Update 2025-02-27 2849 candle_min
This commit is contained in:
633
045390/min/candle-20250227.csv
Normal file
633
045390/min/candle-20250227.csv
Normal file
@@ -0,0 +1,633 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,193100,1190038265,3255,3255,3255,3255,8162
|
||||
20250227,193000,1190038265,3255,3255,3255,3255,0
|
||||
20250227,192900,1190038265,3255,3255,3255,3255,0
|
||||
20250227,192800,1190038265,3255,3255,3255,3255,0
|
||||
20250227,192700,1190038265,3255,3255,3255,3255,0
|
||||
20250227,192600,1190038265,3255,3255,3255,3255,0
|
||||
20250227,192500,1190038265,3255,3255,3255,3255,0
|
||||
20250227,192400,1190038265,3255,3255,3255,3255,0
|
||||
20250227,192300,1190038265,3255,3255,3255,3255,0
|
||||
20250227,192200,1190038265,3255,3255,3255,3255,0
|
||||
20250227,192100,1190038265,3255,3255,3255,3255,0
|
||||
20250227,192000,1190038265,3255,3255,3255,3255,0
|
||||
20250227,191900,1190038265,3255,3255,3255,3255,0
|
||||
20250227,191800,1190038265,3255,3255,3255,3255,0
|
||||
20250227,191700,1190038265,3255,3255,3255,3255,0
|
||||
20250227,191600,1190038265,3255,3255,3255,3255,0
|
||||
20250227,191500,1190038265,3255,3255,3255,3255,0
|
||||
20250227,191400,1190038265,3255,3255,3255,3255,0
|
||||
20250227,191300,1190038265,3255,3255,3255,3255,0
|
||||
20250227,191200,1190038265,3255,3255,3255,3255,0
|
||||
20250227,191100,1190038265,3255,3255,3255,3255,0
|
||||
20250227,191000,1190038265,3255,3255,3255,3255,0
|
||||
20250227,190900,1190038265,3255,3255,3255,3255,0
|
||||
20250227,190800,1190038265,3255,3255,3255,3255,0
|
||||
20250227,190700,1190038265,3255,3255,3255,3255,0
|
||||
20250227,190600,1190038265,3255,3255,3255,3255,0
|
||||
20250227,190500,1190038265,3255,3255,3255,3255,0
|
||||
20250227,190400,1190038265,3255,3255,3255,3255,0
|
||||
20250227,190300,1190038265,3255,3255,3255,3255,0
|
||||
20250227,190200,1190038265,3255,3255,3255,3255,0
|
||||
20250227,190100,1190038265,3255,3255,3255,3255,8162
|
||||
20250227,190000,1190038265,3255,3255,3255,3255,0
|
||||
20250227,185900,1190038265,3255,3255,3255,3255,0
|
||||
20250227,185800,1190038265,3255,3255,3255,3255,0
|
||||
20250227,185700,1190038265,3255,3255,3255,3255,0
|
||||
20250227,185600,1190038265,3255,3255,3255,3255,0
|
||||
20250227,185500,1190038265,3255,3255,3255,3255,0
|
||||
20250227,185400,1190038265,3255,3255,3255,3255,0
|
||||
20250227,185300,1190038265,3255,3255,3255,3255,0
|
||||
20250227,185200,1190038265,3255,3255,3255,3255,0
|
||||
20250227,185100,1190038265,3255,3255,3255,3255,0
|
||||
20250227,185000,1190038265,3255,3255,3255,3255,0
|
||||
20250227,184900,1190038265,3255,3255,3255,3255,0
|
||||
20250227,184800,1190038265,3255,3255,3255,3255,0
|
||||
20250227,184700,1190038265,3255,3255,3255,3255,0
|
||||
20250227,184600,1190038265,3255,3255,3255,3255,0
|
||||
20250227,184500,1190038265,3255,3255,3255,3255,0
|
||||
20250227,184400,1190038265,3255,3255,3255,3255,0
|
||||
20250227,184300,1190038265,3255,3255,3255,3255,0
|
||||
20250227,184200,1190038265,3255,3255,3255,3255,0
|
||||
20250227,184100,1190038265,3255,3255,3255,3255,0
|
||||
20250227,184000,1190038265,3255,3255,3255,3255,0
|
||||
20250227,183900,1190038265,3255,3255,3255,3255,0
|
||||
20250227,183800,1190038265,3255,3255,3255,3255,0
|
||||
20250227,183700,1190038265,3255,3255,3255,3255,0
|
||||
20250227,183600,1190038265,3255,3255,3255,3255,0
|
||||
20250227,183500,1190038265,3255,3255,3255,3255,0
|
||||
20250227,183400,1190038265,3255,3255,3255,3255,0
|
||||
20250227,183300,1190038265,3255,3255,3255,3255,0
|
||||
20250227,183200,1190038265,3255,3255,3255,3255,0
|
||||
20250227,183100,1190038265,3255,3255,3255,3255,8162
|
||||
20250227,183000,1190038265,3255,3255,3255,3255,0
|
||||
20250227,182900,1190038265,3255,3255,3255,3255,0
|
||||
20250227,182800,1190038265,3255,3255,3255,3255,0
|
||||
20250227,182700,1190038265,3255,3255,3255,3255,0
|
||||
20250227,182600,1190038265,3255,3255,3255,3255,0
|
||||
20250227,182500,1190038265,3255,3255,3255,3255,0
|
||||
20250227,182400,1190038265,3255,3255,3255,3255,0
|
||||
20250227,182300,1190038265,3255,3255,3255,3255,0
|
||||
20250227,182200,1190038265,3255,3255,3255,3255,0
|
||||
20250227,182100,1190038265,3255,3255,3255,3255,0
|
||||
20250227,182000,1190038265,3255,3255,3255,3255,0
|
||||
20250227,181900,1190038265,3255,3255,3255,3255,0
|
||||
20250227,181800,1190038265,3255,3255,3255,3255,0
|
||||
20250227,181700,1190038265,3255,3255,3255,3255,0
|
||||
20250227,181600,1190038265,3255,3255,3255,3255,0
|
||||
20250227,181500,1190038265,3255,3255,3255,3255,0
|
||||
20250227,181400,1190038265,3255,3255,3255,3255,0
|
||||
20250227,181300,1190038265,3255,3255,3255,3255,0
|
||||
20250227,181200,1190038265,3255,3255,3255,3255,0
|
||||
20250227,181100,1190038265,3255,3255,3255,3255,0
|
||||
20250227,181000,1190038265,3255,3255,3255,3255,0
|
||||
20250227,180900,1190038265,3255,3255,3255,3255,0
|
||||
20250227,180800,1190038265,3255,3255,3255,3255,0
|
||||
20250227,180700,1190038265,3255,3255,3255,3255,0
|
||||
20250227,180600,1190038265,3255,3255,3255,3255,0
|
||||
20250227,180500,1190038265,3255,3255,3255,3255,0
|
||||
20250227,180400,1190038265,3255,3255,3255,3255,0
|
||||
20250227,180300,1190038265,3255,3255,3255,3255,0
|
||||
20250227,180200,1190038265,3255,3255,3255,3255,0
|
||||
20250227,180100,1190038265,3255,3255,3255,3255,8162
|
||||
20250227,180000,1190038265,3255,3255,3255,3255,0
|
||||
20250227,175900,1190038265,3255,3255,3255,3255,0
|
||||
20250227,175800,1190038265,3255,3255,3255,3255,0
|
||||
20250227,175700,1190038265,3255,3255,3255,3255,0
|
||||
20250227,175600,1190038265,3255,3255,3255,3255,0
|
||||
20250227,175500,1190038265,3255,3255,3255,3255,0
|
||||
20250227,175400,1190038265,3255,3255,3255,3255,0
|
||||
20250227,175300,1190038265,3255,3255,3255,3255,0
|
||||
20250227,175200,1190038265,3255,3255,3255,3255,0
|
||||
20250227,175100,1190038265,3255,3255,3255,3255,0
|
||||
20250227,175000,1190038265,3255,3255,3255,3255,0
|
||||
20250227,174900,1190038265,3255,3255,3255,3255,0
|
||||
20250227,174800,1190038265,3255,3255,3255,3255,0
|
||||
20250227,174700,1190038265,3255,3255,3255,3255,0
|
||||
20250227,174600,1190038265,3255,3255,3255,3255,0
|
||||
20250227,174500,1190038265,3255,3255,3255,3255,0
|
||||
20250227,174400,1190038265,3255,3255,3255,3255,0
|
||||
20250227,174300,1190038265,3255,3255,3255,3255,0
|
||||
20250227,174200,1190038265,3255,3255,3255,3255,0
|
||||
20250227,174100,1190038265,3255,3255,3255,3255,0
|
||||
20250227,174000,1190038265,3255,3255,3255,3255,0
|
||||
20250227,173900,1190038265,3255,3255,3255,3255,0
|
||||
20250227,173800,1190038265,3255,3255,3255,3255,0
|
||||
20250227,173700,1190038265,3255,3255,3255,3255,0
|
||||
20250227,173600,1190038265,3255,3255,3255,3255,0
|
||||
20250227,173500,1190038265,3255,3255,3255,3255,0
|
||||
20250227,173400,1190038265,3255,3255,3255,3255,0
|
||||
20250227,173300,1190038265,3255,3255,3255,3255,0
|
||||
20250227,173200,1190038265,3255,3255,3255,3255,0
|
||||
20250227,173100,1190038265,3255,3255,3255,3255,8162
|
||||
20250227,173000,1190038265,3255,3255,3255,3255,0
|
||||
20250227,172900,1190038265,3255,3255,3255,3255,0
|
||||
20250227,172800,1190038265,3255,3255,3255,3255,0
|
||||
20250227,172700,1190038265,3255,3255,3255,3255,0
|
||||
20250227,172600,1190038265,3255,3255,3255,3255,0
|
||||
20250227,172500,1190038265,3255,3255,3255,3255,0
|
||||
20250227,172400,1190038265,3255,3255,3255,3255,0
|
||||
20250227,172300,1190038265,3255,3255,3255,3255,0
|
||||
20250227,172200,1190038265,3255,3255,3255,3255,0
|
||||
20250227,172100,1190038265,3255,3255,3255,3255,0
|
||||
20250227,172000,1190038265,3255,3255,3255,3255,0
|
||||
20250227,171900,1190038265,3255,3255,3255,3255,0
|
||||
20250227,171800,1190038265,3255,3255,3255,3255,0
|
||||
20250227,171700,1190038265,3255,3255,3255,3255,0
|
||||
20250227,171600,1190038265,3255,3255,3255,3255,0
|
||||
20250227,171500,1190038265,3255,3255,3255,3255,0
|
||||
20250227,171400,1190038265,3255,3255,3255,3255,0
|
||||
20250227,171300,1190038265,3255,3255,3255,3255,0
|
||||
20250227,171200,1190038265,3255,3255,3255,3255,0
|
||||
20250227,171100,1190038265,3255,3255,3255,3255,0
|
||||
20250227,171000,1190038265,3255,3255,3255,3255,0
|
||||
20250227,170900,1190038265,3255,3255,3255,3255,0
|
||||
20250227,170800,1190038265,3255,3255,3255,3255,0
|
||||
20250227,170700,1190038265,3255,3255,3255,3255,0
|
||||
20250227,170600,1190038265,3255,3255,3255,3255,0
|
||||
20250227,170500,1190038265,3255,3255,3255,3255,0
|
||||
20250227,170400,1190038265,3255,3255,3255,3255,0
|
||||
20250227,170300,1190038265,3255,3255,3255,3255,0
|
||||
20250227,170200,1190038265,3255,3255,3255,3255,0
|
||||
20250227,170100,1190038265,3255,3255,3255,3255,8162
|
||||
20250227,170000,1190038265,3255,3255,3255,3255,0
|
||||
20250227,165900,1190038265,3255,3255,3255,3255,0
|
||||
20250227,165800,1190038265,3255,3255,3255,3255,0
|
||||
20250227,165700,1190038265,3255,3255,3255,3255,0
|
||||
20250227,165600,1190038265,3255,3255,3255,3255,0
|
||||
20250227,165500,1190038265,3255,3255,3255,3255,0
|
||||
20250227,165400,1190038265,3255,3255,3255,3255,0
|
||||
20250227,165300,1190038265,3255,3255,3255,3255,0
|
||||
20250227,165200,1190038265,3255,3255,3255,3255,0
|
||||
20250227,165100,1190038265,3255,3255,3255,3255,0
|
||||
20250227,165000,1190038265,3255,3255,3255,3255,0
|
||||
20250227,164900,1190038265,3255,3255,3255,3255,0
|
||||
20250227,164800,1190038265,3255,3255,3255,3255,0
|
||||
20250227,164700,1190038265,3255,3255,3255,3255,0
|
||||
20250227,164600,1190038265,3255,3255,3255,3255,0
|
||||
20250227,164500,1190038265,3255,3255,3255,3255,0
|
||||
20250227,164400,1190038265,3255,3255,3255,3255,0
|
||||
20250227,164300,1190038265,3255,3255,3255,3255,0
|
||||
20250227,164200,1190038265,3255,3255,3255,3255,0
|
||||
20250227,164100,1190038265,3255,3255,3255,3255,0
|
||||
20250227,164000,1190038265,3255,3255,3255,3255,0
|
||||
20250227,163900,1190038265,3255,3255,3255,3255,0
|
||||
20250227,163800,1190038265,3255,3255,3255,3255,0
|
||||
20250227,163700,1190038265,3255,3255,3255,3255,0
|
||||
20250227,163600,1190038265,3255,3255,3255,3255,0
|
||||
20250227,163500,1190038265,3255,3255,3255,3255,0
|
||||
20250227,163400,1190038265,3255,3255,3255,3255,0
|
||||
20250227,163300,1190038265,3255,3255,3255,3255,0
|
||||
20250227,163200,1190038265,3255,3255,3255,3255,0
|
||||
20250227,163100,1190038265,3255,3255,3255,3255,8162
|
||||
20250227,163000,1190038265,3255,3255,3255,3255,0
|
||||
20250227,162900,1190038265,3255,3255,3255,3255,0
|
||||
20250227,162800,1190038265,3255,3255,3255,3255,0
|
||||
20250227,162700,1190038265,3255,3255,3255,3255,0
|
||||
20250227,162600,1190038265,3255,3255,3255,3255,0
|
||||
20250227,162500,1190038265,3255,3255,3255,3255,0
|
||||
20250227,162400,1190038265,3255,3255,3255,3255,0
|
||||
20250227,162300,1190038265,3255,3255,3255,3255,0
|
||||
20250227,162200,1190038265,3255,3255,3255,3255,0
|
||||
20250227,162100,1190038265,3255,3255,3255,3255,0
|
||||
20250227,162000,1190038265,3255,3255,3255,3255,0
|
||||
20250227,161900,1190038265,3255,3255,3255,3255,0
|
||||
20250227,161800,1190038265,3255,3255,3255,3255,0
|
||||
20250227,161700,1190038265,3255,3255,3255,3255,0
|
||||
20250227,161600,1190038265,3255,3255,3255,3255,0
|
||||
20250227,161500,1190038265,3255,3255,3255,3255,0
|
||||
20250227,161400,1190038265,3255,3255,3255,3255,0
|
||||
20250227,161300,1190038265,3255,3255,3255,3255,0
|
||||
20250227,161200,1190038265,3255,3255,3255,3255,0
|
||||
20250227,161100,1190038265,3255,3255,3255,3255,0
|
||||
20250227,161000,1190038265,3255,3255,3255,3255,0
|
||||
20250227,160900,1190038265,3255,3255,3255,3255,0
|
||||
20250227,160800,1190038265,3255,3255,3255,3255,0
|
||||
20250227,160700,1190038265,3255,3255,3255,3255,0
|
||||
20250227,160600,1190038265,3255,3255,3255,3255,0
|
||||
20250227,160500,1190038265,3255,3255,3255,3255,0
|
||||
20250227,160400,1190038265,3255,3255,3255,3255,0
|
||||
20250227,160300,1190038265,3255,3255,3255,3255,0
|
||||
20250227,160200,1190038265,3255,3255,3255,3255,0
|
||||
20250227,160100,1190038265,3255,3255,3255,3255,8162
|
||||
20250227,160000,1190038265,3255,3255,3255,3255,0
|
||||
20250227,155900,1190038265,3255,3255,3255,3255,0
|
||||
20250227,155800,1190038265,3255,3255,3255,3255,0
|
||||
20250227,155700,1190038265,3255,3255,3255,3255,0
|
||||
20250227,155600,1190038265,3255,3255,3255,3255,0
|
||||
20250227,155500,1190038265,3255,3255,3255,3255,0
|
||||
20250227,155400,1190038265,3255,3255,3255,3255,0
|
||||
20250227,155300,1190038265,3255,3255,3255,3255,0
|
||||
20250227,155200,1190038265,3255,3255,3255,3255,0
|
||||
20250227,155100,1190038265,3255,3255,3255,3255,0
|
||||
20250227,155000,1190038265,3255,3255,3255,3255,0
|
||||
20250227,154900,1190038265,3255,3255,3255,3255,0
|
||||
20250227,154800,1190038265,3255,3255,3255,3255,0
|
||||
20250227,154700,1190038265,3255,3255,3255,3255,0
|
||||
20250227,154600,1190038265,3255,3255,3255,3255,0
|
||||
20250227,154500,1190038265,3255,3255,3255,3255,0
|
||||
20250227,154400,1190038265,3255,3255,3255,3255,0
|
||||
20250227,154300,1190038265,3255,3255,3255,3255,0
|
||||
20250227,154200,1190038265,3255,3255,3255,3255,0
|
||||
20250227,154100,1190038265,3255,3255,3255,3255,0
|
||||
20250227,154000,1190038265,3255,3255,3255,3255,0
|
||||
20250227,153900,1190038265,3255,3255,3255,3255,0
|
||||
20250227,153800,1190038265,3255,3255,3255,3255,0
|
||||
20250227,153700,1190038265,3255,3255,3255,3255,0
|
||||
20250227,153600,1190038265,3255,3255,3255,3255,0
|
||||
20250227,153500,1190038265,3255,3255,3255,3255,0
|
||||
20250227,153400,1190038265,3255,3255,3255,3255,0
|
||||
20250227,153300,1190038265,3255,3255,3255,3255,0
|
||||
20250227,153200,1190038265,3255,3255,3255,3255,0
|
||||
20250227,153100,1190038265,3255,3255,3255,3255,8162
|
||||
20250227,153000,1190038265,3255,3255,3255,3255,8162
|
||||
20250227,152900,1163470955,3265,3265,3265,3265,0
|
||||
20250227,152800,1163470955,3265,3265,3265,3265,0
|
||||
20250227,152700,1163470955,3265,3265,3265,3265,0
|
||||
20250227,152600,1163470955,3265,3265,3265,3265,0
|
||||
20250227,152500,1163470955,3265,3265,3265,3265,0
|
||||
20250227,152400,1163470955,3265,3265,3265,3265,0
|
||||
20250227,152300,1163470955,3265,3265,3265,3265,0
|
||||
20250227,152200,1163470955,3265,3265,3265,3265,0
|
||||
20250227,152100,1163470955,3265,3265,3265,3265,0
|
||||
20250227,152000,1163470955,3265,3265,3265,3265,0
|
||||
20250227,151900,1163470955,3265,3260,3265,3260,1307
|
||||
20250227,151800,1159210090,3260,3265,3265,3260,3430
|
||||
20250227,151700,1148025210,3260,3265,3265,3260,160
|
||||
20250227,151600,1147503560,3265,3260,3265,3260,1560
|
||||
20250227,151500,1142417660,3260,3260,3260,3260,1
|
||||
20250227,151400,1142414400,3265,3265,3265,3265,24
|
||||
20250227,151300,1142336040,3260,3260,3260,3260,1786
|
||||
20250227,151200,1136513680,3265,3270,3270,3265,12307
|
||||
20250227,151100,1096331275,3265,3265,3265,3265,2182
|
||||
20250227,151000,1089207045,3265,3265,3265,3265,1446
|
||||
20250227,150900,1084485855,3270,3270,3270,3270,500
|
||||
20250227,150800,1082850855,3270,3270,3270,3270,1000
|
||||
20250227,150700,1079580855,3270,3270,3270,3270,0
|
||||
20250227,150600,1079580855,3270,3270,3270,3270,0
|
||||
20250227,150500,1079580855,3270,3270,3270,3270,6
|
||||
20250227,150400,1079561235,3265,3265,3265,3265,0
|
||||
20250227,150300,1079561235,3265,3265,3265,3265,478
|
||||
20250227,150200,1078000565,3270,3270,3270,3270,0
|
||||
20250227,150100,1078000565,3270,3270,3270,3270,503
|
||||
20250227,150000,1076355755,3265,3265,3270,3265,1136
|
||||
20250227,145900,1072646710,3265,3265,3265,3265,100
|
||||
20250227,145800,1072320210,3270,3270,3270,3270,79
|
||||
20250227,145700,1072061880,3270,3270,3270,3270,20
|
||||
20250227,145600,1071996480,3265,3270,3270,3265,1544
|
||||
20250227,145500,1066955100,3270,3265,3270,3265,5609
|
||||
20250227,145400,1048639170,3265,3265,3265,3265,7
|
||||
20250227,145300,1048616315,3265,3265,3265,3260,20
|
||||
20250227,145200,1048551065,3260,3260,3265,3260,551
|
||||
20250227,145100,1046754800,3265,3260,3265,3260,3793
|
||||
20250227,145000,1034389605,3260,3260,3260,3260,286
|
||||
20250227,144900,1033457245,3260,3260,3260,3260,10
|
||||
20250227,144800,1033424645,3260,3260,3260,3260,163
|
||||
20250227,144700,1032893265,3255,3255,3255,3255,2200
|
||||
20250227,144600,1025732265,3260,3260,3260,3260,5
|
||||
20250227,144500,1025715965,3260,3260,3260,3260,1
|
||||
20250227,144400,1025712705,3255,3260,3260,3255,75
|
||||
20250227,144300,1025468505,3260,3260,3260,3260,25
|
||||
20250227,144200,1025387005,3260,3260,3260,3260,1
|
||||
20250227,144100,1025383745,3260,3260,3260,3260,0
|
||||
20250227,144000,1025383745,3260,3260,3260,3260,0
|
||||
20250227,143900,1025383745,3260,3260,3260,3260,105
|
||||
20250227,143800,1025041445,3260,3260,3260,3260,2
|
||||
20250227,143700,1025034925,3260,3260,3260,3260,0
|
||||
20250227,143600,1025034925,3260,3255,3260,3255,658
|
||||
20250227,143500,1022889850,3260,3260,3260,3255,20
|
||||
20250227,143400,1022824655,3260,3260,3260,3260,14
|
||||
20250227,143300,1022779015,3255,3260,3260,3255,135
|
||||
20250227,143200,1022339565,3260,3260,3260,3260,650
|
||||
20250227,143100,1020220565,3255,3255,3255,3255,1200
|
||||
20250227,143000,1016314565,3260,3260,3260,3260,101
|
||||
20250227,142900,1015985305,3260,3260,3260,3260,689
|
||||
20250227,142800,1013739165,3260,3260,3260,3260,3
|
||||
20250227,142700,1013729385,3260,3260,3260,3260,140
|
||||
20250227,142600,1013272985,3260,3260,3260,3260,1002
|
||||
20250227,142500,1010006465,3260,3260,3265,3260,871
|
||||
20250227,142400,1007166995,3260,3260,3260,3260,963
|
||||
20250227,142300,1004027615,3260,3260,3260,3260,4535
|
||||
20250227,142200,989243515,3260,3260,3260,3260,0
|
||||
20250227,142100,989243515,3260,3260,3260,3260,0
|
||||
20250227,142000,989243515,3260,3260,3260,3260,255
|
||||
20250227,141900,988412215,3260,3260,3260,3260,1522
|
||||
20250227,141800,983450495,3265,3265,3265,3265,0
|
||||
20250227,141700,983450495,3265,3265,3265,3265,120
|
||||
20250227,141600,983058695,3265,3265,3265,3265,103
|
||||
20250227,141500,982722400,3260,3260,3260,3260,0
|
||||
20250227,141400,982722400,3260,3260,3260,3260,500
|
||||
20250227,141300,981092400,3260,3260,3260,3260,18
|
||||
20250227,141200,981033720,3260,3255,3260,3255,1029
|
||||
20250227,141100,977679850,3260,3260,3260,3260,1126
|
||||
20250227,141000,974009090,3260,3260,3260,3260,500
|
||||
20250227,140900,972379090,3260,3260,3260,3260,617
|
||||
20250227,140800,970367670,3260,3260,3260,3260,0
|
||||
20250227,140700,970367670,3260,3260,3260,3260,1000
|
||||
20250227,140600,967107670,3265,3260,3265,3260,18
|
||||
20250227,140500,967048985,3265,3265,3265,3265,140
|
||||
20250227,140400,966591885,3265,3265,3265,3265,790
|
||||
20250227,140300,964012535,3265,3265,3265,3260,675
|
||||
20250227,140200,961812020,3260,3260,3260,3260,80
|
||||
20250227,140100,961551220,3260,3260,3260,3260,200
|
||||
20250227,140000,960899220,3265,3265,3265,3260,3028
|
||||
20250227,135900,951027795,3265,3265,3265,3265,0
|
||||
20250227,135800,951027795,3265,3265,3265,3265,10
|
||||
20250227,135700,950995145,3265,3265,3265,3265,500
|
||||
20250227,135600,949362645,3260,3260,3260,3260,0
|
||||
20250227,135500,949362645,3260,3265,3265,3260,230
|
||||
20250227,135400,948612695,3265,3265,3265,3265,6
|
||||
20250227,135300,948593105,3265,3265,3265,3265,1606
|
||||
20250227,135200,943349515,3260,3260,3260,3260,0
|
||||
20250227,135100,943349515,3260,3265,3265,3260,50
|
||||
20250227,135000,943186465,3260,3260,3260,3260,1687
|
||||
20250227,134900,937686845,3260,3260,3260,3260,100
|
||||
20250227,134800,937360845,3260,3260,3265,3260,1061
|
||||
20250227,134700,933901980,3260,3260,3260,3260,2737
|
||||
20250227,134600,924979360,3260,3265,3265,3260,1356
|
||||
20250227,134500,920558770,3265,3265,3265,3265,10
|
||||
20250227,134400,920526120,3270,3270,3270,3270,0
|
||||
20250227,134300,920526120,3270,3260,3270,3260,206
|
||||
20250227,134200,919853510,3260,3260,3260,3260,24
|
||||
20250227,134100,919775270,3260,3260,3260,3260,0
|
||||
20250227,134000,919775270,3260,3260,3260,3260,340
|
||||
20250227,133900,918666870,3260,3265,3265,3260,5983
|
||||
20250227,133800,899139865,3265,3270,3270,3265,51
|
||||
20250227,133700,898973345,3270,3270,3270,3270,20
|
||||
20250227,133600,898907945,3270,3270,3270,3270,1014
|
||||
20250227,133500,895592165,3270,3270,3270,3270,223
|
||||
20250227,133400,894862955,3270,3275,3275,3270,2104
|
||||
20250227,133300,887981375,3275,3270,3280,3270,5001
|
||||
20250227,133200,871605010,3270,3270,3270,3270,0
|
||||
20250227,133100,871605010,3270,3270,3270,3270,1
|
||||
20250227,133000,871601740,3265,3270,3270,3265,101
|
||||
20250227,132900,871271970,3265,3265,3265,3265,69
|
||||
20250227,132800,871046685,3265,3265,3265,3265,364
|
||||
20250227,132700,869858225,3265,3265,3265,3265,0
|
||||
20250227,132600,869858225,3265,3265,3265,3265,248
|
||||
20250227,132500,869048505,3265,3265,3265,3265,845
|
||||
20250227,132400,866289580,3265,3265,3265,3265,0
|
||||
20250227,132300,866289580,3265,3265,3265,3265,1000
|
||||
20250227,132200,863024580,3270,3265,3270,3265,11552
|
||||
20250227,132100,825251755,3265,3265,3265,3265,0
|
||||
20250227,132000,825251755,3265,3265,3270,3265,559
|
||||
20250227,131900,823426615,3265,3265,3265,3265,3500
|
||||
20250227,131800,811999115,3265,3265,3265,3265,2
|
||||
20250227,131700,811992585,3260,3260,3260,3260,0
|
||||
20250227,131600,811992585,3260,3260,3260,3260,1673
|
||||
20250227,131500,806538605,3260,3260,3260,3260,14370
|
||||
20250227,131400,759692405,3260,3260,3260,3260,50
|
||||
20250227,131300,759529405,3265,3265,3265,3265,0
|
||||
20250227,131200,759529405,3265,3265,3265,3265,2
|
||||
20250227,131100,759522875,3265,3260,3265,3260,3061
|
||||
20250227,131000,749543710,3265,3265,3265,3265,545
|
||||
20250227,130900,747764285,3265,3265,3265,3265,2153
|
||||
20250227,130800,740734740,3265,3265,3265,3265,105
|
||||
20250227,130700,740391915,3265,3270,3270,3265,12251
|
||||
20250227,130600,700389900,3270,3270,3270,3270,88
|
||||
20250227,130500,700102140,3270,3270,3270,3270,256
|
||||
20250227,130400,699265020,3270,3270,3270,3270,2
|
||||
20250227,130300,699258480,3270,3270,3270,3270,13
|
||||
20250227,130200,699215970,3270,3270,3270,3270,294
|
||||
20250227,130100,698254590,3265,3265,3265,3265,851
|
||||
20250227,130000,695476075,3270,3270,3270,3270,6
|
||||
20250227,125900,695456455,3270,3270,3270,3270,16
|
||||
20250227,125800,695404135,3270,3270,3270,3270,365
|
||||
20250227,125700,694210585,3270,3270,3270,3270,20
|
||||
20250227,125600,694145185,3270,3270,3270,3270,510
|
||||
20250227,125500,692477485,3270,3270,3270,3270,7
|
||||
20250227,125400,692454595,3270,3270,3270,3270,102
|
||||
20250227,125300,692121055,3270,3270,3270,3270,1634
|
||||
20250227,125200,686777875,3270,3270,3270,3270,0
|
||||
20250227,125100,686777875,3270,3270,3270,3270,0
|
||||
20250227,125000,686777875,3270,3270,3270,3270,0
|
||||
20250227,124900,686777875,3270,3270,3270,3270,0
|
||||
20250227,124800,686777875,3270,3270,3270,3270,5
|
||||
20250227,124700,686761525,3270,3270,3270,3270,1
|
||||
20250227,124600,686758255,3265,3275,3275,3265,9412
|
||||
20250227,124500,655982470,3270,3270,3270,3270,100
|
||||
20250227,124400,655655470,3270,3270,3270,3270,70
|
||||
20250227,124300,655426570,3275,3275,3275,3275,2
|
||||
20250227,124200,655420020,3275,3275,3275,3275,200
|
||||
20250227,124100,654765020,3270,3275,3275,3270,116
|
||||
20250227,124000,654385625,3275,3275,3275,3275,1117
|
||||
20250227,123900,650727450,3275,3275,3275,3275,38
|
||||
20250227,123800,650603000,3275,3275,3275,3275,39
|
||||
20250227,123700,650475275,3270,3270,3270,3270,0
|
||||
20250227,123600,650475275,3270,3270,3270,3270,888
|
||||
20250227,123500,647571515,3275,3275,3275,3275,0
|
||||
20250227,123400,647571515,3275,3275,3275,3275,0
|
||||
20250227,123300,647571515,3275,3275,3275,3275,20
|
||||
20250227,123200,647506015,3275,3275,3275,3275,1697
|
||||
20250227,123100,641948340,3275,3275,3275,3270,44
|
||||
20250227,123000,641804245,3275,3275,3275,3275,21
|
||||
20250227,122900,641735470,3275,3275,3275,3275,350
|
||||
20250227,122800,640589220,3275,3275,3275,3275,49
|
||||
20250227,122700,640428745,3275,3275,3275,3275,725
|
||||
20250227,122600,638054370,3270,3270,3270,3270,0
|
||||
20250227,122500,638054370,3270,3270,3270,3270,0
|
||||
20250227,122400,638054370,3270,3270,3270,3270,0
|
||||
20250227,122300,638054370,3270,3270,3270,3270,0
|
||||
20250227,122200,638054370,3270,3270,3270,3270,390
|
||||
20250227,122100,636779070,3270,3270,3270,3270,0
|
||||
20250227,122000,636779070,3270,3270,3270,3270,100
|
||||
20250227,121900,636452070,3270,3270,3270,3270,100
|
||||
20250227,121800,636125070,3270,3270,3270,3270,6
|
||||
20250227,121700,636105450,3270,3270,3270,3270,0
|
||||
20250227,121600,636105450,3270,3270,3270,3270,100
|
||||
20250227,121500,635778450,3270,3270,3270,3270,101
|
||||
20250227,121400,635448180,3270,3270,3270,3270,0
|
||||
20250227,121300,635448180,3270,3270,3270,3270,46
|
||||
20250227,121200,635297760,3270,3270,3270,3270,995
|
||||
20250227,121100,632044110,3270,3270,3270,3270,915
|
||||
20250227,121000,629052060,3270,3270,3270,3270,1043
|
||||
20250227,120900,625641450,3265,3265,3265,3265,1
|
||||
20250227,120800,625638185,3265,3265,3265,3265,0
|
||||
20250227,120700,625638185,3265,3265,3265,3265,0
|
||||
20250227,120600,625638185,3265,3265,3265,3265,1179
|
||||
20250227,120500,621788750,3265,3265,3265,3265,5
|
||||
20250227,120400,621772425,3265,3265,3265,3265,50
|
||||
20250227,120300,621609175,3265,3265,3265,3265,500
|
||||
20250227,120200,619976675,3270,3270,3270,3270,3271
|
||||
20250227,120100,609280505,3270,3270,3270,3270,0
|
||||
20250227,120000,609280505,3270,3270,3270,3270,305
|
||||
20250227,115900,608283155,3265,3270,3270,3265,120
|
||||
20250227,115800,607891255,3270,3270,3270,3270,0
|
||||
20250227,115700,607891255,3270,3270,3270,3270,24
|
||||
20250227,115600,607812775,3270,3270,3270,3270,19
|
||||
20250227,115500,607750645,3265,3265,3265,3265,1100
|
||||
20250227,115400,604159145,3265,3270,3270,3265,301
|
||||
20250227,115300,603176375,3270,3270,3270,3270,101
|
||||
20250227,115200,602846105,3270,3270,3270,3270,71
|
||||
20250227,115100,602613935,3265,3265,3265,3265,0
|
||||
20250227,115000,602613935,3265,3265,3265,3265,0
|
||||
20250227,114900,602613935,3265,3265,3265,3265,0
|
||||
20250227,114800,602613935,3265,3265,3265,3265,20
|
||||
20250227,114700,602548635,3270,3270,3270,3270,0
|
||||
20250227,114600,602548635,3270,3265,3270,3265,101
|
||||
20250227,114500,602218865,3265,3265,3265,3265,5
|
||||
20250227,114400,602202540,3265,3270,3270,3265,150
|
||||
20250227,114300,601712760,3270,3270,3270,3270,1569
|
||||
20250227,114200,596582130,3270,3265,3270,3265,5
|
||||
20250227,114100,596565800,3270,3270,3270,3270,9
|
||||
20250227,114000,596536370,3270,3270,3270,3270,1
|
||||
20250227,113900,596533100,3270,3265,3270,3265,77
|
||||
20250227,113800,596281680,3270,3275,3280,3270,15557
|
||||
20250227,113700,545409355,3275,3275,3275,3275,0
|
||||
20250227,113600,545409355,3275,3275,3275,3275,335
|
||||
20250227,113500,544312230,3275,3275,3275,3275,1642
|
||||
20250227,113400,538934680,3280,3275,3280,3275,83
|
||||
20250227,113300,538662840,3275,3275,3275,3275,0
|
||||
20250227,113200,538662840,3275,3275,3275,3275,80
|
||||
20250227,113100,538400840,3275,3275,3275,3275,1246
|
||||
20250227,113000,534320190,3275,3275,3275,3275,0
|
||||
20250227,112900,534320190,3275,3280,3280,3275,163
|
||||
20250227,112800,533785600,3275,3275,3275,3275,0
|
||||
20250227,112700,533785600,3275,3275,3275,3275,20
|
||||
20250227,112600,533720100,3280,3280,3280,3280,0
|
||||
20250227,112500,533720100,3280,3280,3280,3280,0
|
||||
20250227,112400,533720100,3280,3280,3280,3280,3
|
||||
20250227,112300,533710260,3280,3275,3280,3275,833
|
||||
20250227,112200,530982180,3275,3275,3275,3275,400
|
||||
20250227,112100,529672180,3280,3280,3280,3280,174
|
||||
20250227,112000,529101460,3280,3280,3280,3280,0
|
||||
20250227,111900,529101460,3280,3280,3280,3280,100
|
||||
20250227,111800,528773460,3280,3280,3280,3280,40
|
||||
20250227,111700,528642260,3275,3275,3275,3275,0
|
||||
20250227,111600,528642260,3275,3275,3275,3275,0
|
||||
20250227,111500,528642260,3275,3275,3275,3275,1557
|
||||
20250227,111400,523543085,3275,3280,3280,3275,199
|
||||
20250227,111300,522890415,3280,3280,3280,3280,0
|
||||
20250227,111200,522890415,3280,3275,3280,3275,510
|
||||
20250227,111100,521220115,3275,3275,3275,3275,85
|
||||
20250227,111000,520941740,3275,3270,3275,3270,724
|
||||
20250227,110900,518573380,3270,3280,3280,3270,11150
|
||||
20250227,110800,482089320,3275,3285,3285,3275,625
|
||||
20250227,110700,480039765,3280,3280,3280,3280,300
|
||||
20250227,110600,479055765,3280,3280,3280,3280,702
|
||||
20250227,110500,476753205,3280,3280,3280,3280,12
|
||||
20250227,110400,476713845,3280,3280,3280,3280,312
|
||||
20250227,110300,475690485,3285,3285,3285,3285,0
|
||||
20250227,110200,475690485,3285,3285,3285,3285,104
|
||||
20250227,110100,475348845,3285,3285,3285,3285,1
|
||||
20250227,110000,475345560,3275,3280,3280,3275,528
|
||||
20250227,105900,473615015,3280,3275,3280,3275,1484
|
||||
20250227,105800,468750460,3275,3280,3280,3275,1773
|
||||
20250227,105700,462943880,3280,3275,3280,3275,55
|
||||
20250227,105600,462763730,3280,3280,3280,3280,1034
|
||||
20250227,105500,459372210,3280,3275,3280,3275,744
|
||||
20250227,105400,456935600,3285,3285,3285,3285,0
|
||||
20250227,105300,456935600,3285,3275,3285,3275,5001
|
||||
20250227,105200,440557315,3285,3285,3285,3285,72
|
||||
20250227,105100,440320795,3285,3280,3285,3280,5159
|
||||
20250227,105000,423398875,3285,3285,3285,3285,1313
|
||||
20250227,104900,419085670,3290,3290,3290,3290,0
|
||||
20250227,104800,419085670,3290,3290,3290,3290,4
|
||||
20250227,104700,419072510,3290,3290,3290,3290,3
|
||||
20250227,104600,419062640,3290,3290,3290,3290,101
|
||||
20250227,104500,418730350,3290,3290,3290,3290,0
|
||||
20250227,104400,418730350,3290,3290,3290,3290,2602
|
||||
20250227,104300,410169770,3290,3290,3290,3290,1
|
||||
20250227,104200,410166480,3295,3295,3295,3295,357
|
||||
20250227,104100,408990165,3290,3290,3290,3290,8
|
||||
20250227,104000,408963845,3290,3295,3295,3290,301
|
||||
20250227,103900,407973550,3295,3295,3295,3295,2
|
||||
20250227,103800,407966960,3290,3300,3300,3290,1990
|
||||
20250227,103700,401419850,3295,3305,3305,3295,2946
|
||||
20250227,103600,391709680,3305,3305,3305,3305,0
|
||||
20250227,103500,391709680,3305,3300,3305,3300,18
|
||||
20250227,103400,391650270,3300,3295,3300,3295,116
|
||||
20250227,103300,391267545,3295,3295,3295,3295,621
|
||||
20250227,103200,389221350,3295,3295,3295,3295,323
|
||||
20250227,103100,388157065,3290,3290,3290,3290,60
|
||||
20250227,103000,387959665,3295,3295,3295,3295,300
|
||||
20250227,102900,386971165,3295,3295,3295,3295,10
|
||||
20250227,102800,386938215,3295,3295,3295,3295,58
|
||||
20250227,102700,386747105,3300,3300,3300,3300,0
|
||||
20250227,102600,386747105,3300,3295,3300,3295,101
|
||||
20250227,102500,386414305,3295,3295,3295,3295,43
|
||||
20250227,102400,386272620,3300,3300,3300,3300,11
|
||||
20250227,102300,386236320,3300,3300,3300,3300,163
|
||||
20250227,102200,385698420,3305,3300,3305,3300,440
|
||||
20250227,102100,384244920,3300,3310,3310,3300,496
|
||||
20250227,102000,382606320,3310,3310,3310,3310,0
|
||||
20250227,101900,382606320,3310,3305,3320,3305,4133
|
||||
20250227,101800,368909060,3305,3305,3305,3305,271
|
||||
20250227,101700,368013405,3305,3305,3305,3305,283
|
||||
20250227,101600,367078090,3305,3300,3305,3300,1525
|
||||
20250227,101500,362045550,3295,3290,3295,3290,3373
|
||||
20250227,101400,350932765,3295,3295,3295,3295,0
|
||||
20250227,101300,350932765,3295,3295,3295,3295,16
|
||||
20250227,101200,350880045,3290,3295,3295,3290,2
|
||||
20250227,101100,350873460,3295,3290,3295,3290,97
|
||||
20250227,101000,350554325,3290,3290,3295,3290,1018
|
||||
20250227,100900,347205060,3295,3295,3295,3295,1
|
||||
20250227,100800,347201765,3295,3295,3295,3295,0
|
||||
20250227,100700,347201765,3295,3295,3295,3295,5
|
||||
20250227,100600,347185290,3295,3295,3295,3295,31
|
||||
20250227,100500,347083145,3295,3290,3295,3290,52
|
||||
20250227,100400,346912060,3290,3290,3290,3290,406
|
||||
20250227,100300,345576320,3285,3285,3285,3285,1310
|
||||
20250227,100200,341272970,3285,3285,3290,3285,3784
|
||||
20250227,100100,328842515,3280,3285,3285,3280,3490
|
||||
20250227,100000,317395195,3285,3285,3285,3285,98
|
||||
20250227,095900,317073265,3285,3285,3285,3285,200
|
||||
20250227,095800,316416265,3285,3285,3285,3285,1
|
||||
20250227,095700,316412980,3285,3285,3285,3285,300
|
||||
20250227,095600,315427480,3290,3290,3290,3285,2447
|
||||
20250227,095500,307388300,3285,3285,3285,3285,150
|
||||
20250227,095400,306895550,3285,3285,3285,3285,10
|
||||
20250227,095300,306862700,3285,3290,3290,3285,15
|
||||
20250227,095200,306813400,3290,3285,3290,3285,3
|
||||
20250227,095100,306803535,3285,3285,3290,3285,2043
|
||||
20250227,095000,300092210,3290,3295,3295,3290,104
|
||||
20250227,094900,299749955,3300,3300,3300,3300,244
|
||||
20250227,094800,298944755,3295,3295,3295,3295,1
|
||||
20250227,094700,298941460,3295,3295,3295,3295,100
|
||||
20250227,094600,298611960,3300,3290,3300,3290,87
|
||||
20250227,094500,298325365,3295,3280,3295,3280,4317
|
||||
20250227,094400,284139985,3280,3280,3285,3280,2323
|
||||
20250227,094300,276519920,3280,3275,3280,3275,688
|
||||
20250227,094200,274264220,3280,3280,3280,3280,186
|
||||
20250227,094100,273654140,3280,3280,3280,3280,519
|
||||
20250227,094000,271951820,3280,3285,3285,3280,5770
|
||||
20250227,093900,253022250,3285,3290,3290,3285,1042
|
||||
20250227,093800,249598545,3290,3290,3290,3290,1185
|
||||
20250227,093700,245699895,3290,3300,3300,3290,213
|
||||
20250227,093600,244997990,3300,3295,3300,3290,1044
|
||||
20250227,093500,241552805,3300,3300,3305,3285,6212
|
||||
20250227,093400,221118935,3305,3305,3305,3305,61
|
||||
20250227,093300,220917330,3305,3305,3305,3305,973
|
||||
20250227,093200,217701565,3310,3305,3310,3305,1014
|
||||
20250227,093100,214349055,3305,3300,3305,3300,1753
|
||||
20250227,093000,208556645,3290,3295,3295,3290,2882
|
||||
20250227,092900,199064370,3295,3300,3305,3290,5628
|
||||
20250227,092800,180527810,3305,3300,3305,3300,4320
|
||||
20250227,092700,166270795,3305,3305,3310,3305,2345
|
||||
20250227,092600,158520560,3305,3305,3305,3305,736
|
||||
20250227,092500,156088080,3305,3305,3305,3305,843
|
||||
20250227,092400,153301965,3305,3305,3305,3305,2
|
||||
20250227,092300,153295355,3305,3305,3305,3305,196
|
||||
20250227,092200,152647575,3305,3305,3305,3305,1511
|
||||
20250227,092100,147653720,3310,3310,3315,3310,3190
|
||||
20250227,092000,137094810,3305,3305,3310,3305,1118
|
||||
20250227,091900,133399620,3310,3305,3310,3300,361
|
||||
20250227,091800,132206720,3305,3305,3305,3305,2553
|
||||
20250227,091700,123769055,3305,3310,3310,3305,16
|
||||
20250227,091600,123716170,3310,3305,3310,3305,296
|
||||
20250227,091500,122737865,3305,3305,3305,3305,175
|
||||
20250227,091400,122159490,3305,3310,3310,3305,1928
|
||||
20250227,091300,115787445,3310,3310,3310,3305,694
|
||||
20250227,091200,113490325,3315,3315,3320,3315,3477
|
||||
20250227,091100,101964020,3320,3320,3320,3320,0
|
||||
20250227,091000,101964020,3320,3320,3320,3315,369
|
||||
20250227,090900,100739940,3315,3315,3315,3315,1566
|
||||
20250227,090800,95548650,3315,3310,3315,3310,1007
|
||||
20250227,090700,92215445,3310,3315,3315,3310,3719
|
||||
20250227,090600,79896620,3315,3310,3315,3310,1009
|
||||
20250227,090500,76552790,3310,3310,3315,3310,1466
|
||||
20250227,090400,71698025,3310,3320,3320,3310,1051
|
||||
20250227,090300,68212195,3320,3315,3320,3315,2
|
||||
20250227,090200,68205560,3320,3325,3325,3315,439
|
||||
20250227,090100,66748450,3325,3315,3330,3315,195
|
||||
20250227,090000,66100725,3335,3330,3335,3300,19952
|
||||
|
Reference in New Issue
Block a user