Update 2025-02-27 2849 candle_min
This commit is contained in:
635
048530/min/candle-20250227.csv
Normal file
635
048530/min/candle-20250227.csv
Normal file
@@ -0,0 +1,635 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,193300,544235310,4180,4180,4180,4180,6012
|
||||
20250227,193200,544235310,4180,4180,4180,4180,0
|
||||
20250227,193100,544235310,4180,4180,4180,4180,0
|
||||
20250227,193000,544235310,4180,4180,4180,4180,0
|
||||
20250227,192900,544235310,4180,4180,4180,4180,0
|
||||
20250227,192800,544235310,4180,4180,4180,4180,0
|
||||
20250227,192700,544235310,4180,4180,4180,4180,0
|
||||
20250227,192600,544235310,4180,4180,4180,4180,0
|
||||
20250227,192500,544235310,4180,4180,4180,4180,0
|
||||
20250227,192400,544235310,4180,4180,4180,4180,0
|
||||
20250227,192300,544235310,4180,4180,4180,4180,0
|
||||
20250227,192200,544235310,4180,4180,4180,4180,0
|
||||
20250227,192100,544235310,4180,4180,4180,4180,0
|
||||
20250227,192000,544235310,4180,4180,4180,4180,0
|
||||
20250227,191900,544235310,4180,4180,4180,4180,0
|
||||
20250227,191800,544235310,4180,4180,4180,4180,0
|
||||
20250227,191700,544235310,4180,4180,4180,4180,0
|
||||
20250227,191600,544235310,4180,4180,4180,4180,0
|
||||
20250227,191500,544235310,4180,4180,4180,4180,0
|
||||
20250227,191400,544235310,4180,4180,4180,4180,0
|
||||
20250227,191300,544235310,4180,4180,4180,4180,0
|
||||
20250227,191200,544235310,4180,4180,4180,4180,0
|
||||
20250227,191100,544235310,4180,4180,4180,4180,0
|
||||
20250227,191000,544235310,4180,4180,4180,4180,0
|
||||
20250227,190900,544235310,4180,4180,4180,4180,0
|
||||
20250227,190800,544235310,4180,4180,4180,4180,0
|
||||
20250227,190700,544235310,4180,4180,4180,4180,0
|
||||
20250227,190600,544235310,4180,4180,4180,4180,0
|
||||
20250227,190500,544235310,4180,4180,4180,4180,0
|
||||
20250227,190400,544235310,4180,4180,4180,4180,0
|
||||
20250227,190300,544235310,4180,4180,4180,4180,6012
|
||||
20250227,190200,544235310,4180,4180,4180,4180,0
|
||||
20250227,190100,544235310,4180,4180,4180,4180,0
|
||||
20250227,190000,544235310,4180,4180,4180,4180,0
|
||||
20250227,185900,544235310,4180,4180,4180,4180,0
|
||||
20250227,185800,544235310,4180,4180,4180,4180,0
|
||||
20250227,185700,544235310,4180,4180,4180,4180,0
|
||||
20250227,185600,544235310,4180,4180,4180,4180,0
|
||||
20250227,185500,544235310,4180,4180,4180,4180,0
|
||||
20250227,185400,544235310,4180,4180,4180,4180,0
|
||||
20250227,185300,544235310,4180,4180,4180,4180,0
|
||||
20250227,185200,544235310,4180,4180,4180,4180,0
|
||||
20250227,185100,544235310,4180,4180,4180,4180,0
|
||||
20250227,185000,544235310,4180,4180,4180,4180,0
|
||||
20250227,184900,544235310,4180,4180,4180,4180,0
|
||||
20250227,184800,544235310,4180,4180,4180,4180,0
|
||||
20250227,184700,544235310,4180,4180,4180,4180,0
|
||||
20250227,184600,544235310,4180,4180,4180,4180,0
|
||||
20250227,184500,544235310,4180,4180,4180,4180,0
|
||||
20250227,184400,544235310,4180,4180,4180,4180,0
|
||||
20250227,184300,544235310,4180,4180,4180,4180,0
|
||||
20250227,184200,544235310,4180,4180,4180,4180,0
|
||||
20250227,184100,544235310,4180,4180,4180,4180,0
|
||||
20250227,184000,544235310,4180,4180,4180,4180,0
|
||||
20250227,183900,544235310,4180,4180,4180,4180,0
|
||||
20250227,183800,544235310,4180,4180,4180,4180,0
|
||||
20250227,183700,544235310,4180,4180,4180,4180,0
|
||||
20250227,183600,544235310,4180,4180,4180,4180,0
|
||||
20250227,183500,544235310,4180,4180,4180,4180,0
|
||||
20250227,183400,544235310,4180,4180,4180,4180,0
|
||||
20250227,183300,544235310,4180,4180,4180,4180,6012
|
||||
20250227,183200,544235310,4180,4180,4180,4180,0
|
||||
20250227,183100,544235310,4180,4180,4180,4180,0
|
||||
20250227,183000,544235310,4180,4180,4180,4180,0
|
||||
20250227,182900,544235310,4180,4180,4180,4180,0
|
||||
20250227,182800,544235310,4180,4180,4180,4180,0
|
||||
20250227,182700,544235310,4180,4180,4180,4180,0
|
||||
20250227,182600,544235310,4180,4180,4180,4180,0
|
||||
20250227,182500,544235310,4180,4180,4180,4180,0
|
||||
20250227,182400,544235310,4180,4180,4180,4180,0
|
||||
20250227,182300,544235310,4180,4180,4180,4180,0
|
||||
20250227,182200,544235310,4180,4180,4180,4180,0
|
||||
20250227,182100,544235310,4180,4180,4180,4180,0
|
||||
20250227,182000,544235310,4180,4180,4180,4180,0
|
||||
20250227,181900,544235310,4180,4180,4180,4180,0
|
||||
20250227,181800,544235310,4180,4180,4180,4180,0
|
||||
20250227,181700,544235310,4180,4180,4180,4180,0
|
||||
20250227,181600,544235310,4180,4180,4180,4180,0
|
||||
20250227,181500,544235310,4180,4180,4180,4180,0
|
||||
20250227,181400,544235310,4180,4180,4180,4180,0
|
||||
20250227,181300,544235310,4180,4180,4180,4180,0
|
||||
20250227,181200,544235310,4180,4180,4180,4180,0
|
||||
20250227,181100,544235310,4180,4180,4180,4180,0
|
||||
20250227,181000,544235310,4180,4180,4180,4180,0
|
||||
20250227,180900,544235310,4180,4180,4180,4180,0
|
||||
20250227,180800,544235310,4180,4180,4180,4180,0
|
||||
20250227,180700,544235310,4180,4180,4180,4180,0
|
||||
20250227,180600,544235310,4180,4180,4180,4180,0
|
||||
20250227,180500,544235310,4180,4180,4180,4180,0
|
||||
20250227,180400,544235310,4180,4180,4180,4180,0
|
||||
20250227,180300,544235310,4180,4180,4180,4180,6012
|
||||
20250227,180200,544235310,4180,4180,4180,4180,0
|
||||
20250227,180100,544235310,4180,4180,4180,4180,0
|
||||
20250227,180000,544235310,4180,4180,4180,4180,0
|
||||
20250227,175900,544235310,4180,4180,4180,4180,0
|
||||
20250227,175800,544235310,4180,4180,4180,4180,0
|
||||
20250227,175700,544235310,4180,4180,4180,4180,0
|
||||
20250227,175600,544235310,4180,4180,4180,4180,0
|
||||
20250227,175500,544235310,4180,4180,4180,4180,0
|
||||
20250227,175400,544235310,4180,4180,4180,4180,0
|
||||
20250227,175300,544235310,4180,4180,4180,4180,0
|
||||
20250227,175200,544235310,4180,4180,4180,4180,0
|
||||
20250227,175100,544235310,4180,4180,4180,4180,0
|
||||
20250227,175000,544235310,4180,4180,4180,4180,0
|
||||
20250227,174900,544235310,4180,4180,4180,4180,0
|
||||
20250227,174800,544235310,4180,4180,4180,4180,0
|
||||
20250227,174700,544235310,4180,4180,4180,4180,0
|
||||
20250227,174600,544235310,4180,4180,4180,4180,0
|
||||
20250227,174500,544235310,4180,4180,4180,4180,0
|
||||
20250227,174400,544235310,4180,4180,4180,4180,0
|
||||
20250227,174300,544235310,4180,4180,4180,4180,0
|
||||
20250227,174200,544235310,4180,4180,4180,4180,0
|
||||
20250227,174100,544235310,4180,4180,4180,4180,0
|
||||
20250227,174000,544235310,4180,4180,4180,4180,0
|
||||
20250227,173900,544235310,4180,4180,4180,4180,0
|
||||
20250227,173800,544235310,4180,4180,4180,4180,0
|
||||
20250227,173700,544235310,4180,4180,4180,4180,0
|
||||
20250227,173600,544235310,4180,4180,4180,4180,0
|
||||
20250227,173500,544235310,4180,4180,4180,4180,0
|
||||
20250227,173400,544235310,4180,4180,4180,4180,0
|
||||
20250227,173300,544235310,4180,4180,4180,4180,6012
|
||||
20250227,173200,544235310,4180,4180,4180,4180,0
|
||||
20250227,173100,544235310,4180,4180,4180,4180,0
|
||||
20250227,173000,544235310,4180,4180,4180,4180,0
|
||||
20250227,172900,544235310,4180,4180,4180,4180,0
|
||||
20250227,172800,544235310,4180,4180,4180,4180,0
|
||||
20250227,172700,544235310,4180,4180,4180,4180,0
|
||||
20250227,172600,544235310,4180,4180,4180,4180,0
|
||||
20250227,172500,544235310,4180,4180,4180,4180,0
|
||||
20250227,172400,544235310,4180,4180,4180,4180,0
|
||||
20250227,172300,544235310,4180,4180,4180,4180,0
|
||||
20250227,172200,544235310,4180,4180,4180,4180,0
|
||||
20250227,172100,544235310,4180,4180,4180,4180,0
|
||||
20250227,172000,544235310,4180,4180,4180,4180,0
|
||||
20250227,171900,544235310,4180,4180,4180,4180,0
|
||||
20250227,171800,544235310,4180,4180,4180,4180,0
|
||||
20250227,171700,544235310,4180,4180,4180,4180,0
|
||||
20250227,171600,544235310,4180,4180,4180,4180,0
|
||||
20250227,171500,544235310,4180,4180,4180,4180,0
|
||||
20250227,171400,544235310,4180,4180,4180,4180,0
|
||||
20250227,171300,544235310,4180,4180,4180,4180,0
|
||||
20250227,171200,544235310,4180,4180,4180,4180,0
|
||||
20250227,171100,544235310,4180,4180,4180,4180,0
|
||||
20250227,171000,544235310,4180,4180,4180,4180,0
|
||||
20250227,170900,544235310,4180,4180,4180,4180,0
|
||||
20250227,170800,544235310,4180,4180,4180,4180,0
|
||||
20250227,170700,544235310,4180,4180,4180,4180,0
|
||||
20250227,170600,544235310,4180,4180,4180,4180,0
|
||||
20250227,170500,544235310,4180,4180,4180,4180,0
|
||||
20250227,170400,544235310,4180,4180,4180,4180,0
|
||||
20250227,170300,544235310,4180,4180,4180,4180,6012
|
||||
20250227,170200,544235310,4180,4180,4180,4180,0
|
||||
20250227,170100,544235310,4180,4180,4180,4180,0
|
||||
20250227,170000,544235310,4180,4180,4180,4180,0
|
||||
20250227,165900,544235310,4180,4180,4180,4180,0
|
||||
20250227,165800,544235310,4180,4180,4180,4180,0
|
||||
20250227,165700,544235310,4180,4180,4180,4180,0
|
||||
20250227,165600,544235310,4180,4180,4180,4180,0
|
||||
20250227,165500,544235310,4180,4180,4180,4180,0
|
||||
20250227,165400,544235310,4180,4180,4180,4180,0
|
||||
20250227,165300,544235310,4180,4180,4180,4180,0
|
||||
20250227,165200,544235310,4180,4180,4180,4180,0
|
||||
20250227,165100,544235310,4180,4180,4180,4180,0
|
||||
20250227,165000,544235310,4180,4180,4180,4180,0
|
||||
20250227,164900,544235310,4180,4180,4180,4180,0
|
||||
20250227,164800,544235310,4180,4180,4180,4180,0
|
||||
20250227,164700,544235310,4180,4180,4180,4180,0
|
||||
20250227,164600,544235310,4180,4180,4180,4180,0
|
||||
20250227,164500,544235310,4180,4180,4180,4180,0
|
||||
20250227,164400,544235310,4180,4180,4180,4180,0
|
||||
20250227,164300,544235310,4180,4180,4180,4180,0
|
||||
20250227,164200,544235310,4180,4180,4180,4180,0
|
||||
20250227,164100,544235310,4180,4180,4180,4180,0
|
||||
20250227,164000,544235310,4180,4180,4180,4180,0
|
||||
20250227,163900,544235310,4180,4180,4180,4180,0
|
||||
20250227,163800,544235310,4180,4180,4180,4180,0
|
||||
20250227,163700,544235310,4180,4180,4180,4180,0
|
||||
20250227,163600,544235310,4180,4180,4180,4180,0
|
||||
20250227,163500,544235310,4180,4180,4180,4180,0
|
||||
20250227,163400,544235310,4180,4180,4180,4180,0
|
||||
20250227,163300,544235310,4180,4180,4180,4180,6012
|
||||
20250227,163200,544235310,4180,4180,4180,4180,0
|
||||
20250227,163100,544235310,4180,4180,4180,4180,0
|
||||
20250227,163000,544235310,4180,4180,4180,4180,0
|
||||
20250227,162900,544235310,4180,4180,4180,4180,0
|
||||
20250227,162800,544235310,4180,4180,4180,4180,0
|
||||
20250227,162700,544235310,4180,4180,4180,4180,0
|
||||
20250227,162600,544235310,4180,4180,4180,4180,0
|
||||
20250227,162500,544235310,4180,4180,4180,4180,0
|
||||
20250227,162400,544235310,4180,4180,4180,4180,0
|
||||
20250227,162300,544235310,4180,4180,4180,4180,0
|
||||
20250227,162200,544235310,4180,4180,4180,4180,0
|
||||
20250227,162100,544235310,4180,4180,4180,4180,0
|
||||
20250227,162000,544235310,4180,4180,4180,4180,0
|
||||
20250227,161900,544235310,4180,4180,4180,4180,0
|
||||
20250227,161800,544235310,4180,4180,4180,4180,0
|
||||
20250227,161700,544235310,4180,4180,4180,4180,0
|
||||
20250227,161600,544235310,4180,4180,4180,4180,0
|
||||
20250227,161500,544235310,4180,4180,4180,4180,0
|
||||
20250227,161400,544235310,4180,4180,4180,4180,0
|
||||
20250227,161300,544235310,4180,4180,4180,4180,0
|
||||
20250227,161200,544235310,4180,4180,4180,4180,0
|
||||
20250227,161100,544235310,4180,4180,4180,4180,0
|
||||
20250227,161000,544235310,4180,4180,4180,4180,0
|
||||
20250227,160900,544235310,4180,4180,4180,4180,0
|
||||
20250227,160800,544235310,4180,4180,4180,4180,0
|
||||
20250227,160700,544235310,4180,4180,4180,4180,0
|
||||
20250227,160600,544235310,4180,4180,4180,4180,0
|
||||
20250227,160500,544235310,4180,4180,4180,4180,0
|
||||
20250227,160400,544235310,4180,4180,4180,4180,0
|
||||
20250227,160300,544235310,4180,4180,4180,4180,6012
|
||||
20250227,160200,544235310,4180,4180,4180,4180,0
|
||||
20250227,160100,544235310,4180,4180,4180,4180,0
|
||||
20250227,160000,544235310,4180,4180,4180,4180,0
|
||||
20250227,155900,544235310,4180,4180,4180,4180,0
|
||||
20250227,155800,544235310,4180,4180,4180,4180,0
|
||||
20250227,155700,544235310,4180,4180,4180,4180,0
|
||||
20250227,155600,544235310,4180,4180,4180,4180,0
|
||||
20250227,155500,544235310,4180,4180,4180,4180,0
|
||||
20250227,155400,544235310,4180,4180,4180,4180,0
|
||||
20250227,155300,544235310,4180,4180,4180,4180,0
|
||||
20250227,155200,544235310,4180,4180,4180,4180,0
|
||||
20250227,155100,544235310,4180,4180,4180,4180,0
|
||||
20250227,155000,544235310,4180,4180,4180,4180,0
|
||||
20250227,154900,544235310,4180,4180,4180,4180,0
|
||||
20250227,154800,544235310,4180,4180,4180,4180,0
|
||||
20250227,154700,544235310,4180,4180,4180,4180,0
|
||||
20250227,154600,544235310,4180,4180,4180,4180,0
|
||||
20250227,154500,544235310,4180,4180,4180,4180,0
|
||||
20250227,154400,544235310,4180,4180,4180,4180,0
|
||||
20250227,154300,544235310,4180,4180,4180,4180,0
|
||||
20250227,154200,544235310,4180,4180,4180,4180,0
|
||||
20250227,154100,544235310,4180,4180,4180,4180,0
|
||||
20250227,154000,544235310,4180,4180,4180,4180,0
|
||||
20250227,153900,544235310,4180,4180,4180,4180,0
|
||||
20250227,153800,544235310,4180,4180,4180,4180,0
|
||||
20250227,153700,544235310,4180,4180,4180,4180,0
|
||||
20250227,153600,544235310,4180,4180,4180,4180,0
|
||||
20250227,153500,544235310,4180,4180,4180,4180,0
|
||||
20250227,153400,544235310,4180,4180,4180,4180,0
|
||||
20250227,153300,544235310,4180,4180,4180,4180,6012
|
||||
20250227,153200,544235310,4180,4180,4180,4180,0
|
||||
20250227,153100,544235310,4180,4180,4180,4180,0
|
||||
20250227,153000,544235310,4180,4180,4180,4180,6012
|
||||
20250227,152900,519105150,4175,4175,4175,4175,0
|
||||
20250227,152800,519105150,4175,4175,4175,4175,0
|
||||
20250227,152700,519105150,4175,4175,4175,4175,0
|
||||
20250227,152600,519105150,4175,4175,4175,4175,0
|
||||
20250227,152500,519105150,4175,4175,4175,4175,0
|
||||
20250227,152400,519105150,4175,4175,4175,4175,0
|
||||
20250227,152300,519105150,4175,4175,4175,4175,0
|
||||
20250227,152200,519105150,4175,4175,4175,4175,0
|
||||
20250227,152100,519105150,4175,4175,4175,4175,0
|
||||
20250227,152000,519105150,4175,4175,4175,4175,0
|
||||
20250227,151900,519105150,4175,4175,4175,4150,79
|
||||
20250227,151800,518776295,4175,4160,4175,4150,753
|
||||
20250227,151700,515647435,4175,4175,4175,4175,1
|
||||
20250227,151600,515643260,4155,4175,4175,4155,130
|
||||
20250227,151500,515102460,4175,4165,4175,4155,1660
|
||||
20250227,151400,508201965,4175,4175,4175,4175,3
|
||||
20250227,151300,508189440,4180,4180,4180,4180,26
|
||||
20250227,151200,508080760,4180,4180,4180,4180,0
|
||||
20250227,151100,508080760,4180,4180,4180,4180,0
|
||||
20250227,151000,508080760,4180,4180,4180,4180,5
|
||||
20250227,150900,508059860,4180,4160,4180,4150,785
|
||||
20250227,150800,504797960,4180,4180,4180,4180,0
|
||||
20250227,150700,504797960,4180,4180,4180,4180,50
|
||||
20250227,150600,504588960,4180,4180,4180,4180,1
|
||||
20250227,150500,504584780,4155,4165,4165,4155,1268
|
||||
20250227,150400,499314055,4180,4180,4180,4180,1
|
||||
20250227,150300,499309875,4160,4165,4180,4160,342
|
||||
20250227,150200,497886470,4180,4180,4180,4180,0
|
||||
20250227,150100,497886470,4180,4180,4180,4180,0
|
||||
20250227,150000,497886470,4180,4180,4180,4180,4
|
||||
20250227,145900,497869750,4180,4180,4180,4180,0
|
||||
20250227,145800,497869750,4180,4180,4180,4180,0
|
||||
20250227,145700,497869750,4180,4180,4180,4180,0
|
||||
20250227,145600,497869750,4180,4180,4180,4180,0
|
||||
20250227,145500,497869750,4180,4180,4180,4180,0
|
||||
20250227,145400,497869750,4180,4180,4180,4180,0
|
||||
20250227,145300,497869750,4180,4165,4180,4155,581
|
||||
20250227,145200,495452715,4180,4165,4180,4165,249
|
||||
20250227,145100,494413255,4180,4160,4180,4155,475
|
||||
20250227,145000,492439440,4180,4165,4180,4155,1620
|
||||
20250227,144900,485707620,4180,4175,4180,4160,2069
|
||||
20250227,144800,477086440,4180,4180,4180,4180,15
|
||||
20250227,144700,477023740,4180,4180,4180,4180,25
|
||||
20250227,144600,476919240,4180,4180,4180,4180,0
|
||||
20250227,144500,476919240,4180,4180,4180,4180,12
|
||||
20250227,144400,476869080,4180,4180,4180,4180,24
|
||||
20250227,144300,476768760,4180,4180,4180,4180,0
|
||||
20250227,144200,476768760,4180,4180,4180,4180,19
|
||||
20250227,144100,476689340,4180,4180,4180,4180,173
|
||||
20250227,144000,475966200,4180,4180,4180,4180,3
|
||||
20250227,143900,475953660,4180,4175,4180,4175,7
|
||||
20250227,143800,475924430,4180,4180,4185,4180,126
|
||||
20250227,143700,475397745,4180,4185,4185,4180,689
|
||||
20250227,143600,472517695,4185,4190,4195,4185,310
|
||||
20250227,143500,471220305,4195,4195,4195,4195,10
|
||||
20250227,143400,471178355,4195,4195,4195,4195,0
|
||||
20250227,143300,471178355,4195,4195,4195,4195,0
|
||||
20250227,143200,471178355,4195,4185,4195,4185,26
|
||||
20250227,143100,471069535,4195,4195,4195,4195,0
|
||||
20250227,143000,471069535,4195,4195,4195,4195,9
|
||||
20250227,142900,471031780,4195,4195,4195,4195,20
|
||||
20250227,142800,470947880,4195,4195,4195,4195,0
|
||||
20250227,142700,470947880,4195,4185,4195,4185,11
|
||||
20250227,142600,470901745,4195,4195,4195,4195,0
|
||||
20250227,142500,470901745,4195,4195,4195,4195,7
|
||||
20250227,142400,470872380,4195,4195,4195,4195,17
|
||||
20250227,142300,470801065,4195,4195,4195,4195,0
|
||||
20250227,142200,470801065,4195,4195,4195,4195,5
|
||||
20250227,142100,470780090,4195,4195,4195,4195,10
|
||||
20250227,142000,470738140,4195,4200,4200,4195,17
|
||||
20250227,141900,470666790,4200,4195,4200,4195,26
|
||||
20250227,141800,470557715,4195,4195,4195,4195,0
|
||||
20250227,141700,470557715,4195,4185,4195,4185,334
|
||||
20250227,141600,469159915,4200,4190,4200,4190,2
|
||||
20250227,141500,469151525,4200,4200,4200,4185,17
|
||||
20250227,141400,469080140,4200,4185,4200,4185,2
|
||||
20250227,141300,469071755,4200,4200,4200,4200,0
|
||||
20250227,141200,469071755,4200,4200,4200,4200,0
|
||||
20250227,141100,469071755,4200,4200,4200,4200,0
|
||||
20250227,141000,469071755,4200,4200,4200,4200,0
|
||||
20250227,140900,469071755,4200,4190,4200,4190,232
|
||||
20250227,140800,468099645,4200,4190,4200,4190,9
|
||||
20250227,140700,468061895,4200,4200,4200,4200,1006
|
||||
20250227,140600,463836695,4200,4200,4200,4200,0
|
||||
20250227,140500,463836695,4200,4200,4200,4200,7
|
||||
20250227,140400,463807295,4200,4200,4200,4200,17
|
||||
20250227,140300,463735895,4200,4200,4200,4200,14
|
||||
20250227,140200,463677095,4200,4200,4200,4200,0
|
||||
20250227,140100,463677095,4200,4200,4200,4200,0
|
||||
20250227,140000,463677095,4200,4200,4200,4200,8
|
||||
20250227,135900,463643495,4200,4200,4200,4200,0
|
||||
20250227,135800,463643495,4200,4190,4200,4190,16
|
||||
20250227,135700,463576305,4200,4200,4200,4200,100
|
||||
20250227,135600,463156305,4200,4200,4200,4200,0
|
||||
20250227,135500,463156305,4200,4200,4200,4200,0
|
||||
20250227,135400,463156305,4200,4200,4200,4200,0
|
||||
20250227,135300,463156305,4200,4200,4200,4200,0
|
||||
20250227,135200,463156305,4200,4200,4200,4200,0
|
||||
20250227,135100,463156305,4200,4195,4200,4195,2
|
||||
20250227,135000,463147910,4190,4200,4200,4190,5
|
||||
20250227,134900,463126950,4190,4190,4190,4190,42
|
||||
20250227,134800,462950970,4200,4200,4200,4200,0
|
||||
20250227,134700,462950970,4200,4200,4200,4200,0
|
||||
20250227,134600,462950970,4200,4200,4200,4200,0
|
||||
20250227,134500,462950970,4200,4200,4200,4200,0
|
||||
20250227,134400,462950970,4200,4200,4200,4200,0
|
||||
20250227,134300,462950970,4200,4190,4200,4190,189
|
||||
20250227,134200,462159050,4200,4200,4200,4200,0
|
||||
20250227,134100,462159050,4200,4200,4200,4200,0
|
||||
20250227,134000,462159050,4200,4200,4200,4200,77
|
||||
20250227,133900,461835650,4205,4205,4205,4205,0
|
||||
20250227,133800,461835650,4205,4205,4205,4205,210
|
||||
20250227,133700,460952600,4195,4195,4205,4195,5679
|
||||
20250227,133600,437103225,4195,4195,4195,4195,0
|
||||
20250227,133500,437103225,4195,4195,4195,4195,6
|
||||
20250227,133400,437078055,4195,4195,4195,4195,0
|
||||
20250227,133300,437078055,4195,4195,4195,4195,12
|
||||
20250227,133200,437027715,4195,4195,4195,4195,0
|
||||
20250227,133100,437027715,4195,4195,4195,4195,0
|
||||
20250227,133000,437027715,4195,4190,4195,4185,37
|
||||
20250227,132900,436872635,4195,4195,4195,4195,0
|
||||
20250227,132800,436872635,4195,4195,4195,4195,19
|
||||
20250227,132700,436792930,4195,4195,4195,4195,0
|
||||
20250227,132600,436792930,4195,4190,4195,4190,2000
|
||||
20250227,132500,428411530,4190,4190,4190,4190,15
|
||||
20250227,132400,428348680,4190,4190,4190,4190,0
|
||||
20250227,132300,428348680,4190,4190,4190,4190,1
|
||||
20250227,132200,428344490,4185,4185,4190,4185,503
|
||||
20250227,132100,426239430,4185,4185,4185,4185,10
|
||||
20250227,132000,426197580,4185,4185,4185,4185,0
|
||||
20250227,131900,426197580,4185,4185,4185,4185,0
|
||||
20250227,131800,426197580,4185,4180,4185,4180,101
|
||||
20250227,131700,425775395,4185,4185,4185,4185,13
|
||||
20250227,131600,425720990,4185,4185,4185,4185,0
|
||||
20250227,131500,425720990,4185,4185,4185,4185,12
|
||||
20250227,131400,425670770,4185,4185,4185,4185,0
|
||||
20250227,131300,425670770,4185,4185,4185,4185,1
|
||||
20250227,131200,425666585,4185,4185,4185,4185,0
|
||||
20250227,131100,425666585,4185,4185,4185,4185,0
|
||||
20250227,131000,425666585,4185,4185,4185,4185,0
|
||||
20250227,130900,425666585,4185,4180,4185,4180,4
|
||||
20250227,130800,425649855,4185,4185,4185,4185,0
|
||||
20250227,130700,425649855,4185,4185,4185,4185,0
|
||||
20250227,130600,425649855,4185,4185,4185,4185,4
|
||||
20250227,130500,425633115,4180,4180,4180,4180,7
|
||||
20250227,130400,425603855,4185,4185,4185,4185,61
|
||||
20250227,130300,425348570,4185,4185,4185,4185,515
|
||||
20250227,130200,423193295,4185,4185,4185,4185,0
|
||||
20250227,130100,423193295,4185,4180,4185,4180,46
|
||||
20250227,130000,423001010,4180,4180,4180,4180,8
|
||||
20250227,125900,422967570,4185,4180,4185,4175,2270
|
||||
20250227,125800,413481965,4180,4180,4180,4180,8
|
||||
20250227,125700,413448525,4180,4180,4180,4180,32
|
||||
20250227,125600,413314765,4180,4180,4180,4180,0
|
||||
20250227,125500,413314765,4180,4180,4180,4180,2
|
||||
20250227,125400,413306405,4180,4180,4180,4180,0
|
||||
20250227,125300,413306405,4180,4180,4180,4180,0
|
||||
20250227,125200,413306405,4180,4180,4180,4180,14
|
||||
20250227,125100,413247885,4180,4180,4180,4180,300
|
||||
20250227,125000,411993885,4180,4180,4180,4180,2637
|
||||
20250227,124900,400971225,4180,4180,4180,4180,0
|
||||
20250227,124800,400971225,4180,4180,4180,4175,46
|
||||
20250227,124700,400779120,4180,4180,4180,4180,0
|
||||
20250227,124600,400779120,4180,4175,4180,4175,1059
|
||||
20250227,124500,396357785,4175,4175,4175,4175,1
|
||||
20250227,124400,396353610,4170,4175,4175,4170,309
|
||||
20250227,124300,395065030,4175,4175,4175,4175,0
|
||||
20250227,124200,395065030,4175,4175,4175,4175,0
|
||||
20250227,124100,395065030,4175,4175,4175,4175,0
|
||||
20250227,124000,395065030,4175,4175,4175,4175,0
|
||||
20250227,123900,395065030,4175,4170,4175,4170,3
|
||||
20250227,123800,395052515,4175,4175,4175,4175,34
|
||||
20250227,123700,394910565,4165,4165,4165,4165,43
|
||||
20250227,123600,394731470,4175,4175,4175,4175,0
|
||||
20250227,123500,394731470,4175,4170,4175,4170,353
|
||||
20250227,123400,393259455,4170,4170,4170,4170,0
|
||||
20250227,123300,393259455,4170,4170,4170,4170,0
|
||||
20250227,123200,393259455,4170,4170,4170,4170,13
|
||||
20250227,123100,393205245,4170,4170,4170,4170,50
|
||||
20250227,123000,392996745,4170,4170,4170,4170,0
|
||||
20250227,122900,392996745,4170,4170,4170,4170,0
|
||||
20250227,122800,392996745,4170,4170,4170,4170,10
|
||||
20250227,122700,392955045,4170,4175,4175,4170,180
|
||||
20250227,122600,392204070,4175,4175,4175,4175,0
|
||||
20250227,122500,392204070,4175,4175,4175,4175,0
|
||||
20250227,122400,392204070,4175,4175,4175,4175,80
|
||||
20250227,122300,391870070,4175,4175,4175,4175,15
|
||||
20250227,122200,391807445,4175,4175,4175,4175,6
|
||||
20250227,122100,391782395,4175,4175,4175,4175,0
|
||||
20250227,122000,391782395,4175,4175,4175,4175,1
|
||||
20250227,121900,391778220,4175,4175,4175,4175,0
|
||||
20250227,121800,391778220,4175,4175,4175,4175,0
|
||||
20250227,121700,391778220,4175,4175,4175,4175,0
|
||||
20250227,121600,391778220,4175,4175,4175,4175,0
|
||||
20250227,121500,391778220,4175,4175,4175,4175,5
|
||||
20250227,121400,391757345,4180,4180,4180,4180,0
|
||||
20250227,121300,391757345,4180,4180,4180,4180,0
|
||||
20250227,121200,391757345,4180,4180,4180,4180,2
|
||||
20250227,121100,391748985,4180,4180,4180,4180,1
|
||||
20250227,121000,391744805,4155,4170,4170,4155,1908
|
||||
20250227,120900,383808055,4180,4175,4180,4175,3
|
||||
20250227,120800,383795525,4180,4180,4180,4170,231
|
||||
20250227,120700,382832235,4175,4175,4175,4175,0
|
||||
20250227,120600,382832235,4175,4175,4175,4175,2
|
||||
20250227,120500,382823885,4180,4180,4180,4180,1136
|
||||
20250227,120400,378075405,4185,4185,4185,4185,0
|
||||
20250227,120300,378075405,4185,4180,4185,4180,610
|
||||
20250227,120200,375523055,4180,4180,4180,4180,0
|
||||
20250227,120100,375523055,4180,4180,4180,4180,37
|
||||
20250227,120000,375368395,4180,4180,4180,4180,0
|
||||
20250227,115900,375368395,4180,4180,4180,4180,9
|
||||
20250227,115800,375330775,4185,4185,4185,4185,0
|
||||
20250227,115700,375330775,4185,4180,4185,4180,16
|
||||
20250227,115600,375263865,4180,4180,4180,4180,268
|
||||
20250227,115500,374143625,4170,4180,4180,4170,24
|
||||
20250227,115400,374043315,4170,4170,4170,4170,7
|
||||
20250227,115300,374014125,4170,4170,4170,4170,1
|
||||
20250227,115200,374009955,4170,4170,4170,4170,1
|
||||
20250227,115100,374005785,4180,4180,4180,4180,0
|
||||
20250227,115000,374005785,4180,4180,4180,4180,0
|
||||
20250227,114900,374005785,4180,4180,4180,4180,26
|
||||
20250227,114800,373897105,4180,4180,4180,4180,0
|
||||
20250227,114700,373897105,4180,4180,4180,4180,0
|
||||
20250227,114600,373897105,4180,4180,4180,4180,200
|
||||
20250227,114500,373061105,4180,4180,4180,4180,98
|
||||
20250227,114400,372651465,4165,4175,4175,4165,1615
|
||||
20250227,114300,365924760,4180,4180,4180,4180,133
|
||||
20250227,114200,365368820,4180,4180,4180,4180,0
|
||||
20250227,114100,365368820,4180,4180,4180,4180,0
|
||||
20250227,114000,365368820,4180,4180,4180,4180,0
|
||||
20250227,113900,365368820,4180,4175,4180,4175,90
|
||||
20250227,113800,364992770,4180,4180,4180,4180,0
|
||||
20250227,113700,364992770,4180,4180,4180,4180,10
|
||||
20250227,113600,364950970,4180,4180,4180,4180,2
|
||||
20250227,113500,364942610,4185,4185,4185,4185,0
|
||||
20250227,113400,364942610,4185,4185,4185,4185,14
|
||||
20250227,113300,364884020,4185,4185,4185,4185,26
|
||||
20250227,113200,364775210,4180,4180,4180,4180,3
|
||||
20250227,113100,364762670,4180,4180,4180,4180,277
|
||||
20250227,113000,363604810,4185,4185,4185,4185,26
|
||||
20250227,112900,363496000,4190,4190,4190,4190,0
|
||||
20250227,112800,363496000,4190,4190,4190,4190,0
|
||||
20250227,112700,363496000,4190,4195,4195,4190,36
|
||||
20250227,112600,363345130,4195,4195,4195,4195,1
|
||||
20250227,112500,363340935,4185,4185,4185,4185,0
|
||||
20250227,112400,363340935,4185,4185,4185,4185,0
|
||||
20250227,112300,363340935,4185,4185,4185,4185,0
|
||||
20250227,112200,363340935,4185,4185,4185,4185,0
|
||||
20250227,112100,363340935,4185,4185,4185,4185,20
|
||||
20250227,112000,363257235,4185,4185,4185,4185,0
|
||||
20250227,111900,363257235,4185,4185,4185,4185,0
|
||||
20250227,111800,363257235,4185,4185,4185,4185,1
|
||||
20250227,111700,363253050,4185,4185,4185,4185,0
|
||||
20250227,111600,363253050,4185,4185,4185,4185,24
|
||||
20250227,111500,363152610,4185,4195,4195,4185,118
|
||||
20250227,111400,362657610,4195,4195,4195,4195,7
|
||||
20250227,111300,362628245,4195,4195,4195,4195,0
|
||||
20250227,111200,362628245,4195,4195,4195,4195,0
|
||||
20250227,111100,362628245,4195,4195,4195,4195,118
|
||||
20250227,111000,362133235,4195,4185,4195,4185,1885
|
||||
20250227,110900,354233930,4185,4180,4185,4180,47
|
||||
20250227,110800,354037340,4185,4180,4185,4180,401
|
||||
20250227,110700,352361155,4180,4175,4180,4175,2134
|
||||
20250227,110600,343447230,4170,4165,4170,4165,15046
|
||||
20250227,110500,280705470,4170,4165,4170,4165,622
|
||||
20250227,110400,278114835,4160,4165,4165,4160,216
|
||||
20250227,110300,277216200,4165,4165,4165,4160,459
|
||||
20250227,110200,275305675,4160,4160,4160,4160,1001
|
||||
20250227,110100,271141515,4160,4160,4160,4160,0
|
||||
20250227,110000,271141515,4160,4160,4160,4160,1
|
||||
20250227,105900,271137355,4160,4160,4160,4160,1
|
||||
20250227,105800,271133195,4165,4165,4165,4165,0
|
||||
20250227,105700,271133195,4165,4165,4165,4165,0
|
||||
20250227,105600,271133195,4165,4165,4165,4165,8
|
||||
20250227,105500,271099875,4165,4165,4165,4165,0
|
||||
20250227,105400,271099875,4165,4160,4165,4160,13
|
||||
20250227,105300,271045790,4160,4160,4160,4160,100
|
||||
20250227,105200,270629790,4160,4160,4160,4160,0
|
||||
20250227,105100,270629790,4160,4160,4160,4160,0
|
||||
20250227,105000,270629790,4160,4160,4160,4160,0
|
||||
20250227,104900,270629790,4160,4160,4160,4160,0
|
||||
20250227,104800,270629790,4160,4160,4160,4160,0
|
||||
20250227,104700,270629790,4160,4160,4160,4160,3
|
||||
20250227,104600,270617310,4145,4150,4150,4145,1000
|
||||
20250227,104500,266472245,4165,4160,4165,4160,110
|
||||
20250227,104400,266014595,4145,4160,4160,4145,5762
|
||||
20250227,104300,242102800,4150,4160,4165,4150,378
|
||||
20250227,104200,240533085,4160,4150,4160,4150,16
|
||||
20250227,104100,240466675,4160,4160,4160,4160,66
|
||||
20250227,104000,240192115,4160,4160,4160,4160,0
|
||||
20250227,103900,240192115,4160,4160,4160,4160,0
|
||||
20250227,103800,240192115,4160,4155,4160,4155,12
|
||||
20250227,103700,240142250,4160,4150,4160,4150,51
|
||||
20250227,103600,239930120,4160,4160,4160,4160,0
|
||||
20250227,103500,239930120,4160,4160,4160,4160,0
|
||||
20250227,103400,239930120,4160,4160,4160,4160,0
|
||||
20250227,103300,239930120,4160,4160,4160,4160,0
|
||||
20250227,103200,239930120,4160,4160,4160,4160,16
|
||||
20250227,103100,239863560,4160,4155,4160,4155,13
|
||||
20250227,103000,239809540,4160,4160,4160,4155,121
|
||||
20250227,102900,239306230,4160,4155,4160,4155,66
|
||||
20250227,102800,239031995,4155,4155,4155,4155,0
|
||||
20250227,102700,239031995,4155,4155,4155,4155,0
|
||||
20250227,102600,239031995,4155,4155,4155,4155,0
|
||||
20250227,102500,239031995,4155,4155,4155,4155,0
|
||||
20250227,102400,239031995,4155,4155,4155,4155,11
|
||||
20250227,102300,238986290,4155,4155,4155,4155,37
|
||||
20250227,102200,238832555,4155,4150,4155,4145,1065
|
||||
20250227,102100,234416315,4155,4155,4155,4150,206
|
||||
20250227,102000,233560860,4155,4155,4155,4155,0
|
||||
20250227,101900,233560860,4155,4150,4155,4150,151
|
||||
20250227,101800,232934205,4155,4155,4155,4155,54
|
||||
20250227,101700,232709835,4150,4150,4150,4150,16
|
||||
20250227,101600,232643435,4150,4150,4150,4150,24
|
||||
20250227,101500,232543835,4150,4160,4160,4150,25
|
||||
20250227,101400,232439875,4170,4170,4170,4170,0
|
||||
20250227,101300,232439875,4170,4155,4170,4145,3537
|
||||
20250227,101200,217763810,4170,4170,4170,4170,100
|
||||
20250227,101100,217346810,4170,4170,4170,4170,9
|
||||
20250227,101000,217309280,4170,4170,4170,4170,0
|
||||
20250227,100900,217309280,4170,4165,4170,4160,120
|
||||
20250227,100800,216809510,4160,4155,4165,4155,153
|
||||
20250227,100700,216173645,4165,4160,4165,4160,11
|
||||
20250227,100600,216127835,4160,4160,4160,4160,2
|
||||
20250227,100500,216119515,4155,4170,4170,4155,1483
|
||||
20250227,100400,209956505,4170,4170,4170,4170,1
|
||||
20250227,100300,209952335,4170,4165,4170,4165,35
|
||||
20250227,100200,209806555,4160,4160,4160,4160,8
|
||||
20250227,100100,209773275,4165,4160,4165,4155,1935
|
||||
20250227,100000,201731415,4160,4170,4170,4160,6
|
||||
20250227,095900,201706445,4160,4170,4170,4160,223
|
||||
20250227,095800,200778655,4175,4175,4175,4175,0
|
||||
20250227,095700,200778655,4175,4170,4175,4170,159
|
||||
20250227,095600,200115620,4160,4170,4170,4160,101
|
||||
20250227,095500,199694995,4160,4160,4170,4155,515
|
||||
20250227,095400,197553385,4160,4165,4165,4160,22
|
||||
20250227,095300,197461810,4175,4165,4175,4160,387
|
||||
20250227,095200,195851535,4170,4175,4175,4170,30
|
||||
20250227,095100,195726385,4170,4170,4170,4170,9
|
||||
20250227,095000,195688855,4175,4170,4175,4165,69
|
||||
20250227,094900,195401125,4170,4170,4170,4170,51
|
||||
20250227,094800,195188455,4160,4160,4170,4155,634
|
||||
20250227,094700,192553875,4170,4165,4170,4160,80
|
||||
20250227,094600,192220925,4170,4175,4175,4155,4032
|
||||
20250227,094500,175454505,4180,4180,4180,4180,0
|
||||
20250227,094400,175454505,4180,4180,4180,4180,0
|
||||
20250227,094300,175454505,4180,4180,4180,4175,223
|
||||
20250227,094200,174522415,4180,4180,4180,4180,171
|
||||
20250227,094100,173807635,4165,4175,4175,4165,557
|
||||
20250227,094000,171487220,4180,4180,4180,4180,5
|
||||
20250227,093900,171466320,4185,4180,4185,4175,163
|
||||
20250227,093800,170785455,4185,4185,4185,4185,0
|
||||
20250227,093700,170785455,4185,4185,4185,4185,10
|
||||
20250227,093600,170743605,4180,4180,4180,4180,32
|
||||
20250227,093500,170609845,4180,4180,4180,4180,0
|
||||
20250227,093400,170609845,4180,4185,4185,4180,71
|
||||
20250227,093300,170312725,4160,4160,4160,4160,0
|
||||
20250227,093200,170312725,4160,4185,4185,4160,5500
|
||||
20250227,093100,147375845,4190,4190,4190,4190,0
|
||||
20250227,093000,147375845,4190,4190,4190,4190,0
|
||||
20250227,092900,147375845,4190,4190,4190,4190,1
|
||||
20250227,092800,147371655,4190,4195,4195,4185,1352
|
||||
20250227,092700,141711880,4200,4200,4200,4200,1
|
||||
20250227,092600,141707680,4220,4220,4220,4220,0
|
||||
20250227,092500,141707680,4220,4205,4220,4190,724
|
||||
20250227,092400,138671750,4220,4220,4220,4220,0
|
||||
20250227,092300,138671750,4220,4220,4220,4220,0
|
||||
20250227,092200,138671750,4220,4220,4220,4220,0
|
||||
20250227,092100,138671750,4220,4200,4220,4200,214
|
||||
20250227,092000,137771130,4215,4215,4220,4215,1279
|
||||
20250227,091900,132375825,4215,4210,4215,4210,505
|
||||
20250227,091800,130249405,4190,4195,4195,4190,745
|
||||
20250227,091700,127127715,4195,4200,4200,4190,50
|
||||
20250227,091600,126917930,4195,4195,4195,4195,255
|
||||
20250227,091500,125848205,4215,4215,4215,4215,1
|
||||
20250227,091400,125843990,4200,4220,4220,4200,1301
|
||||
20250227,091300,120377050,4220,4210,4220,4210,140
|
||||
20250227,091200,119787640,4220,4220,4220,4220,0
|
||||
20250227,091100,119787640,4220,4220,4220,4220,50
|
||||
20250227,091000,119576640,4220,4215,4220,4215,1510
|
||||
20250227,090900,113210625,4215,4215,4215,4215,0
|
||||
20250227,090800,113210625,4215,4195,4215,4190,1468
|
||||
20250227,090700,107039940,4205,4190,4205,4190,1474
|
||||
20250227,090600,100853130,4195,4195,4195,4195,218
|
||||
20250227,090500,99938620,4205,4205,4205,4205,0
|
||||
20250227,090400,99938620,4205,4205,4205,4190,418
|
||||
20250227,090300,98181930,4205,4210,4210,4175,1286
|
||||
20250227,090200,92804010,4210,4210,4210,4210,320
|
||||
20250227,090100,91456810,4215,4190,4215,4185,932
|
||||
20250227,090000,87550980,4220,4185,4220,4180,20120
|
||||
|
Reference in New Issue
Block a user