Update 2025-02-27 2849 candle_min
This commit is contained in:
609
020120/min/candle-20250227.csv
Normal file
609
020120/min/candle-20250227.csv
Normal file
@@ -0,0 +1,609 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,190700,437747125,3580,3580,3580,3580,3397
|
||||
20250227,190600,437747125,3580,3580,3580,3580,0
|
||||
20250227,190500,437747125,3580,3580,3580,3580,0
|
||||
20250227,190400,437747125,3580,3580,3580,3580,0
|
||||
20250227,190300,437747125,3580,3580,3580,3580,0
|
||||
20250227,190200,437747125,3580,3580,3580,3580,0
|
||||
20250227,190100,437747125,3580,3580,3580,3580,0
|
||||
20250227,190000,437747125,3580,3580,3580,3580,0
|
||||
20250227,185900,437747125,3580,3580,3580,3580,0
|
||||
20250227,185800,437747125,3580,3580,3580,3580,0
|
||||
20250227,185700,437747125,3580,3580,3580,3580,0
|
||||
20250227,185600,437747125,3580,3580,3580,3580,0
|
||||
20250227,185500,437747125,3580,3580,3580,3580,0
|
||||
20250227,185400,437747125,3580,3580,3580,3580,0
|
||||
20250227,185300,437747125,3580,3580,3580,3580,0
|
||||
20250227,185200,437747125,3580,3580,3580,3580,0
|
||||
20250227,185100,437747125,3580,3580,3580,3580,0
|
||||
20250227,185000,437747125,3580,3580,3580,3580,0
|
||||
20250227,184900,437747125,3580,3580,3580,3580,0
|
||||
20250227,184800,437747125,3580,3580,3580,3580,0
|
||||
20250227,184700,437747125,3580,3580,3580,3580,0
|
||||
20250227,184600,437747125,3580,3580,3580,3580,0
|
||||
20250227,184500,437747125,3580,3580,3580,3580,0
|
||||
20250227,184400,437747125,3580,3580,3580,3580,0
|
||||
20250227,184300,437747125,3580,3580,3580,3580,0
|
||||
20250227,184200,437747125,3580,3580,3580,3580,0
|
||||
20250227,184100,437747125,3580,3580,3580,3580,0
|
||||
20250227,184000,437747125,3580,3580,3580,3580,0
|
||||
20250227,183900,437747125,3580,3580,3580,3580,0
|
||||
20250227,183800,437747125,3580,3580,3580,3580,0
|
||||
20250227,183700,437747125,3580,3580,3580,3580,3397
|
||||
20250227,183600,437747125,3580,3580,3580,3580,0
|
||||
20250227,183500,437747125,3580,3580,3580,3580,0
|
||||
20250227,183400,437747125,3580,3580,3580,3580,0
|
||||
20250227,183300,437747125,3580,3580,3580,3580,0
|
||||
20250227,183200,437747125,3580,3580,3580,3580,0
|
||||
20250227,183100,437747125,3580,3580,3580,3580,0
|
||||
20250227,183000,437747125,3580,3580,3580,3580,0
|
||||
20250227,182900,437747125,3580,3580,3580,3580,0
|
||||
20250227,182800,437747125,3580,3580,3580,3580,0
|
||||
20250227,182700,437747125,3580,3580,3580,3580,0
|
||||
20250227,182600,437747125,3580,3580,3580,3580,0
|
||||
20250227,182500,437747125,3580,3580,3580,3580,0
|
||||
20250227,182400,437747125,3580,3580,3580,3580,0
|
||||
20250227,182300,437747125,3580,3580,3580,3580,0
|
||||
20250227,182200,437747125,3580,3580,3580,3580,0
|
||||
20250227,182100,437747125,3580,3580,3580,3580,0
|
||||
20250227,182000,437747125,3580,3580,3580,3580,0
|
||||
20250227,181900,437747125,3580,3580,3580,3580,0
|
||||
20250227,181800,437747125,3580,3580,3580,3580,0
|
||||
20250227,181700,437747125,3580,3580,3580,3580,0
|
||||
20250227,181600,437747125,3580,3580,3580,3580,0
|
||||
20250227,181500,437747125,3580,3580,3580,3580,0
|
||||
20250227,181400,437747125,3580,3580,3580,3580,0
|
||||
20250227,181300,437747125,3580,3580,3580,3580,0
|
||||
20250227,181200,437747125,3580,3580,3580,3580,0
|
||||
20250227,181100,437747125,3580,3580,3580,3580,0
|
||||
20250227,181000,437747125,3580,3580,3580,3580,0
|
||||
20250227,180900,437747125,3580,3580,3580,3580,0
|
||||
20250227,180800,437747125,3580,3580,3580,3580,0
|
||||
20250227,180700,437747125,3580,3580,3580,3580,3397
|
||||
20250227,180600,437747125,3580,3580,3580,3580,0
|
||||
20250227,180500,437747125,3580,3580,3580,3580,0
|
||||
20250227,180400,437747125,3580,3580,3580,3580,0
|
||||
20250227,180300,437747125,3580,3580,3580,3580,0
|
||||
20250227,180200,437747125,3580,3580,3580,3580,0
|
||||
20250227,180100,437747125,3580,3580,3580,3580,0
|
||||
20250227,180000,437747125,3580,3580,3580,3580,0
|
||||
20250227,175900,437747125,3580,3580,3580,3580,0
|
||||
20250227,175800,437747125,3580,3580,3580,3580,0
|
||||
20250227,175700,437747125,3580,3580,3580,3580,0
|
||||
20250227,175600,437747125,3580,3580,3580,3580,0
|
||||
20250227,175500,437747125,3580,3580,3580,3580,0
|
||||
20250227,175400,437747125,3580,3580,3580,3580,0
|
||||
20250227,175300,437747125,3580,3580,3580,3580,0
|
||||
20250227,175200,437747125,3580,3580,3580,3580,0
|
||||
20250227,175100,437747125,3580,3580,3580,3580,0
|
||||
20250227,175000,437747125,3580,3580,3580,3580,0
|
||||
20250227,174900,437747125,3580,3580,3580,3580,0
|
||||
20250227,174800,437747125,3580,3580,3580,3580,0
|
||||
20250227,174700,437747125,3580,3580,3580,3580,0
|
||||
20250227,174600,437747125,3580,3580,3580,3580,0
|
||||
20250227,174500,437747125,3580,3580,3580,3580,0
|
||||
20250227,174400,437747125,3580,3580,3580,3580,0
|
||||
20250227,174300,437747125,3580,3580,3580,3580,0
|
||||
20250227,174200,437747125,3580,3580,3580,3580,0
|
||||
20250227,174100,437747125,3580,3580,3580,3580,0
|
||||
20250227,174000,437747125,3580,3580,3580,3580,0
|
||||
20250227,173900,437747125,3580,3580,3580,3580,0
|
||||
20250227,173800,437747125,3580,3580,3580,3580,0
|
||||
20250227,173700,437747125,3580,3580,3580,3580,3397
|
||||
20250227,173600,437747125,3580,3580,3580,3580,0
|
||||
20250227,173500,437747125,3580,3580,3580,3580,0
|
||||
20250227,173400,437747125,3580,3580,3580,3580,0
|
||||
20250227,173300,437747125,3580,3580,3580,3580,0
|
||||
20250227,173200,437747125,3580,3580,3580,3580,0
|
||||
20250227,173100,437747125,3580,3580,3580,3580,0
|
||||
20250227,173000,437747125,3580,3580,3580,3580,0
|
||||
20250227,172900,437747125,3580,3580,3580,3580,0
|
||||
20250227,172800,437747125,3580,3580,3580,3580,0
|
||||
20250227,172700,437747125,3580,3580,3580,3580,0
|
||||
20250227,172600,437747125,3580,3580,3580,3580,0
|
||||
20250227,172500,437747125,3580,3580,3580,3580,0
|
||||
20250227,172400,437747125,3580,3580,3580,3580,0
|
||||
20250227,172300,437747125,3580,3580,3580,3580,0
|
||||
20250227,172200,437747125,3580,3580,3580,3580,0
|
||||
20250227,172100,437747125,3580,3580,3580,3580,0
|
||||
20250227,172000,437747125,3580,3580,3580,3580,0
|
||||
20250227,171900,437747125,3580,3580,3580,3580,0
|
||||
20250227,171800,437747125,3580,3580,3580,3580,0
|
||||
20250227,171700,437747125,3580,3580,3580,3580,0
|
||||
20250227,171600,437747125,3580,3580,3580,3580,0
|
||||
20250227,171500,437747125,3580,3580,3580,3580,0
|
||||
20250227,171400,437747125,3580,3580,3580,3580,0
|
||||
20250227,171300,437747125,3580,3580,3580,3580,0
|
||||
20250227,171200,437747125,3580,3580,3580,3580,0
|
||||
20250227,171100,437747125,3580,3580,3580,3580,0
|
||||
20250227,171000,437747125,3580,3580,3580,3580,0
|
||||
20250227,170900,437747125,3580,3580,3580,3580,0
|
||||
20250227,170800,437747125,3580,3580,3580,3580,0
|
||||
20250227,170700,437747125,3580,3580,3580,3580,3397
|
||||
20250227,170600,437747125,3580,3580,3580,3580,0
|
||||
20250227,170500,437747125,3580,3580,3580,3580,0
|
||||
20250227,170400,437747125,3580,3580,3580,3580,0
|
||||
20250227,170300,437747125,3580,3580,3580,3580,0
|
||||
20250227,170200,437747125,3580,3580,3580,3580,0
|
||||
20250227,170100,437747125,3580,3580,3580,3580,0
|
||||
20250227,170000,437747125,3580,3580,3580,3580,0
|
||||
20250227,165900,437747125,3580,3580,3580,3580,0
|
||||
20250227,165800,437747125,3580,3580,3580,3580,0
|
||||
20250227,165700,437747125,3580,3580,3580,3580,0
|
||||
20250227,165600,437747125,3580,3580,3580,3580,0
|
||||
20250227,165500,437747125,3580,3580,3580,3580,0
|
||||
20250227,165400,437747125,3580,3580,3580,3580,0
|
||||
20250227,165300,437747125,3580,3580,3580,3580,0
|
||||
20250227,165200,437747125,3580,3580,3580,3580,0
|
||||
20250227,165100,437747125,3580,3580,3580,3580,0
|
||||
20250227,165000,437747125,3580,3580,3580,3580,0
|
||||
20250227,164900,437747125,3580,3580,3580,3580,0
|
||||
20250227,164800,437747125,3580,3580,3580,3580,0
|
||||
20250227,164700,437747125,3580,3580,3580,3580,0
|
||||
20250227,164600,437747125,3580,3580,3580,3580,0
|
||||
20250227,164500,437747125,3580,3580,3580,3580,0
|
||||
20250227,164400,437747125,3580,3580,3580,3580,0
|
||||
20250227,164300,437747125,3580,3580,3580,3580,0
|
||||
20250227,164200,437747125,3580,3580,3580,3580,0
|
||||
20250227,164100,437747125,3580,3580,3580,3580,0
|
||||
20250227,164000,437747125,3580,3580,3580,3580,0
|
||||
20250227,163900,437747125,3580,3580,3580,3580,0
|
||||
20250227,163800,437747125,3580,3580,3580,3580,0
|
||||
20250227,163700,437747125,3580,3580,3580,3580,3397
|
||||
20250227,163600,437747125,3580,3580,3580,3580,0
|
||||
20250227,163500,437747125,3580,3580,3580,3580,0
|
||||
20250227,163400,437747125,3580,3580,3580,3580,0
|
||||
20250227,163300,437747125,3580,3580,3580,3580,0
|
||||
20250227,163200,437747125,3580,3580,3580,3580,0
|
||||
20250227,163100,437747125,3580,3580,3580,3580,0
|
||||
20250227,163000,437747125,3580,3580,3580,3580,0
|
||||
20250227,162900,437747125,3580,3580,3580,3580,0
|
||||
20250227,162800,437747125,3580,3580,3580,3580,0
|
||||
20250227,162700,437747125,3580,3580,3580,3580,0
|
||||
20250227,162600,437747125,3580,3580,3580,3580,0
|
||||
20250227,162500,437747125,3580,3580,3580,3580,0
|
||||
20250227,162400,437747125,3580,3580,3580,3580,0
|
||||
20250227,162300,437747125,3580,3580,3580,3580,0
|
||||
20250227,162200,437747125,3580,3580,3580,3580,0
|
||||
20250227,162100,437747125,3580,3580,3580,3580,0
|
||||
20250227,162000,437747125,3580,3580,3580,3580,0
|
||||
20250227,161900,437747125,3580,3580,3580,3580,0
|
||||
20250227,161800,437747125,3580,3580,3580,3580,0
|
||||
20250227,161700,437747125,3580,3580,3580,3580,0
|
||||
20250227,161600,437747125,3580,3580,3580,3580,0
|
||||
20250227,161500,437747125,3580,3580,3580,3580,0
|
||||
20250227,161400,437747125,3580,3580,3580,3580,0
|
||||
20250227,161300,437747125,3580,3580,3580,3580,0
|
||||
20250227,161200,437747125,3580,3580,3580,3580,0
|
||||
20250227,161100,437747125,3580,3580,3580,3580,0
|
||||
20250227,161000,437747125,3580,3580,3580,3580,0
|
||||
20250227,160900,437747125,3580,3580,3580,3580,0
|
||||
20250227,160800,437747125,3580,3580,3580,3580,0
|
||||
20250227,160700,437747125,3580,3580,3580,3580,3397
|
||||
20250227,160600,437747125,3580,3580,3580,3580,0
|
||||
20250227,160500,437747125,3580,3580,3580,3580,0
|
||||
20250227,160400,437747125,3580,3580,3580,3580,0
|
||||
20250227,160300,437747125,3580,3580,3580,3580,0
|
||||
20250227,160200,437747125,3580,3580,3580,3580,0
|
||||
20250227,160100,437747125,3580,3580,3580,3580,0
|
||||
20250227,160000,437747125,3580,3580,3580,3580,0
|
||||
20250227,155900,437747125,3580,3580,3580,3580,0
|
||||
20250227,155800,437747125,3580,3580,3580,3580,0
|
||||
20250227,155700,437747125,3580,3580,3580,3580,0
|
||||
20250227,155600,437747125,3580,3580,3580,3580,0
|
||||
20250227,155500,437747125,3580,3580,3580,3580,0
|
||||
20250227,155400,437747125,3580,3580,3580,3580,0
|
||||
20250227,155300,437747125,3580,3580,3580,3580,0
|
||||
20250227,155200,437747125,3580,3580,3580,3580,0
|
||||
20250227,155100,437747125,3580,3580,3580,3580,0
|
||||
20250227,155000,437747125,3580,3580,3580,3580,0
|
||||
20250227,154900,437747125,3580,3580,3580,3580,0
|
||||
20250227,154800,437747125,3580,3580,3580,3580,0
|
||||
20250227,154700,437747125,3580,3580,3580,3580,0
|
||||
20250227,154600,437747125,3580,3580,3580,3580,0
|
||||
20250227,154500,437747125,3580,3580,3580,3580,0
|
||||
20250227,154400,437747125,3580,3580,3580,3580,0
|
||||
20250227,154300,437747125,3580,3580,3580,3580,0
|
||||
20250227,154200,437747125,3580,3580,3580,3580,0
|
||||
20250227,154100,437747125,3580,3580,3580,3580,0
|
||||
20250227,154000,437747125,3580,3580,3580,3580,0
|
||||
20250227,153900,437747125,3580,3580,3580,3580,0
|
||||
20250227,153800,437747125,3580,3580,3580,3580,0
|
||||
20250227,153700,437747125,3580,3580,3580,3580,3397
|
||||
20250227,153600,437747125,3580,3580,3580,3580,0
|
||||
20250227,153500,437747125,3580,3580,3580,3580,0
|
||||
20250227,153400,437747125,3580,3580,3580,3580,0
|
||||
20250227,153300,437747125,3580,3580,3580,3580,0
|
||||
20250227,153200,437747125,3580,3580,3580,3580,0
|
||||
20250227,153100,437747125,3580,3580,3580,3580,0
|
||||
20250227,153000,437747125,3580,3580,3580,3580,3397
|
||||
20250227,152900,425585865,3570,3570,3570,3570,0
|
||||
20250227,152800,425585865,3570,3570,3570,3570,0
|
||||
20250227,152700,425585865,3570,3570,3570,3570,0
|
||||
20250227,152600,425585865,3570,3570,3570,3570,0
|
||||
20250227,152500,425585865,3570,3570,3570,3570,0
|
||||
20250227,152400,425585865,3570,3570,3570,3570,0
|
||||
20250227,152300,425585865,3570,3570,3570,3570,0
|
||||
20250227,152200,425585865,3570,3570,3570,3570,0
|
||||
20250227,152100,425585865,3570,3570,3570,3570,0
|
||||
20250227,152000,425585865,3570,3570,3570,3570,0
|
||||
20250227,151900,425585865,3570,3575,3575,3570,513
|
||||
20250227,151800,423751895,3575,3575,3575,3570,1127
|
||||
20250227,151700,419727380,3575,3565,3575,3565,972
|
||||
20250227,151600,416259930,3565,3565,3565,3565,1792
|
||||
20250227,151500,409871450,3560,3560,3560,3560,37
|
||||
20250227,151400,409739730,3565,3560,3565,3560,78
|
||||
20250227,151300,409461715,3560,3560,3560,3560,458
|
||||
20250227,151200,407831235,3555,3555,3555,3555,2
|
||||
20250227,151100,407824125,3560,3570,3570,3560,347
|
||||
20250227,151000,406586765,3550,3570,3570,3550,587
|
||||
20250227,150900,404499535,3550,3550,3550,3550,0
|
||||
20250227,150800,404499535,3550,3570,3570,3550,2877
|
||||
20250227,150700,394277515,3565,3565,3565,3565,202
|
||||
20250227,150600,393557385,3565,3570,3575,3565,564
|
||||
20250227,150500,391542800,3570,3570,3570,3570,59
|
||||
20250227,150400,391332170,3575,3565,3575,3565,253
|
||||
20250227,150300,390428555,3565,3565,3565,3565,62
|
||||
20250227,150200,390207525,3560,3560,3560,3560,40
|
||||
20250227,150100,390065125,3560,3560,3560,3560,3
|
||||
20250227,150000,390054445,3550,3550,3550,3550,0
|
||||
20250227,145900,390054445,3550,3550,3560,3550,5144
|
||||
20250227,145800,371741825,3560,3560,3560,3560,0
|
||||
20250227,145700,371741825,3560,3560,3560,3560,0
|
||||
20250227,145600,371741825,3560,3560,3560,3560,0
|
||||
20250227,145500,371741825,3560,3560,3560,3560,450
|
||||
20250227,145400,370139825,3550,3555,3555,3550,1001
|
||||
20250227,145300,366584920,3555,3555,3555,3555,100
|
||||
20250227,145200,366229420,3555,3555,3555,3555,2077
|
||||
20250227,145100,358845685,3560,3555,3565,3555,1126
|
||||
20250227,145000,354838065,3555,3555,3555,3555,1006
|
||||
20250227,144900,351261735,3555,3555,3555,3555,353
|
||||
20250227,144800,350006820,3555,3555,3555,3555,0
|
||||
20250227,144700,350006820,3555,3555,3555,3555,104
|
||||
20250227,144600,349637100,3555,3555,3555,3555,325
|
||||
20250227,144500,348481725,3555,3555,3555,3555,0
|
||||
20250227,144400,348481725,3555,3550,3555,3550,180
|
||||
20250227,144300,347842225,3550,3550,3550,3550,6
|
||||
20250227,144200,347820925,3560,3550,3560,3550,257
|
||||
20250227,144100,346906065,3550,3555,3560,3550,1724
|
||||
20250227,144000,340772350,3560,3560,3560,3560,4
|
||||
20250227,143900,340758110,3560,3560,3560,3560,0
|
||||
20250227,143800,340758110,3560,3560,3560,3560,0
|
||||
20250227,143700,340758110,3560,3565,3565,3560,425
|
||||
20250227,143600,339243905,3560,3560,3560,3560,0
|
||||
20250227,143500,339243905,3560,3560,3560,3560,6
|
||||
20250227,143400,339222545,3565,3560,3565,3560,573
|
||||
20250227,143300,337182660,3560,3560,3560,3560,215
|
||||
20250227,143200,336417260,3560,3560,3560,3560,170
|
||||
20250227,143100,335812060,3560,3560,3560,3560,10
|
||||
20250227,143000,335776460,3565,3565,3565,3565,249
|
||||
20250227,142900,334888775,3565,3565,3565,3565,10
|
||||
20250227,142800,334853125,3565,3565,3565,3565,10
|
||||
20250227,142700,334817475,3560,3560,3560,3560,0
|
||||
20250227,142600,334817475,3560,3560,3560,3560,57
|
||||
20250227,142500,334614555,3565,3565,3565,3565,0
|
||||
20250227,142400,334614555,3565,3565,3565,3565,143
|
||||
20250227,142300,334104760,3565,3565,3565,3565,102
|
||||
20250227,142200,333741130,3565,3555,3565,3555,176
|
||||
20250227,142100,333113700,3550,3550,3550,3550,0
|
||||
20250227,142000,333113700,3550,3550,3550,3550,10
|
||||
20250227,141900,333078200,3550,3560,3560,3550,6
|
||||
20250227,141800,333056850,3565,3565,3565,3565,207
|
||||
20250227,141700,332318895,3550,3550,3550,3550,7
|
||||
20250227,141600,332294045,3570,3570,3570,3570,0
|
||||
20250227,141500,332294045,3570,3570,3570,3570,0
|
||||
20250227,141400,332294045,3570,3545,3570,3545,149
|
||||
20250227,141300,331762145,3570,3570,3570,3570,0
|
||||
20250227,141200,331762145,3570,3550,3570,3550,89
|
||||
20250227,141100,331446175,3550,3550,3550,3550,112
|
||||
20250227,141000,331048575,3550,3550,3550,3550,466
|
||||
20250227,140900,329394275,3550,3550,3550,3550,0
|
||||
20250227,140800,329394275,3550,3550,3560,3550,465
|
||||
20250227,140700,327741970,3545,3545,3545,3545,0
|
||||
20250227,140600,327741970,3545,3545,3545,3545,0
|
||||
20250227,140500,327741970,3545,3545,3545,3545,24
|
||||
20250227,140400,327656890,3545,3545,3545,3545,0
|
||||
20250227,140300,327656890,3545,3550,3550,3545,101
|
||||
20250227,140200,327298840,3545,3545,3545,3545,0
|
||||
20250227,140100,327298840,3545,3545,3545,3545,0
|
||||
20250227,140000,327298840,3545,3545,3545,3545,100
|
||||
20250227,135900,326944340,3545,3545,3545,3545,1
|
||||
20250227,135800,326940795,3550,3550,3550,3550,0
|
||||
20250227,135700,326940795,3550,3550,3550,3550,570
|
||||
20250227,135600,324917295,3550,3550,3550,3550,0
|
||||
20250227,135500,324917295,3550,3550,3550,3550,1
|
||||
20250227,135400,324913745,3545,3545,3545,3545,0
|
||||
20250227,135300,324913745,3545,3545,3545,3545,0
|
||||
20250227,135200,324913745,3545,3545,3545,3545,0
|
||||
20250227,135100,324913745,3545,3545,3545,3545,0
|
||||
20250227,135000,324913745,3545,3545,3545,3545,333
|
||||
20250227,134900,323733260,3545,3545,3545,3545,0
|
||||
20250227,134800,323733260,3545,3545,3545,3545,0
|
||||
20250227,134700,323733260,3545,3545,3545,3545,0
|
||||
20250227,134600,323733260,3545,3545,3545,3545,928
|
||||
20250227,134500,320443500,3550,3550,3550,3550,0
|
||||
20250227,134400,320443500,3550,3550,3550,3550,30
|
||||
20250227,134300,320337000,3545,3545,3545,3545,77
|
||||
20250227,134200,320064035,3545,3545,3545,3545,56
|
||||
20250227,134100,319865515,3550,3550,3550,3550,0
|
||||
20250227,134000,319865515,3550,3550,3550,3550,382
|
||||
20250227,133900,318509415,3550,3550,3550,3550,0
|
||||
20250227,133800,318509415,3550,3545,3550,3545,118
|
||||
20250227,133700,318091095,3540,3540,3540,3540,0
|
||||
20250227,133600,318091095,3540,3540,3540,3540,0
|
||||
20250227,133500,318091095,3540,3540,3540,3540,366
|
||||
20250227,133400,316795455,3540,3540,3540,3540,0
|
||||
20250227,133300,316795455,3540,3540,3540,3540,0
|
||||
20250227,133200,316795455,3540,3540,3540,3540,301
|
||||
20250227,133100,315729915,3545,3550,3550,3545,531
|
||||
20250227,133000,313847515,3550,3550,3550,3550,0
|
||||
20250227,132900,313847515,3550,3550,3550,3550,55
|
||||
20250227,132800,313652265,3550,3550,3555,3550,44
|
||||
20250227,132700,313496060,3550,3550,3550,3550,140
|
||||
20250227,132600,312999060,3550,3555,3555,3550,849
|
||||
20250227,132500,309984905,3555,3555,3555,3555,0
|
||||
20250227,132400,309984905,3555,3555,3555,3555,461
|
||||
20250227,132300,308346050,3555,3555,3555,3555,724
|
||||
20250227,132200,305772230,3560,3560,3560,3560,0
|
||||
20250227,132100,305772230,3560,3560,3560,3560,0
|
||||
20250227,132000,305772230,3560,3560,3560,3560,211
|
||||
20250227,131900,305021070,3560,3560,3560,3560,500
|
||||
20250227,131800,303241070,3565,3565,3565,3565,23
|
||||
20250227,131700,303159075,3560,3560,3560,3560,426
|
||||
20250227,131600,301642515,3560,3590,3590,3560,9199
|
||||
20250227,131500,268841030,3590,3590,3590,3590,1
|
||||
20250227,131400,268837440,3595,3570,3600,3570,2377
|
||||
20250227,131300,260308335,3565,3565,3565,3565,25
|
||||
20250227,131200,260219210,3570,3565,3570,3565,648
|
||||
20250227,131100,257908130,3575,3565,3575,3565,615
|
||||
20250227,131000,255713100,3570,3570,3570,3570,589
|
||||
20250227,130900,253610370,3570,3555,3570,3555,4067
|
||||
20250227,130800,239119260,3550,3555,3555,3540,539
|
||||
20250227,130700,237209885,3550,3550,3550,3550,431
|
||||
20250227,130600,235679835,3550,3550,3550,3550,100
|
||||
20250227,130500,235324835,3550,3550,3550,3550,0
|
||||
20250227,130400,235324835,3550,3550,3550,3550,0
|
||||
20250227,130300,235324835,3550,3550,3550,3550,0
|
||||
20250227,130200,235324835,3550,3550,3550,3550,109
|
||||
20250227,130100,234937885,3550,3550,3550,3550,0
|
||||
20250227,130000,234937885,3550,3550,3550,3550,985
|
||||
20250227,125900,231441135,3540,3535,3540,3535,898
|
||||
20250227,125800,228262575,3535,3535,3535,3535,0
|
||||
20250227,125700,228262575,3535,3535,3535,3535,100
|
||||
20250227,125600,227909075,3535,3535,3535,3535,10
|
||||
20250227,125500,227873725,3535,3535,3535,3535,168
|
||||
20250227,125400,227279845,3535,3535,3535,3535,150
|
||||
20250227,125300,226749595,3535,3530,3535,3530,1245
|
||||
20250227,125200,222351015,3530,3530,3530,3530,28
|
||||
20250227,125100,222252175,3530,3530,3530,3530,83
|
||||
20250227,125000,221959185,3535,3535,3535,3535,0
|
||||
20250227,124900,221959185,3535,3535,3535,3535,0
|
||||
20250227,124800,221959185,3535,3535,3535,3535,0
|
||||
20250227,124700,221959185,3535,3535,3535,3535,0
|
||||
20250227,124600,221959185,3535,3535,3535,3535,2
|
||||
20250227,124500,221952115,3535,3535,3535,3535,0
|
||||
20250227,124400,221952115,3535,3535,3535,3535,0
|
||||
20250227,124300,221952115,3535,3535,3535,3535,10
|
||||
20250227,124200,221916765,3535,3535,3535,3535,0
|
||||
20250227,124100,221916765,3535,3535,3535,3535,0
|
||||
20250227,124000,221916765,3535,3535,3535,3535,116
|
||||
20250227,123900,221506705,3535,3535,3535,3535,0
|
||||
20250227,123800,221506705,3535,3540,3540,3535,7
|
||||
20250227,123700,221481945,3540,3540,3540,3540,0
|
||||
20250227,123600,221481945,3540,3540,3540,3540,224
|
||||
20250227,123500,220688985,3540,3540,3540,3540,6
|
||||
20250227,123400,220667745,3540,3540,3540,3540,240
|
||||
20250227,123300,219818145,3540,3535,3540,3535,473
|
||||
20250227,123200,218145185,3535,3535,3535,3535,0
|
||||
20250227,123100,218145185,3535,3535,3535,3535,10
|
||||
20250227,123000,218109835,3530,3530,3530,3530,0
|
||||
20250227,122900,218109835,3530,3530,3530,3530,0
|
||||
20250227,122800,218109835,3530,3525,3530,3525,1612
|
||||
20250227,122700,212420275,3525,3525,3525,3525,0
|
||||
20250227,122600,212420275,3525,3525,3525,3525,12
|
||||
20250227,122500,212377975,3525,3525,3525,3525,0
|
||||
20250227,122400,212377975,3525,3525,3525,3525,0
|
||||
20250227,122300,212377975,3525,3525,3525,3525,510
|
||||
20250227,122200,210580225,3520,3520,3520,3520,0
|
||||
20250227,122100,210580225,3520,3520,3520,3520,0
|
||||
20250227,122000,210580225,3520,3520,3520,3520,1
|
||||
20250227,121900,210576705,3525,3525,3525,3525,1
|
||||
20250227,121800,210573180,3525,3525,3525,3525,0
|
||||
20250227,121700,210573180,3525,3525,3525,3525,0
|
||||
20250227,121600,210573180,3525,3525,3525,3525,0
|
||||
20250227,121500,210573180,3525,3525,3525,3525,2
|
||||
20250227,121400,210566130,3520,3520,3520,3520,0
|
||||
20250227,121300,210566130,3520,3520,3520,3520,100
|
||||
20250227,121200,210214130,3525,3525,3525,3525,30
|
||||
20250227,121100,210108380,3525,3525,3525,3525,30
|
||||
20250227,121000,210002630,3525,3525,3525,3525,3
|
||||
20250227,120900,209992055,3525,3525,3525,3525,0
|
||||
20250227,120800,209992055,3525,3525,3525,3525,503
|
||||
20250227,120700,208218980,3520,3520,3520,3520,457
|
||||
20250227,120600,206610340,3520,3520,3520,3520,0
|
||||
20250227,120500,206610340,3520,3520,3520,3520,0
|
||||
20250227,120400,206610340,3520,3520,3520,3520,0
|
||||
20250227,120300,206610340,3520,3520,3520,3520,15
|
||||
20250227,120200,206557540,3520,3520,3520,3520,20
|
||||
20250227,120100,206487140,3515,3515,3515,3515,0
|
||||
20250227,120000,206487140,3515,3515,3515,3515,5
|
||||
20250227,115900,206469565,3515,3515,3515,3515,297
|
||||
20250227,115800,205425610,3515,3505,3515,3505,184
|
||||
20250227,115700,204780550,3515,3515,3515,3515,0
|
||||
20250227,115600,204780550,3515,3515,3515,3515,0
|
||||
20250227,115500,204780550,3515,3515,3515,3515,9
|
||||
20250227,115400,204748915,3515,3515,3515,3515,0
|
||||
20250227,115300,204748915,3515,3515,3515,3515,0
|
||||
20250227,115200,204748915,3515,3515,3515,3515,0
|
||||
20250227,115100,204748915,3515,3515,3515,3515,8
|
||||
20250227,115000,204720795,3515,3515,3515,3515,1
|
||||
20250227,114900,204717280,3520,3520,3520,3520,0
|
||||
20250227,114800,204717280,3520,3520,3520,3520,2
|
||||
20250227,114700,204710240,3515,3515,3515,3515,0
|
||||
20250227,114600,204710240,3515,3515,3515,3515,0
|
||||
20250227,114500,204710240,3515,3515,3515,3515,129
|
||||
20250227,114400,204256805,3515,3515,3515,3515,200
|
||||
20250227,114300,203553805,3515,3525,3525,3515,111
|
||||
20250227,114200,203163530,3525,3525,3525,3525,1
|
||||
20250227,114100,203160005,3505,3505,3505,3505,1
|
||||
20250227,114000,203156500,3505,3505,3505,3505,0
|
||||
20250227,113900,203156500,3505,3505,3505,3505,10
|
||||
20250227,113800,203121450,3500,3520,3520,3500,500
|
||||
20250227,113700,201362750,3520,3520,3520,3520,300
|
||||
20250227,113600,200306750,3520,3520,3520,3520,200
|
||||
20250227,113500,199602750,3520,3515,3520,3515,1186
|
||||
20250227,113400,195428445,3500,3500,3500,3500,0
|
||||
20250227,113300,195428445,3500,3500,3500,3500,0
|
||||
20250227,113200,195428445,3500,3500,3500,3500,30
|
||||
20250227,113100,195323445,3505,3510,3510,3505,536
|
||||
20250227,113000,193444605,3505,3505,3505,3505,0
|
||||
20250227,112900,193444605,3505,3505,3505,3505,0
|
||||
20250227,112800,193444605,3505,3505,3505,3505,0
|
||||
20250227,112700,193444605,3505,3505,3505,3505,16
|
||||
20250227,112600,193388525,3510,3510,3510,3510,1
|
||||
20250227,112500,193385015,3510,3510,3510,3510,0
|
||||
20250227,112400,193385015,3510,3510,3510,3510,1
|
||||
20250227,112300,193381505,3505,3505,3505,3505,0
|
||||
20250227,112200,193381505,3505,3505,3505,3505,0
|
||||
20250227,112100,193381505,3505,3505,3505,3505,0
|
||||
20250227,112000,193381505,3505,3500,3505,3500,91
|
||||
20250227,111900,193062955,3500,3495,3500,3495,2700
|
||||
20250227,111800,183613680,3495,3495,3495,3495,11
|
||||
20250227,111700,183575235,3495,3495,3495,3495,0
|
||||
20250227,111600,183575235,3495,3495,3495,3495,1
|
||||
20250227,111500,183571740,3495,3495,3495,3495,0
|
||||
20250227,111400,183571740,3495,3495,3495,3495,0
|
||||
20250227,111300,183571740,3495,3495,3495,3495,1
|
||||
20250227,111200,183568245,3495,3495,3495,3495,244
|
||||
20250227,111100,182715465,3500,3500,3500,3500,0
|
||||
20250227,111000,182715465,3500,3500,3500,3500,2
|
||||
20250227,110900,182708465,3495,3495,3495,3495,718
|
||||
20250227,110800,180199055,3495,3495,3495,3495,182
|
||||
20250227,110700,179562965,3490,3490,3490,3490,0
|
||||
20250227,110600,179562965,3490,3495,3495,3490,1202
|
||||
20250227,110500,175365225,3490,3495,3495,3490,41
|
||||
20250227,110400,175222130,3495,3500,3500,3495,3198
|
||||
20250227,110300,164034390,3505,3505,3505,3505,307
|
||||
20250227,110200,162958355,3505,3505,3505,3505,1
|
||||
20250227,110100,162954850,3500,3505,3505,3500,4815
|
||||
20250227,110000,146086825,3505,3505,3505,3505,0
|
||||
20250227,105900,146086825,3505,3505,3505,3505,0
|
||||
20250227,105800,146086825,3505,3510,3510,3505,1877
|
||||
20250227,105700,139499815,3515,3515,3515,3515,5
|
||||
20250227,105600,139482240,3510,3515,3515,3510,238
|
||||
20250227,105500,138646480,3510,3510,3510,3510,189
|
||||
20250227,105400,137983090,3510,3510,3510,3510,0
|
||||
20250227,105300,137983090,3510,3510,3510,3510,93
|
||||
20250227,105200,137656660,3510,3510,3510,3510,0
|
||||
20250227,105100,137656660,3510,3510,3510,3510,1059
|
||||
20250227,105000,133939570,3515,3515,3515,3515,0
|
||||
20250227,104900,133939570,3515,3515,3515,3515,0
|
||||
20250227,104800,133939570,3515,3515,3515,3515,43
|
||||
20250227,104700,133788425,3525,3525,3525,3525,0
|
||||
20250227,104600,133788425,3525,3525,3525,3525,246
|
||||
20250227,104500,132921275,3515,3515,3515,3515,0
|
||||
20250227,104400,132921275,3515,3515,3515,3515,206
|
||||
20250227,104300,132197185,3510,3510,3510,3510,0
|
||||
20250227,104200,132197185,3510,3510,3510,3510,0
|
||||
20250227,104100,132197185,3510,3510,3510,3510,18
|
||||
20250227,104000,132134005,3510,3510,3510,3510,0
|
||||
20250227,103900,132134005,3510,3510,3510,3510,0
|
||||
20250227,103800,132134005,3510,3510,3510,3510,20
|
||||
20250227,103700,132063805,3515,3515,3515,3515,5
|
||||
20250227,103600,132046230,3510,3510,3510,3510,0
|
||||
20250227,103500,132046230,3510,3510,3510,3510,0
|
||||
20250227,103400,132046230,3510,3510,3510,3510,0
|
||||
20250227,103300,132046230,3510,3510,3510,3510,1
|
||||
20250227,103200,132042720,3515,3515,3515,3515,0
|
||||
20250227,103100,132042720,3515,3515,3515,3515,1
|
||||
20250227,103000,132039205,3525,3525,3525,3525,1
|
||||
20250227,102900,132035680,3525,3525,3525,3525,11
|
||||
20250227,102800,131996905,3530,3530,3530,3530,0
|
||||
20250227,102700,131996905,3530,3515,3530,3515,505
|
||||
20250227,102600,130217575,3510,3505,3510,3505,550
|
||||
20250227,102500,128287325,3510,3510,3510,3510,500
|
||||
20250227,102400,126532325,3510,3510,3510,3510,0
|
||||
20250227,102300,126532325,3510,3510,3510,3510,861
|
||||
20250227,102200,123510215,3510,3510,3510,3510,0
|
||||
20250227,102100,123510215,3510,3510,3510,3510,0
|
||||
20250227,102000,123510215,3510,3510,3510,3510,101
|
||||
20250227,101900,123155705,3510,3510,3510,3510,0
|
||||
20250227,101800,123155705,3510,3510,3510,3510,2
|
||||
20250227,101700,123148685,3510,3515,3520,3510,193
|
||||
20250227,101600,122470550,3515,3515,3515,3515,0
|
||||
20250227,101500,122470550,3515,3515,3515,3515,5
|
||||
20250227,101400,122452975,3515,3515,3515,3515,30
|
||||
20250227,101300,122347525,3515,3515,3515,3515,163
|
||||
20250227,101200,121774580,3515,3515,3515,3515,58
|
||||
20250227,101100,121570710,3515,3515,3515,3515,0
|
||||
20250227,101000,121570710,3515,3515,3515,3515,0
|
||||
20250227,100900,121570710,3515,3520,3520,3515,22
|
||||
20250227,100800,121493375,3525,3525,3525,3525,0
|
||||
20250227,100700,121493375,3525,3520,3525,3520,78
|
||||
20250227,100600,121218430,3520,3520,3520,3520,0
|
||||
20250227,100500,121218430,3520,3525,3525,3520,19
|
||||
20250227,100400,121151520,3520,3520,3520,3520,0
|
||||
20250227,100300,121151520,3520,3525,3525,3520,840
|
||||
20250227,100200,118194595,3510,3510,3510,3510,0
|
||||
20250227,100100,118194595,3510,3510,3510,3510,10
|
||||
20250227,100000,118159495,3505,3505,3505,3505,0
|
||||
20250227,095900,118159495,3505,3505,3505,3505,0
|
||||
20250227,095800,118159495,3505,3505,3505,3505,44
|
||||
20250227,095700,118005275,3505,3505,3505,3505,0
|
||||
20250227,095600,118005275,3505,3505,3505,3505,0
|
||||
20250227,095500,118005275,3505,3505,3505,3505,0
|
||||
20250227,095400,118005275,3505,3505,3505,3505,0
|
||||
20250227,095300,118005275,3505,3505,3505,3505,0
|
||||
20250227,095200,118005275,3505,3505,3505,3505,300
|
||||
20250227,095100,116953775,3505,3505,3505,3505,50
|
||||
20250227,095000,116778525,3500,3500,3500,3500,0
|
||||
20250227,094900,116778525,3500,3510,3510,3500,412
|
||||
20250227,094800,115335130,3505,3505,3505,3505,0
|
||||
20250227,094700,115335130,3505,3505,3505,3505,250
|
||||
20250227,094600,114458880,3505,3520,3520,3505,150
|
||||
20250227,094500,113932495,3520,3520,3520,3520,0
|
||||
20250227,094400,113932495,3520,3530,3530,3520,1125
|
||||
20250227,094300,109972395,3530,3530,3530,3530,7
|
||||
20250227,094200,109947685,3530,3530,3530,3530,14
|
||||
20250227,094100,109898265,3520,3520,3520,3520,0
|
||||
20250227,094000,109898265,3520,3520,3520,3520,0
|
||||
20250227,093900,109898265,3520,3520,3520,3520,1630
|
||||
20250227,093800,104160665,3520,3520,3520,3520,0
|
||||
20250227,093700,104160665,3520,3530,3530,3520,183
|
||||
20250227,093600,103516470,3520,3535,3535,3520,282
|
||||
20250227,093500,102523815,3535,3520,3535,3520,442
|
||||
20250227,093400,100963145,3540,3530,3540,3530,83
|
||||
20250227,093300,100670135,3530,3525,3530,3520,3132
|
||||
20250227,093200,89643590,3520,3520,3520,3520,0
|
||||
20250227,093100,89643590,3520,3520,3520,3520,121
|
||||
20250227,093000,89217670,3500,3500,3500,3500,0
|
||||
20250227,092900,89217670,3500,3500,3500,3500,0
|
||||
20250227,092800,89217670,3500,3510,3510,3495,5578
|
||||
20250227,092700,69694535,3520,3520,3520,3520,1
|
||||
20250227,092600,69691015,3520,3520,3520,3520,311
|
||||
20250227,092500,68596295,3520,3520,3520,3520,41
|
||||
20250227,092400,68451975,3525,3525,3525,3525,195
|
||||
20250227,092300,67764600,3530,3530,3530,3530,476
|
||||
20250227,092200,66084320,3530,3530,3530,3530,1
|
||||
20250227,092100,66080790,3525,3525,3525,3525,870
|
||||
20250227,092000,63014040,3520,3520,3520,3520,0
|
||||
20250227,091900,63014040,3520,3510,3520,3510,949
|
||||
20250227,091800,59680610,3510,3510,3510,3500,506
|
||||
20250227,091700,57908000,3515,3515,3515,3515,0
|
||||
20250227,091600,57908000,3515,3515,3515,3515,18
|
||||
20250227,091500,57844730,3515,3515,3515,3495,1064
|
||||
20250227,091400,54104790,3515,3515,3515,3495,2624
|
||||
20250227,091300,44901390,3515,3520,3520,3515,994
|
||||
20250227,091200,41407465,3540,3515,3540,3515,294
|
||||
20250227,091100,40373610,3540,3520,3540,3515,1404
|
||||
20250227,091000,35436060,3545,3535,3545,3525,3141
|
||||
20250227,090900,24339215,3550,3540,3550,3535,680
|
||||
20250227,090800,21932920,3540,3555,3555,3540,410
|
||||
20250227,090700,20481460,3540,3545,3545,3540,240
|
||||
20250227,090600,19630665,3545,3545,3545,3545,345
|
||||
20250227,090500,18407640,3560,3560,3560,3545,199
|
||||
20250227,090400,17699230,3560,3535,3560,3530,1292
|
||||
20250227,090300,13137365,3535,3555,3560,3535,1856
|
||||
20250227,090200,6572350,3550,3550,3550,3550,100
|
||||
20250227,090100,6217350,3550,3550,3550,3550,900
|
||||
20250227,090000,3022350,3530,3530,3530,3530,715
|
||||
|
Reference in New Issue
Block a user