
20250227,163600,581537280,4560,4560,4560,4560,0
|
||||
20250227,163500,581537280,4560,4560,4560,4560,0
|
||||
20250227,163400,581537280,4560,4560,4560,4560,0
|
||||
20250227,163300,581537280,4560,4560,4560,4560,0
|
||||
20250227,163200,581537280,4560,4560,4560,4560,0
|
||||
20250227,163100,581537280,4560,4560,4560,4560,5048
|
||||
20250227,163000,581537280,4560,4560,4560,4560,0
|
||||
20250227,162900,581537280,4560,4560,4560,4560,0
|
||||
20250227,162800,581537280,4560,4560,4560,4560,0
|
||||
20250227,162700,581537280,4560,4560,4560,4560,0
|
||||
20250227,162600,581537280,4560,4560,4560,4560,0
|
||||
20250227,162500,581537280,4560,4560,4560,4560,0
|
||||
20250227,162400,581537280,4560,4560,4560,4560,0
|
||||
20250227,162300,581537280,4560,4560,4560,4560,0
|
||||
20250227,162200,581537280,4560,4560,4560,4560,0
|
||||
20250227,162100,581537280,4560,4560,4560,4560,0
|
||||
20250227,162000,581537280,4560,4560,4560,4560,0
|
||||
20250227,161900,581537280,4560,4560,4560,4560,0
|
||||
20250227,161800,581537280,4560,4560,4560,4560,0
|
||||
20250227,161700,581537280,4560,4560,4560,4560,0
|
||||
20250227,161600,581537280,4560,4560,4560,4560,0
|
||||
20250227,161500,581537280,4560,4560,4560,4560,0
|
||||
20250227,161400,581537280,4560,4560,4560,4560,0
|
||||
20250227,161300,581537280,4560,4560,4560,4560,0
|
||||
20250227,161200,581537280,4560,4560,4560,4560,0
|
||||
20250227,161100,581537280,4560,4560,4560,4560,0
|
||||
20250227,161000,581537280,4560,4560,4560,4560,0
|
||||
20250227,160900,581537280,4560,4560,4560,4560,0
|
||||
20250227,160800,581537280,4560,4560,4560,4560,0
|
||||
20250227,160700,581537280,4560,4560,4560,4560,0
|
||||
20250227,160600,581537280,4560,4560,4560,4560,0
|
||||
20250227,160500,581537280,4560,4560,4560,4560,0
|
||||
20250227,160400,581537280,4560,4560,4560,4560,0
|
||||
20250227,160300,581537280,4560,4560,4560,4560,0
|
||||
20250227,160200,581537280,4560,4560,4560,4560,0
|
||||
20250227,160100,581537280,4560,4560,4560,4560,5048
|
||||
20250227,160000,581537280,4560,4560,4560,4560,0
|
||||
20250227,155900,581537280,4560,4560,4560,4560,0
|
||||
20250227,155800,581537280,4560,4560,4560,4560,0
|
||||
20250227,155700,581537280,4560,4560,4560,4560,0
|
||||
20250227,155600,581537280,4560,4560,4560,4560,0
|
||||
20250227,155500,581537280,4560,4560,4560,4560,0
|
||||
20250227,155400,581537280,4560,4560,4560,4560,0
|
||||
20250227,155300,581537280,4560,4560,4560,4560,0
|
||||
20250227,155200,581537280,4560,4560,4560,4560,0
|
||||
20250227,155100,581537280,4560,4560,4560,4560,0
|
||||
20250227,155000,581537280,4560,4560,4560,4560,0
|
||||
20250227,154900,581537280,4560,4560,4560,4560,0
|
||||
20250227,154800,581537280,4560,4560,4560,4560,0
|
||||
20250227,154700,581537280,4560,4560,4560,4560,0
|
||||
20250227,154600,581537280,4560,4560,4560,4560,0
|
||||
20250227,154500,581537280,4560,4560,4560,4560,0
|
||||
20250227,154400,581537280,4560,4560,4560,4560,0
|
||||
20250227,154300,581537280,4560,4560,4560,4560,0
|
||||
20250227,154200,581537280,4560,4560,4560,4560,0
|
||||
20250227,154100,581537280,4560,4560,4560,4560,0
|
||||
20250227,154000,581537280,4560,4560,4560,4560,0
|
||||
20250227,153900,581537280,4560,4560,4560,4560,0
|
||||
20250227,153800,581537280,4560,4560,4560,4560,0
|
||||
20250227,153700,581537280,4560,4560,4560,4560,0
|
||||
20250227,153600,581537280,4560,4560,4560,4560,0
|
||||
20250227,153500,581537280,4560,4560,4560,4560,0
|
||||
20250227,153400,581537280,4560,4560,4560,4560,0
|
||||
20250227,153300,581537280,4560,4560,4560,4560,0
|
||||
20250227,153200,581537280,4560,4560,4560,4560,0
|
||||
20250227,153100,581537280,4560,4560,4560,4560,5048
|
||||
20250227,153000,581537280,4560,4560,4560,4560,5048
|
||||
20250227,152900,558518400,4545,4545,4545,4545,0
|
||||
20250227,152800,558518400,4545,4545,4545,4545,0
|
||||
20250227,152700,558518400,4545,4545,4545,4545,0
|
||||
20250227,152600,558518400,4545,4545,4545,4545,0
|
||||
20250227,152500,558518400,4545,4545,4545,4545,0
|
||||
20250227,152400,558518400,4545,4545,4545,4545,0
|
||||
20250227,152300,558518400,4545,4545,4545,4545,0
|
||||
20250227,152200,558518400,4545,4545,4545,4545,0
|
||||
20250227,152100,558518400,4545,4545,4545,4545,0
|
||||
20250227,152000,558518400,4545,4545,4545,4545,0
|
||||
20250227,151900,558518400,4545,4545,4545,4545,810
|
||||
20250227,151800,554836950,4525,4540,4545,4525,330
|
||||
20250227,151700,553339590,4550,4550,4550,4550,0
|
||||
20250227,151600,553339590,4550,4530,4550,4525,434
|
||||
20250227,151500,551369325,4550,4535,4550,4530,1956
|
||||
20250227,151400,542490295,4545,4545,4545,4545,335
|
||||
20250227,151300,540967720,4545,4540,4545,4535,41
|
||||
20250227,151200,540781645,4545,4545,4545,4545,307
|
||||
20250227,151100,539386330,4545,4550,4550,4545,78
|
||||
20250227,151000,539031520,4550,4555,4555,4550,20
|
||||
20250227,150900,538940510,4560,4545,4560,4545,326
|
||||
20250227,150800,537456170,4550,4545,4550,4545,167
|
||||
20250227,150700,536696655,4545,4545,4545,4545,33
|
||||
20250227,150600,536546670,4545,4545,4545,4545,40
|
||||
20250227,150500,536364870,4550,4550,4550,4550,206
|
||||
20250227,150400,535427570,4550,4545,4550,4545,39
|
||||
20250227,150300,535250285,4550,4550,4555,4550,189
|
||||
20250227,150200,534390330,4560,4555,4560,4555,562
|
||||
20250227,150100,531829915,4560,4555,4560,4555,191
|
||||
20250227,150000,530959405,4560,4540,4560,4520,8064
|
||||
20250227,145900,494463200,4540,4535,4540,4535,138
|
||||
20250227,145800,493836870,4530,4535,4535,4530,48
|
||||
20250227,145700,493619420,4535,4540,4540,4535,1051
|
||||
20250227,145600,488852940,4540,4540,4540,4540,69
|
||||
20250227,145500,488539680,4550,4540,4560,4540,5364
|
||||
20250227,145400,464124455,4540,4540,4540,4540,3
|
||||
20250227,145300,464110835,4530,4530,4530,4530,5
|
||||
20250227,145200,464088185,4540,4530,4540,4530,22
|
||||
20250227,145100,463988315,4540,4540,4540,4535,33
|
||||
20250227,145000,463838500,4540,4540,4540,4540,148
|
||||
20250227,144900,463166580,4535,4535,4535,4535,13
|
||||
20250227,144800,463107625,4540,4535,4540,4535,2
|
||||
20250227,144700,463098550,4540,4535,4540,4535,141
|
||||
20250227,144600,462459100,4530,4530,4530,4530,0
|
||||
20250227,144500,462459100,4530,4535,4535,4530,1065
|
||||
20250227,144400,457630335,4535,4520,4535,4520,458
|
||||
20250227,144300,455558655,4520,4515,4530,4515,878
|
||||
20250227,144200,451590090,4515,4515,4515,4515,49
|
||||
20250227,144100,451368855,4515,4515,4515,4515,1
|
||||
20250227,144000,451364340,4520,4520,4520,4520,429
|
||||
20250227,143900,449425260,4520,4520,4520,4520,50
|
||||
20250227,143800,449199260,4530,4525,4530,4515,303
|
||||
20250227,143700,447828190,4535,4505,4535,4505,45
|
||||
20250227,143600,447624305,4500,4500,4500,4500,0
|
||||
20250227,143500,447624305,4500,4500,4530,4500,1558
|
||||
20250227,143400,440613275,4535,4525,4535,4500,1099
|
||||
20250227,143300,435641765,4540,4530,4550,4530,461
|
||||
20250227,143200,433548950,4525,4525,4535,4525,2407
|
||||
20250227,143100,422650230,4490,4490,4525,4490,1877
|
||||
20250227,143000,414174945,4485,4510,4515,4480,1792
|
||||
20250227,142900,406122755,4510,4505,4515,4505,62
|
||||
20250227,142800,405843070,4500,4525,4525,4500,5751
|
||||
20250227,142700,379962300,4525,4470,4525,4470,6059
|
||||
20250227,142600,352660980,4470,4495,4495,4455,6
|
||||
20250227,142500,352634130,4500,4465,4500,4465,8934
|
||||
20250227,142400,312462640,4465,4450,4475,4450,6817
|
||||
20250227,142300,282049595,4450,4450,4450,4450,1199
|
||||
20250227,142200,276714045,4450,4440,4455,4440,3021
|
||||
20250227,142100,263274875,4445,4445,4445,4445,2
|
||||
20250227,142000,263265985,4445,4420,4445,4420,3104
|
||||
20250227,141900,249498210,4415,4415,4415,4415,100
|
||||
20250227,141800,249056710,4420,4420,4420,4420,0
|
||||
20250227,141700,249056710,4420,4420,4420,4420,0
|
||||
20250227,141600,249056710,4420,4420,4420,4420,0
|
||||
20250227,141500,249056710,4420,4420,4420,4420,0
|
||||
20250227,141400,249056710,4420,4420,4420,4420,613
|
||||
20250227,141300,246347250,4420,4420,4420,4420,1
|
||||
20250227,141200,246342830,4410,4420,4420,4410,55
|
||||
20250227,141100,246100230,4420,4420,4420,4420,0
|
||||
20250227,141000,246100230,4420,4415,4420,4415,5
|
||||
20250227,140900,246078150,4410,4410,4410,4410,0
|
||||
20250227,140800,246078150,4410,4410,4410,4410,0
|
||||
20250227,140700,246078150,4410,4410,4410,4410,0
|
||||
20250227,140600,246078150,4410,4410,4410,4410,100
|
||||
20250227,140500,245637150,4415,4415,4415,4415,0
|
||||
20250227,140400,245637150,4415,4410,4415,4410,50
|
||||
20250227,140300,245416425,4410,4410,4410,4410,0
|
||||
20250227,140200,245416425,4410,4410,4410,4410,30
|
||||
20250227,140100,245284125,4410,4410,4410,4410,0
|
||||
20250227,140000,245284125,4410,4410,4410,4410,0
|
||||
20250227,135900,245284125,4410,4410,4410,4410,0
|
||||
20250227,135800,245284125,4410,4410,4410,4410,55
|
||||
20250227,135700,245041575,4410,4410,4410,4410,0
|
||||
20250227,135600,245041575,4410,4410,4410,4410,0
|
||||
20250227,135500,245041575,4410,4410,4410,4410,90
|
||||
20250227,135400,244644675,4415,4415,4415,4415,0
|
||||
20250227,135300,244644675,4415,4415,4415,4415,0
|
||||
20250227,135200,244644675,4415,4415,4415,4410,4
|
||||
20250227,135100,244627025,4410,4410,4410,4410,0
|
||||
20250227,135000,244627025,4410,4410,4410,4410,27
|
||||
20250227,134900,244507955,4410,4410,4410,4410,0
|
||||
20250227,134800,244507955,4410,4410,4410,4410,0
|
||||
20250227,134700,244507955,4410,4410,4410,4410,0
|
||||
20250227,134600,244507955,4410,4410,4410,4410,0
|
||||
20250227,134500,244507955,4410,4410,4410,4410,0
|
||||
20250227,134400,244507955,4410,4410,4410,4410,0
|
||||
20250227,134300,244507955,4410,4410,4410,4410,1
|
||||
20250227,134200,244503545,4410,4410,4410,4410,0
|
||||
20250227,134100,244503545,4410,4410,4410,4410,0
|
||||
20250227,134000,244503545,4410,4410,4410,4410,34
|
||||
20250227,133900,244353605,4410,4410,4410,4410,0
|
||||
20250227,133800,244353605,4410,4410,4410,4410,0
|
||||
20250227,133700,244353605,4410,4410,4410,4410,0
|
||||
20250227,133600,244353605,4410,4410,4410,4410,54
|
||||
20250227,133500,244115465,4415,4415,4415,4415,0
|
||||
20250227,133400,244115465,4415,4415,4415,4415,0
|
||||
20250227,133300,244115465,4415,4415,4415,4415,0
|
||||
20250227,133200,244115465,4415,4415,4415,4415,0
|
||||
20250227,133100,244115465,4415,4415,4415,4415,0
|
||||
20250227,133000,244115465,4415,4415,4415,4415,0
|
||||
20250227,132900,244115465,4415,4415,4415,4415,0
|
||||
20250227,132800,244115465,4415,4415,4415,4415,0
|
||||
20250227,132700,244115465,4415,4415,4415,4415,0
|
||||
20250227,132600,244115465,4415,4415,4415,4415,100
|
||||
20250227,132500,243673965,4420,4420,4420,4420,3
|
||||
20250227,132400,243660705,4420,4420,4420,4420,0
|
||||
20250227,132300,243660705,4420,4400,4420,4400,315
|
||||
20250227,132200,242272985,4400,4400,4400,4400,0
|
||||
20250227,132100,242272985,4400,4410,4410,4400,3071
|
||||
20250227,132000,228756265,4420,4420,4420,4420,0
|
||||
20250227,131900,228756265,4420,4420,4420,4420,0
|
||||
20250227,131800,228756265,4420,4420,4420,4420,0
|
||||
20250227,131700,228756265,4420,4420,4420,4420,0
|
||||
20250227,131600,228756265,4420,4420,4420,4420,3
|
||||
20250227,131500,228743005,4420,4420,4420,4420,100
|
||||
20250227,131400,228301005,4425,4425,4425,4425,0
|
||||
20250227,131300,228301005,4425,4425,4425,4425,0
|
||||
20250227,131200,228301005,4425,4425,4425,4425,3
|
||||
20250227,131100,228287730,4425,4420,4425,4420,2
|
||||
20250227,131000,228278885,4425,4420,4425,4420,47
|
||||
20250227,130900,228071100,4420,4420,4425,4420,36
|
||||
20250227,130800,227911970,4420,4420,4420,4420,0
|
||||
20250227,130700,227911970,4420,4420,4420,4420,20
|
||||
20250227,130600,227823570,4420,4420,4420,4420,0
|
||||
20250227,130500,227823570,4420,4425,4425,4420,1339
|
||||
20250227,130400,221904190,4430,4430,4430,4430,0
|
||||
20250227,130300,221904190,4430,4430,4430,4430,0
|
||||
20250227,130200,221904190,4430,4430,4430,4430,0
|
||||
20250227,130100,221904190,4430,4440,4440,4430,461
|
||||
20250227,130000,219858860,4445,4445,4445,4445,123
|
||||
20250227,125900,219312125,4445,4440,4445,4440,397
|
||||
20250227,125800,217547510,4440,4435,4445,4435,1228
|
||||
20250227,125700,212096440,4435,4435,4440,4435,65
|
||||
20250227,125600,211808160,4430,4430,4430,4430,0
|
||||
20250227,125500,211808160,4430,4430,4430,4430,2
|
||||
20250227,125400,211799300,4430,4430,4430,4430,0
|
||||
20250227,125300,211799300,4430,4430,4430,4430,232
|
||||
20250227,125200,210771540,4430,4430,4430,4430,100
|
||||
20250227,125100,210328540,4430,4430,4430,4430,0
|
||||
20250227,125000,210328540,4430,4430,4430,4430,7
|
||||
20250227,124900,210297530,4430,4430,4430,4430,119
|
||||
20250227,124800,209770360,4430,4430,4430,4430,0
|
||||
20250227,124700,209770360,4430,4430,4430,4430,47
|
||||
20250227,124600,209562150,4425,4425,4425,4425,5
|
||||
20250227,124500,209540025,4425,4425,4425,4425,29
|
||||
20250227,124400,209411700,4430,4430,4430,4430,56
|
||||
20250227,124300,209163620,4430,4440,4440,4430,301
|
||||
20250227,124200,207829900,4435,4435,4435,4435,13
|
||||
20250227,124100,207772245,4440,4440,4440,4440,0
|
||||
20250227,124000,207772245,4440,4440,4440,4440,0
|
||||
20250227,123900,207772245,4440,4440,4440,4440,0
|
||||
20250227,123800,207772245,4440,4430,4440,4425,507
|
||||
20250227,123700,205524245,4430,4420,4430,4420,610
|
||||
20250227,123600,202825390,4420,4420,4420,4420,20
|
||||
20250227,123500,202736990,4420,4410,4420,4410,1196
|
||||
20250227,123400,197451490,4420,4415,4420,4415,796
|
||||
20250227,123300,193934870,4420,4420,4420,4420,0
|
||||
20250227,123200,193934870,4420,4420,4420,4420,1
|
||||
20250227,123100,193930450,4420,4405,4420,4400,2034
|
||||
20250227,123000,184965075,4400,4400,4400,4400,0
|
||||
20250227,122900,184965075,4400,4400,4400,4400,0
|
||||
20250227,122800,184965075,4400,4405,4405,4400,158
|
||||
20250227,122700,184269125,4400,4395,4400,4395,1076
|
||||
20250227,122600,179534730,4395,4400,4400,4395,544
|
||||
20250227,122500,177141725,4405,4405,4405,4405,1
|
||||
20250227,122400,177137320,4400,4400,4400,4400,45
|
||||
20250227,122300,176939320,4400,4400,4400,4400,0
|
||||
20250227,122200,176939320,4400,4400,4400,4400,260
|
||||
20250227,122100,175795320,4405,4405,4405,4405,0
|
||||
20250227,122000,175795320,4405,4405,4405,4405,0
|
||||
20250227,121900,175795320,4405,4405,4405,4405,191
|
||||
20250227,121800,174953965,4405,4405,4405,4405,0
|
||||
20250227,121700,174953965,4405,4405,4405,4405,109
|
||||
20250227,121600,174473820,4405,4405,4405,4405,1
|
||||
20250227,121500,174469415,4405,4405,4405,4405,0
|
||||
20250227,121400,174469415,4405,4405,4405,4405,600
|
||||
20250227,121300,171826415,4405,4405,4405,4405,50
|
||||
20250227,121200,171606165,4410,4410,4410,4410,0
|
||||
20250227,121100,171606165,4410,4410,4410,4410,106
|
||||
20250227,121000,171138705,4395,4400,4400,4395,147
|
||||
20250227,120900,170492100,4400,4400,4400,4400,0
|
||||
20250227,120800,170492100,4400,4390,4400,4390,509
|
||||
20250227,120700,168252590,4395,4395,4395,4395,724
|
||||
20250227,120600,165070610,4400,4400,4400,4400,0
|
||||
20250227,120500,165070610,4400,4400,4400,4400,1
|
||||
20250227,120400,165066210,4415,4415,4415,4415,0
|
||||
20250227,120300,165066210,4415,4415,4415,4415,0
|
||||
20250227,120200,165066210,4415,4415,4415,4415,185
|
||||
20250227,120100,164249435,4420,4415,4420,4415,528
|
||||
20250227,120000,161916155,4390,4375,4390,4375,104
|
||||
20250227,115900,161460640,4375,4375,4375,4375,20
|
||||
20250227,115800,161373140,4380,4380,4380,4380,400
|
||||
20250227,115700,159621140,4370,4375,4375,4370,98
|
||||
20250227,115600,159192590,4380,4380,4380,4380,0
|
||||
20250227,115500,159192590,4380,4380,4380,4380,23
|
||||
20250227,115400,159091850,4390,4360,4420,4360,5001
|
||||
20250227,115300,137029825,4360,4360,4360,4360,1
|
||||
20250227,115200,137025465,4350,4350,4350,4350,20
|
||||
20250227,115100,136938465,4360,4360,4360,4360,0
|
||||
20250227,115000,136938465,4360,4360,4360,4360,2
|
||||
20250227,114900,136929745,4345,4345,4345,4345,0
|
||||
20250227,114800,136929745,4345,4350,4350,4345,80
|
||||
20250227,114700,136581950,4350,4350,4350,4350,0
|
||||
20250227,114600,136581950,4350,4350,4350,4350,0
|
||||
20250227,114500,136581950,4350,4345,4350,4345,49
|
||||
20250227,114400,136368805,4340,4340,4340,4340,0
|
||||
20250227,114300,136368805,4340,4345,4345,4340,111
|
||||
20250227,114200,135886875,4340,4340,4340,4340,3
|
||||
20250227,114100,135873855,4340,4340,4340,4340,97
|
||||
20250227,114000,135452875,4345,4345,4345,4345,0
|
||||
20250227,113900,135452875,4345,4345,4345,4345,0
|
||||
20250227,113800,135452875,4345,4345,4345,4345,1
|
||||
20250227,113700,135448530,4325,4325,4325,4325,0
|
||||
20250227,113600,135448530,4325,4325,4325,4325,0
|
||||
20250227,113500,135448530,4325,4325,4325,4325,2
|
||||
20250227,113400,135439880,4325,4325,4325,4325,1
|
||||
20250227,113300,135435555,4325,4325,4325,4325,0
|
||||
20250227,113200,135435555,4325,4325,4325,4325,100
|
||||
20250227,113100,135003055,4325,4325,4325,4325,0
|
||||
20250227,113000,135003055,4325,4325,4325,4325,0
|
||||
20250227,112900,135003055,4325,4325,4325,4325,0
|
||||
20250227,112800,135003055,4325,4325,4325,4325,0
|
||||
20250227,112700,135003055,4325,4325,4325,4325,0
|
||||
20250227,112600,135003055,4325,4325,4325,4325,0
|
||||
20250227,112500,135003055,4325,4325,4325,4325,14
|
||||
20250227,112400,134942505,4325,4325,4325,4325,0
|
||||
20250227,112300,134942505,4325,4325,4325,4325,2
|
||||
20250227,112200,134933855,4345,4345,4345,4345,61
|
||||
20250227,112100,134668810,4350,4350,4350,4350,0
|
||||
20250227,112000,134668810,4350,4350,4350,4350,1
|
||||
20250227,111900,134664460,4350,4340,4350,4340,1940
|
||||
20250227,111800,126235440,4335,4335,4335,4335,0
|
||||
20250227,111700,126235440,4335,4335,4335,4335,0
|
||||
20250227,111600,126235440,4335,4335,4335,4335,0
|
||||
20250227,111500,126235440,4335,4335,4335,4335,0
|
||||
20250227,111400,126235440,4335,4335,4335,4335,203
|
||||
20250227,111300,125355435,4340,4340,4340,4340,0
|
||||
20250227,111200,125355435,4340,4340,4340,4340,39
|
||||
20250227,111100,125186175,4335,4335,4335,4335,0
|
||||
20250227,111000,125186175,4335,4335,4335,4335,0
|
||||
20250227,110900,125186175,4335,4340,4340,4335,9
|
||||
20250227,110800,125147130,4340,4340,4340,4340,33
|
||||
20250227,110700,125003910,4340,4340,4340,4340,1
|
||||
20250227,110600,124999570,4345,4345,4345,4345,0
|
||||
20250227,110500,124999570,4345,4345,4345,4345,0
|
||||
20250227,110400,124999570,4345,4345,4345,4340,41
|
||||
20250227,110300,124821620,4345,4345,4345,4345,0
|
||||
20250227,110200,124821620,4345,4340,4345,4340,1223
|
||||
20250227,110100,119508620,4340,4340,4340,4340,0
|
||||
20250227,110000,119508620,4340,4340,4340,4340,0
|
||||
20250227,105900,119508620,4340,4340,4340,4340,0
|
||||
20250227,105800,119508620,4340,4340,4340,4340,117
|
||||
20250227,105700,119000840,4340,4340,4340,4340,0
|
||||
20250227,105600,119000840,4340,4340,4340,4340,0
|
||||
20250227,105500,119000840,4340,4340,4340,4340,0
|
||||
20250227,105400,119000840,4340,4340,4340,4340,0
|
||||
20250227,105300,119000840,4340,4340,4340,4340,0
|
||||
20250227,105200,119000840,4340,4340,4340,4340,0
|
||||
20250227,105100,119000840,4340,4340,4340,4340,0
|
||||
20250227,105000,119000840,4340,4340,4340,4340,0
|
||||
20250227,104900,119000840,4340,4340,4340,4340,0
|
||||
20250227,104800,119000840,4340,4340,4340,4340,4
|
||||
20250227,104700,118983480,4340,4340,4340,4340,2
|
||||
20250227,104600,118974800,4330,4330,4330,4330,0
|
||||
20250227,104500,118974800,4330,4325,4330,4325,169
|
||||
20250227,104400,118243820,4320,4320,4320,4320,0
|
||||
20250227,104300,118243820,4320,4320,4320,4320,0
|
||||
20250227,104200,118243820,4320,4320,4320,4320,0
|
||||
20250227,104100,118243820,4320,4320,4320,4320,0
|
||||
20250227,104000,118243820,4320,4320,4320,4320,0
|
||||
20250227,103900,118243820,4320,4320,4320,4320,0
|
||||
20250227,103800,118243820,4320,4320,4320,4320,300
|
||||
20250227,103700,116947820,4325,4325,4325,4325,14
|
||||
20250227,103600,116887270,4320,4320,4320,4320,390
|
||||
20250227,103500,115202470,4320,4320,4320,4320,0
|
||||
20250227,103400,115202470,4320,4320,4320,4320,0
|
||||
20250227,103300,115202470,4320,4320,4320,4320,0
|
||||
20250227,103200,115202470,4320,4320,4320,4320,0
|
||||
20250227,103100,115202470,4320,4320,4320,4320,0
|
||||
20250227,103000,115202470,4320,4295,4320,4295,1475
|
||||
20250227,102900,108838595,4295,4295,4295,4295,0
|
||||
20250227,102800,108838595,4295,4295,4295,4295,180
|
||||
20250227,102700,108065495,4300,4300,4300,4300,0
|
||||
20250227,102600,108065495,4300,4300,4300,4300,371
|
||||
20250227,102500,106470195,4300,4300,4300,4300,0
|
||||
20250227,102400,106470195,4300,4300,4300,4300,0
|
||||
20250227,102300,106470195,4300,4300,4300,4300,0
|
||||
20250227,102200,106470195,4300,4300,4300,4300,0
|
||||
20250227,102100,106470195,4300,4300,4300,4300,0
|
||||
20250227,102000,106470195,4300,4300,4300,4300,0
|
||||
20250227,101900,106470195,4300,4300,4300,4300,0
|
||||
20250227,101800,106470195,4300,4300,4300,4300,0
|
||||
20250227,101700,106470195,4300,4300,4300,4300,0
|
||||
20250227,101600,106470195,4300,4300,4300,4300,0
|
||||
20250227,101500,106470195,4300,4300,4305,4300,644
|
||||
20250227,101400,103700495,4335,4335,4335,4335,5
|
||||
20250227,101300,103678820,4340,4340,4340,4340,0
|
||||
20250227,101200,103678820,4340,4340,4340,4340,2
|
||||
20250227,101100,103670140,4345,4325,4345,4295,7899
|
||||
20250227,101000,69401210,4335,4335,4335,4335,0
|
||||
20250227,100900,69401210,4335,4310,4335,4310,546
|
||||
20250227,100800,67039035,4295,4305,4305,4295,270
|
||||
20250227,100700,65878080,4305,4310,4310,4305,91
|
||||
20250227,100600,65486165,4310,4310,4310,4310,20
|
||||
20250227,100500,65399965,4305,4305,4305,4305,200
|
||||
20250227,100400,64538965,4305,4305,4305,4305,1
|
||||
20250227,100300,64534660,4330,4330,4330,4330,0
|
||||
20250227,100200,64534660,4330,4330,4330,4330,3
|
||||
20250227,100100,64521670,4335,4335,4335,4335,0
|
||||
20250227,100000,64521670,4335,4335,4335,4335,0
|
||||
20250227,095900,64521670,4335,4335,4335,4335,0
|
||||
20250227,095800,64521670,4335,4335,4335,4335,0
|
||||
20250227,095700,64521670,4335,4335,4335,4335,0
|
||||
20250227,095600,64521670,4335,4335,4335,4335,0
|
||||
20250227,095500,64521670,4335,4335,4335,4335,0
|
||||
20250227,095400,64521670,4335,4300,4335,4300,3194
|
||||
20250227,095300,50676745,4300,4300,4300,4300,0
|
||||
20250227,095200,50676745,4300,4300,4300,4300,1003
|
||||
20250227,095100,46363845,4325,4330,4330,4325,2
|
||||
20250227,095000,46355190,4300,4300,4300,4300,0
|
||||
20250227,094900,46355190,4300,4300,4300,4300,0
|
||||
20250227,094800,46355190,4300,4300,4300,4300,47
|
||||
20250227,094700,46153090,4300,4300,4300,4300,0
|
||||
20250227,094600,46153090,4300,4300,4300,4300,5
|
||||
20250227,094500,46131590,4300,4305,4305,4300,1079
|
||||
20250227,094400,41486870,4305,4310,4310,4305,571
|
||||
20250227,094300,39026900,4335,4335,4335,4335,1
|
||||
20250227,094200,39022565,4335,4335,4335,4335,0
|
||||
20250227,094100,39022565,4335,4335,4335,4335,21
|
||||
20250227,094000,38931530,4335,4310,4335,4310,42
|
||||
20250227,093900,38750465,4345,4345,4345,4345,0
|
||||
20250227,093800,38750465,4345,4345,4345,4345,0
|
||||
20250227,093700,38750465,4345,4345,4345,4345,0
|
||||
20250227,093600,38750465,4345,4345,4345,4345,0
|
||||
20250227,093500,38750465,4345,4345,4345,4345,10
|
||||
20250227,093400,38707015,4360,4360,4360,4360,0
|
||||
20250227,093300,38707015,4360,4360,4360,4360,0
|
||||
20250227,093200,38707015,4360,4360,4360,4360,0
|
||||
20250227,093100,38707015,4360,4360,4360,4360,1
|
||||
20250227,093000,38702655,4310,4310,4310,4310,60
|
||||
20250227,092900,38444055,4370,4370,4370,4370,0
|
||||
20250227,092800,38444055,4370,4350,4370,4350,2
|
||||
20250227,092700,38435335,4300,4300,4300,4300,1146
|
||||
20250227,092600,33507535,4300,4300,4300,4300,0
|
||||
20250227,092500,33507535,4300,4315,4315,4300,400
|
||||
20250227,092400,31784620,4315,4325,4325,4315,700
|
||||
20250227,092300,28763285,4355,4365,4365,4355,2464
|
||||
20250227,092200,18024825,4385,4385,4385,4385,0
|
||||
20250227,092100,18024825,4385,4385,4385,4385,0
|
||||
20250227,092000,18024825,4385,4385,4385,4385,100
|
||||
20250227,091900,17586325,4410,4410,4410,4410,0
|
||||
20250227,091800,17586325,4410,4410,4410,4410,0
|
||||
20250227,091700,17586325,4410,4410,4410,4410,0
|
||||
20250227,091600,17586325,4410,4410,4410,4410,0
|
||||
20250227,091500,17586325,4410,4370,4410,4370,332
|
||||
20250227,091400,16125815,4400,4385,4400,4385,226
|
||||
20250227,091300,15134775,4385,4365,4385,4365,21
|
||||
20250227,091200,15042910,4410,4410,4410,4410,3
|
||||
20250227,091100,15029680,4365,4395,4420,4365,139
|
||||
20250227,091000,14417380,4360,4400,4400,4360,2105
|
||||
20250227,090900,5236480,4400,4400,4400,4400,0
|
||||
20250227,090800,5236480,4400,4370,4400,4370,200
|
||||
20250227,090700,4360200,4370,4355,4370,4355,558
|
||||
20250227,090600,1928635,4355,4355,4355,4355,0
|
||||
20250227,090500,1928635,4355,4350,4355,4350,4
|
||||
20250227,090400,1911220,4330,4330,4330,4330,0
|
||||
20250227,090300,1911220,4330,4330,4330,4330,1
|
||||
20250227,090200,1906890,4330,4330,4330,4320,20
|
||||
20250227,090100,1820390,4355,4355,4355,4355,0
|
||||
20250227,090000,1820390,4355,4355,4355,4355,418
|
||||
|
Reference in New Issue
Block a user