Update 2025-02-27 2849 candle_min
This commit is contained in:
619
032850/min/candle-20250227.csv
Normal file
619
032850/min/candle-20250227.csv
Normal file
@@ -0,0 +1,619 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,191700,916237435,4990,4990,4990,4990,5515
|
||||
20250227,191600,916237435,4990,4990,4990,4990,0
|
||||
20250227,191500,916237435,4990,4990,4990,4990,0
|
||||
20250227,191400,916237435,4990,4990,4990,4990,0
|
||||
20250227,191300,916237435,4990,4990,4990,4990,0
|
||||
20250227,191200,916237435,4990,4990,4990,4990,0
|
||||
20250227,191100,916237435,4990,4990,4990,4990,0
|
||||
20250227,191000,916237435,4990,4990,4990,4990,0
|
||||
20250227,190900,916237435,4990,4990,4990,4990,0
|
||||
20250227,190800,916237435,4990,4990,4990,4990,0
|
||||
20250227,190700,916237435,4990,4990,4990,4990,0
|
||||
20250227,190600,916237435,4990,4990,4990,4990,0
|
||||
20250227,190500,916237435,4990,4990,4990,4990,0
|
||||
20250227,190400,916237435,4990,4990,4990,4990,0
|
||||
20250227,190300,916237435,4990,4990,4990,4990,0
|
||||
20250227,190200,916237435,4990,4990,4990,4990,0
|
||||
20250227,190100,916237435,4990,4990,4990,4990,0
|
||||
20250227,190000,916237435,4990,4990,4990,4990,0
|
||||
20250227,185900,916237435,4990,4990,4990,4990,0
|
||||
20250227,185800,916237435,4990,4990,4990,4990,0
|
||||
20250227,185700,916237435,4990,4990,4990,4990,0
|
||||
20250227,185600,916237435,4990,4990,4990,4990,0
|
||||
20250227,185500,916237435,4990,4990,4990,4990,0
|
||||
20250227,185400,916237435,4990,4990,4990,4990,0
|
||||
20250227,185300,916237435,4990,4990,4990,4990,0
|
||||
20250227,185200,916237435,4990,4990,4990,4990,0
|
||||
20250227,185100,916237435,4990,4990,4990,4990,0
|
||||
20250227,185000,916237435,4990,4990,4990,4990,0
|
||||
20250227,184900,916237435,4990,4990,4990,4990,0
|
||||
20250227,184800,916237435,4990,4990,4990,4990,0
|
||||
20250227,184700,916237435,4990,4990,4990,4990,5515
|
||||
20250227,184600,916237435,4990,4990,4990,4990,0
|
||||
20250227,184500,916237435,4990,4990,4990,4990,0
|
||||
20250227,184400,916237435,4990,4990,4990,4990,0
|
||||
20250227,184300,916237435,4990,4990,4990,4990,0
|
||||
20250227,184200,916237435,4990,4990,4990,4990,0
|
||||
20250227,184100,916237435,4990,4990,4990,4990,0
|
||||
20250227,184000,916237435,4990,4990,4990,4990,0
|
||||
20250227,183900,916237435,4990,4990,4990,4990,0
|
||||
20250227,183800,916237435,4990,4990,4990,4990,0
|
||||
20250227,183700,916237435,4990,4990,4990,4990,0
|
||||
20250227,183600,916237435,4990,4990,4990,4990,0
|
||||
20250227,183500,916237435,4990,4990,4990,4990,0
|
||||
20250227,183400,916237435,4990,4990,4990,4990,0
|
||||
20250227,183300,916237435,4990,4990,4990,4990,0
|
||||
20250227,183200,916237435,4990,4990,4990,4990,0
|
||||
20250227,183100,916237435,4990,4990,4990,4990,0
|
||||
20250227,183000,916237435,4990,4990,4990,4990,0
|
||||
20250227,182900,916237435,4990,4990,4990,4990,0
|
||||
20250227,182800,916237435,4990,4990,4990,4990,0
|
||||
20250227,182700,916237435,4990,4990,4990,4990,0
|
||||
20250227,182600,916237435,4990,4990,4990,4990,0
|
||||
20250227,182500,916237435,4990,4990,4990,4990,0
|
||||
20250227,182400,916237435,4990,4990,4990,4990,0
|
||||
20250227,182300,916237435,4990,4990,4990,4990,0
|
||||
20250227,182200,916237435,4990,4990,4990,4990,0
|
||||
20250227,182100,916237435,4990,4990,4990,4990,0
|
||||
20250227,182000,916237435,4990,4990,4990,4990,0
|
||||
20250227,181900,916237435,4990,4990,4990,4990,0
|
||||
20250227,181800,916237435,4990,4990,4990,4990,0
|
||||
20250227,181700,916237435,4990,4990,4990,4990,5515
|
||||
20250227,181600,916237435,4990,4990,4990,4990,0
|
||||
20250227,181500,916237435,4990,4990,4990,4990,0
|
||||
20250227,181400,916237435,4990,4990,4990,4990,0
|
||||
20250227,181300,916237435,4990,4990,4990,4990,0
|
||||
20250227,181200,916237435,4990,4990,4990,4990,0
|
||||
20250227,181100,916237435,4990,4990,4990,4990,0
|
||||
20250227,181000,916237435,4990,4990,4990,4990,0
|
||||
20250227,180900,916237435,4990,4990,4990,4990,0
|
||||
20250227,180800,916237435,4990,4990,4990,4990,0
|
||||
20250227,180700,916237435,4990,4990,4990,4990,0
|
||||
20250227,180600,916237435,4990,4990,4990,4990,0
|
||||
20250227,180500,916237435,4990,4990,4990,4990,0
|
||||
20250227,180400,916237435,4990,4990,4990,4990,0
|
||||
20250227,180300,916237435,4990,4990,4990,4990,0
|
||||
20250227,180200,916237435,4990,4990,4990,4990,0
|
||||
20250227,180100,916237435,4990,4990,4990,4990,0
|
||||
20250227,180000,916237435,4990,4990,4990,4990,0
|
||||
20250227,175900,916237435,4990,4990,4990,4990,0
|
||||
20250227,175800,916237435,4990,4990,4990,4990,0
|
||||
20250227,175700,916237435,4990,4990,4990,4990,0
|
||||
20250227,175600,916237435,4990,4990,4990,4990,0
|
||||
20250227,175500,916237435,4990,4990,4990,4990,0
|
||||
20250227,175400,916237435,4990,4990,4990,4990,0
|
||||
20250227,175300,916237435,4990,4990,4990,4990,0
|
||||
20250227,175200,916237435,4990,4990,4990,4990,0
|
||||
20250227,175100,916237435,4990,4990,4990,4990,0
|
||||
20250227,175000,916237435,4990,4990,4990,4990,0
|
||||
20250227,174900,916237435,4990,4990,4990,4990,0
|
||||
20250227,174800,916237435,4990,4990,4990,4990,0
|
||||
20250227,174700,916237435,4990,4990,4990,4990,5515
|
||||
20250227,174600,916237435,4990,4990,4990,4990,0
|
||||
20250227,174500,916237435,4990,4990,4990,4990,0
|
||||
20250227,174400,916237435,4990,4990,4990,4990,0
|
||||
20250227,174300,916237435,4990,4990,4990,4990,0
|
||||
20250227,174200,916237435,4990,4990,4990,4990,0
|
||||
20250227,174100,916237435,4990,4990,4990,4990,0
|
||||
20250227,174000,916237435,4990,4990,4990,4990,0
|
||||
20250227,173900,916237435,4990,4990,4990,4990,0
|
||||
20250227,173800,916237435,4990,4990,4990,4990,0
|
||||
20250227,173700,916237435,4990,4990,4990,4990,0
|
||||
20250227,173600,916237435,4990,4990,4990,4990,0
|
||||
20250227,173500,916237435,4990,4990,4990,4990,0
|
||||
20250227,173400,916237435,4990,4990,4990,4990,0
|
||||
20250227,173300,916237435,4990,4990,4990,4990,0
|
||||
20250227,173200,916237435,4990,4990,4990,4990,0
|
||||
20250227,173100,916237435,4990,4990,4990,4990,0
|
||||
20250227,173000,916237435,4990,4990,4990,4990,0
|
||||
20250227,172900,916237435,4990,4990,4990,4990,0
|
||||
20250227,172800,916237435,4990,4990,4990,4990,0
|
||||
20250227,172700,916237435,4990,4990,4990,4990,0
|
||||
20250227,172600,916237435,4990,4990,4990,4990,0
|
||||
20250227,172500,916237435,4990,4990,4990,4990,0
|
||||
20250227,172400,916237435,4990,4990,4990,4990,0
|
||||
20250227,172300,916237435,4990,4990,4990,4990,0
|
||||
20250227,172200,916237435,4990,4990,4990,4990,0
|
||||
20250227,172100,916237435,4990,4990,4990,4990,0
|
||||
20250227,172000,916237435,4990,4990,4990,4990,0
|
||||
20250227,171900,916237435,4990,4990,4990,4990,0
|
||||
20250227,171800,916237435,4990,4990,4990,4990,0
|
||||
20250227,171700,916237435,4990,4990,4990,4990,5515
|
||||
20250227,171600,916237435,4990,4990,4990,4990,0
|
||||
20250227,171500,916237435,4990,4990,4990,4990,0
|
||||
20250227,171400,916237435,4990,4990,4990,4990,0
|
||||
20250227,171300,916237435,4990,4990,4990,4990,0
|
||||
20250227,171200,916237435,4990,4990,4990,4990,0
|
||||
20250227,171100,916237435,4990,4990,4990,4990,0
|
||||
20250227,171000,916237435,4990,4990,4990,4990,0
|
||||
20250227,170900,916237435,4990,4990,4990,4990,0
|
||||
20250227,170800,916237435,4990,4990,4990,4990,0
|
||||
20250227,170700,916237435,4990,4990,4990,4990,0
|
||||
20250227,170600,916237435,4990,4990,4990,4990,0
|
||||
20250227,170500,916237435,4990,4990,4990,4990,0
|
||||
20250227,170400,916237435,4990,4990,4990,4990,0
|
||||
20250227,170300,916237435,4990,4990,4990,4990,0
|
||||
20250227,170200,916237435,4990,4990,4990,4990,0
|
||||
20250227,170100,916237435,4990,4990,4990,4990,0
|
||||
20250227,170000,916237435,4990,4990,4990,4990,0
|
||||
20250227,165900,916237435,4990,4990,4990,4990,0
|
||||
20250227,165800,916237435,4990,4990,4990,4990,0
|
||||
20250227,165700,916237435,4990,4990,4990,4990,0
|
||||
20250227,165600,916237435,4990,4990,4990,4990,0
|
||||
20250227,165500,916237435,4990,4990,4990,4990,0
|
||||
20250227,165400,916237435,4990,4990,4990,4990,0
|
||||
20250227,165300,916237435,4990,4990,4990,4990,0
|
||||
20250227,165200,916237435,4990,4990,4990,4990,0
|
||||
20250227,165100,916237435,4990,4990,4990,4990,0
|
||||
20250227,165000,916237435,4990,4990,4990,4990,0
|
||||
20250227,164900,916237435,4990,4990,4990,4990,0
|
||||
20250227,164800,916237435,4990,4990,4990,4990,0
|
||||
20250227,164700,916237435,4990,4990,4990,4990,5515
|
||||
20250227,164600,916237435,4990,4990,4990,4990,0
|
||||
20250227,164500,916237435,4990,4990,4990,4990,0
|
||||
20250227,164400,916237435,4990,4990,4990,4990,0
|
||||
20250227,164300,916237435,4990,4990,4990,4990,0
|
||||
20250227,164200,916237435,4990,4990,4990,4990,0
|
||||
20250227,164100,916237435,4990,4990,4990,4990,0
|
||||
20250227,164000,916237435,4990,4990,4990,4990,0
|
||||
20250227,163900,916237435,4990,4990,4990,4990,0
|
||||
20250227,163800,916237435,4990,4990,4990,4990,0
|
||||
20250227,163700,916237435,4990,4990,4990,4990,0
|
||||
20250227,163600,916237435,4990,4990,4990,4990,0
|
||||
20250227,163500,916237435,4990,4990,4990,4990,0
|
||||
20250227,163400,916237435,4990,4990,4990,4990,0
|
||||
20250227,163300,916237435,4990,4990,4990,4990,0
|
||||
20250227,163200,916237435,4990,4990,4990,4990,0
|
||||
20250227,163100,916237435,4990,4990,4990,4990,0
|
||||
20250227,163000,916237435,4990,4990,4990,4990,0
|
||||
20250227,162900,916237435,4990,4990,4990,4990,0
|
||||
20250227,162800,916237435,4990,4990,4990,4990,0
|
||||
20250227,162700,916237435,4990,4990,4990,4990,0
|
||||
20250227,162600,916237435,4990,4990,4990,4990,0
|
||||
20250227,162500,916237435,4990,4990,4990,4990,0
|
||||
20250227,162400,916237435,4990,4990,4990,4990,0
|
||||
20250227,162300,916237435,4990,4990,4990,4990,0
|
||||
20250227,162200,916237435,4990,4990,4990,4990,0
|
||||
20250227,162100,916237435,4990,4990,4990,4990,0
|
||||
20250227,162000,916237435,4990,4990,4990,4990,0
|
||||
20250227,161900,916237435,4990,4990,4990,4990,0
|
||||
20250227,161800,916237435,4990,4990,4990,4990,0
|
||||
20250227,161700,916237435,4990,4990,4990,4990,5515
|
||||
20250227,161600,916237435,4990,4990,4990,4990,0
|
||||
20250227,161500,916237435,4990,4990,4990,4990,0
|
||||
20250227,161400,916237435,4990,4990,4990,4990,0
|
||||
20250227,161300,916237435,4990,4990,4990,4990,0
|
||||
20250227,161200,916237435,4990,4990,4990,4990,0
|
||||
20250227,161100,916237435,4990,4990,4990,4990,0
|
||||
20250227,161000,916237435,4990,4990,4990,4990,0
|
||||
20250227,160900,916237435,4990,4990,4990,4990,0
|
||||
20250227,160800,916237435,4990,4990,4990,4990,0
|
||||
20250227,160700,916237435,4990,4990,4990,4990,0
|
||||
20250227,160600,916237435,4990,4990,4990,4990,0
|
||||
20250227,160500,916237435,4990,4990,4990,4990,0
|
||||
20250227,160400,916237435,4990,4990,4990,4990,0
|
||||
20250227,160300,916237435,4990,4990,4990,4990,0
|
||||
20250227,160200,916237435,4990,4990,4990,4990,0
|
||||
20250227,160100,916237435,4990,4990,4990,4990,0
|
||||
20250227,160000,916237435,4990,4990,4990,4990,0
|
||||
20250227,155900,916237435,4990,4990,4990,4990,0
|
||||
20250227,155800,916237435,4990,4990,4990,4990,0
|
||||
20250227,155700,916237435,4990,4990,4990,4990,0
|
||||
20250227,155600,916237435,4990,4990,4990,4990,0
|
||||
20250227,155500,916237435,4990,4990,4990,4990,0
|
||||
20250227,155400,916237435,4990,4990,4990,4990,0
|
||||
20250227,155300,916237435,4990,4990,4990,4990,0
|
||||
20250227,155200,916237435,4990,4990,4990,4990,0
|
||||
20250227,155100,916237435,4990,4990,4990,4990,0
|
||||
20250227,155000,916237435,4990,4990,4990,4990,0
|
||||
20250227,154900,916237435,4990,4990,4990,4990,0
|
||||
20250227,154800,916237435,4990,4990,4990,4990,0
|
||||
20250227,154700,916237435,4990,4990,4990,4990,5515
|
||||
20250227,154600,916237435,4990,4990,4990,4990,0
|
||||
20250227,154500,916237435,4990,4990,4990,4990,0
|
||||
20250227,154400,916237435,4990,4990,4990,4990,0
|
||||
20250227,154300,916237435,4990,4990,4990,4990,0
|
||||
20250227,154200,916237435,4990,4990,4990,4990,0
|
||||
20250227,154100,916237435,4990,4990,4990,4990,0
|
||||
20250227,154000,916237435,4990,4990,4990,4990,0
|
||||
20250227,153900,916237435,4990,4990,4990,4990,0
|
||||
20250227,153800,916237435,4990,4990,4990,4990,0
|
||||
20250227,153700,916237435,4990,4990,4990,4990,0
|
||||
20250227,153600,916237435,4990,4990,4990,4990,0
|
||||
20250227,153500,916237435,4990,4990,4990,4990,0
|
||||
20250227,153400,916237435,4990,4990,4990,4990,0
|
||||
20250227,153300,916237435,4990,4990,4990,4990,0
|
||||
20250227,153200,916237435,4990,4990,4990,4990,0
|
||||
20250227,153100,916237435,4990,4990,4990,4990,0
|
||||
20250227,153000,916237435,4990,4990,4990,4990,5515
|
||||
20250227,152900,888717585,4995,4995,4995,4995,0
|
||||
20250227,152800,888717585,4995,4995,4995,4995,0
|
||||
20250227,152700,888717585,4995,4995,4995,4995,0
|
||||
20250227,152600,888717585,4995,4995,4995,4995,0
|
||||
20250227,152500,888717585,4995,4995,4995,4995,0
|
||||
20250227,152400,888717585,4995,4995,4995,4995,0
|
||||
20250227,152300,888717585,4995,4995,4995,4995,0
|
||||
20250227,152200,888717585,4995,4995,4995,4995,0
|
||||
20250227,152100,888717585,4995,4995,4995,4995,0
|
||||
20250227,152000,888717585,4995,4995,4995,4995,0
|
||||
20250227,151900,888717585,4995,4995,5000,4995,524
|
||||
20250227,151800,886100175,5000,5000,5000,5000,36
|
||||
20250227,151700,885920175,5000,5000,5000,5000,1040
|
||||
20250227,151600,880720175,5010,5010,5010,5010,100
|
||||
20250227,151500,880219175,5010,5000,5010,5000,616
|
||||
20250227,151400,877135115,5010,5010,5010,5010,0
|
||||
20250227,151300,877135115,5010,5010,5010,5010,10
|
||||
20250227,151200,877085015,5010,5000,5010,5000,48
|
||||
20250227,151100,876845005,5010,5000,5010,5000,45
|
||||
20250227,151000,876619995,5000,5000,5010,5000,157
|
||||
20250227,150900,875834235,5010,5010,5010,5010,300
|
||||
20250227,150800,874331235,5010,5000,5010,4995,856
|
||||
20250227,150700,870045645,5000,5010,5010,5000,146
|
||||
20250227,150600,869315625,5010,5010,5010,5000,537
|
||||
20250227,150500,866625675,5010,5000,5010,5000,2
|
||||
20250227,150400,866615665,5010,4995,5010,4995,421
|
||||
20250227,150300,864512455,5010,5010,5010,5010,501
|
||||
20250227,150200,862002445,5010,5010,5010,4990,182
|
||||
20250227,150100,861094225,5010,4990,5010,4990,647
|
||||
20250227,150000,857865440,5010,4990,5010,4990,2059
|
||||
20250227,145900,847590770,4990,4995,4995,4990,5326
|
||||
20250227,145800,821011335,4995,4995,4995,4995,110
|
||||
20250227,145700,820461885,4995,4995,4995,4995,0
|
||||
20250227,145600,820461885,4995,4995,4995,4995,150
|
||||
20250227,145500,819712635,4995,4995,4995,4995,0
|
||||
20250227,145400,819712635,4995,5020,5020,4995,18
|
||||
20250227,145300,819622700,4990,5000,5020,4990,686
|
||||
20250227,145200,816197860,5000,4995,5020,4990,3041
|
||||
20250227,145100,801022875,4990,5010,5010,4990,2593
|
||||
20250227,145000,788074205,5010,5010,5010,5010,3
|
||||
20250227,144900,788059175,5010,5010,5010,5010,305
|
||||
20250227,144800,786531125,5010,5010,5010,5010,0
|
||||
20250227,144700,786531125,5010,5010,5010,5010,0
|
||||
20250227,144600,786531125,5010,5010,5010,5010,371
|
||||
20250227,144500,784672415,5010,5010,5010,5010,0
|
||||
20250227,144400,784672415,5010,5010,5010,5010,0
|
||||
20250227,144300,784672415,5010,5010,5010,5010,1
|
||||
20250227,144200,784667405,4995,4995,4995,4995,2
|
||||
20250227,144100,784657415,5000,5000,5000,5000,0
|
||||
20250227,144000,784657415,5000,5000,5000,5000,1088
|
||||
20250227,143900,779217415,5000,5000,5000,5000,0
|
||||
20250227,143800,779217415,5000,5000,5000,5000,0
|
||||
20250227,143700,779217415,5000,5000,5000,5000,178
|
||||
20250227,143600,778327415,5010,5010,5010,5010,1
|
||||
20250227,143500,778322405,5010,5010,5010,5010,6
|
||||
20250227,143400,778292345,5010,5010,5010,5010,1
|
||||
20250227,143300,778287335,5000,5000,5000,5000,0
|
||||
20250227,143200,778287335,5000,5010,5010,5000,405
|
||||
20250227,143100,776262285,5010,5010,5010,5010,0
|
||||
20250227,143000,776262285,5010,4995,5010,4995,60
|
||||
20250227,142900,775962570,4990,4995,4995,4990,500
|
||||
20250227,142800,773467565,4990,4990,4990,4990,0
|
||||
20250227,142700,773467565,4990,4990,4990,4990,0
|
||||
20250227,142600,773467565,4990,4990,4990,4990,0
|
||||
20250227,142500,773467565,4990,4990,4990,4990,192
|
||||
20250227,142400,772509485,4990,5000,5000,4990,4064
|
||||
20250227,142300,752226635,5010,5000,5010,5000,284
|
||||
20250227,142200,750806625,5000,5000,5000,5000,108
|
||||
20250227,142100,750266625,5000,5000,5000,5000,56
|
||||
20250227,142000,749986625,5010,5010,5010,5010,30
|
||||
20250227,141900,749836325,5000,5000,5000,5000,196
|
||||
20250227,141800,748856325,5000,5000,5000,5000,204
|
||||
20250227,141700,747836325,5000,5000,5000,5000,0
|
||||
20250227,141600,747836325,5000,5000,5000,5000,3
|
||||
20250227,141500,747821325,4995,4995,4995,4995,1544
|
||||
20250227,141400,740109045,5000,4995,5000,4995,501
|
||||
20250227,141300,737606545,4995,4995,4995,4995,173
|
||||
20250227,141200,736742410,5000,4995,5000,4995,2
|
||||
20250227,141100,736732415,4995,4995,4995,4995,518
|
||||
20250227,141000,734145005,5000,5000,5000,5000,0
|
||||
20250227,140900,734145005,5000,5000,5000,5000,1
|
||||
20250227,140800,734140005,5000,5000,5000,5000,10
|
||||
20250227,140700,734090005,5000,5000,5000,5000,538
|
||||
20250227,140600,731400005,5010,5010,5010,5010,0
|
||||
20250227,140500,731400005,5010,5010,5010,5010,7
|
||||
20250227,140400,731364935,5010,5010,5010,5010,416
|
||||
20250227,140300,729280775,5000,5000,5000,5000,0
|
||||
20250227,140200,729280775,5000,5000,5000,5000,113
|
||||
20250227,140100,728715775,4995,4995,4995,4995,1
|
||||
20250227,140000,728710780,4995,5000,5000,4995,4578
|
||||
20250227,135900,705829590,5000,5010,5010,5000,238
|
||||
20250227,135800,704639390,5000,5010,5010,5000,182
|
||||
20250227,135700,703729260,5010,5000,5010,5000,1162
|
||||
20250227,135600,697919230,5000,5000,5010,5000,355
|
||||
20250227,135500,696144150,5000,5010,5010,5000,251
|
||||
20250227,135400,694886650,5000,5000,5000,5000,0
|
||||
20250227,135300,694886650,5000,5000,5000,5000,400
|
||||
20250227,135200,692886650,5000,5000,5000,5000,4
|
||||
20250227,135100,692866650,5000,5000,5000,5000,248
|
||||
20250227,135000,691626650,5000,5020,5020,5000,272
|
||||
20250227,134900,690266250,5000,5010,5010,5000,729
|
||||
20250227,134800,686618350,5000,5010,5010,5000,102
|
||||
20250227,134700,686107350,5000,5010,5010,5000,2359
|
||||
20250227,134600,674309620,5010,5010,5010,5010,1534
|
||||
20250227,134500,666624280,5020,5020,5020,5020,7
|
||||
20250227,134400,666589140,5020,5020,5020,5020,45
|
||||
20250227,134300,666363240,5020,5020,5020,5020,32
|
||||
20250227,134200,666202600,5020,5020,5020,5020,6
|
||||
20250227,134100,666172480,5020,5020,5020,5020,60
|
||||
20250227,134000,665871280,5020,5020,5020,5020,100
|
||||
20250227,133900,665369280,5020,5020,5020,5020,0
|
||||
20250227,133800,665369280,5020,5020,5020,5020,0
|
||||
20250227,133700,665369280,5020,5010,5020,5010,206
|
||||
20250227,133600,664337160,5010,5010,5010,5010,787
|
||||
20250227,133500,660394290,5010,5010,5010,5010,298
|
||||
20250227,133400,658901310,5010,5010,5010,5010,0
|
||||
20250227,133300,658901310,5010,5010,5010,5010,0
|
||||
20250227,133200,658901310,5010,5010,5010,5010,210
|
||||
20250227,133100,657849210,5020,5020,5020,5020,0
|
||||
20250227,133000,657849210,5020,5020,5020,5020,20
|
||||
20250227,132900,657748810,5010,5010,5010,5010,142
|
||||
20250227,132800,657037390,5010,5010,5010,5010,0
|
||||
20250227,132700,657037390,5010,5010,5010,5010,0
|
||||
20250227,132600,657037390,5010,5010,5010,5010,1
|
||||
20250227,132500,657032380,5030,5020,5030,5020,21
|
||||
20250227,132400,656926860,5020,5020,5020,5020,150
|
||||
20250227,132300,656173860,5020,5020,5020,5020,0
|
||||
20250227,132200,656173860,5020,5020,5020,5020,0
|
||||
20250227,132100,656173860,5020,5020,5020,5020,0
|
||||
20250227,132000,656173860,5020,5020,5020,5020,0
|
||||
20250227,131900,656173860,5020,5020,5020,5020,1332
|
||||
20250227,131800,649487220,5010,5010,5010,5010,233
|
||||
20250227,131700,648319890,5020,5010,5020,5010,39
|
||||
20250227,131600,648124480,5020,5020,5020,5020,0
|
||||
20250227,131500,648124480,5020,5020,5020,5020,5
|
||||
20250227,131400,648099380,5020,5020,5020,5020,2
|
||||
20250227,131300,648089340,5010,5020,5020,5010,183
|
||||
20250227,131200,647172500,5020,5020,5020,5020,1
|
||||
20250227,131100,647167480,5020,5020,5020,5020,0
|
||||
20250227,131000,647167480,5020,5020,5020,5020,1
|
||||
20250227,130900,647162460,5010,5010,5010,5010,634
|
||||
20250227,130800,643986120,5020,5020,5020,5020,37
|
||||
20250227,130700,643800380,5010,5010,5010,5010,0
|
||||
20250227,130600,643800380,5010,5010,5010,5010,100
|
||||
20250227,130500,643299380,5010,5020,5020,5010,506
|
||||
20250227,130400,640764260,5020,5020,5020,5020,0
|
||||
20250227,130300,640764260,5020,5020,5020,5020,1
|
||||
20250227,130200,640759240,5030,5030,5030,5030,1
|
||||
20250227,130100,640754210,5020,5020,5020,5020,0
|
||||
20250227,130000,640754210,5020,5020,5020,5020,10
|
||||
20250227,125900,640704010,5020,5020,5020,5020,0
|
||||
20250227,125800,640704010,5020,5020,5020,5020,0
|
||||
20250227,125700,640704010,5020,5020,5020,5020,0
|
||||
20250227,125600,640704010,5020,5030,5030,5020,530
|
||||
20250227,125500,638043110,5020,5020,5020,5020,0
|
||||
20250227,125400,638043110,5020,5020,5020,5020,2
|
||||
20250227,125300,638033070,5030,5030,5030,5030,0
|
||||
20250227,125200,638033070,5030,5030,5030,5030,0
|
||||
20250227,125100,638033070,5030,5030,5030,5030,0
|
||||
20250227,125000,638033070,5030,5030,5030,5030,21
|
||||
20250227,124900,637927440,5030,5030,5030,5030,57
|
||||
20250227,124800,637640730,5040,5030,5040,5030,7
|
||||
20250227,124700,637605510,5030,5030,5030,5030,0
|
||||
20250227,124600,637605510,5030,5030,5030,5030,0
|
||||
20250227,124500,637605510,5030,5030,5030,5030,10
|
||||
20250227,124400,637555210,5030,5030,5030,5030,0
|
||||
20250227,124300,637555210,5030,5030,5030,5030,4
|
||||
20250227,124200,637535090,5030,5030,5030,5030,0
|
||||
20250227,124100,637535090,5030,5030,5030,5030,0
|
||||
20250227,124000,637535090,5030,5030,5030,5030,10
|
||||
20250227,123900,637484790,5040,5040,5040,5040,0
|
||||
20250227,123800,637484790,5040,5040,5040,5040,0
|
||||
20250227,123700,637484790,5040,5040,5040,5040,1
|
||||
20250227,123600,637479750,5030,5030,5030,5030,0
|
||||
20250227,123500,637479750,5030,5030,5030,5030,645
|
||||
20250227,123400,634235400,5030,5030,5030,5030,250
|
||||
20250227,123300,632977900,5030,5030,5030,5030,596
|
||||
20250227,123200,629980020,5030,5030,5030,5030,0
|
||||
20250227,123100,629980020,5030,5030,5030,5030,0
|
||||
20250227,123000,629980020,5030,5030,5030,5030,422
|
||||
20250227,122900,627857360,5030,5020,5030,5020,1281
|
||||
20250227,122800,621414030,5010,5010,5010,5010,0
|
||||
20250227,122700,621414030,5010,5010,5010,5010,1001
|
||||
20250227,122600,616399020,5010,5010,5010,5010,13
|
||||
20250227,122500,616333890,5010,5010,5010,5010,10
|
||||
20250227,122400,616283790,5000,5000,5000,5000,230
|
||||
20250227,122300,615133790,5010,5020,5020,5010,568
|
||||
20250227,122200,612284130,5010,5010,5010,5010,2883
|
||||
20250227,122100,597840300,5020,5020,5020,5020,0
|
||||
20250227,122000,597840300,5020,5020,5020,5020,8
|
||||
20250227,121900,597800140,5020,5020,5020,5020,0
|
||||
20250227,121800,597800140,5020,5020,5020,5020,22
|
||||
20250227,121700,597689700,5020,5020,5020,5020,0
|
||||
20250227,121600,597689700,5020,5020,5020,5020,41
|
||||
20250227,121500,597483880,5020,5020,5020,5010,241
|
||||
20250227,121400,596276250,5020,5020,5020,5020,2
|
||||
20250227,121300,596266210,5020,5020,5020,5020,21
|
||||
20250227,121200,596160790,5020,5020,5020,5020,20
|
||||
20250227,121100,596060390,5020,5020,5020,5010,120
|
||||
20250227,121000,595458390,5020,5030,5030,5020,65
|
||||
20250227,120900,595131890,5030,5020,5030,5020,275
|
||||
20250227,120800,593751090,5020,5020,5020,5020,2
|
||||
20250227,120700,593741050,5020,5020,5020,5020,20
|
||||
20250227,120600,593640650,5010,5010,5010,5010,0
|
||||
20250227,120500,593640650,5010,5010,5010,5010,176
|
||||
20250227,120400,592758890,5010,5010,5010,5010,0
|
||||
20250227,120300,592758890,5010,5010,5010,5010,30
|
||||
20250227,120200,592608590,5020,5020,5020,5020,6
|
||||
20250227,120100,592578470,5010,5010,5010,5010,50
|
||||
20250227,120000,592327970,5020,5020,5020,5020,568
|
||||
20250227,115900,589476610,5020,5020,5020,5020,0
|
||||
20250227,115800,589476610,5020,5020,5020,5020,0
|
||||
20250227,115700,589476610,5020,5020,5020,5020,0
|
||||
20250227,115600,589476610,5020,5020,5020,5020,118
|
||||
20250227,115500,588884250,5030,5030,5030,5030,200
|
||||
20250227,115400,587878250,5010,5020,5020,5010,26
|
||||
20250227,115300,587747780,5010,5010,5010,5010,0
|
||||
20250227,115200,587747780,5010,5030,5030,5010,131
|
||||
20250227,115100,587091390,5020,5020,5020,5020,0
|
||||
20250227,115000,587091390,5020,5020,5020,5020,62
|
||||
20250227,114900,586780150,5020,5020,5020,5020,25
|
||||
20250227,114800,586654650,5020,5020,5020,5020,125
|
||||
20250227,114700,586027150,5020,5020,5020,5020,0
|
||||
20250227,114600,586027150,5020,5010,5020,5010,155
|
||||
20250227,114500,585250560,5010,5010,5010,5010,177
|
||||
20250227,114400,584363790,5020,5020,5020,5020,1325
|
||||
20250227,114300,577712290,5020,5010,5030,5010,165
|
||||
20250227,114200,576885150,5010,5030,5030,5010,2401
|
||||
20250227,114100,564850140,5020,5020,5020,5020,0
|
||||
20250227,114000,564850140,5020,5020,5020,5020,160
|
||||
20250227,113900,564046940,5030,5030,5030,5030,1
|
||||
20250227,113800,564041910,5030,5030,5030,5030,0
|
||||
20250227,113700,564041910,5030,5030,5030,5030,0
|
||||
20250227,113600,564041910,5030,5030,5030,5030,0
|
||||
20250227,113500,564041910,5030,5030,5030,5030,13
|
||||
20250227,113400,563976520,5030,5030,5030,5030,5
|
||||
20250227,113300,563951370,5030,5030,5030,5030,48
|
||||
20250227,113200,563709930,5040,5040,5040,5040,9
|
||||
20250227,113100,563664570,5030,5030,5030,5030,0
|
||||
20250227,113000,563664570,5030,5030,5030,5030,1000
|
||||
20250227,112900,558634570,5020,5020,5020,5020,0
|
||||
20250227,112800,558634570,5020,5020,5020,5020,100
|
||||
20250227,112700,558132570,5020,5030,5030,5020,81
|
||||
20250227,112600,557725900,5030,5030,5030,5030,0
|
||||
20250227,112500,557725900,5030,5030,5030,5030,0
|
||||
20250227,112400,557725900,5030,5010,5030,5010,1078
|
||||
20250227,112300,552311360,5020,5020,5020,5020,5
|
||||
20250227,112200,552286260,5020,5020,5020,5020,300
|
||||
20250227,112100,550780260,5010,5010,5010,5010,0
|
||||
20250227,112000,550780260,5010,5010,5010,5010,312
|
||||
20250227,111900,549217140,5010,5020,5020,5010,202
|
||||
20250227,111800,548205080,5010,5020,5020,5010,873
|
||||
20250227,111700,543826000,5020,5020,5020,5020,2
|
||||
20250227,111600,543815960,5020,5020,5020,5020,2270
|
||||
20250227,111500,532420560,5010,5010,5010,5010,316
|
||||
20250227,111400,530837400,5010,5010,5010,5010,108
|
||||
20250227,111300,530296320,5010,5010,5010,5010,34
|
||||
20250227,111200,530125980,5010,5020,5020,5010,300
|
||||
20250227,111100,528620090,5020,5020,5020,5020,676
|
||||
20250227,111000,525226570,5030,5020,5030,5020,141
|
||||
20250227,110900,524518740,5020,5020,5020,5020,0
|
||||
20250227,110800,524518740,5020,5020,5020,5020,0
|
||||
20250227,110700,524518740,5020,5020,5020,5020,0
|
||||
20250227,110600,524518740,5020,5020,5020,5020,126
|
||||
20250227,110500,523886220,5020,5020,5020,5020,50
|
||||
20250227,110400,523635220,5020,5020,5020,5020,1133
|
||||
20250227,110300,517947560,5020,5020,5020,5020,0
|
||||
20250227,110200,517947560,5020,5020,5020,5020,0
|
||||
20250227,110100,517947560,5020,5020,5020,5020,60
|
||||
20250227,110000,517646360,5020,5020,5020,5020,350
|
||||
20250227,105900,515889360,5010,5010,5010,5010,82
|
||||
20250227,105800,515478540,5010,5020,5030,5010,251
|
||||
20250227,105700,514220410,5020,5020,5020,5020,80
|
||||
20250227,105600,513818810,5020,5020,5020,5020,87
|
||||
20250227,105500,513382070,5020,5020,5020,5010,555
|
||||
20250227,105400,510599380,5020,5020,5020,5020,69
|
||||
20250227,105300,510253000,5020,5020,5020,5010,321
|
||||
20250227,105200,508644760,5020,5020,5020,5020,120
|
||||
20250227,105100,508042360,5020,5020,5020,5020,0
|
||||
20250227,105000,508042360,5020,5020,5020,5010,2363
|
||||
20250227,104900,496191040,5010,5010,5010,5010,0
|
||||
20250227,104800,496191040,5010,5020,5020,5010,1129
|
||||
20250227,104700,490525290,5030,5030,5030,5030,0
|
||||
20250227,104600,490525290,5030,5020,5030,5020,2003
|
||||
20250227,104500,480470200,5020,5020,5020,5020,0
|
||||
20250227,104400,480470200,5020,5020,5020,5020,921
|
||||
20250227,104300,475846780,5020,5020,5020,5020,2483
|
||||
20250227,104200,463382120,5020,5030,5030,5020,110
|
||||
20250227,104100,462829820,5030,5030,5030,5030,70
|
||||
20250227,104000,462477720,5030,5030,5030,5030,0
|
||||
20250227,103900,462477720,5030,5030,5030,5030,982
|
||||
20250227,103800,457538260,5030,5020,5030,5010,586
|
||||
20250227,103700,454597360,5020,5030,5030,5020,161
|
||||
20250227,103600,453788960,5020,5030,5030,5020,1600
|
||||
20250227,103500,445746600,5030,5030,5030,5030,1000
|
||||
20250227,103400,440716600,5050,5050,5050,5050,0
|
||||
20250227,103300,440716600,5050,5050,5050,5050,35
|
||||
20250227,103200,440539850,5050,5050,5050,5050,2
|
||||
20250227,103100,440529750,5010,5020,5020,5010,2102
|
||||
20250227,103000,429978730,5020,5020,5020,5020,0
|
||||
20250227,102900,429978730,5020,5030,5030,5020,2235
|
||||
20250227,102800,418757950,5030,5030,5030,5030,142
|
||||
20250227,102700,418043690,5030,5040,5040,5030,736
|
||||
20250227,102600,414335390,5050,5050,5050,5050,0
|
||||
20250227,102500,414335390,5050,5050,5050,5050,30
|
||||
20250227,102400,414183890,5030,5030,5030,5030,401
|
||||
20250227,102300,412166860,5050,5040,5050,5020,295
|
||||
20250227,102200,410682220,5020,5020,5020,5020,127
|
||||
20250227,102100,410044680,5020,5020,5020,5020,1080
|
||||
20250227,102000,404623080,5020,5020,5020,5020,0
|
||||
20250227,101900,404623080,5020,5020,5020,5020,232
|
||||
20250227,101800,403458440,5020,5020,5020,5020,2066
|
||||
20250227,101700,393087120,5020,5020,5020,5020,32
|
||||
20250227,101600,392926480,5020,5040,5050,5020,2862
|
||||
20250227,101500,378549200,5040,5040,5040,5040,5
|
||||
20250227,101400,378524000,5040,5050,5050,5040,4
|
||||
20250227,101300,378503810,5040,5050,5050,5040,101
|
||||
20250227,101200,377994760,5050,5050,5050,5050,10
|
||||
20250227,101100,377944260,5050,5040,5050,5040,568
|
||||
20250227,101000,375078010,5030,5030,5030,5030,36
|
||||
20250227,100900,374896930,5020,5040,5040,5020,2144
|
||||
20250227,100800,364113430,5040,5040,5040,5040,20
|
||||
20250227,100700,364012630,5050,5050,5050,5050,1
|
||||
20250227,100600,364007580,5030,5040,5040,5030,183
|
||||
20250227,100500,363086390,5040,5050,5050,5040,1232
|
||||
20250227,100400,356869670,5050,5040,5050,5040,38
|
||||
20250227,100300,356678130,5030,5030,5030,5030,58
|
||||
20250227,100200,356386390,5030,5030,5030,5030,0
|
||||
20250227,100100,356386390,5030,5030,5030,5030,171
|
||||
20250227,100000,355526260,5030,5040,5050,5030,801
|
||||
20250227,095900,351489230,5050,5050,5050,5050,2
|
||||
20250227,095800,351479130,5050,5040,5050,5030,112
|
||||
20250227,095700,350914650,5040,5040,5040,5040,200
|
||||
20250227,095600,349906650,5040,5040,5040,5040,49
|
||||
20250227,095500,349659690,5030,5030,5030,5030,3
|
||||
20250227,095400,349644600,5030,5040,5040,5030,234
|
||||
20250227,095300,348467080,5040,5030,5040,5030,811
|
||||
20250227,095200,344387740,5030,5030,5030,5030,40
|
||||
20250227,095100,344186540,5030,5030,5030,5030,125
|
||||
20250227,095000,343557790,5050,5050,5050,5050,1
|
||||
20250227,094900,343552740,5030,5030,5030,5030,152
|
||||
20250227,094800,342788180,5030,5030,5030,5030,123
|
||||
20250227,094700,342169490,5060,5060,5060,5060,0
|
||||
20250227,094600,342169490,5060,5030,5060,5020,559
|
||||
20250227,094500,339357810,5030,5060,5060,5030,165
|
||||
20250227,094400,338527350,5060,5020,5060,5020,346
|
||||
20250227,094300,336786610,5020,5030,5030,5020,307
|
||||
20250227,094200,335244870,5030,5040,5050,5030,1023
|
||||
20250227,094100,330092200,5020,5030,5030,5020,3657
|
||||
20250227,094000,311701740,5040,5030,5040,5030,274
|
||||
20250227,093900,310322190,5030,5030,5030,5030,1000
|
||||
20250227,093800,305292190,5030,5050,5050,5030,191
|
||||
20250227,093700,304329850,5060,5050,5060,5040,2593
|
||||
20250227,093600,291257710,5050,5060,5060,5050,101
|
||||
20250227,093500,290747650,5050,5060,5060,5050,63
|
||||
20250227,093400,290428890,5050,5050,5050,5050,156
|
||||
20250227,093300,289641090,5050,5050,5050,5050,1
|
||||
20250227,093200,289636040,5050,5060,5060,5050,201
|
||||
20250227,093100,288620970,5040,5050,5050,5040,760
|
||||
20250227,093000,284785510,5050,5050,5050,5050,469
|
||||
20250227,092900,282417060,5060,5060,5060,5060,178
|
||||
20250227,092800,281516380,5060,5060,5060,5060,210
|
||||
20250227,092700,280453780,5050,5050,5070,5050,1162
|
||||
20250227,092600,274580290,5050,5050,5050,5050,815
|
||||
20250227,092500,270464540,5040,5040,5040,5040,77
|
||||
20250227,092400,270076460,5040,5050,5060,5040,1295
|
||||
20250227,092300,263547600,5040,5040,5050,5040,468
|
||||
20250227,092200,261187260,5040,5050,5050,5040,216
|
||||
20250227,092100,260098560,5060,5050,5060,5040,738
|
||||
20250227,092000,256371840,5050,5060,5060,5050,127
|
||||
20250227,091900,255729950,5060,5050,5060,5050,204
|
||||
20250227,091800,254698750,5050,5050,5070,5050,1278
|
||||
20250227,091700,248224850,5050,5040,5070,5040,2781
|
||||
20250227,091600,234163020,5040,5070,5070,5040,5125
|
||||
20250227,091500,208279150,5070,5070,5070,5070,296
|
||||
20250227,091400,206778430,5070,5090,5090,5070,1341
|
||||
20250227,091300,199979530,5080,5090,5090,5080,921
|
||||
20250227,091200,195300750,5090,5080,5090,5080,122
|
||||
20250227,091100,194680870,5070,5080,5080,5060,2524
|
||||
20250227,091000,181880330,5070,5070,5070,5060,749
|
||||
20250227,090900,178084520,5070,5080,5080,5060,2747
|
||||
20250227,090800,164175370,5080,5080,5100,5080,724
|
||||
20250227,090700,160494850,5080,5100,5110,5080,211
|
||||
20250227,090600,159418900,5080,5060,5080,5060,3273
|
||||
20250227,090500,142811590,5060,5080,5080,5060,1652
|
||||
20250227,090400,134435430,5080,5110,5110,5070,4180
|
||||
20250227,090300,113139380,5100,5050,5110,5050,4274
|
||||
20250227,090200,91392790,5040,5060,5060,5040,3949
|
||||
20250227,090100,71448780,5060,5080,5080,5050,4769
|
||||
20250227,090000,47282460,5080,5100,5110,5080,9050
|
||||
|
Reference in New Issue
Block a user