Update 2025-02-27 2849 candle_min
This commit is contained in:
612
024120/min/candle-20250227.csv
Normal file
612
024120/min/candle-20250227.csv
Normal file
@@ -0,0 +1,612 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,191000,10739173615,3400,3400,3400,3400,15153
|
||||
20250227,190900,10739173615,3400,3400,3400,3400,0
|
||||
20250227,190800,10739173615,3400,3400,3400,3400,0
|
||||
20250227,190700,10739173615,3400,3400,3400,3400,0
|
||||
20250227,190600,10739173615,3400,3400,3400,3400,0
|
||||
20250227,190500,10739173615,3400,3400,3400,3400,0
|
||||
20250227,190400,10739173615,3400,3400,3400,3400,0
|
||||
20250227,190300,10739173615,3400,3400,3400,3400,0
|
||||
20250227,190200,10739173615,3400,3400,3400,3400,0
|
||||
20250227,190100,10739173615,3400,3400,3400,3400,0
|
||||
20250227,190000,10739173615,3400,3400,3400,3400,0
|
||||
20250227,185900,10739173615,3400,3400,3400,3400,0
|
||||
20250227,185800,10739173615,3400,3400,3400,3400,0
|
||||
20250227,185700,10739173615,3400,3400,3400,3400,0
|
||||
20250227,185600,10739173615,3400,3400,3400,3400,0
|
||||
20250227,185500,10739173615,3400,3400,3400,3400,0
|
||||
20250227,185400,10739173615,3400,3400,3400,3400,0
|
||||
20250227,185300,10739173615,3400,3400,3400,3400,0
|
||||
20250227,185200,10739173615,3400,3400,3400,3400,0
|
||||
20250227,185100,10739173615,3400,3400,3400,3400,0
|
||||
20250227,185000,10739173615,3400,3400,3400,3400,0
|
||||
20250227,184900,10739173615,3400,3400,3400,3400,0
|
||||
20250227,184800,10739173615,3400,3400,3400,3400,0
|
||||
20250227,184700,10739173615,3400,3400,3400,3400,0
|
||||
20250227,184600,10739173615,3400,3400,3400,3400,0
|
||||
20250227,184500,10739173615,3400,3400,3400,3400,0
|
||||
20250227,184400,10739173615,3400,3400,3400,3400,0
|
||||
20250227,184300,10739173615,3400,3400,3400,3400,0
|
||||
20250227,184200,10739173615,3400,3400,3400,3400,0
|
||||
20250227,184100,10739173615,3400,3400,3400,3400,0
|
||||
20250227,184000,10739173615,3400,3400,3400,3400,15153
|
||||
20250227,183900,10739173615,3400,3400,3400,3400,0
|
||||
20250227,183800,10739173615,3400,3400,3400,3400,0
|
||||
20250227,183700,10739173615,3400,3400,3400,3400,0
|
||||
20250227,183600,10739173615,3400,3400,3400,3400,0
|
||||
20250227,183500,10739173615,3400,3400,3400,3400,0
|
||||
20250227,183400,10739173615,3400,3400,3400,3400,0
|
||||
20250227,183300,10739173615,3400,3400,3400,3400,0
|
||||
20250227,183200,10739173615,3400,3400,3400,3400,0
|
||||
20250227,183100,10739173615,3400,3400,3400,3400,0
|
||||
20250227,183000,10739173615,3400,3400,3400,3400,0
|
||||
20250227,182900,10739173615,3400,3400,3400,3400,0
|
||||
20250227,182800,10739173615,3400,3400,3400,3400,0
|
||||
20250227,182700,10739173615,3400,3400,3400,3400,0
|
||||
20250227,182600,10739173615,3400,3400,3400,3400,0
|
||||
20250227,182500,10739173615,3400,3400,3400,3400,0
|
||||
20250227,182400,10739173615,3400,3400,3400,3400,0
|
||||
20250227,182300,10739173615,3400,3400,3400,3400,0
|
||||
20250227,182200,10739173615,3400,3400,3400,3400,0
|
||||
20250227,182100,10739173615,3400,3400,3400,3400,0
|
||||
20250227,182000,10739173615,3400,3400,3400,3400,0
|
||||
20250227,181900,10739173615,3400,3400,3400,3400,0
|
||||
20250227,181800,10739173615,3400,3400,3400,3400,0
|
||||
20250227,181700,10739173615,3400,3400,3400,3400,0
|
||||
20250227,181600,10739173615,3400,3400,3400,3400,0
|
||||
20250227,181500,10739173615,3400,3400,3400,3400,0
|
||||
20250227,181400,10739173615,3400,3400,3400,3400,0
|
||||
20250227,181300,10739173615,3400,3400,3400,3400,0
|
||||
20250227,181200,10739173615,3400,3400,3400,3400,0
|
||||
20250227,181100,10739173615,3400,3400,3400,3400,0
|
||||
20250227,181000,10739173615,3400,3400,3400,3400,15153
|
||||
20250227,180900,10739173615,3400,3400,3400,3400,0
|
||||
20250227,180800,10739173615,3400,3400,3400,3400,0
|
||||
20250227,180700,10739173615,3400,3400,3400,3400,0
|
||||
20250227,180600,10739173615,3400,3400,3400,3400,0
|
||||
20250227,180500,10739173615,3400,3400,3400,3400,0
|
||||
20250227,180400,10739173615,3400,3400,3400,3400,0
|
||||
20250227,180300,10739173615,3400,3400,3400,3400,0
|
||||
20250227,180200,10739173615,3400,3400,3400,3400,0
|
||||
20250227,180100,10739173615,3400,3400,3400,3400,0
|
||||
20250227,180000,10739173615,3400,3400,3400,3400,0
|
||||
20250227,175900,10739173615,3400,3400,3400,3400,0
|
||||
20250227,175800,10739173615,3400,3400,3400,3400,0
|
||||
20250227,175700,10739173615,3400,3400,3400,3400,0
|
||||
20250227,175600,10739173615,3400,3400,3400,3400,0
|
||||
20250227,175500,10739173615,3400,3400,3400,3400,0
|
||||
20250227,175400,10739173615,3400,3400,3400,3400,0
|
||||
20250227,175300,10739173615,3400,3400,3400,3400,0
|
||||
20250227,175200,10739173615,3400,3400,3400,3400,0
|
||||
20250227,175100,10739173615,3400,3400,3400,3400,0
|
||||
20250227,175000,10739173615,3400,3400,3400,3400,0
|
||||
20250227,174900,10739173615,3400,3400,3400,3400,0
|
||||
20250227,174800,10739173615,3400,3400,3400,3400,0
|
||||
20250227,174700,10739173615,3400,3400,3400,3400,0
|
||||
20250227,174600,10739173615,3400,3400,3400,3400,0
|
||||
20250227,174500,10739173615,3400,3400,3400,3400,0
|
||||
20250227,174400,10739173615,3400,3400,3400,3400,0
|
||||
20250227,174300,10739173615,3400,3400,3400,3400,0
|
||||
20250227,174200,10739173615,3400,3400,3400,3400,0
|
||||
20250227,174100,10739173615,3400,3400,3400,3400,0
|
||||
20250227,174000,10739173615,3400,3400,3400,3400,15153
|
||||
20250227,173900,10739173615,3400,3400,3400,3400,0
|
||||
20250227,173800,10739173615,3400,3400,3400,3400,0
|
||||
20250227,173700,10739173615,3400,3400,3400,3400,0
|
||||
20250227,173600,10739173615,3400,3400,3400,3400,0
|
||||
20250227,173500,10739173615,3400,3400,3400,3400,0
|
||||
20250227,173400,10739173615,3400,3400,3400,3400,0
|
||||
20250227,173300,10739173615,3400,3400,3400,3400,0
|
||||
20250227,173200,10739173615,3400,3400,3400,3400,0
|
||||
20250227,173100,10739173615,3400,3400,3400,3400,0
|
||||
20250227,173000,10739173615,3400,3400,3400,3400,0
|
||||
20250227,172900,10739173615,3400,3400,3400,3400,0
|
||||
20250227,172800,10739173615,3400,3400,3400,3400,0
|
||||
20250227,172700,10739173615,3400,3400,3400,3400,0
|
||||
20250227,172600,10739173615,3400,3400,3400,3400,0
|
||||
20250227,172500,10739173615,3400,3400,3400,3400,0
|
||||
20250227,172400,10739173615,3400,3400,3400,3400,0
|
||||
20250227,172300,10739173615,3400,3400,3400,3400,0
|
||||
20250227,172200,10739173615,3400,3400,3400,3400,0
|
||||
20250227,172100,10739173615,3400,3400,3400,3400,0
|
||||
20250227,172000,10739173615,3400,3400,3400,3400,0
|
||||
20250227,171900,10739173615,3400,3400,3400,3400,0
|
||||
20250227,171800,10739173615,3400,3400,3400,3400,0
|
||||
20250227,171700,10739173615,3400,3400,3400,3400,0
|
||||
20250227,171600,10739173615,3400,3400,3400,3400,0
|
||||
20250227,171500,10739173615,3400,3400,3400,3400,0
|
||||
20250227,171400,10739173615,3400,3400,3400,3400,0
|
||||
20250227,171300,10739173615,3400,3400,3400,3400,0
|
||||
20250227,171200,10739173615,3400,3400,3400,3400,0
|
||||
20250227,171100,10739173615,3400,3400,3400,3400,0
|
||||
20250227,171000,10739173615,3400,3400,3400,3400,15153
|
||||
20250227,170900,10739173615,3400,3400,3400,3400,0
|
||||
20250227,170800,10739173615,3400,3400,3400,3400,0
|
||||
20250227,170700,10739173615,3400,3400,3400,3400,0
|
||||
20250227,170600,10739173615,3400,3400,3400,3400,0
|
||||
20250227,170500,10739173615,3400,3400,3400,3400,0
|
||||
20250227,170400,10739173615,3400,3400,3400,3400,0
|
||||
20250227,170300,10739173615,3400,3400,3400,3400,0
|
||||
20250227,170200,10739173615,3400,3400,3400,3400,0
|
||||
20250227,170100,10739173615,3400,3400,3400,3400,0
|
||||
20250227,170000,10739173615,3400,3400,3400,3400,0
|
||||
20250227,165900,10739173615,3400,3400,3400,3400,0
|
||||
20250227,165800,10739173615,3400,3400,3400,3400,0
|
||||
20250227,165700,10739173615,3400,3400,3400,3400,0
|
||||
20250227,165600,10739173615,3400,3400,3400,3400,0
|
||||
20250227,165500,10739173615,3400,3400,3400,3400,0
|
||||
20250227,165400,10739173615,3400,3400,3400,3400,0
|
||||
20250227,165300,10739173615,3400,3400,3400,3400,0
|
||||
20250227,165200,10739173615,3400,3400,3400,3400,0
|
||||
20250227,165100,10739173615,3400,3400,3400,3400,0
|
||||
20250227,165000,10739173615,3400,3400,3400,3400,0
|
||||
20250227,164900,10739173615,3400,3400,3400,3400,0
|
||||
20250227,164800,10739173615,3400,3400,3400,3400,0
|
||||
20250227,164700,10739173615,3400,3400,3400,3400,0
|
||||
20250227,164600,10739173615,3400,3400,3400,3400,0
|
||||
20250227,164500,10739173615,3400,3400,3400,3400,0
|
||||
20250227,164400,10739173615,3400,3400,3400,3400,0
|
||||
20250227,164300,10739173615,3400,3400,3400,3400,0
|
||||
20250227,164200,10739173615,3400,3400,3400,3400,0
|
||||
20250227,164100,10739173615,3400,3400,3400,3400,0
|
||||
20250227,164000,10739173615,3400,3400,3400,3400,15153
|
||||
20250227,163900,10739173615,3400,3400,3400,3400,0
|
||||
20250227,163800,10739173615,3400,3400,3400,3400,0
|
||||
20250227,163700,10739173615,3400,3400,3400,3400,0
|
||||
20250227,163600,10739173615,3400,3400,3400,3400,0
|
||||
20250227,163500,10739173615,3400,3400,3400,3400,0
|
||||
20250227,163400,10739173615,3400,3400,3400,3400,0
|
||||
20250227,163300,10739173615,3400,3400,3400,3400,0
|
||||
20250227,163200,10739173615,3400,3400,3400,3400,0
|
||||
20250227,163100,10739173615,3400,3400,3400,3400,0
|
||||
20250227,163000,10739173615,3400,3400,3400,3400,0
|
||||
20250227,162900,10739173615,3400,3400,3400,3400,0
|
||||
20250227,162800,10739173615,3400,3400,3400,3400,0
|
||||
20250227,162700,10739173615,3400,3400,3400,3400,0
|
||||
20250227,162600,10739173615,3400,3400,3400,3400,0
|
||||
20250227,162500,10739173615,3400,3400,3400,3400,0
|
||||
20250227,162400,10739173615,3400,3400,3400,3400,0
|
||||
20250227,162300,10739173615,3400,3400,3400,3400,0
|
||||
20250227,162200,10739173615,3400,3400,3400,3400,0
|
||||
20250227,162100,10739173615,3400,3400,3400,3400,0
|
||||
20250227,162000,10739173615,3400,3400,3400,3400,0
|
||||
20250227,161900,10739173615,3400,3400,3400,3400,0
|
||||
20250227,161800,10739173615,3400,3400,3400,3400,0
|
||||
20250227,161700,10739173615,3400,3400,3400,3400,0
|
||||
20250227,161600,10739173615,3400,3400,3400,3400,0
|
||||
20250227,161500,10739173615,3400,3400,3400,3400,0
|
||||
20250227,161400,10739173615,3400,3400,3400,3400,0
|
||||
20250227,161300,10739173615,3400,3400,3400,3400,0
|
||||
20250227,161200,10739173615,3400,3400,3400,3400,0
|
||||
20250227,161100,10739173615,3400,3400,3400,3400,0
|
||||
20250227,161000,10739173615,3400,3400,3400,3400,15153
|
||||
20250227,160900,10739173615,3400,3400,3400,3400,0
|
||||
20250227,160800,10739173615,3400,3400,3400,3400,0
|
||||
20250227,160700,10739173615,3400,3400,3400,3400,0
|
||||
20250227,160600,10739173615,3400,3400,3400,3400,0
|
||||
20250227,160500,10739173615,3400,3400,3400,3400,0
|
||||
20250227,160400,10739173615,3400,3400,3400,3400,0
|
||||
20250227,160300,10739173615,3400,3400,3400,3400,0
|
||||
20250227,160200,10739173615,3400,3400,3400,3400,0
|
||||
20250227,160100,10739173615,3400,3400,3400,3400,0
|
||||
20250227,160000,10739173615,3400,3400,3400,3400,0
|
||||
20250227,155900,10739173615,3400,3400,3400,3400,0
|
||||
20250227,155800,10739173615,3400,3400,3400,3400,0
|
||||
20250227,155700,10739173615,3400,3400,3400,3400,0
|
||||
20250227,155600,10739173615,3400,3400,3400,3400,0
|
||||
20250227,155500,10739173615,3400,3400,3400,3400,0
|
||||
20250227,155400,10739173615,3400,3400,3400,3400,0
|
||||
20250227,155300,10739173615,3400,3400,3400,3400,0
|
||||
20250227,155200,10739173615,3400,3400,3400,3400,0
|
||||
20250227,155100,10739173615,3400,3400,3400,3400,0
|
||||
20250227,155000,10739173615,3400,3400,3400,3400,0
|
||||
20250227,154900,10739173615,3400,3400,3400,3400,0
|
||||
20250227,154800,10739173615,3400,3400,3400,3400,0
|
||||
20250227,154700,10739173615,3400,3400,3400,3400,0
|
||||
20250227,154600,10739173615,3400,3400,3400,3400,0
|
||||
20250227,154500,10739173615,3400,3400,3400,3400,0
|
||||
20250227,154400,10739173615,3400,3400,3400,3400,0
|
||||
20250227,154300,10739173615,3400,3400,3400,3400,0
|
||||
20250227,154200,10739173615,3400,3400,3400,3400,0
|
||||
20250227,154100,10739173615,3400,3400,3400,3400,0
|
||||
20250227,154000,10739173615,3400,3400,3400,3400,15153
|
||||
20250227,153900,10739173615,3400,3400,3400,3400,0
|
||||
20250227,153800,10739173615,3400,3400,3400,3400,0
|
||||
20250227,153700,10739173615,3400,3400,3400,3400,0
|
||||
20250227,153600,10739173615,3400,3400,3400,3400,0
|
||||
20250227,153500,10739173615,3400,3400,3400,3400,0
|
||||
20250227,153400,10739173615,3400,3400,3400,3400,0
|
||||
20250227,153300,10739173615,3400,3400,3400,3400,0
|
||||
20250227,153200,10739173615,3400,3400,3400,3400,0
|
||||
20250227,153100,10739173615,3400,3400,3400,3400,0
|
||||
20250227,153000,10739173615,3400,3400,3400,3400,15153
|
||||
20250227,152900,10687653415,3370,3370,3370,3370,0
|
||||
20250227,152800,10687653415,3370,3370,3370,3370,0
|
||||
20250227,152700,10687653415,3370,3370,3370,3370,0
|
||||
20250227,152600,10687653415,3370,3370,3370,3370,0
|
||||
20250227,152500,10687653415,3370,3370,3370,3370,0
|
||||
20250227,152400,10687653415,3370,3370,3370,3370,0
|
||||
20250227,152300,10687653415,3370,3370,3370,3370,0
|
||||
20250227,152200,10687653415,3370,3370,3370,3370,0
|
||||
20250227,152100,10687653415,3370,3370,3370,3370,0
|
||||
20250227,152000,10687653415,3370,3370,3370,3370,0
|
||||
20250227,151900,10687653415,3370,3390,3390,3370,7671
|
||||
20250227,151800,10661737175,3405,3405,3405,3390,1837
|
||||
20250227,151700,10655497490,3395,3395,3400,3385,2684
|
||||
20250227,151600,10646376145,3390,3385,3390,3385,752
|
||||
20250227,151500,10643828125,3385,3385,3395,3385,3777
|
||||
20250227,151400,10631042830,3385,3390,3395,3385,275
|
||||
20250227,151300,10630111365,3390,3395,3395,3390,1076
|
||||
20250227,151200,10626462780,3395,3405,3405,3395,1524
|
||||
20250227,151100,10621286765,3405,3410,3410,3405,4
|
||||
20250227,151000,10621273140,3400,3395,3410,3395,1212
|
||||
20250227,150900,10617145170,3395,3395,3400,3390,585
|
||||
20250227,150800,10615157905,3390,3385,3390,3385,255
|
||||
20250227,150700,10614294315,3385,3390,3395,3385,560
|
||||
20250227,150600,10612395910,3390,3395,3400,3380,1039
|
||||
20250227,150500,10608874890,3395,3415,3415,3395,1888
|
||||
20250227,150400,10602449770,3410,3420,3420,3410,1363
|
||||
20250227,150300,10597795045,3420,3425,3425,3420,297
|
||||
20250227,150200,10596778735,3425,3420,3425,3420,84
|
||||
20250227,150100,10596491310,3420,3440,3440,3420,519
|
||||
20250227,150000,10594712835,3410,3410,3435,3410,1894
|
||||
20250227,145900,10588232740,3425,3405,3425,3405,219
|
||||
20250227,145800,10587486750,3410,3410,3415,3405,35
|
||||
20250227,145700,10587367435,3430,3415,3430,3410,227
|
||||
20250227,145600,10586590060,3420,3400,3420,3400,331
|
||||
20250227,145500,10585459560,3415,3400,3415,3400,1033
|
||||
20250227,145400,10581933765,3400,3395,3400,3395,101
|
||||
20250227,145300,10581590820,3400,3400,3400,3395,28
|
||||
20250227,145200,10581495625,3400,3400,3400,3400,240
|
||||
20250227,145100,10580679625,3405,3405,3420,3405,815
|
||||
20250227,145000,10577900355,3400,3410,3410,3395,1840
|
||||
20250227,144900,10571646980,3410,3410,3410,3410,193
|
||||
20250227,144800,10570988850,3410,3400,3410,3400,3
|
||||
20250227,144700,10570978640,3400,3400,3400,3400,1
|
||||
20250227,144600,10570975240,3400,3395,3400,3390,792
|
||||
20250227,144500,10568285700,3395,3390,3395,3385,1408
|
||||
20250227,144400,10563513785,3395,3390,3395,3390,335
|
||||
20250227,144300,10562377945,3395,3395,3395,3390,174
|
||||
20250227,144200,10561787240,3395,3395,3400,3395,223
|
||||
20250227,144100,10561029390,3380,3395,3400,3380,621
|
||||
20250227,144000,10558924245,3400,3400,3400,3385,598
|
||||
20250227,143900,10556899265,3405,3400,3410,3380,2344
|
||||
20250227,143800,10548961065,3410,3390,3410,3385,798
|
||||
20250227,143700,10546256320,3410,3410,3410,3390,3120
|
||||
20250227,143600,10535667495,3420,3400,3420,3390,531
|
||||
20250227,143500,10533864770,3395,3395,3400,3390,1160
|
||||
20250227,143400,10529926420,3395,3430,3430,3395,1979
|
||||
20250227,143300,10523175040,3430,3440,3440,3430,173
|
||||
20250227,143200,10522580820,3445,3445,3445,3445,1
|
||||
20250227,143100,10522577375,3445,3440,3445,3440,295
|
||||
20250227,143000,10521561830,3435,3425,3435,3425,24
|
||||
20250227,142900,10521479415,3440,3440,3440,3440,10
|
||||
20250227,142800,10521445015,3440,3420,3440,3420,74
|
||||
20250227,142700,10521191735,3420,3440,3440,3420,332
|
||||
20250227,142600,10520055065,3440,3440,3440,3420,21
|
||||
20250227,142500,10519982845,3440,3425,3440,3420,796
|
||||
20250227,142400,10517259690,3440,3425,3440,3425,700
|
||||
20250227,142300,10514862120,3435,3430,3435,3430,10
|
||||
20250227,142200,10514827775,3425,3445,3450,3425,148
|
||||
20250227,142100,10514320025,3440,3445,3450,3440,498
|
||||
20250227,142000,10512603685,3450,3440,3450,3435,192
|
||||
20250227,141900,10511943240,3440,3435,3440,3435,4
|
||||
20250227,141800,10511929495,3455,3455,3455,3455,9
|
||||
20250227,141700,10511898400,3455,3440,3460,3435,1157
|
||||
20250227,141600,10507912515,3440,3425,3440,3425,591
|
||||
20250227,141500,10505882490,3425,3425,3425,3415,175
|
||||
20250227,141400,10505283750,3425,3425,3425,3425,144
|
||||
20250227,141300,10504790550,3420,3430,3430,3420,899
|
||||
20250227,141200,10501711685,3445,3435,3445,3425,317
|
||||
20250227,141100,10500623590,3435,3450,3450,3435,142
|
||||
20250227,141000,10500135805,3425,3430,3435,3425,222
|
||||
20250227,140900,10499374445,3425,3425,3445,3420,279
|
||||
20250227,140800,10498417635,3425,3400,3465,3400,1206
|
||||
20250227,140700,10494305195,3395,3405,3405,3395,311
|
||||
20250227,140600,10493247455,3405,3400,3410,3400,241
|
||||
20250227,140500,10492427805,3400,3400,3400,3395,2516
|
||||
20250227,140400,10483879275,3390,3435,3435,3390,998
|
||||
20250227,140300,10480476780,3435,3465,3470,3435,124
|
||||
20250227,140200,10480048950,3470,3445,3470,3445,1534
|
||||
20250227,140100,10474758145,3445,3415,3465,3415,2713
|
||||
20250227,140000,10465454930,3410,3405,3410,3385,3682
|
||||
20250227,135900,10452933335,3410,3420,3425,3410,750
|
||||
20250227,135800,10450375055,3420,3420,3420,3415,91
|
||||
20250227,135700,10450064185,3415,3415,3415,3410,359
|
||||
20250227,135600,10448839025,3420,3415,3425,3405,764
|
||||
20250227,135500,10446236270,3425,3430,3430,3405,2055
|
||||
20250227,135400,10439224375,3405,3435,3435,3405,3751
|
||||
20250227,135300,10426415445,3440,3455,3470,3435,3803
|
||||
20250227,135200,10413317710,3455,3450,3470,3445,3579
|
||||
20250227,135100,10400958925,3450,3515,3515,3450,9882
|
||||
20250227,135000,10366358930,3515,3440,3560,3435,37828
|
||||
20250227,134900,10233429155,3450,3375,3450,3375,6657
|
||||
20250227,134800,10210806070,3380,3400,3400,3380,4011
|
||||
20250227,134700,10197224635,3400,3400,3400,3390,1723
|
||||
20250227,134600,10191378670,3400,3405,3405,3395,940
|
||||
20250227,134500,10188186505,3405,3410,3410,3390,2212
|
||||
20250227,134400,10180673180,3410,3420,3420,3400,815
|
||||
20250227,134300,10177896690,3420,3415,3420,3400,1223
|
||||
20250227,134200,10173724075,3420,3405,3430,3400,1538
|
||||
20250227,134100,10168476945,3405,3425,3430,3400,9177
|
||||
20250227,134000,10137181250,3430,3430,3450,3420,5435
|
||||
20250227,133900,10118537265,3430,3515,3580,3415,47656
|
||||
20250227,133800,9950305700,3515,3450,3560,3420,29286
|
||||
20250227,133700,9847282325,3420,3420,3455,3375,13465
|
||||
20250227,133600,9801353200,3420,3445,3445,3420,2066
|
||||
20250227,133500,9794273900,3445,3430,3455,3430,3119
|
||||
20250227,133400,9783570590,3415,3410,3430,3405,6570
|
||||
20250227,133300,9761136530,3410,3465,3465,3405,11954
|
||||
20250227,133200,9720108050,3465,3495,3505,3465,3338
|
||||
20250227,133100,9708473150,3495,3510,3510,3490,12565
|
||||
20250227,133000,9664559040,3510,3525,3525,3510,786
|
||||
20250227,132900,9661792565,3520,3520,3525,3520,852
|
||||
20250227,132800,9658793520,3525,3525,3525,3520,8
|
||||
20250227,132700,9658765325,3525,3525,3525,3520,2514
|
||||
20250227,132600,9649915960,3525,3530,3530,3525,819
|
||||
20250227,132500,9647028700,3530,3530,3530,3530,5
|
||||
20250227,132400,9647011050,3525,3530,3530,3525,11
|
||||
20250227,132300,9646972270,3525,3525,3525,3525,142
|
||||
20250227,132200,9646471720,3530,3535,3535,3530,20
|
||||
20250227,132100,9646401115,3530,3535,3535,3530,380
|
||||
20250227,132000,9645059500,3530,3535,3535,3520,72
|
||||
20250227,131900,9644805765,3535,3530,3535,3530,14
|
||||
20250227,131800,9644756340,3530,3530,3530,3530,45
|
||||
20250227,131700,9644597490,3530,3530,3530,3520,282
|
||||
20250227,131600,9643604720,3530,3520,3530,3520,8
|
||||
20250227,131500,9643576520,3520,3520,3530,3520,1082
|
||||
20250227,131400,9639766780,3525,3535,3535,3525,678
|
||||
20250227,131300,9637374305,3535,3535,3535,3535,5
|
||||
20250227,131200,9637356630,3540,3535,3540,3535,666
|
||||
20250227,131100,9634999195,3535,3535,3535,3535,804
|
||||
20250227,131000,9632157055,3525,3530,3535,3525,1349
|
||||
20250227,130900,9627400250,3535,3535,3535,3535,2003
|
||||
20250227,130800,9620319645,3535,3530,3540,3530,610
|
||||
20250227,130700,9618166325,3530,3525,3530,3525,2040
|
||||
20250227,130600,9610967650,3525,3530,3530,3525,476
|
||||
20250227,130500,9609288440,3530,3540,3540,3530,58
|
||||
20250227,130400,9609083130,3540,3535,3540,3535,2
|
||||
20250227,130300,9609076055,3530,3540,3540,3530,1269
|
||||
20250227,130200,9604595325,3540,3535,3550,3535,75
|
||||
20250227,130100,9604329640,3550,3535,3550,3530,2119
|
||||
20250227,130000,9596810840,3540,3545,3545,3540,731
|
||||
20250227,125900,9594222945,3545,3535,3545,3530,327
|
||||
20250227,125800,9593068505,3540,3540,3540,3530,506
|
||||
20250227,125700,9591282100,3535,3535,3535,3530,646
|
||||
20250227,125600,9589000705,3545,3540,3545,3535,89
|
||||
20250227,125500,9588685285,3540,3540,3540,3530,193
|
||||
20250227,125400,9588002090,3530,3540,3540,3530,108
|
||||
20250227,125300,9587620770,3540,3530,3540,3525,35
|
||||
20250227,125200,9587497175,3530,3525,3530,3525,2523
|
||||
20250227,125100,9578601880,3525,3530,3530,3525,296
|
||||
20250227,125000,9577557800,3530,3530,3530,3530,9
|
||||
20250227,124900,9577526030,3530,3535,3535,3530,15
|
||||
20250227,124800,9577473050,3525,3540,3540,3525,462
|
||||
20250227,124700,9575842415,3550,3555,3555,3510,5658
|
||||
20250227,124600,9555860605,3560,3560,3560,3540,61
|
||||
20250227,124500,9555644215,3560,3560,3565,3545,1768
|
||||
20250227,124400,9549368835,3560,3565,3565,3560,187
|
||||
20250227,124300,9548702960,3565,3565,3565,3560,439
|
||||
20250227,124200,9547138425,3565,3550,3565,3550,322
|
||||
20250227,124100,9545992165,3565,3565,3570,3540,3013
|
||||
20250227,124000,9535275080,3565,3575,3575,3565,1699
|
||||
20250227,123900,9529210695,3575,3570,3580,3570,2676
|
||||
20250227,123800,9519643380,3575,3570,3575,3565,1027
|
||||
20250227,123700,9515978245,3570,3560,3570,3560,707
|
||||
20250227,123600,9513456845,3570,3570,3570,3560,220
|
||||
20250227,123500,9512671945,3570,3565,3570,3565,3485
|
||||
20250227,123400,9500247605,3565,3555,3575,3555,4638
|
||||
20250227,123300,9483695660,3555,3555,3560,3550,287
|
||||
20250227,123200,9482675505,3560,3560,3560,3550,2169
|
||||
20250227,123100,9474961760,3560,3565,3570,3550,3408
|
||||
20250227,123000,9462827395,3560,3540,3570,3540,7674
|
||||
20250227,122900,9435545370,3540,3530,3540,3530,870
|
||||
20250227,122800,9432467820,3530,3530,3535,3530,533
|
||||
20250227,122700,9430584795,3530,3530,3530,3525,235
|
||||
20250227,122600,9429755515,3530,3530,3530,3525,88
|
||||
20250227,122500,9429444880,3530,3525,3530,3520,825
|
||||
20250227,122400,9426536835,3525,3525,3535,3525,277
|
||||
20250227,122300,9425560400,3535,3525,3535,3525,720
|
||||
20250227,122200,9423022380,3535,3530,3535,3530,355
|
||||
20250227,122100,9421769225,3535,3540,3540,3535,403
|
||||
20250227,122000,9420343325,3540,3535,3540,3535,21
|
||||
20250227,121900,9420269035,3540,3535,3540,3535,534
|
||||
20250227,121800,9418378810,3540,3530,3540,3530,3
|
||||
20250227,121700,9418368200,3535,3530,3535,3525,481
|
||||
20250227,121600,9416670645,3530,3525,3530,3525,39
|
||||
20250227,121500,9416533050,3525,3535,3535,3520,993
|
||||
20250227,121400,9413036115,3530,3535,3540,3520,1077
|
||||
20250227,121300,9409232210,3535,3525,3535,3520,602
|
||||
20250227,121200,9407107175,3525,3525,3530,3525,411
|
||||
20250227,121100,9405658395,3525,3525,3525,3525,2
|
||||
20250227,121000,9405651345,3520,3520,3520,3515,762
|
||||
20250227,120900,9402969575,3520,3515,3520,3515,5
|
||||
20250227,120800,9402951980,3515,3515,3520,3515,1056
|
||||
20250227,120700,9399239625,3520,3520,3520,3520,670
|
||||
20250227,120600,9396881225,3520,3525,3525,3515,898
|
||||
20250227,120500,9393716015,3525,3525,3525,3525,807
|
||||
20250227,120400,9390871340,3520,3525,3525,3520,1188
|
||||
20250227,120300,9386683650,3525,3520,3530,3520,608
|
||||
20250227,120200,9384542120,3520,3520,3520,3515,1541
|
||||
20250227,120100,9379118215,3530,3535,3540,3520,1021
|
||||
20250227,120000,9375518515,3540,3535,3540,3535,1024
|
||||
20250227,115900,9371898635,3540,3545,3550,3540,1023
|
||||
20250227,115800,9368276525,3550,3525,3550,3525,2566
|
||||
20250227,115700,9359188850,3525,3520,3525,3520,405
|
||||
20250227,115600,9357761535,3520,3520,3520,3520,21
|
||||
20250227,115500,9357687615,3525,3520,3525,3520,30
|
||||
20250227,115400,9357581965,3520,3515,3520,3515,52
|
||||
20250227,115300,9357398930,3515,3515,3515,3515,438
|
||||
20250227,115200,9355859360,3520,3525,3525,3515,1202
|
||||
20250227,115100,9351631685,3525,3530,3530,3525,71
|
||||
20250227,115000,9351381385,3530,3530,3535,3525,1211
|
||||
20250227,114900,9347109575,3530,3525,3530,3525,369
|
||||
20250227,114800,9345807800,3525,3530,3530,3525,254
|
||||
20250227,114700,9344911340,3525,3515,3525,3515,1127
|
||||
20250227,114600,9340941495,3520,3515,3525,3515,364
|
||||
20250227,114500,9339660715,3515,3520,3525,3515,1011
|
||||
20250227,114400,9336102495,3520,3520,3525,3520,403
|
||||
20250227,114300,9334682935,3520,3530,3535,3520,1629
|
||||
20250227,114200,9328934460,3525,3520,3525,3515,816
|
||||
20250227,114100,9326058510,3510,3520,3520,3510,676
|
||||
20250227,114000,9323685400,3515,3505,3515,3505,3186
|
||||
20250227,113900,9312518310,3505,3505,3505,3500,175
|
||||
20250227,113800,9311905510,3505,3505,3505,3500,1463
|
||||
20250227,113700,9306777700,3505,3510,3510,3500,1075
|
||||
20250227,113600,9303011700,3505,3525,3525,3505,5604
|
||||
20250227,113500,9283353800,3515,3515,3515,3515,1087
|
||||
20250227,113400,9279532995,3515,3520,3520,3515,2634
|
||||
20250227,113300,9270269010,3520,3525,3525,3520,722
|
||||
20250227,113200,9267724505,3530,3530,3535,3530,253
|
||||
20250227,113100,9266831390,3530,3535,3535,3530,132
|
||||
20250227,113000,9266365260,3535,3535,3535,3535,6
|
||||
20250227,112900,9266344050,3540,3530,3540,3530,691
|
||||
20250227,112800,9263904810,3530,3520,3530,3520,99
|
||||
20250227,112700,9263555540,3520,3520,3520,3520,296
|
||||
20250227,112600,9262513620,3515,3535,3535,3515,653
|
||||
20250227,112500,9260212970,3530,3520,3530,3520,671
|
||||
20250227,112400,9257850190,3520,3525,3530,3520,522
|
||||
20250227,112300,9256011555,3525,3540,3540,3525,995
|
||||
20250227,112200,9252497385,3540,3540,3550,3540,381
|
||||
20250227,112100,9251148235,3540,3540,3540,3540,193
|
||||
20250227,112000,9250465015,3535,3540,3540,3535,602
|
||||
20250227,111900,9248334485,3535,3535,3535,3535,92
|
||||
20250227,111800,9248009265,3535,3550,3550,3535,700
|
||||
20250227,111700,9245528785,3550,3545,3550,3545,1023
|
||||
20250227,111600,9241900120,3540,3550,3550,3540,221
|
||||
20250227,111500,9241116655,3550,3525,3550,3525,1242
|
||||
20250227,111400,9236718175,3520,3510,3520,3510,958
|
||||
20250227,111300,9233354925,3515,3520,3520,3510,1505
|
||||
20250227,111200,9228061620,3520,3520,3520,3520,28
|
||||
20250227,111100,9227963060,3520,3520,3520,3520,828
|
||||
20250227,111000,9225048500,3520,3520,3540,3520,105
|
||||
20250227,110900,9224678780,3520,3545,3550,3520,2277
|
||||
20250227,110800,9216641170,3545,3545,3550,3545,856
|
||||
20250227,110700,9213605105,3545,3545,3550,3545,99
|
||||
20250227,110600,9213253780,3545,3550,3555,3545,83
|
||||
20250227,110500,9212959175,3555,3555,3555,3550,502
|
||||
20250227,110400,9211176765,3555,3555,3560,3555,809
|
||||
20250227,110300,9208297180,3555,3545,3555,3540,629
|
||||
20250227,110200,9206064040,3540,3540,3545,3540,298
|
||||
20250227,110100,9205008490,3540,3535,3540,3535,129
|
||||
20250227,110000,9204552310,3540,3540,3540,3535,1225
|
||||
20250227,105900,9200221025,3540,3540,3540,3540,660
|
||||
20250227,105800,9197884625,3550,3550,3550,3545,674
|
||||
20250227,105700,9195493030,3550,3525,3550,3525,1375
|
||||
20250227,105600,9190630650,3525,3515,3525,3515,1119
|
||||
20250227,105500,9186695395,3515,3515,3515,3510,1569
|
||||
20250227,105400,9181180365,3515,3515,3515,3515,2
|
||||
20250227,105300,9181173335,3515,3515,3525,3505,2029
|
||||
20250227,105200,9174042785,3515,3515,3515,3510,1246
|
||||
20250227,105100,9169668285,3520,3510,3520,3510,722
|
||||
20250227,105000,9167131845,3515,3510,3520,3505,986
|
||||
20250227,104900,9163674905,3515,3515,3520,3510,6680
|
||||
20250227,104800,9140199635,3510,3515,3520,3510,1938
|
||||
20250227,104700,9133391105,3515,3525,3525,3515,730
|
||||
20250227,104600,9130821495,3520,3530,3530,3520,3283
|
||||
20250227,104500,9119252445,3530,3530,3535,3530,1043
|
||||
20250227,104400,9115570390,3530,3530,3535,3530,1292
|
||||
20250227,104300,9111003935,3530,3530,3535,3525,262
|
||||
20250227,104200,9110079085,3530,3535,3535,3525,515
|
||||
20250227,104100,9108261040,3535,3525,3535,3525,1036
|
||||
20250227,104000,9104608840,3525,3525,3530,3525,710
|
||||
20250227,103900,9102105940,3525,3520,3525,3510,3904
|
||||
20250227,103800,9088384325,3520,3525,3530,3515,3843
|
||||
20250227,103700,9074852155,3525,3550,3565,3525,2394
|
||||
20250227,103600,9066376580,3545,3545,3550,3540,3204
|
||||
20250227,103500,9055008060,3545,3545,3550,3530,2559
|
||||
20250227,103400,9045945780,3545,3535,3545,3530,2774
|
||||
20250227,103300,9036140830,3540,3535,3540,3530,2680
|
||||
20250227,103200,9026663035,3535,3540,3540,3530,4788
|
||||
20250227,103100,9009723880,3540,3535,3545,3530,4240
|
||||
20250227,103000,8994741630,3535,3540,3545,3535,2694
|
||||
20250227,102900,8985212305,3540,3545,3545,3540,1964
|
||||
20250227,102800,8978251390,3545,3580,3580,3545,1940
|
||||
20250227,102700,8971369490,3560,3590,3590,3555,2084
|
||||
20250227,102600,8963955000,3590,3595,3595,3565,8155
|
||||
20250227,102500,8934821545,3595,3590,3595,3580,2572
|
||||
20250227,102400,8925595375,3590,3585,3590,3565,4389
|
||||
20250227,102300,8909894640,3590,3565,3590,3565,1574
|
||||
20250227,102200,8904261665,3565,3580,3590,3565,2536
|
||||
20250227,102100,8895203700,3580,3580,3590,3570,1969
|
||||
20250227,102000,8888156700,3580,3555,3585,3555,2368
|
||||
20250227,101900,8879688455,3560,3570,3570,3560,664
|
||||
20250227,101800,8877322750,3570,3550,3570,3550,1851
|
||||
20250227,101700,8870728085,3550,3560,3560,3545,73
|
||||
20250227,101600,8870469005,3560,3550,3560,3540,2959
|
||||
20250227,101500,8859962730,3545,3535,3550,3535,1263
|
||||
20250227,101400,8855483580,3535,3535,3550,3530,3224
|
||||
20250227,101300,8844091305,3535,3535,3540,3525,4775
|
||||
20250227,101200,8827228500,3535,3550,3550,3535,9064
|
||||
20250227,101100,8795117210,3545,3555,3555,3545,8633
|
||||
20250227,101000,8764486815,3555,3555,3565,3550,3386
|
||||
20250227,100900,8752440710,3560,3555,3570,3550,4454
|
||||
20250227,100800,8736596175,3555,3545,3565,3540,18586
|
||||
20250227,100700,8670623855,3540,3620,3620,3520,37125
|
||||
20250227,100600,8537991065,3615,3620,3625,3615,1750
|
||||
20250227,100500,8531655200,3625,3620,3625,3620,4346
|
||||
20250227,100400,8515921185,3625,3615,3625,3615,2841
|
||||
20250227,100300,8505632900,3620,3620,3625,3605,3684
|
||||
20250227,100200,8492317515,3615,3635,3635,3600,8168
|
||||
20250227,100100,8462785955,3620,3640,3670,3620,22984
|
||||
20250227,100000,8378979545,3640,3615,3640,3600,16862
|
||||
20250227,095900,8318087710,3615,3650,3650,3595,32758
|
||||
20250227,095800,8199624705,3655,3675,3675,3635,20407
|
||||
20250227,095700,8125047750,3675,3745,3745,3670,21391
|
||||
20250227,095600,8045732715,3740,3750,3760,3735,8817
|
||||
20250227,095500,8012728590,3750,3760,3765,3735,11053
|
||||
20250227,095400,7971290750,3760,3755,3775,3755,5552
|
||||
20250227,095300,7950424300,3755,3800,3800,3750,15368
|
||||
20250227,095200,7892453135,3800,3810,3815,3800,7809
|
||||
20250227,095100,7862750975,3800,3800,3815,3790,11572
|
||||
20250227,095000,7818771520,3795,3795,3805,3785,8287
|
||||
20250227,094900,7787336980,3790,3790,3815,3775,11074
|
||||
20250227,094800,7745370600,3785,3780,3795,3775,7940
|
||||
20250227,094700,7715366205,3780,3775,3790,3770,9232
|
||||
20250227,094600,7680493260,3775,3760,3785,3760,13884
|
||||
20250227,094500,7628153660,3760,3810,3810,3715,43251
|
||||
20250227,094400,7465472385,3805,3880,3880,3800,38212
|
||||
20250227,094300,7319233655,3875,3905,3905,3870,22610
|
||||
20250227,094200,7231407305,3900,3875,3925,3870,40187
|
||||
20250227,094100,7074408575,3870,3830,3885,3830,22906
|
||||
20250227,094000,6986112720,3830,3870,3870,3830,30258
|
||||
20250227,093900,6869670550,3870,3925,3940,3855,59539
|
||||
20250227,093800,6637403715,3935,3950,3970,3905,120570
|
||||
20250227,093700,6161794085,3960,3890,3960,3875,136331
|
||||
20250227,093600,5628240595,3880,3850,3890,3830,102380
|
||||
20250227,093500,5232015880,3850,3830,3880,3785,120354
|
||||
20250227,093400,4769018325,3825,3765,3850,3765,132183
|
||||
20250227,093300,4264334465,3780,3675,3815,3670,82497
|
||||
20250227,093200,3953649105,3675,3675,3685,3665,2856
|
||||
20250227,093100,3943143845,3675,3670,3700,3645,10046
|
||||
20250227,093000,3906247825,3670,3680,3700,3625,37895
|
||||
20250227,092900,3767957320,3685,3745,3750,3660,43819
|
||||
20250227,092800,3605949425,3745,3750,3770,3705,35762
|
||||
20250227,092700,3472122455,3755,3700,3760,3690,24914
|
||||
20250227,092600,3379333760,3700,3715,3715,3685,10198
|
||||
20250227,092500,3341591110,3715,3695,3730,3675,18499
|
||||
20250227,092400,3273048690,3695,3680,3695,3670,4135
|
||||
20250227,092300,3257821250,3690,3690,3695,3680,3687
|
||||
20250227,092200,3244238320,3695,3710,3715,3695,5561
|
||||
20250227,092100,3223636580,3705,3735,3740,3705,12266
|
||||
20250227,092000,3178052925,3735,3715,3750,3700,22234
|
||||
20250227,091900,3094954600,3710,3705,3715,3680,11326
|
||||
20250227,091800,3053082885,3715,3695,3730,3690,6872
|
||||
20250227,091700,3027596445,3695,3690,3710,3670,11087
|
||||
20250227,091600,2986734715,3690,3710,3710,3665,4902
|
||||
20250227,091500,2968686465,3725,3680,3765,3670,37197
|
||||
20250227,091400,2830362845,3675,3680,3695,3650,32965
|
||||
20250227,091300,2709388920,3680,3725,3730,3680,23044
|
||||
20250227,091200,2624229280,3730,3745,3755,3695,25048
|
||||
20250227,091100,2531207775,3750,3700,3755,3695,33418
|
||||
20250227,091000,2406368805,3700,3710,3720,3695,11141
|
||||
20250227,090900,2365120190,3720,3715,3730,3700,16794
|
||||
20250227,090800,2302781840,3730,3765,3790,3705,25564
|
||||
20250227,090700,2207679105,3770,3705,3790,3685,51817
|
||||
20250227,090600,2014443185,3705,3690,3755,3675,56630
|
||||
20250227,090500,1804182745,3690,3815,3815,3680,101866
|
||||
20250227,090400,1424550010,3815,3610,3820,3570,209013
|
||||
20250227,090300,649634495,3610,3620,3630,3500,64081
|
||||
20250227,090200,419503315,3655,3655,3655,3655,0
|
||||
20250227,090100,419503315,3655,3500,3660,3495,41083
|
||||
20250227,090000,271942230,3520,3330,3600,3330,77661
|
||||
|
Reference in New Issue
Block a user