Update 2025-02-27 2849 candle_min
This commit is contained in:
616
030530/min/candle-20250227.csv
Normal file
616
030530/min/candle-20250227.csv
Normal file
@@ -0,0 +1,616 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,191400,22355003410,4475,4475,4475,4475,127643
|
||||
20250227,191300,22355003410,4475,4475,4475,4475,0
|
||||
20250227,191200,22355003410,4475,4475,4475,4475,0
|
||||
20250227,191100,22355003410,4475,4475,4475,4475,0
|
||||
20250227,191000,22355003410,4475,4475,4475,4475,0
|
||||
20250227,190900,22355003410,4475,4475,4475,4475,0
|
||||
20250227,190800,22355003410,4475,4475,4475,4475,0
|
||||
20250227,190700,22355003410,4475,4475,4475,4475,0
|
||||
20250227,190600,22355003410,4475,4475,4475,4475,0
|
||||
20250227,190500,22355003410,4475,4475,4475,4475,0
|
||||
20250227,190400,22355003410,4475,4475,4475,4475,0
|
||||
20250227,190300,22355003410,4475,4475,4475,4475,0
|
||||
20250227,190200,22355003410,4475,4475,4475,4475,0
|
||||
20250227,190100,22355003410,4475,4475,4475,4475,0
|
||||
20250227,190000,22355003410,4475,4475,4475,4475,0
|
||||
20250227,185900,22355003410,4475,4475,4475,4475,0
|
||||
20250227,185800,22355003410,4475,4475,4475,4475,0
|
||||
20250227,185700,22355003410,4475,4475,4475,4475,0
|
||||
20250227,185600,22355003410,4475,4475,4475,4475,0
|
||||
20250227,185500,22355003410,4475,4475,4475,4475,0
|
||||
20250227,185400,22355003410,4475,4475,4475,4475,0
|
||||
20250227,185300,22355003410,4475,4475,4475,4475,0
|
||||
20250227,185200,22355003410,4475,4475,4475,4475,0
|
||||
20250227,185100,22355003410,4475,4475,4475,4475,0
|
||||
20250227,185000,22355003410,4475,4475,4475,4475,0
|
||||
20250227,184900,22355003410,4475,4475,4475,4475,0
|
||||
20250227,184800,22355003410,4475,4475,4475,4475,0
|
||||
20250227,184700,22355003410,4475,4475,4475,4475,0
|
||||
20250227,184600,22355003410,4475,4475,4475,4475,0
|
||||
20250227,184500,22355003410,4475,4475,4475,4475,0
|
||||
20250227,184400,22355003410,4475,4475,4475,4475,127643
|
||||
20250227,184300,22355003410,4475,4475,4475,4475,0
|
||||
20250227,184200,22355003410,4475,4475,4475,4475,0
|
||||
20250227,184100,22355003410,4475,4475,4475,4475,0
|
||||
20250227,184000,22355003410,4475,4475,4475,4475,0
|
||||
20250227,183900,22355003410,4475,4475,4475,4475,0
|
||||
20250227,183800,22355003410,4475,4475,4475,4475,0
|
||||
20250227,183700,22355003410,4475,4475,4475,4475,0
|
||||
20250227,183600,22355003410,4475,4475,4475,4475,0
|
||||
20250227,183500,22355003410,4475,4475,4475,4475,0
|
||||
20250227,183400,22355003410,4475,4475,4475,4475,0
|
||||
20250227,183300,22355003410,4475,4475,4475,4475,0
|
||||
20250227,183200,22355003410,4475,4475,4475,4475,0
|
||||
20250227,183100,22355003410,4475,4475,4475,4475,0
|
||||
20250227,183000,22355003410,4475,4475,4475,4475,0
|
||||
20250227,182900,22355003410,4475,4475,4475,4475,0
|
||||
20250227,182800,22355003410,4475,4475,4475,4475,0
|
||||
20250227,182700,22355003410,4475,4475,4475,4475,0
|
||||
20250227,182600,22355003410,4475,4475,4475,4475,0
|
||||
20250227,182500,22355003410,4475,4475,4475,4475,0
|
||||
20250227,182400,22355003410,4475,4475,4475,4475,0
|
||||
20250227,182300,22355003410,4475,4475,4475,4475,0
|
||||
20250227,182200,22355003410,4475,4475,4475,4475,0
|
||||
20250227,182100,22355003410,4475,4475,4475,4475,0
|
||||
20250227,182000,22355003410,4475,4475,4475,4475,0
|
||||
20250227,181900,22355003410,4475,4475,4475,4475,0
|
||||
20250227,181800,22355003410,4475,4475,4475,4475,0
|
||||
20250227,181700,22355003410,4475,4475,4475,4475,0
|
||||
20250227,181600,22355003410,4475,4475,4475,4475,0
|
||||
20250227,181500,22355003410,4475,4475,4475,4475,0
|
||||
20250227,181400,22355003410,4475,4475,4475,4475,127643
|
||||
20250227,181300,22355003410,4475,4475,4475,4475,0
|
||||
20250227,181200,22355003410,4475,4475,4475,4475,0
|
||||
20250227,181100,22355003410,4475,4475,4475,4475,0
|
||||
20250227,181000,22355003410,4475,4475,4475,4475,0
|
||||
20250227,180900,22355003410,4475,4475,4475,4475,0
|
||||
20250227,180800,22355003410,4475,4475,4475,4475,0
|
||||
20250227,180700,22355003410,4475,4475,4475,4475,0
|
||||
20250227,180600,22355003410,4475,4475,4475,4475,0
|
||||
20250227,180500,22355003410,4475,4475,4475,4475,0
|
||||
20250227,180400,22355003410,4475,4475,4475,4475,0
|
||||
20250227,180300,22355003410,4475,4475,4475,4475,0
|
||||
20250227,180200,22355003410,4475,4475,4475,4475,0
|
||||
20250227,180100,22355003410,4475,4475,4475,4475,0
|
||||
20250227,180000,22355003410,4475,4475,4475,4475,0
|
||||
20250227,175900,22355003410,4475,4475,4475,4475,0
|
||||
20250227,175800,22355003410,4475,4475,4475,4475,0
|
||||
20250227,175700,22355003410,4475,4475,4475,4475,0
|
||||
20250227,175600,22355003410,4475,4475,4475,4475,0
|
||||
20250227,175500,22355003410,4475,4475,4475,4475,0
|
||||
20250227,175400,22355003410,4475,4475,4475,4475,0
|
||||
20250227,175300,22355003410,4475,4475,4475,4475,0
|
||||
20250227,175200,22355003410,4475,4475,4475,4475,0
|
||||
20250227,175100,22355003410,4475,4475,4475,4475,0
|
||||
20250227,175000,22355003410,4475,4475,4475,4475,0
|
||||
20250227,174900,22355003410,4475,4475,4475,4475,0
|
||||
20250227,174800,22355003410,4475,4475,4475,4475,0
|
||||
20250227,174700,22355003410,4475,4475,4475,4475,0
|
||||
20250227,174600,22355003410,4475,4475,4475,4475,0
|
||||
20250227,174500,22355003410,4475,4475,4475,4475,0
|
||||
20250227,174400,22355003410,4475,4475,4475,4475,127643
|
||||
20250227,174300,22355003410,4475,4475,4475,4475,0
|
||||
20250227,174200,22355003410,4475,4475,4475,4475,0
|
||||
20250227,174100,22355003410,4475,4475,4475,4475,0
|
||||
20250227,174000,22355003410,4475,4475,4475,4475,0
|
||||
20250227,173900,22355003410,4475,4475,4475,4475,0
|
||||
20250227,173800,22355003410,4475,4475,4475,4475,0
|
||||
20250227,173700,22355003410,4475,4475,4475,4475,0
|
||||
20250227,173600,22355003410,4475,4475,4475,4475,0
|
||||
20250227,173500,22355003410,4475,4475,4475,4475,0
|
||||
20250227,173400,22355003410,4475,4475,4475,4475,0
|
||||
20250227,173300,22355003410,4475,4475,4475,4475,0
|
||||
20250227,173200,22355003410,4475,4475,4475,4475,0
|
||||
20250227,173100,22355003410,4475,4475,4475,4475,0
|
||||
20250227,173000,22355003410,4475,4475,4475,4475,0
|
||||
20250227,172900,22355003410,4475,4475,4475,4475,0
|
||||
20250227,172800,22355003410,4475,4475,4475,4475,0
|
||||
20250227,172700,22355003410,4475,4475,4475,4475,0
|
||||
20250227,172600,22355003410,4475,4475,4475,4475,0
|
||||
20250227,172500,22355003410,4475,4475,4475,4475,0
|
||||
20250227,172400,22355003410,4475,4475,4475,4475,0
|
||||
20250227,172300,22355003410,4475,4475,4475,4475,0
|
||||
20250227,172200,22355003410,4475,4475,4475,4475,0
|
||||
20250227,172100,22355003410,4475,4475,4475,4475,0
|
||||
20250227,172000,22355003410,4475,4475,4475,4475,0
|
||||
20250227,171900,22355003410,4475,4475,4475,4475,0
|
||||
20250227,171800,22355003410,4475,4475,4475,4475,0
|
||||
20250227,171700,22355003410,4475,4475,4475,4475,0
|
||||
20250227,171600,22355003410,4475,4475,4475,4475,0
|
||||
20250227,171500,22355003410,4475,4475,4475,4475,0
|
||||
20250227,171400,22355003410,4475,4475,4475,4475,127643
|
||||
20250227,171300,22355003410,4475,4475,4475,4475,0
|
||||
20250227,171200,22355003410,4475,4475,4475,4475,0
|
||||
20250227,171100,22355003410,4475,4475,4475,4475,0
|
||||
20250227,171000,22355003410,4475,4475,4475,4475,0
|
||||
20250227,170900,22355003410,4475,4475,4475,4475,0
|
||||
20250227,170800,22355003410,4475,4475,4475,4475,0
|
||||
20250227,170700,22355003410,4475,4475,4475,4475,0
|
||||
20250227,170600,22355003410,4475,4475,4475,4475,0
|
||||
20250227,170500,22355003410,4475,4475,4475,4475,0
|
||||
20250227,170400,22355003410,4475,4475,4475,4475,0
|
||||
20250227,170300,22355003410,4475,4475,4475,4475,0
|
||||
20250227,170200,22355003410,4475,4475,4475,4475,0
|
||||
20250227,170100,22355003410,4475,4475,4475,4475,0
|
||||
20250227,170000,22355003410,4475,4475,4475,4475,0
|
||||
20250227,165900,22355003410,4475,4475,4475,4475,0
|
||||
20250227,165800,22355003410,4475,4475,4475,4475,0
|
||||
20250227,165700,22355003410,4475,4475,4475,4475,0
|
||||
20250227,165600,22355003410,4475,4475,4475,4475,0
|
||||
20250227,165500,22355003410,4475,4475,4475,4475,0
|
||||
20250227,165400,22355003410,4475,4475,4475,4475,0
|
||||
20250227,165300,22355003410,4475,4475,4475,4475,0
|
||||
20250227,165200,22355003410,4475,4475,4475,4475,0
|
||||
20250227,165100,22355003410,4475,4475,4475,4475,0
|
||||
20250227,165000,22355003410,4475,4475,4475,4475,0
|
||||
20250227,164900,22355003410,4475,4475,4475,4475,0
|
||||
20250227,164800,22355003410,4475,4475,4475,4475,0
|
||||
20250227,164700,22355003410,4475,4475,4475,4475,0
|
||||
20250227,164600,22355003410,4475,4475,4475,4475,0
|
||||
20250227,164500,22355003410,4475,4475,4475,4475,0
|
||||
20250227,164400,22355003410,4475,4475,4475,4475,127643
|
||||
20250227,164300,22355003410,4475,4475,4475,4475,0
|
||||
20250227,164200,22355003410,4475,4475,4475,4475,0
|
||||
20250227,164100,22355003410,4475,4475,4475,4475,0
|
||||
20250227,164000,22355003410,4475,4475,4475,4475,0
|
||||
20250227,163900,22355003410,4475,4475,4475,4475,0
|
||||
20250227,163800,22355003410,4475,4475,4475,4475,0
|
||||
20250227,163700,22355003410,4475,4475,4475,4475,0
|
||||
20250227,163600,22355003410,4475,4475,4475,4475,0
|
||||
20250227,163500,22355003410,4475,4475,4475,4475,0
|
||||
20250227,163400,22355003410,4475,4475,4475,4475,0
|
||||
20250227,163300,22355003410,4475,4475,4475,4475,0
|
||||
20250227,163200,22355003410,4475,4475,4475,4475,0
|
||||
20250227,163100,22355003410,4475,4475,4475,4475,0
|
||||
20250227,163000,22355003410,4475,4475,4475,4475,0
|
||||
20250227,162900,22355003410,4475,4475,4475,4475,0
|
||||
20250227,162800,22355003410,4475,4475,4475,4475,0
|
||||
20250227,162700,22355003410,4475,4475,4475,4475,0
|
||||
20250227,162600,22355003410,4475,4475,4475,4475,0
|
||||
20250227,162500,22355003410,4475,4475,4475,4475,0
|
||||
20250227,162400,22355003410,4475,4475,4475,4475,0
|
||||
20250227,162300,22355003410,4475,4475,4475,4475,0
|
||||
20250227,162200,22355003410,4475,4475,4475,4475,0
|
||||
20250227,162100,22355003410,4475,4475,4475,4475,0
|
||||
20250227,162000,22355003410,4475,4475,4475,4475,0
|
||||
20250227,161900,22355003410,4475,4475,4475,4475,0
|
||||
20250227,161800,22355003410,4475,4475,4475,4475,0
|
||||
20250227,161700,22355003410,4475,4475,4475,4475,0
|
||||
20250227,161600,22355003410,4475,4475,4475,4475,0
|
||||
20250227,161500,22355003410,4475,4475,4475,4475,0
|
||||
20250227,161400,22355003410,4475,4475,4475,4475,127643
|
||||
20250227,161300,22355003410,4475,4475,4475,4475,0
|
||||
20250227,161200,22355003410,4475,4475,4475,4475,0
|
||||
20250227,161100,22355003410,4475,4475,4475,4475,0
|
||||
20250227,161000,22355003410,4475,4475,4475,4475,0
|
||||
20250227,160900,22355003410,4475,4475,4475,4475,0
|
||||
20250227,160800,22355003410,4475,4475,4475,4475,0
|
||||
20250227,160700,22355003410,4475,4475,4475,4475,0
|
||||
20250227,160600,22355003410,4475,4475,4475,4475,0
|
||||
20250227,160500,22355003410,4475,4475,4475,4475,0
|
||||
20250227,160400,22355003410,4475,4475,4475,4475,0
|
||||
20250227,160300,22355003410,4475,4475,4475,4475,0
|
||||
20250227,160200,22355003410,4475,4475,4475,4475,0
|
||||
20250227,160100,22355003410,4475,4475,4475,4475,0
|
||||
20250227,160000,22355003410,4475,4475,4475,4475,0
|
||||
20250227,155900,22355003410,4475,4475,4475,4475,0
|
||||
20250227,155800,22355003410,4475,4475,4475,4475,0
|
||||
20250227,155700,22355003410,4475,4475,4475,4475,0
|
||||
20250227,155600,22355003410,4475,4475,4475,4475,0
|
||||
20250227,155500,22355003410,4475,4475,4475,4475,0
|
||||
20250227,155400,22355003410,4475,4475,4475,4475,0
|
||||
20250227,155300,22355003410,4475,4475,4475,4475,0
|
||||
20250227,155200,22355003410,4475,4475,4475,4475,0
|
||||
20250227,155100,22355003410,4475,4475,4475,4475,0
|
||||
20250227,155000,22355003410,4475,4475,4475,4475,0
|
||||
20250227,154900,22355003410,4475,4475,4475,4475,0
|
||||
20250227,154800,22355003410,4475,4475,4475,4475,0
|
||||
20250227,154700,22355003410,4475,4475,4475,4475,0
|
||||
20250227,154600,22355003410,4475,4475,4475,4475,0
|
||||
20250227,154500,22355003410,4475,4475,4475,4475,0
|
||||
20250227,154400,22355003410,4475,4475,4475,4475,127643
|
||||
20250227,154300,22355003410,4475,4475,4475,4475,0
|
||||
20250227,154200,22355003410,4475,4475,4475,4475,0
|
||||
20250227,154100,22355003410,4475,4475,4475,4475,0
|
||||
20250227,154000,22355003410,4475,4475,4475,4475,0
|
||||
20250227,153900,22355003410,4475,4475,4475,4475,0
|
||||
20250227,153800,22355003410,4475,4475,4475,4475,0
|
||||
20250227,153700,22355003410,4475,4475,4475,4475,0
|
||||
20250227,153600,22355003410,4475,4475,4475,4475,0
|
||||
20250227,153500,22355003410,4475,4475,4475,4475,0
|
||||
20250227,153400,22355003410,4475,4475,4475,4475,0
|
||||
20250227,153300,22355003410,4475,4475,4475,4475,0
|
||||
20250227,153200,22355003410,4475,4475,4475,4475,0
|
||||
20250227,153100,22355003410,4475,4475,4475,4475,0
|
||||
20250227,153000,22355003410,4475,4475,4475,4475,127643
|
||||
20250227,152900,21783800985,4460,4460,4460,4460,0
|
||||
20250227,152800,21783800985,4460,4460,4460,4460,0
|
||||
20250227,152700,21783800985,4460,4460,4460,4460,0
|
||||
20250227,152600,21783800985,4460,4460,4460,4460,0
|
||||
20250227,152500,21783800985,4460,4460,4460,4460,0
|
||||
20250227,152400,21783800985,4460,4460,4460,4460,0
|
||||
20250227,152300,21783800985,4460,4460,4460,4460,0
|
||||
20250227,152200,21783800985,4460,4460,4460,4460,0
|
||||
20250227,152100,21783800985,4460,4460,4460,4460,0
|
||||
20250227,152000,21783800985,4460,4460,4460,4460,0
|
||||
20250227,151900,21783800985,4460,4475,4475,4460,24040
|
||||
20250227,151800,21676370550,4475,4470,4480,4465,26346
|
||||
20250227,151700,21558580035,4470,4470,4480,4460,30075
|
||||
20250227,151600,21424187275,4465,4475,4475,4465,22940
|
||||
20250227,151500,21321687020,4475,4480,4485,4470,19244
|
||||
20250227,151400,21235580690,4480,4480,4485,4475,16257
|
||||
20250227,151300,21162750195,4485,4480,4485,4475,40507
|
||||
20250227,151200,20981396425,4485,4490,4490,4475,17540
|
||||
20250227,151100,20902781965,4490,4480,4490,4480,11273
|
||||
20250227,151000,20852193530,4485,4485,4490,4475,24267
|
||||
20250227,150900,20743400650,4485,4485,4490,4480,12730
|
||||
20250227,150800,20686261570,4485,4490,4490,4480,8540
|
||||
20250227,150700,20647948685,4490,4485,4500,4480,46541
|
||||
20250227,150600,20438865240,4480,4480,4490,4480,32024
|
||||
20250227,150500,20295211135,4480,4480,4485,4475,12595
|
||||
20250227,150400,20238775715,4480,4475,4480,4475,19587
|
||||
20250227,150300,20151044250,4475,4480,4485,4465,52492
|
||||
20250227,150200,19916186895,4480,4490,4490,4480,16746
|
||||
20250227,150100,19841105535,4490,4500,4500,4490,10236
|
||||
20250227,150000,19795106960,4495,4495,4500,4490,22862
|
||||
20250227,145900,19692316625,4495,4490,4500,4485,22733
|
||||
20250227,145800,19590219585,4485,4480,4490,4480,13092
|
||||
20250227,145700,19531497570,4480,4485,4495,4480,21088
|
||||
20250227,145600,19436848630,4485,4495,4495,4485,30047
|
||||
20250227,145500,19301834835,4495,4485,4500,4485,54101
|
||||
20250227,145400,19058810995,4485,4475,4485,4475,6257
|
||||
20250227,145300,19030776300,4475,4480,4485,4470,26322
|
||||
20250227,145200,18912891305,4480,4470,4480,4460,17207
|
||||
20250227,145100,18835991195,4465,4475,4475,4465,8448
|
||||
20250227,145000,18798240565,4475,4480,4480,4470,13172
|
||||
20250227,144900,18739290315,4480,4480,4485,4475,15420
|
||||
20250227,144800,18670223295,4480,4475,4480,4475,21132
|
||||
20250227,144700,18575578570,4475,4470,4490,4465,51553
|
||||
20250227,144600,18344554995,4470,4460,4470,4455,11761
|
||||
20250227,144500,18292103750,4455,4455,4460,4450,6463
|
||||
20250227,144400,18263315705,4455,4445,4460,4445,3585
|
||||
20250227,144300,18247356005,4450,4455,4460,4445,4860
|
||||
20250227,144200,18225725240,4460,4450,4460,4450,8807
|
||||
20250227,144100,18186504080,4450,4445,4465,4445,9898
|
||||
20250227,144000,18142415655,4445,4460,4460,4435,18805
|
||||
20250227,143900,18058787455,4460,4460,4475,4455,11527
|
||||
20250227,143800,18007338050,4465,4465,4490,4465,62415
|
||||
20250227,143700,17727734110,4465,4470,4475,4460,11560
|
||||
20250227,143600,17676082990,4475,4445,4480,4435,58176
|
||||
20250227,143500,17416950420,4450,4465,4470,4445,24507
|
||||
20250227,143400,17307783585,4470,4460,4480,4460,27732
|
||||
20250227,143300,17183754545,4460,4455,4475,4445,39347
|
||||
20250227,143200,17008282205,4460,4465,4465,4450,12051
|
||||
20250227,143100,16954563165,4460,4440,4475,4440,91462
|
||||
20250227,143000,16546746960,4440,4410,4445,4405,71828
|
||||
20250227,142900,16228331400,4410,4415,4420,4405,10189
|
||||
20250227,142800,16183388970,4420,4390,4420,4390,16953
|
||||
20250227,142700,16108652300,4385,4410,4410,4385,11827
|
||||
20250227,142600,16056642640,4410,4400,4425,4400,70974
|
||||
20250227,142500,15743331040,4400,4395,4410,4390,30654
|
||||
20250227,142400,15608385465,4395,4370,4395,4370,16950
|
||||
20250227,142300,15534158220,4375,4370,4375,4365,3292
|
||||
20250227,142200,15519768585,4365,4370,4385,4365,12080
|
||||
20250227,142100,15466939300,4370,4380,4395,4365,13414
|
||||
20250227,142000,15408188020,4390,4370,4400,4370,49810
|
||||
20250227,141900,15189453960,4375,4365,4375,4355,16021
|
||||
20250227,141800,15119472630,4355,4365,4370,4355,9111
|
||||
20250227,141700,15079718210,4370,4360,4370,4350,15503
|
||||
20250227,141600,15012157895,4360,4335,4380,4335,46490
|
||||
20250227,141500,14809722130,4330,4325,4330,4325,1167
|
||||
20250227,141400,14804669275,4325,4325,4325,4315,6479
|
||||
20250227,141300,14776676925,4325,4330,4335,4325,8992
|
||||
20250227,141200,14737717185,4325,4310,4325,4310,9114
|
||||
20250227,141100,14698369820,4310,4300,4310,4295,4639
|
||||
20250227,141000,14678406345,4295,4315,4315,4295,6696
|
||||
20250227,140900,14649600010,4315,4310,4320,4310,5060
|
||||
20250227,140800,14627761540,4310,4300,4310,4295,4415
|
||||
20250227,140700,14608773885,4300,4310,4310,4300,196
|
||||
20250227,140600,14607930900,4300,4290,4310,4285,9341
|
||||
20250227,140500,14567758790,4290,4290,4290,4290,4282
|
||||
20250227,140400,14549389010,4295,4290,4295,4290,161
|
||||
20250227,140300,14548698120,4290,4295,4295,4290,381
|
||||
20250227,140200,14547062150,4295,4295,4295,4295,1453
|
||||
20250227,140100,14540821515,4295,4300,4300,4295,761
|
||||
20250227,140000,14537550730,4295,4300,4300,4290,1272
|
||||
20250227,135900,14532087185,4300,4295,4300,4295,5765
|
||||
20250227,135800,14507321405,4295,4300,4300,4295,1063
|
||||
20250227,135700,14502754660,4295,4300,4300,4295,539
|
||||
20250227,135600,14500439430,4295,4295,4295,4290,693
|
||||
20250227,135500,14497464220,4295,4300,4300,4290,1443
|
||||
20250227,135400,14491266550,4300,4300,4305,4295,4801
|
||||
20250227,135300,14470613310,4305,4310,4310,4305,2249
|
||||
20250227,135200,14460931240,4310,4305,4310,4305,2048
|
||||
20250227,135100,14452111630,4300,4315,4315,4300,2998
|
||||
20250227,135000,14439200720,4310,4310,4310,4305,3506
|
||||
20250227,134900,14424089870,4310,4310,4310,4310,2152
|
||||
20250227,134800,14414814750,4310,4315,4315,4305,2898
|
||||
20250227,134700,14402324075,4315,4305,4315,4300,2405
|
||||
20250227,134600,14391950860,4305,4290,4305,4290,3017
|
||||
20250227,134500,14378986005,4300,4300,4300,4290,4422
|
||||
20250227,134400,14359997800,4290,4300,4300,4290,4699
|
||||
20250227,134300,14339814725,4300,4310,4320,4295,17310
|
||||
20250227,134200,14265217465,4310,4300,4310,4290,13631
|
||||
20250227,134100,14206583520,4300,4295,4300,4290,4259
|
||||
20250227,134000,14188289965,4295,4290,4295,4290,1779
|
||||
20250227,133900,14180655910,4290,4290,4290,4285,867
|
||||
20250227,133800,14176937425,4290,4280,4290,4275,1531
|
||||
20250227,133700,14170385390,4275,4290,4290,4275,12363
|
||||
20250227,133600,14117441220,4290,4285,4290,4285,5220
|
||||
20250227,133500,14095057925,4285,4275,4285,4275,5162
|
||||
20250227,133400,14072974790,4280,4275,4280,4275,458
|
||||
20250227,133300,14071014650,4280,4270,4280,4270,953
|
||||
20250227,133200,14066943830,4275,4270,4275,4270,631
|
||||
20250227,133100,14064249040,4275,4270,4280,4265,219
|
||||
20250227,133000,14063314050,4270,4270,4275,4265,2766
|
||||
20250227,132900,14051510550,4275,4275,4280,4265,8107
|
||||
20250227,132800,14016898545,4285,4275,4285,4265,9210
|
||||
20250227,132700,13977520405,4280,4280,4280,4270,5709
|
||||
20250227,132600,13953123465,4280,4270,4280,4270,636
|
||||
20250227,132500,13950404095,4270,4275,4275,4270,2376
|
||||
20250227,132400,13940258035,4275,4275,4275,4270,363
|
||||
20250227,132300,13938706710,4270,4280,4285,4270,9111
|
||||
20250227,132200,13899755700,4285,4290,4290,4285,1692
|
||||
20250227,132100,13892503000,4290,4295,4295,4285,5074
|
||||
20250227,132000,13870729015,4300,4295,4300,4295,476
|
||||
20250227,131900,13868683520,4295,4300,4300,4295,7057
|
||||
20250227,131800,13838373635,4295,4300,4310,4295,6093
|
||||
20250227,131700,13812171760,4300,4280,4300,4280,6786
|
||||
20250227,131600,13783042650,4280,4275,4280,4270,311
|
||||
20250227,131500,13781713595,4270,4275,4275,4270,2356
|
||||
20250227,131400,13771645900,4275,4270,4275,4270,1716
|
||||
20250227,131300,13764317565,4270,4260,4270,4260,9712
|
||||
20250227,131200,13722930105,4265,4280,4280,4265,12682
|
||||
20250227,131100,13668804685,4280,4275,4285,4270,8109
|
||||
20250227,131000,13634135020,4275,4285,4285,4270,2619
|
||||
20250227,130900,13622934080,4285,4280,4285,4275,4000
|
||||
20250227,130800,13605830130,4285,4280,4290,4280,2774
|
||||
20250227,130700,13593947175,4280,4280,4285,4275,1913
|
||||
20250227,130600,13585759355,4275,4275,4280,4275,1191
|
||||
20250227,130500,13580667765,4275,4280,4285,4275,390
|
||||
20250227,130400,13578998500,4280,4285,4290,4280,190
|
||||
20250227,130300,13578184720,4290,4295,4295,4290,2788
|
||||
20250227,130200,13566220480,4290,4275,4295,4275,8929
|
||||
20250227,130100,13527943540,4275,4265,4275,4260,3534
|
||||
20250227,130000,13512863665,4265,4260,4265,4260,5655
|
||||
20250227,125900,13488762170,4265,4260,4265,4260,1316
|
||||
20250227,125800,13483153450,4260,4260,4265,4260,3043
|
||||
20250227,125700,13470188750,4260,4265,4265,4260,5696
|
||||
20250227,125600,13445923115,4255,4275,4275,4255,13753
|
||||
20250227,125500,13387321315,4270,4285,4285,4270,1653
|
||||
20250227,125400,13380250860,4285,4290,4290,4285,2049
|
||||
20250227,125300,13371470725,4285,4290,4290,4280,1936
|
||||
20250227,125200,13363179235,4290,4285,4295,4285,2508
|
||||
20250227,125100,13352428430,4290,4295,4295,4285,2140
|
||||
20250227,125000,13343243940,4285,4270,4300,4265,15220
|
||||
20250227,124900,13278037260,4275,4260,4280,4260,6057
|
||||
20250227,124800,13252176215,4255,4260,4265,4250,6893
|
||||
20250227,124700,13222833290,4260,4265,4270,4250,5900
|
||||
20250227,124600,13197710420,4265,4280,4285,4250,46735
|
||||
20250227,124500,12998396870,4285,4290,4290,4280,13966
|
||||
20250227,124400,12938576320,4290,4290,4290,4285,3599
|
||||
20250227,124300,12923140610,4290,4290,4295,4285,4885
|
||||
20250227,124200,12902188250,4290,4290,4295,4285,6654
|
||||
20250227,124100,12873646055,4290,4300,4300,4290,17583
|
||||
20250227,124000,12798128455,4300,4300,4305,4295,4592
|
||||
20250227,123900,12778384160,4305,4300,4305,4300,966
|
||||
20250227,123800,12774228580,4305,4305,4310,4300,1620
|
||||
20250227,123700,12767255260,4310,4315,4320,4300,8695
|
||||
20250227,123600,12729774855,4315,4315,4315,4310,1193
|
||||
20250227,123500,12724629490,4315,4305,4315,4300,5048
|
||||
20250227,123400,12702879490,4300,4300,4305,4295,3496
|
||||
20250227,123300,12687847225,4300,4295,4300,4295,5025
|
||||
20250227,123200,12666253205,4295,4285,4295,4285,3575
|
||||
20250227,123100,12650933135,4280,4285,4290,4280,1911
|
||||
20250227,123000,12642746605,4285,4290,4290,4285,2363
|
||||
20250227,122900,12632620095,4285,4295,4295,4285,10304
|
||||
20250227,122800,12588423325,4295,4300,4300,4295,2328
|
||||
20250227,122700,12578421785,4300,4300,4300,4290,3827
|
||||
20250227,122600,12561981080,4300,4300,4300,4295,3242
|
||||
20250227,122500,12548055130,4300,4295,4300,4290,1232
|
||||
20250227,122400,12542762880,4295,4295,4300,4295,33
|
||||
20250227,122300,12542621005,4290,4295,4295,4290,2479
|
||||
20250227,122200,12531983255,4295,4295,4295,4295,1572
|
||||
20250227,122100,12525231515,4295,4295,4295,4290,384
|
||||
20250227,122000,12523583000,4295,4295,4295,4290,3058
|
||||
20250227,121900,12510456915,4295,4290,4295,4285,1238
|
||||
20250227,121800,12505147030,4290,4295,4295,4290,1164
|
||||
20250227,121700,12500153210,4280,4295,4295,4280,12491
|
||||
20250227,121600,12446600320,4295,4295,4295,4290,1313
|
||||
20250227,121500,12440961010,4290,4290,4295,4285,2856
|
||||
20250227,121400,12428709335,4290,4295,4305,4290,991
|
||||
20250227,121300,12424451910,4295,4295,4295,4290,1938
|
||||
20250227,121200,12416129290,4295,4290,4300,4285,1367
|
||||
20250227,121100,12410259420,4295,4300,4305,4285,7713
|
||||
20250227,121000,12377144725,4305,4315,4315,4300,1667
|
||||
20250227,120900,12369968140,4315,4315,4315,4305,8770
|
||||
20250227,120800,12332188690,4315,4300,4315,4300,2957
|
||||
20250227,120700,12319461295,4300,4300,4300,4295,1070
|
||||
20250227,120600,12314861635,4300,4300,4305,4295,6993
|
||||
20250227,120500,12284807775,4290,4300,4300,4290,5658
|
||||
20250227,120400,12260534610,4300,4280,4300,4280,2135
|
||||
20250227,120300,12251377360,4295,4285,4295,4280,9448
|
||||
20250227,120200,12210902835,4285,4290,4295,4285,3287
|
||||
20250227,120100,12196803795,4290,4290,4295,4285,5401
|
||||
20250227,120000,12173649020,4290,4300,4300,4285,23466
|
||||
20250227,115900,12073009675,4300,4300,4305,4290,38145
|
||||
20250227,115800,11909213065,4300,4315,4315,4300,41734
|
||||
20250227,115700,11729537705,4315,4315,4320,4310,1662
|
||||
20250227,115600,11722368605,4310,4330,4330,4310,26706
|
||||
20250227,115500,11607032745,4330,4325,4330,4325,529
|
||||
20250227,115400,11604744780,4330,4330,4335,4320,12337
|
||||
20250227,115300,11551400005,4335,4330,4335,4330,4686
|
||||
20250227,115200,11531109610,4330,4330,4335,4330,6752
|
||||
20250227,115100,11501859945,4335,4330,4335,4330,3175
|
||||
20250227,115000,11488102825,4330,4335,4340,4330,4381
|
||||
20250227,114900,11469130620,4335,4350,4350,4330,15257
|
||||
20250227,114800,11402912790,4350,4350,4355,4350,3418
|
||||
20250227,114700,11388043205,4350,4345,4350,4340,1121
|
||||
20250227,114600,11383169840,4350,4340,4350,4340,5646
|
||||
20250227,114500,11358627650,4335,4340,4350,4335,2373
|
||||
20250227,114400,11348328075,4345,4340,4350,4335,4569
|
||||
20250227,114300,11328493015,4340,4330,4340,4330,4214
|
||||
20250227,114200,11310236425,4330,4330,4335,4330,2343
|
||||
20250227,114100,11300090865,4335,4330,4335,4330,3481
|
||||
20250227,114000,11285017050,4330,4330,4335,4330,977
|
||||
20250227,113900,11280786040,4330,4335,4340,4330,3518
|
||||
20250227,113800,11265535435,4335,4335,4340,4335,1002
|
||||
20250227,113700,11261191170,4335,4330,4340,4330,884
|
||||
20250227,113600,11257360800,4330,4335,4335,4325,2516
|
||||
20250227,113500,11246472135,4335,4330,4335,4325,6631
|
||||
20250227,113400,11217764540,4335,4330,4335,4325,6421
|
||||
20250227,113300,11189957250,4325,4335,4335,4325,5728
|
||||
20250227,113200,11165161380,4335,4330,4335,4330,7336
|
||||
20250227,113100,11133395995,4330,4345,4345,4330,15218
|
||||
20250227,113000,11067465945,4340,4340,4345,4335,12065
|
||||
20250227,112900,11015126360,4350,4350,4355,4345,12704
|
||||
20250227,112800,10959880095,4350,4345,4350,4345,4258
|
||||
20250227,112700,10941370270,4350,4350,4350,4345,3398
|
||||
20250227,112600,10926591100,4350,4355,4365,4350,2371
|
||||
20250227,112500,10916269145,4365,4365,4365,4355,2215
|
||||
20250227,112400,10906608810,4360,4355,4370,4350,31091
|
||||
20250227,112300,10771209045,4355,4355,4355,4350,366
|
||||
20250227,112200,10769615615,4355,4350,4355,4345,4181
|
||||
20250227,112100,10751427340,4355,4345,4355,4345,5336
|
||||
20250227,112000,10728201260,4350,4345,4350,4345,681
|
||||
20250227,111900,10725241930,4340,4350,4350,4340,7923
|
||||
20250227,111800,10690826350,4350,4345,4350,4345,3390
|
||||
20250227,111700,10676087015,4340,4355,4355,4340,14765
|
||||
20250227,111600,10611910595,4360,4350,4360,4350,1122
|
||||
20250227,111500,10607024045,4350,4365,4365,4350,9471
|
||||
20250227,111400,10565814060,4365,4360,4365,4355,595
|
||||
20250227,111300,10563218975,4370,4370,4370,4355,558
|
||||
20250227,111200,10560785990,4370,4370,4375,4355,10879
|
||||
20250227,111100,10513329655,4375,4370,4375,4370,141
|
||||
20250227,111000,10512712785,4370,4370,4370,4360,1132
|
||||
20250227,110900,10507774300,4360,4365,4370,4360,3390
|
||||
20250227,110800,10492975945,4370,4365,4370,4365,494
|
||||
20250227,110700,10490819415,4370,4370,4370,4365,3108
|
||||
20250227,110600,10477248945,4370,4365,4370,4365,3531
|
||||
20250227,110500,10461832185,4365,4385,4385,4365,14523
|
||||
20250227,110400,10398311595,4390,4395,4395,4380,6133
|
||||
20250227,110300,10371434305,4395,4385,4395,4385,699
|
||||
20250227,110200,10368367520,4385,4390,4395,4385,3764
|
||||
20250227,110100,10351860320,4385,4385,4385,4380,1526
|
||||
20250227,110000,10345168815,4385,4375,4385,4375,5864
|
||||
20250227,105900,10319475335,4375,4375,4380,4370,6424
|
||||
20250227,105800,10291369350,4375,4375,4375,4375,3236
|
||||
20250227,105700,10277211850,4375,4370,4375,4365,5925
|
||||
20250227,105600,10251329345,4370,4370,4370,4365,512
|
||||
20250227,105500,10249093155,4370,4355,4370,4355,1643
|
||||
20250227,105400,10241935340,4355,4360,4360,4355,4027
|
||||
20250227,105300,10224394035,4360,4360,4360,4360,1047
|
||||
20250227,105200,10219829115,4365,4360,4370,4360,1798
|
||||
20250227,105100,10211985810,4365,4375,4375,4365,3373
|
||||
20250227,105000,10197256275,4365,4350,4375,4350,12546
|
||||
20250227,104900,10142566405,4350,4360,4360,4350,5967
|
||||
20250227,104800,10116582980,4365,4370,4370,4360,5367
|
||||
20250227,104700,10093160515,4370,4370,4375,4370,1896
|
||||
20250227,104600,10084873070,4370,4370,4375,4370,6954
|
||||
20250227,104500,10054469710,4370,4365,4370,4360,2000
|
||||
20250227,104400,10045741915,4360,4350,4365,4350,2183
|
||||
20250227,104300,10036234405,4350,4350,4360,4350,4676
|
||||
20250227,104200,10015885985,4350,4350,4355,4350,2124
|
||||
20250227,104100,10006639285,4355,4340,4355,4340,5128
|
||||
20250227,104000,9984347770,4345,4340,4350,4340,16500
|
||||
20250227,103900,9912713680,4340,4355,4355,4340,27694
|
||||
20250227,103800,9792342510,4355,4355,4355,4350,11276
|
||||
20250227,103700,9743269635,4360,4355,4360,4355,18312
|
||||
20250227,103600,9663520805,4360,4365,4365,4355,7396
|
||||
20250227,103500,9631274515,4365,4360,4370,4360,1114
|
||||
20250227,103400,9626409690,4360,4365,4370,4360,3209
|
||||
20250227,103300,9612406115,4365,4370,4370,4360,10464
|
||||
20250227,103200,9566754385,4370,4365,4375,4365,1862
|
||||
20250227,103100,9558625240,4360,4360,4365,4360,3237
|
||||
20250227,103000,9544511895,4355,4360,4365,4355,4409
|
||||
20250227,102900,9525305345,4365,4360,4370,4360,7877
|
||||
20250227,102800,9490956345,4360,4370,4370,4360,17456
|
||||
20250227,102700,9414779970,4375,4365,4375,4365,2510
|
||||
20250227,102600,9403809200,4365,4370,4370,4365,6687
|
||||
20250227,102500,9374615405,4365,4375,4375,4365,11301
|
||||
20250227,102400,9325212400,4375,4375,4380,4370,6195
|
||||
20250227,102300,9298110445,4375,4370,4375,4370,708
|
||||
20250227,102200,9295016320,4375,4380,4380,4370,3280
|
||||
20250227,102100,9280669395,4380,4370,4385,4370,3138
|
||||
20250227,102000,9266935015,4370,4370,4380,4370,4888
|
||||
20250227,101900,9245573840,4370,4380,4380,4370,12540
|
||||
20250227,101800,9190709275,4375,4375,4385,4375,3060
|
||||
20250227,101700,9177305510,4375,4385,4385,4375,4809
|
||||
20250227,101600,9156256190,4380,4385,4395,4380,6298
|
||||
20250227,101500,9128650270,4385,4385,4390,4375,4168
|
||||
20250227,101400,9110382630,4385,4375,4385,4375,1192
|
||||
20250227,101300,9105163675,4380,4380,4385,4380,1101
|
||||
20250227,101200,9100338775,4380,4390,4390,4380,3787
|
||||
20250227,101100,9083735865,4390,4385,4390,4375,11928
|
||||
20250227,101000,9031450690,4385,4365,4390,4365,66536
|
||||
20250227,100900,8740887655,4365,4375,4380,4365,14700
|
||||
20250227,100800,8676698590,4375,4375,4380,4365,6481
|
||||
20250227,100700,8648371585,4370,4370,4380,4365,8190
|
||||
20250227,100600,8612576815,4370,4375,4380,4365,17003
|
||||
20250227,100500,8538289110,4370,4395,4395,4370,19522
|
||||
20250227,100400,8452817975,4390,4395,4395,4385,3606
|
||||
20250227,100300,8436986690,4395,4385,4395,4380,7134
|
||||
20250227,100200,8405729620,4380,4390,4395,4380,6426
|
||||
20250227,100100,8377547790,4390,4410,4410,4390,7951
|
||||
20250227,100000,8342586315,4410,4415,4415,4405,6694
|
||||
20250227,095900,8313065265,4410,4420,4420,4410,2218
|
||||
20250227,095800,8303273870,4415,4410,4415,4410,2119
|
||||
20250227,095700,8293922225,4415,4400,4415,4395,4877
|
||||
20250227,095600,8272450560,4395,4415,4415,4395,7000
|
||||
20250227,095500,8241593455,4415,4400,4415,4400,5220
|
||||
20250227,095400,8218572755,4400,4400,4400,4395,5287
|
||||
20250227,095300,8195313235,4400,4385,4400,4385,2715
|
||||
20250227,095200,8183389070,4385,4400,4400,4385,5204
|
||||
20250227,095100,8160546160,4400,4385,4410,4380,8452
|
||||
20250227,095000,8123374705,4380,4405,4405,4380,17789
|
||||
20250227,094900,8045233355,4405,4415,4420,4405,10524
|
||||
20250227,094800,7998793285,4420,4430,4430,4415,7736
|
||||
20250227,094700,7964585530,4430,4435,4435,4425,10735
|
||||
20250227,094600,7917037900,4430,4420,4440,4415,19901
|
||||
20250227,094500,7828854310,4415,4425,4425,4415,15679
|
||||
20250227,094400,7759504475,4420,4390,4425,4380,24463
|
||||
20250227,094300,7651748935,4380,4365,4380,4365,12429
|
||||
20250227,094200,7597447355,4370,4360,4370,4355,12717
|
||||
20250227,094100,7541973230,4365,4350,4365,4350,17748
|
||||
20250227,094000,7464715660,4350,4360,4365,4350,36876
|
||||
20250227,093900,7304037480,4365,4375,4375,4360,34963
|
||||
20250227,093800,7151499910,4370,4365,4390,4360,36397
|
||||
20250227,093700,6992388755,4365,4400,4410,4360,66622
|
||||
20250227,093600,6700379175,4405,4405,4405,4400,30639
|
||||
20250227,093500,6565514785,4405,4420,4420,4405,44869
|
||||
20250227,093400,6367580440,4420,4435,4435,4420,14814
|
||||
20250227,093300,6301989055,4435,4445,4445,4430,10558
|
||||
20250227,093200,6255100040,4445,4420,4445,4420,25297
|
||||
20250227,093100,6143098550,4425,4430,4430,4420,17346
|
||||
20250227,093000,6066340480,4430,4440,4445,4430,7285
|
||||
20250227,092900,6034011935,4435,4435,4445,4425,25620
|
||||
20250227,092800,5920516450,4440,4450,4450,4430,22726
|
||||
20250227,092700,5819571250,4445,4460,4460,4440,4769
|
||||
20250227,092600,5798361595,4455,4490,4495,4455,36262
|
||||
20250227,092500,5636224675,4490,4450,4490,4445,39248
|
||||
20250227,092400,5460523305,4445,4455,4455,4445,5568
|
||||
20250227,092300,5435744065,4455,4430,4460,4425,7786
|
||||
20250227,092200,5401090850,4440,4445,4450,4420,37580
|
||||
20250227,092100,5234485130,4445,4440,4450,4410,57815
|
||||
20250227,092000,4978287030,4450,4465,4470,4440,21391
|
||||
20250227,091900,4883039625,4465,4460,4470,4440,83127
|
||||
20250227,091800,4512884825,4460,4485,4485,4460,30203
|
||||
20250227,091700,4377829040,4480,4485,4500,4480,35427
|
||||
20250227,091600,4218748260,4490,4475,4490,4470,16741
|
||||
20250227,091500,4143801355,4475,4460,4490,4460,13288
|
||||
20250227,091400,4084303980,4460,4475,4480,4455,34219
|
||||
20250227,091300,3931388685,4475,4490,4495,4465,42859
|
||||
20250227,091200,3739341130,4495,4475,4500,4460,32899
|
||||
20250227,091100,3591931805,4475,4475,4490,4465,43288
|
||||
20250227,091000,3398283145,4475,4480,4490,4470,30787
|
||||
20250227,090900,3260390280,4485,4485,4505,4475,45949
|
||||
20250227,090800,3053938155,4480,4490,4495,4465,37362
|
||||
20250227,090700,2886640370,4495,4460,4495,4450,57606
|
||||
20250227,090600,2628582265,4460,4475,4485,4455,39125
|
||||
20250227,090500,2453767640,4475,4445,4480,4420,37905
|
||||
20250227,090400,2285170680,4450,4425,4475,4420,39382
|
||||
20250227,090300,2110109555,4430,4440,4445,4410,54203
|
||||
20250227,090200,1870165995,4440,4455,4455,4415,67169
|
||||
20250227,090100,1572207540,4455,4475,4495,4430,111057
|
||||
20250227,090000,1076722025,4470,4420,4510,4390,241071
|
||||
|
Reference in New Issue
Block a user