Update 2025-02-27 2849 candle_min
This commit is contained in:
637
051630/min/candle-20250227.csv
Normal file
637
051630/min/candle-20250227.csv
Normal file
@@ -0,0 +1,637 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,193500,1414440420,4520,4520,4520,4520,1311
|
||||
20250227,193400,1414440420,4520,4520,4520,4520,0
|
||||
20250227,193300,1414440420,4520,4520,4520,4520,0
|
||||
20250227,193200,1414440420,4520,4520,4520,4520,0
|
||||
20250227,193100,1414440420,4520,4520,4520,4520,0
|
||||
20250227,193000,1414440420,4520,4520,4520,4520,0
|
||||
20250227,192900,1414440420,4520,4520,4520,4520,0
|
||||
20250227,192800,1414440420,4520,4520,4520,4520,0
|
||||
20250227,192700,1414440420,4520,4520,4520,4520,0
|
||||
20250227,192600,1414440420,4520,4520,4520,4520,0
|
||||
20250227,192500,1414440420,4520,4520,4520,4520,0
|
||||
20250227,192400,1414440420,4520,4520,4520,4520,0
|
||||
20250227,192300,1414440420,4520,4520,4520,4520,0
|
||||
20250227,192200,1414440420,4520,4520,4520,4520,0
|
||||
20250227,192100,1414440420,4520,4520,4520,4520,0
|
||||
20250227,192000,1414440420,4520,4520,4520,4520,0
|
||||
20250227,191900,1414440420,4520,4520,4520,4520,0
|
||||
20250227,191800,1414440420,4520,4520,4520,4520,0
|
||||
20250227,191700,1414440420,4520,4520,4520,4520,0
|
||||
20250227,191600,1414440420,4520,4520,4520,4520,0
|
||||
20250227,191500,1414440420,4520,4520,4520,4520,0
|
||||
20250227,191400,1414440420,4520,4520,4520,4520,0
|
||||
20250227,191300,1414440420,4520,4520,4520,4520,0
|
||||
20250227,191200,1414440420,4520,4520,4520,4520,0
|
||||
20250227,191100,1414440420,4520,4520,4520,4520,0
|
||||
20250227,191000,1414440420,4520,4520,4520,4520,0
|
||||
20250227,190900,1414440420,4520,4520,4520,4520,0
|
||||
20250227,190800,1414440420,4520,4520,4520,4520,0
|
||||
20250227,190700,1414440420,4520,4520,4520,4520,0
|
||||
20250227,190600,1414440420,4520,4520,4520,4520,0
|
||||
20250227,190500,1414440420,4520,4520,4520,4520,1311
|
||||
20250227,190400,1414440420,4520,4520,4520,4520,0
|
||||
20250227,190300,1414440420,4520,4520,4520,4520,0
|
||||
20250227,190200,1414440420,4520,4520,4520,4520,0
|
||||
20250227,190100,1414440420,4520,4520,4520,4520,0
|
||||
20250227,190000,1414440420,4520,4520,4520,4520,0
|
||||
20250227,185900,1414440420,4520,4520,4520,4520,0
|
||||
20250227,185800,1414440420,4520,4520,4520,4520,0
|
||||
20250227,185700,1414440420,4520,4520,4520,4520,0
|
||||
20250227,185600,1414440420,4520,4520,4520,4520,0
|
||||
20250227,185500,1414440420,4520,4520,4520,4520,0
|
||||
20250227,185400,1414440420,4520,4520,4520,4520,0
|
||||
20250227,185300,1414440420,4520,4520,4520,4520,0
|
||||
20250227,185200,1414440420,4520,4520,4520,4520,0
|
||||
20250227,185100,1414440420,4520,4520,4520,4520,0
|
||||
20250227,185000,1414440420,4520,4520,4520,4520,0
|
||||
20250227,184900,1414440420,4520,4520,4520,4520,0
|
||||
20250227,184800,1414440420,4520,4520,4520,4520,0
|
||||
20250227,184700,1414440420,4520,4520,4520,4520,0
|
||||
20250227,184600,1414440420,4520,4520,4520,4520,0
|
||||
20250227,184500,1414440420,4520,4520,4520,4520,0
|
||||
20250227,184400,1414440420,4520,4520,4520,4520,0
|
||||
20250227,184300,1414440420,4520,4520,4520,4520,0
|
||||
20250227,184200,1414440420,4520,4520,4520,4520,0
|
||||
20250227,184100,1414440420,4520,4520,4520,4520,0
|
||||
20250227,184000,1414440420,4520,4520,4520,4520,0
|
||||
20250227,183900,1414440420,4520,4520,4520,4520,0
|
||||
20250227,183800,1414440420,4520,4520,4520,4520,0
|
||||
20250227,183700,1414440420,4520,4520,4520,4520,0
|
||||
20250227,183600,1414440420,4520,4520,4520,4520,0
|
||||
20250227,183500,1414440420,4520,4520,4520,4520,1311
|
||||
20250227,183400,1414440420,4520,4520,4520,4520,0
|
||||
20250227,183300,1414440420,4520,4520,4520,4520,0
|
||||
20250227,183200,1414440420,4520,4520,4520,4520,0
|
||||
20250227,183100,1414440420,4520,4520,4520,4520,0
|
||||
20250227,183000,1414440420,4520,4520,4520,4520,0
|
||||
20250227,182900,1414440420,4520,4520,4520,4520,0
|
||||
20250227,182800,1414440420,4520,4520,4520,4520,0
|
||||
20250227,182700,1414440420,4520,4520,4520,4520,0
|
||||
20250227,182600,1414440420,4520,4520,4520,4520,0
|
||||
20250227,182500,1414440420,4520,4520,4520,4520,0
|
||||
20250227,182400,1414440420,4520,4520,4520,4520,0
|
||||
20250227,182300,1414440420,4520,4520,4520,4520,0
|
||||
20250227,182200,1414440420,4520,4520,4520,4520,0
|
||||
20250227,182100,1414440420,4520,4520,4520,4520,0
|
||||
20250227,182000,1414440420,4520,4520,4520,4520,0
|
||||
20250227,181900,1414440420,4520,4520,4520,4520,0
|
||||
20250227,181800,1414440420,4520,4520,4520,4520,0
|
||||
20250227,181700,1414440420,4520,4520,4520,4520,0
|
||||
20250227,181600,1414440420,4520,4520,4520,4520,0
|
||||
20250227,181500,1414440420,4520,4520,4520,4520,0
|
||||
20250227,181400,1414440420,4520,4520,4520,4520,0
|
||||
20250227,181300,1414440420,4520,4520,4520,4520,0
|
||||
20250227,181200,1414440420,4520,4520,4520,4520,0
|
||||
20250227,181100,1414440420,4520,4520,4520,4520,0
|
||||
20250227,181000,1414440420,4520,4520,4520,4520,0
|
||||
20250227,180900,1414440420,4520,4520,4520,4520,0
|
||||
20250227,180800,1414440420,4520,4520,4520,4520,0
|
||||
20250227,180700,1414440420,4520,4520,4520,4520,0
|
||||
20250227,180600,1414440420,4520,4520,4520,4520,0
|
||||
20250227,180500,1414440420,4520,4520,4520,4520,1311
|
||||
20250227,180400,1414440420,4520,4520,4520,4520,0
|
||||
20250227,180300,1414440420,4520,4520,4520,4520,0
|
||||
20250227,180200,1414440420,4520,4520,4520,4520,0
|
||||
20250227,180100,1414440420,4520,4520,4520,4520,0
|
||||
20250227,180000,1414440420,4520,4520,4520,4520,0
|
||||
20250227,175900,1414440420,4520,4520,4520,4520,0
|
||||
20250227,175800,1414440420,4520,4520,4520,4520,0
|
||||
20250227,175700,1414440420,4520,4520,4520,4520,0
|
||||
20250227,175600,1414440420,4520,4520,4520,4520,0
|
||||
20250227,175500,1414440420,4520,4520,4520,4520,0
|
||||
20250227,175400,1414440420,4520,4520,4520,4520,0
|
||||
20250227,175300,1414440420,4520,4520,4520,4520,0
|
||||
20250227,175200,1414440420,4520,4520,4520,4520,0
|
||||
20250227,175100,1414440420,4520,4520,4520,4520,0
|
||||
20250227,175000,1414440420,4520,4520,4520,4520,0
|
||||
20250227,174900,1414440420,4520,4520,4520,4520,0
|
||||
20250227,174800,1414440420,4520,4520,4520,4520,0
|
||||
20250227,174700,1414440420,4520,4520,4520,4520,0
|
||||
20250227,174600,1414440420,4520,4520,4520,4520,0
|
||||
20250227,174500,1414440420,4520,4520,4520,4520,0
|
||||
20250227,174400,1414440420,4520,4520,4520,4520,0
|
||||
20250227,174300,1414440420,4520,4520,4520,4520,0
|
||||
20250227,174200,1414440420,4520,4520,4520,4520,0
|
||||
20250227,174100,1414440420,4520,4520,4520,4520,0
|
||||
20250227,174000,1414440420,4520,4520,4520,4520,0
|
||||
20250227,173900,1414440420,4520,4520,4520,4520,0
|
||||
20250227,173800,1414440420,4520,4520,4520,4520,0
|
||||
20250227,173700,1414440420,4520,4520,4520,4520,0
|
||||
20250227,173600,1414440420,4520,4520,4520,4520,0
|
||||
20250227,173500,1414440420,4520,4520,4520,4520,1311
|
||||
20250227,173400,1414440420,4520,4520,4520,4520,0
|
||||
20250227,173300,1414440420,4520,4520,4520,4520,0
|
||||
20250227,173200,1414440420,4520,4520,4520,4520,0
|
||||
20250227,173100,1414440420,4520,4520,4520,4520,0
|
||||
20250227,173000,1414440420,4520,4520,4520,4520,0
|
||||
20250227,172900,1414440420,4520,4520,4520,4520,0
|
||||
20250227,172800,1414440420,4520,4520,4520,4520,0
|
||||
20250227,172700,1414440420,4520,4520,4520,4520,0
|
||||
20250227,172600,1414440420,4520,4520,4520,4520,0
|
||||
20250227,172500,1414440420,4520,4520,4520,4520,0
|
||||
20250227,172400,1414440420,4520,4520,4520,4520,0
|
||||
20250227,172300,1414440420,4520,4520,4520,4520,0
|
||||
20250227,172200,1414440420,4520,4520,4520,4520,0
|
||||
20250227,172100,1414440420,4520,4520,4520,4520,0
|
||||
20250227,172000,1414440420,4520,4520,4520,4520,0
|
||||
20250227,171900,1414440420,4520,4520,4520,4520,0
|
||||
20250227,171800,1414440420,4520,4520,4520,4520,0
|
||||
20250227,171700,1414440420,4520,4520,4520,4520,0
|
||||
20250227,171600,1414440420,4520,4520,4520,4520,0
|
||||
20250227,171500,1414440420,4520,4520,4520,4520,0
|
||||
20250227,171400,1414440420,4520,4520,4520,4520,0
|
||||
20250227,171300,1414440420,4520,4520,4520,4520,0
|
||||
20250227,171200,1414440420,4520,4520,4520,4520,0
|
||||
20250227,171100,1414440420,4520,4520,4520,4520,0
|
||||
20250227,171000,1414440420,4520,4520,4520,4520,0
|
||||
20250227,170900,1414440420,4520,4520,4520,4520,0
|
||||
20250227,170800,1414440420,4520,4520,4520,4520,0
|
||||
20250227,170700,1414440420,4520,4520,4520,4520,0
|
||||
20250227,170600,1414440420,4520,4520,4520,4520,0
|
||||
20250227,170500,1414440420,4520,4520,4520,4520,1311
|
||||
20250227,170400,1414440420,4520,4520,4520,4520,0
|
||||
20250227,170300,1414440420,4520,4520,4520,4520,0
|
||||
20250227,170200,1414440420,4520,4520,4520,4520,0
|
||||
20250227,170100,1414440420,4520,4520,4520,4520,0
|
||||
20250227,170000,1414440420,4520,4520,4520,4520,0
|
||||
20250227,165900,1414440420,4520,4520,4520,4520,0
|
||||
20250227,165800,1414440420,4520,4520,4520,4520,0
|
||||
20250227,165700,1414440420,4520,4520,4520,4520,0
|
||||
20250227,165600,1414440420,4520,4520,4520,4520,0
|
||||
20250227,165500,1414440420,4520,4520,4520,4520,0
|
||||
20250227,165400,1414440420,4520,4520,4520,4520,0
|
||||
20250227,165300,1414440420,4520,4520,4520,4520,0
|
||||
20250227,165200,1414440420,4520,4520,4520,4520,0
|
||||
20250227,165100,1414440420,4520,4520,4520,4520,0
|
||||
20250227,165000,1414440420,4520,4520,4520,4520,0
|
||||
20250227,164900,1414440420,4520,4520,4520,4520,0
|
||||
20250227,164800,1414440420,4520,4520,4520,4520,0
|
||||
20250227,164700,1414440420,4520,4520,4520,4520,0
|
||||
20250227,164600,1414440420,4520,4520,4520,4520,0
|
||||
20250227,164500,1414440420,4520,4520,4520,4520,0
|
||||
20250227,164400,1414440420,4520,4520,4520,4520,0
|
||||
20250227,164300,1414440420,4520,4520,4520,4520,0
|
||||
20250227,164200,1414440420,4520,4520,4520,4520,0
|
||||
20250227,164100,1414440420,4520,4520,4520,4520,0
|
||||
20250227,164000,1414440420,4520,4520,4520,4520,0
|
||||
20250227,163900,1414440420,4520,4520,4520,4520,0
|
||||
20250227,163800,1414440420,4520,4520,4520,4520,0
|
||||
20250227,163700,1414440420,4520,4520,4520,4520,0
|
||||
20250227,163600,1414440420,4520,4520,4520,4520,0
|
||||
20250227,163500,1414440420,4520,4520,4520,4520,1311
|
||||
20250227,163400,1414440420,4520,4520,4520,4520,0
|
||||
20250227,163300,1414440420,4520,4520,4520,4520,0
|
||||
20250227,163200,1414440420,4520,4520,4520,4520,0
|
||||
20250227,163100,1414440420,4520,4520,4520,4520,0
|
||||
20250227,163000,1414440420,4520,4520,4520,4520,0
|
||||
20250227,162900,1414440420,4520,4520,4520,4520,0
|
||||
20250227,162800,1414440420,4520,4520,4520,4520,0
|
||||
20250227,162700,1414440420,4520,4520,4520,4520,0
|
||||
20250227,162600,1414440420,4520,4520,4520,4520,0
|
||||
20250227,162500,1414440420,4520,4520,4520,4520,0
|
||||
20250227,162400,1414440420,4520,4520,4520,4520,0
|
||||
20250227,162300,1414440420,4520,4520,4520,4520,0
|
||||
20250227,162200,1414440420,4520,4520,4520,4520,0
|
||||
20250227,162100,1414440420,4520,4520,4520,4520,0
|
||||
20250227,162000,1414440420,4520,4520,4520,4520,0
|
||||
20250227,161900,1414440420,4520,4520,4520,4520,0
|
||||
20250227,161800,1414440420,4520,4520,4520,4520,0
|
||||
20250227,161700,1414440420,4520,4520,4520,4520,0
|
||||
20250227,161600,1414440420,4520,4520,4520,4520,0
|
||||
20250227,161500,1414440420,4520,4520,4520,4520,0
|
||||
20250227,161400,1414440420,4520,4520,4520,4520,0
|
||||
20250227,161300,1414440420,4520,4520,4520,4520,0
|
||||
20250227,161200,1414440420,4520,4520,4520,4520,0
|
||||
20250227,161100,1414440420,4520,4520,4520,4520,0
|
||||
20250227,161000,1414440420,4520,4520,4520,4520,0
|
||||
20250227,160900,1414440420,4520,4520,4520,4520,0
|
||||
20250227,160800,1414440420,4520,4520,4520,4520,0
|
||||
20250227,160700,1414440420,4520,4520,4520,4520,0
|
||||
20250227,160600,1414440420,4520,4520,4520,4520,0
|
||||
20250227,160500,1414440420,4520,4520,4520,4520,1311
|
||||
20250227,160400,1414440420,4520,4520,4520,4520,0
|
||||
20250227,160300,1414440420,4520,4520,4520,4520,0
|
||||
20250227,160200,1414440420,4520,4520,4520,4520,0
|
||||
20250227,160100,1414440420,4520,4520,4520,4520,0
|
||||
20250227,160000,1414440420,4520,4520,4520,4520,0
|
||||
20250227,155900,1414440420,4520,4520,4520,4520,0
|
||||
20250227,155800,1414440420,4520,4520,4520,4520,0
|
||||
20250227,155700,1414440420,4520,4520,4520,4520,0
|
||||
20250227,155600,1414440420,4520,4520,4520,4520,0
|
||||
20250227,155500,1414440420,4520,4520,4520,4520,0
|
||||
20250227,155400,1414440420,4520,4520,4520,4520,0
|
||||
20250227,155300,1414440420,4520,4520,4520,4520,0
|
||||
20250227,155200,1414440420,4520,4520,4520,4520,0
|
||||
20250227,155100,1414440420,4520,4520,4520,4520,0
|
||||
20250227,155000,1414440420,4520,4520,4520,4520,0
|
||||
20250227,154900,1414440420,4520,4520,4520,4520,0
|
||||
20250227,154800,1414440420,4520,4520,4520,4520,0
|
||||
20250227,154700,1414440420,4520,4520,4520,4520,0
|
||||
20250227,154600,1414440420,4520,4520,4520,4520,0
|
||||
20250227,154500,1414440420,4520,4520,4520,4520,0
|
||||
20250227,154400,1414440420,4520,4520,4520,4520,0
|
||||
20250227,154300,1414440420,4520,4520,4520,4520,0
|
||||
20250227,154200,1414440420,4520,4520,4520,4520,0
|
||||
20250227,154100,1414440420,4520,4520,4520,4520,0
|
||||
20250227,154000,1414440420,4520,4520,4520,4520,0
|
||||
20250227,153900,1414440420,4520,4520,4520,4520,0
|
||||
20250227,153800,1414440420,4520,4520,4520,4520,0
|
||||
20250227,153700,1414440420,4520,4520,4520,4520,0
|
||||
20250227,153600,1414440420,4520,4520,4520,4520,0
|
||||
20250227,153500,1414440420,4520,4520,4520,4520,1311
|
||||
20250227,153400,1414440420,4520,4520,4520,4520,0
|
||||
20250227,153300,1414440420,4520,4520,4520,4520,0
|
||||
20250227,153200,1414440420,4520,4520,4520,4520,0
|
||||
20250227,153100,1414440420,4520,4520,4520,4520,0
|
||||
20250227,153000,1414440420,4520,4520,4520,4520,1311
|
||||
20250227,152900,1408514700,4520,4520,4520,4520,0
|
||||
20250227,152800,1408514700,4520,4520,4520,4520,0
|
||||
20250227,152700,1408514700,4520,4520,4520,4520,0
|
||||
20250227,152600,1408514700,4520,4520,4520,4520,0
|
||||
20250227,152500,1408514700,4520,4520,4520,4520,0
|
||||
20250227,152400,1408514700,4520,4520,4520,4520,0
|
||||
20250227,152300,1408514700,4520,4520,4520,4520,0
|
||||
20250227,152200,1408514700,4520,4520,4520,4520,0
|
||||
20250227,152100,1408514700,4520,4520,4520,4520,0
|
||||
20250227,152000,1408514700,4520,4520,4520,4520,0
|
||||
20250227,151900,1408514700,4520,4520,4520,4515,1310
|
||||
20250227,151800,1402594070,4540,4540,4540,4540,3
|
||||
20250227,151700,1402580450,4540,4540,4540,4540,1
|
||||
20250227,151600,1402575910,4535,4535,4535,4535,501
|
||||
20250227,151500,1400303875,4540,4540,4540,4540,0
|
||||
20250227,151400,1400303875,4540,4540,4540,4540,0
|
||||
20250227,151300,1400303875,4540,4540,4540,4540,0
|
||||
20250227,151200,1400303875,4540,4540,4540,4540,0
|
||||
20250227,151100,1400303875,4540,4540,4540,4540,1
|
||||
20250227,151000,1400299335,4510,4540,4540,4510,51
|
||||
20250227,150900,1400069295,4505,4505,4540,4505,650
|
||||
20250227,150800,1397141010,4490,4520,4520,4490,6000
|
||||
20250227,150700,1370140455,4525,4525,4525,4525,639
|
||||
20250227,150600,1367248980,4535,4535,4535,4535,575
|
||||
20250227,150500,1364641355,4535,4535,4535,4535,7
|
||||
20250227,150400,1364609610,4540,4540,4540,4540,12
|
||||
20250227,150300,1364555130,4540,4535,4540,4535,1038
|
||||
20250227,150200,1359845475,4535,4535,4535,4535,1
|
||||
20250227,150100,1359840940,4525,4525,4525,4525,60
|
||||
20250227,150000,1359569440,4525,4525,4525,4525,0
|
||||
20250227,145900,1359569440,4525,4530,4535,4525,49
|
||||
20250227,145800,1359347265,4530,4530,4530,4530,0
|
||||
20250227,145700,1359347265,4530,4530,4530,4530,320
|
||||
20250227,145600,1357897665,4530,4530,4530,4530,1
|
||||
20250227,145500,1357893135,4535,4535,4535,4535,0
|
||||
20250227,145400,1357893135,4535,4535,4535,4535,0
|
||||
20250227,145300,1357893135,4535,4535,4535,4535,0
|
||||
20250227,145200,1357893135,4535,4535,4535,4535,110
|
||||
20250227,145100,1357394285,4535,4535,4535,4535,0
|
||||
20250227,145000,1357394285,4535,4515,4535,4515,227
|
||||
20250227,144900,1356369360,4510,4510,4510,4510,1
|
||||
20250227,144800,1356364850,4545,4545,4545,4545,0
|
||||
20250227,144700,1356364850,4545,4520,4545,4505,2110
|
||||
20250227,144600,1346793665,4520,4520,4520,4520,1
|
||||
20250227,144500,1346789145,4505,4505,4505,4505,0
|
||||
20250227,144400,1346789145,4505,4510,4510,4505,1254
|
||||
20250227,144300,1341139375,4525,4525,4525,4525,0
|
||||
20250227,144200,1341139375,4525,4525,4525,4525,1
|
||||
20250227,144100,1341134850,4505,4505,4505,4505,0
|
||||
20250227,144000,1341134850,4505,4510,4510,4505,1184
|
||||
20250227,143900,1335797670,4510,4510,4510,4510,0
|
||||
20250227,143800,1335797670,4510,4510,4510,4505,44
|
||||
20250227,143700,1335599280,4535,4535,4535,4535,0
|
||||
20250227,143600,1335599280,4535,4535,4535,4535,0
|
||||
20250227,143500,1335599280,4535,4510,4535,4510,671
|
||||
20250227,143400,1332573045,4510,4530,4530,4510,3946
|
||||
20250227,143300,1314746085,4510,4510,4510,4510,745
|
||||
20250227,143200,1311386135,4510,4510,4510,4510,0
|
||||
20250227,143100,1311386135,4510,4505,4510,4505,76
|
||||
20250227,143000,1311043505,4510,4510,4510,4510,1
|
||||
20250227,142900,1311038995,4510,4505,4510,4505,130
|
||||
20250227,142800,1310453340,4510,4510,4510,4510,208
|
||||
20250227,142700,1309515260,4505,4505,4505,4505,20
|
||||
20250227,142600,1309425160,4525,4520,4525,4520,60
|
||||
20250227,142500,1309153840,4530,4530,4530,4530,0
|
||||
20250227,142400,1309153840,4530,4530,4530,4530,0
|
||||
20250227,142300,1309153840,4530,4530,4530,4530,0
|
||||
20250227,142200,1309153840,4530,4530,4530,4530,0
|
||||
20250227,142100,1309153840,4530,4530,4530,4530,1
|
||||
20250227,142000,1309149310,4500,4500,4500,4500,45
|
||||
20250227,141900,1308946810,4530,4530,4530,4530,1
|
||||
20250227,141800,1308942280,4505,4510,4510,4500,892
|
||||
20250227,141700,1304922750,4510,4510,4510,4510,0
|
||||
20250227,141600,1304922750,4510,4510,4510,4510,0
|
||||
20250227,141500,1304922750,4510,4515,4515,4510,198
|
||||
20250227,141400,1304029520,4545,4545,4545,4545,0
|
||||
20250227,141300,1304029520,4545,4545,4545,4520,127
|
||||
20250227,141200,1303452935,4545,4545,4545,4545,0
|
||||
20250227,141100,1303452935,4545,4545,4545,4545,0
|
||||
20250227,141000,1303452935,4545,4545,4545,4545,0
|
||||
20250227,140900,1303452935,4545,4545,4545,4545,1
|
||||
20250227,140800,1303448390,4525,4535,4535,4525,2353
|
||||
20250227,140700,1292790055,4550,4530,4550,4530,166
|
||||
20250227,140600,1292038015,4555,4555,4555,4555,0
|
||||
20250227,140500,1292038015,4555,4555,4555,4555,0
|
||||
20250227,140400,1292038015,4555,4555,4555,4555,428
|
||||
20250227,140300,1290088475,4555,4545,4555,4545,4
|
||||
20250227,140200,1290070275,4545,4565,4565,4545,291
|
||||
20250227,140100,1288747540,4545,4545,4545,4545,47
|
||||
20250227,140000,1288533925,4555,4535,4555,4530,7
|
||||
20250227,135900,1288502135,4565,4545,4565,4545,300
|
||||
20250227,135800,1287133735,4565,4565,4565,4565,0
|
||||
20250227,135700,1287133735,4565,4565,4565,4565,0
|
||||
20250227,135600,1287133735,4565,4535,4565,4535,3
|
||||
20250227,135500,1287120070,4565,4565,4565,4565,0
|
||||
20250227,135400,1287120070,4565,4565,4565,4565,0
|
||||
20250227,135300,1287120070,4565,4560,4565,4560,11
|
||||
20250227,135200,1287069860,4570,4560,4570,4540,120
|
||||
20250227,135100,1286523550,4540,4535,4575,4530,556
|
||||
20250227,135000,1283997005,4555,4555,4555,4555,1
|
||||
20250227,134900,1283992450,4565,4565,4565,4565,0
|
||||
20250227,134800,1283992450,4565,4565,4565,4565,0
|
||||
20250227,134700,1283992450,4565,4560,4565,4560,833
|
||||
20250227,134600,1280190805,4565,4555,4565,4555,383
|
||||
20250227,134500,1278445155,4545,4550,4550,4530,79
|
||||
20250227,134400,1278086835,4545,4545,4545,4545,327
|
||||
20250227,134300,1276600620,4545,4510,4545,4510,459
|
||||
20250227,134200,1274520985,4530,4530,4530,4530,17
|
||||
20250227,134100,1274443975,4530,4520,4530,4520,395
|
||||
20250227,134000,1272658565,4515,4515,4515,4515,207
|
||||
20250227,133900,1271723960,4515,4515,4515,4515,1
|
||||
20250227,133800,1271719445,4500,4500,4500,4500,0
|
||||
20250227,133700,1271719445,4500,4500,4500,4500,0
|
||||
20250227,133600,1271719445,4500,4500,4500,4500,0
|
||||
20250227,133500,1271719445,4500,4500,4500,4500,0
|
||||
20250227,133400,1271719445,4500,4500,4500,4500,434
|
||||
20250227,133300,1269766445,4500,4500,4500,4500,250
|
||||
20250227,133200,1268641445,4500,4500,4500,4500,249
|
||||
20250227,133100,1267520945,4500,4500,4500,4500,1
|
||||
20250227,133000,1267516445,4515,4515,4515,4515,1299
|
||||
20250227,132900,1261651460,4515,4510,4515,4510,2
|
||||
20250227,132800,1261642435,4500,4500,4500,4500,0
|
||||
20250227,132700,1261642435,4500,4500,4500,4500,50
|
||||
20250227,132600,1261417435,4500,4500,4500,4500,50
|
||||
20250227,132500,1261192435,4500,4500,4500,4500,1
|
||||
20250227,132400,1261187935,4495,4495,4495,4495,0
|
||||
20250227,132300,1261187935,4495,4495,4495,4495,0
|
||||
20250227,132200,1261187935,4495,4495,4495,4495,0
|
||||
20250227,132100,1261187935,4495,4495,4495,4495,33
|
||||
20250227,132000,1261039600,4500,4500,4500,4500,15
|
||||
20250227,131900,1260972100,4495,4495,4495,4495,0
|
||||
20250227,131800,1260972100,4495,4495,4495,4495,216
|
||||
20250227,131700,1260001180,4495,4500,4500,4495,61
|
||||
20250227,131600,1259726685,4495,4495,4495,4495,1
|
||||
20250227,131500,1259722190,4500,4505,4505,4500,164
|
||||
20250227,131400,1258983490,4510,4515,4515,4510,213
|
||||
20250227,131300,1258021845,4515,4520,4520,4515,108
|
||||
20250227,131200,1257534185,4520,4520,4520,4520,10
|
||||
20250227,131100,1257488985,4520,4525,4525,4520,1000
|
||||
20250227,131000,1252968430,4530,4515,4530,4515,706
|
||||
20250227,130900,1249774605,4520,4520,4520,4520,0
|
||||
20250227,130800,1249774605,4520,4520,4520,4520,0
|
||||
20250227,130700,1249774605,4520,4520,4520,4520,53
|
||||
20250227,130600,1249535045,4525,4520,4525,4520,100
|
||||
20250227,130500,1249083035,4515,4520,4520,4515,1808
|
||||
20250227,130400,1240919865,4520,4525,4525,4520,103
|
||||
20250227,130300,1240454290,4520,4520,4520,4520,215
|
||||
20250227,130200,1239482490,4525,4525,4525,4515,740
|
||||
20250227,130100,1236141260,4515,4515,4515,4515,60
|
||||
20250227,130000,1235870360,4530,4515,4530,4515,47
|
||||
20250227,125900,1235658130,4515,4540,4540,4515,124
|
||||
20250227,125800,1235096270,4540,4520,4540,4515,4005
|
||||
20250227,125700,1217012060,4540,4520,4540,4520,233
|
||||
20250227,125600,1215958840,4540,4540,4540,4540,0
|
||||
20250227,125500,1215958840,4540,4530,4540,4520,2263
|
||||
20250227,125400,1205725670,4530,4530,4530,4530,112
|
||||
20250227,125300,1205218310,4540,4540,4540,4540,6
|
||||
20250227,125200,1205191070,4545,4540,4545,4540,220
|
||||
20250227,125100,1204191720,4545,4545,4545,4545,450
|
||||
20250227,125000,1202146470,4545,4545,4545,4545,1
|
||||
20250227,124900,1202141925,4545,4545,4545,4545,0
|
||||
20250227,124800,1202141925,4545,4545,4545,4545,1424
|
||||
20250227,124700,1195669845,4550,4550,4550,4550,2
|
||||
20250227,124600,1195660745,4555,4525,4555,4520,152
|
||||
20250227,124500,1194973000,4555,4550,4560,4550,678
|
||||
20250227,124400,1191887870,4550,4515,4550,4515,2987
|
||||
20250227,124300,1178366005,4565,4510,4570,4510,7996
|
||||
20250227,124200,1142085810,4500,4490,4500,4490,1050
|
||||
20250227,124100,1137363785,4480,4480,4480,4480,220
|
||||
20250227,124000,1136378185,4480,4480,4480,4480,8
|
||||
20250227,123900,1136342345,4475,4475,4475,4475,5
|
||||
20250227,123800,1136319970,4470,4470,4470,4470,500
|
||||
20250227,123700,1134084970,4480,4490,4490,4480,980
|
||||
20250227,123600,1129693320,4490,4505,4505,4490,724
|
||||
20250227,123500,1126440620,4505,4495,4505,4495,1253
|
||||
20250227,123400,1120800745,4500,4480,4500,4475,810
|
||||
20250227,123300,1117168660,4500,4500,4500,4500,222
|
||||
20250227,123200,1116169660,4500,4500,4500,4500,0
|
||||
20250227,123100,1116169660,4500,4500,4500,4500,0
|
||||
20250227,123000,1116169660,4500,4500,4500,4500,1624
|
||||
20250227,122900,1108861660,4500,4500,4500,4500,450
|
||||
20250227,122800,1106836660,4500,4475,4500,4475,1400
|
||||
20250227,122700,1100545630,4470,4470,4470,4470,98
|
||||
20250227,122600,1100107570,4470,4470,4470,4470,1
|
||||
20250227,122500,1100103100,4470,4470,4470,4470,1
|
||||
20250227,122400,1100098630,4435,4465,4465,4430,2137
|
||||
20250227,122300,1090588035,4465,4465,4465,4465,0
|
||||
20250227,122200,1090588035,4465,4465,4465,4465,1
|
||||
20250227,122100,1090583570,4460,4460,4460,4460,43
|
||||
20250227,122000,1090391790,4455,4460,4460,4455,158
|
||||
20250227,121900,1089687115,4460,4460,4460,4460,0
|
||||
20250227,121800,1089687115,4460,4460,4460,4460,0
|
||||
20250227,121700,1089687115,4460,4460,4460,4460,0
|
||||
20250227,121600,1089687115,4460,4480,4480,4460,1560
|
||||
20250227,121500,1082726055,4485,4485,4485,4485,300
|
||||
20250227,121400,1081380555,4485,4485,4485,4485,0
|
||||
20250227,121300,1081380555,4485,4470,4485,4470,190
|
||||
20250227,121200,1080531240,4470,4465,4470,4460,12
|
||||
20250227,121100,1080477690,4470,4470,4470,4470,98
|
||||
20250227,121000,1080039630,4485,4485,4485,4485,0
|
||||
20250227,120900,1080039630,4485,4485,4485,4485,1
|
||||
20250227,120800,1080035145,4470,4470,4470,4470,0
|
||||
20250227,120700,1080035145,4470,4480,4480,4470,135
|
||||
20250227,120600,1079431045,4480,4480,4480,4480,212
|
||||
20250227,120500,1078481285,4485,4470,4485,4470,226
|
||||
20250227,120400,1077469575,4470,4470,4470,4470,7
|
||||
20250227,120300,1077438285,4470,4460,4470,4460,242
|
||||
20250227,120200,1076356725,4460,4460,4460,4460,0
|
||||
20250227,120100,1076356725,4460,4465,4465,4460,161
|
||||
20250227,120000,1075638660,4410,4465,4465,4410,1650
|
||||
20250227,115900,1068348360,4475,4475,4475,4475,21
|
||||
20250227,115800,1068254385,4470,4470,4470,4470,200
|
||||
20250227,115700,1067360385,4475,4480,4480,4475,64
|
||||
20250227,115600,1067073885,4475,4465,4475,4465,219
|
||||
20250227,115500,1066095030,4465,4465,4465,4465,140
|
||||
20250227,115400,1065469930,4465,4465,4465,4465,87
|
||||
20250227,115300,1065081475,4460,4440,4460,4440,2632
|
||||
20250227,115200,1053364060,4440,4440,4440,4440,205
|
||||
20250227,115100,1052453860,4440,4435,4440,4435,12
|
||||
20250227,115000,1052400585,4415,4440,4440,4415,510
|
||||
20250227,114900,1050139550,4435,4435,4435,4435,415
|
||||
20250227,114800,1048299025,4435,4435,4435,4435,100
|
||||
20250227,114700,1047855525,4435,4410,4435,4410,535
|
||||
20250227,114600,1045492945,4410,4410,4410,4410,9
|
||||
20250227,114500,1045453255,4410,4410,4410,4410,92
|
||||
20250227,114400,1045047535,4390,4390,4390,4390,0
|
||||
20250227,114300,1045047535,4390,4395,4410,4390,151
|
||||
20250227,114200,1044384125,4400,4400,4410,4400,7
|
||||
20250227,114100,1044353315,4385,4385,4385,4385,0
|
||||
20250227,114000,1044353315,4385,4410,4410,4385,51
|
||||
20250227,113900,1044128430,4410,4410,4410,4410,20
|
||||
20250227,113800,1044040230,4410,4410,4410,4410,90
|
||||
20250227,113700,1043643330,4410,4405,4410,4405,357
|
||||
20250227,113600,1042070720,4405,4400,4405,4400,81
|
||||
20250227,113500,1041714315,4400,4400,4400,4400,167
|
||||
20250227,113400,1040979515,4400,4400,4400,4400,50
|
||||
20250227,113300,1040759515,4400,4400,4400,4400,0
|
||||
20250227,113200,1040759515,4400,4400,4405,4400,597
|
||||
20250227,113100,1038130130,4400,4395,4400,4395,41
|
||||
20250227,113000,1037949840,4400,4400,4400,4400,7
|
||||
20250227,112900,1037919040,4400,4400,4400,4380,245
|
||||
20250227,112800,1036843905,4400,4400,4400,4400,0
|
||||
20250227,112700,1036843905,4400,4405,4405,4400,5
|
||||
20250227,112600,1036821900,4405,4390,4405,4390,844
|
||||
20250227,112500,1033109495,4390,4390,4390,4390,1
|
||||
20250227,112400,1033105105,4385,4385,4385,4385,1150
|
||||
20250227,112300,1028062355,4385,4385,4385,4385,234
|
||||
20250227,112200,1027036265,4390,4390,4390,4390,1
|
||||
20250227,112100,1027031875,4365,4360,4365,4360,2090
|
||||
20250227,112000,1017913260,4360,4340,4360,4340,638
|
||||
20250227,111900,1015143580,4340,4340,4340,4340,168
|
||||
20250227,111800,1014414460,4340,4360,4360,4340,1100
|
||||
20250227,111700,1009620460,4360,4350,4360,4350,751
|
||||
20250227,111600,1006346730,4345,4340,4345,4340,36
|
||||
20250227,111500,1006190315,4355,4345,4360,4325,1511
|
||||
20250227,111400,999638080,4350,4350,4350,4350,0
|
||||
20250227,111300,999638080,4350,4350,4350,4350,1
|
||||
20250227,111200,999633730,4315,4330,4350,4315,96
|
||||
20250227,111100,999218655,4350,4360,4360,4320,1552
|
||||
20250227,111000,992482560,4365,4300,4365,4295,6944
|
||||
20250227,110900,962355530,4325,4330,4330,4290,5651
|
||||
20250227,110800,938052895,4300,4300,4320,4300,525
|
||||
20250227,110700,935792435,4330,4305,4330,4300,5046
|
||||
20250227,110600,914091075,4330,4305,4330,4305,511
|
||||
20250227,110500,911888860,4305,4335,4340,4305,3364
|
||||
20250227,110400,897362540,4335,4335,4340,4320,2072
|
||||
20250227,110300,888387320,4335,4350,4355,4335,1110
|
||||
20250227,110200,883569770,4365,4365,4365,4365,122
|
||||
20250227,110100,883037240,4365,4365,4365,4350,9622
|
||||
20250227,110000,841115750,4390,4380,4395,4365,377
|
||||
20250227,105900,839468790,4380,4365,4380,4360,125
|
||||
20250227,105800,838922330,4390,4385,4415,4355,2315
|
||||
20250227,105700,828774910,4395,4450,4450,4390,1663
|
||||
20250227,105600,821456945,4450,4425,4450,4425,26
|
||||
20250227,105500,821341870,4405,4380,4405,4380,3653
|
||||
20250227,105400,805275610,4380,4380,4380,4380,25
|
||||
20250227,105300,805166110,4385,4390,4390,4360,3586
|
||||
20250227,105200,789511525,4390,4385,4390,4385,145
|
||||
20250227,105100,788875475,4385,4375,4385,4365,2570
|
||||
20250227,105000,777645020,4375,4370,4390,4370,528
|
||||
20250227,104900,775332275,4385,4400,4400,4365,2815
|
||||
20250227,104800,763041965,4375,4390,4400,4375,4391
|
||||
20250227,104700,743781530,4395,4395,4395,4380,2018
|
||||
20250227,104600,734932520,4400,4395,4400,4385,986
|
||||
20250227,104500,730603990,4395,4410,4410,4395,1699
|
||||
20250227,104400,723130010,4410,4410,4410,4405,2115
|
||||
20250227,104300,713811720,4425,4420,4425,4405,1851
|
||||
20250227,104200,705647025,4420,4435,4435,4415,6165
|
||||
20250227,104100,678363935,4445,4455,4455,4435,5855
|
||||
20250227,104000,652324025,4460,4465,4475,4460,403
|
||||
20250227,103900,650525110,4460,4465,4480,4460,1092
|
||||
20250227,103800,645649945,4480,4480,4480,4480,0
|
||||
20250227,103700,645649945,4480,4465,4480,4465,1113
|
||||
20250227,103600,640680370,4465,4480,4480,4465,202
|
||||
20250227,103500,639778425,4465,4465,4465,4465,20
|
||||
20250227,103400,639689125,4465,4465,4465,4465,0
|
||||
20250227,103300,639689125,4465,4465,4465,4465,0
|
||||
20250227,103200,639689125,4465,4465,4465,4465,0
|
||||
20250227,103100,639689125,4465,4470,4470,4465,751
|
||||
20250227,103000,636335410,4470,4475,4480,4470,1124
|
||||
20250227,102900,631303135,4470,4470,4470,4470,76
|
||||
20250227,102800,630963415,4470,4470,4470,4470,124
|
||||
20250227,102700,630409135,4470,4480,4480,4470,21
|
||||
20250227,102600,630315255,4455,4455,4460,4455,3437
|
||||
20250227,102500,614992870,4460,4470,4470,4460,2193
|
||||
20250227,102400,605206615,4480,4480,4480,4480,0
|
||||
20250227,102300,605206615,4480,4485,4490,4475,476
|
||||
20250227,102200,603073150,4490,4490,4490,4490,100
|
||||
20250227,102100,602624150,4485,4505,4505,4485,1232
|
||||
20250227,102000,597078130,4510,4510,4510,4510,324
|
||||
20250227,101900,595616890,4505,4505,4505,4505,2079
|
||||
20250227,101800,586250995,4490,4495,4495,4470,5649
|
||||
20250227,101700,560892225,4470,4500,4500,4470,1615
|
||||
20250227,101600,553664235,4500,4485,4500,4485,1688
|
||||
20250227,101500,546075150,4500,4470,4500,4465,674
|
||||
20250227,101400,543054580,4465,4485,4485,4460,2903
|
||||
20250227,101300,530073185,4520,4515,4520,4505,134
|
||||
20250227,101200,529468450,4515,4515,4515,4515,1
|
||||
20250227,101100,529463935,4525,4525,4525,4525,100
|
||||
20250227,101000,529011435,4525,4515,4525,4480,353
|
||||
20250227,100900,527429250,4505,4510,4520,4505,300
|
||||
20250227,100800,526077240,4500,4510,4530,4500,181
|
||||
20250227,100700,525260570,4510,4485,4510,4480,3959
|
||||
20250227,100600,507484920,4505,4510,4510,4480,4079
|
||||
20250227,100500,489207820,4510,4490,4510,4480,525
|
||||
20250227,100400,486849525,4485,4485,4485,4485,1
|
||||
20250227,100300,486845040,4470,4470,4470,4465,1337
|
||||
20250227,100200,480872835,4480,4480,4490,4460,486
|
||||
20250227,100100,478699005,4455,4455,4460,4455,758
|
||||
20250227,100000,475322105,4450,4480,4480,4450,1791
|
||||
20250227,095900,467333860,4495,4475,4495,4455,3022
|
||||
20250227,095800,453838340,4500,4475,4500,4475,98
|
||||
20250227,095700,453399490,4470,4480,4480,4470,4279
|
||||
20250227,095600,434260500,4485,4575,4575,4485,18600
|
||||
20250227,095500,350410895,4540,4540,4540,4540,1000
|
||||
20250227,095400,345870895,4540,4550,4550,4540,2515
|
||||
20250227,095300,334442520,4555,4555,4555,4555,1000
|
||||
20250227,095200,329887520,4560,4565,4565,4560,150
|
||||
20250227,095100,329203370,4570,4580,4580,4570,1388
|
||||
20250227,095000,322850885,4580,4580,4580,4580,43
|
||||
20250227,094900,322653945,4580,4580,4580,4580,0
|
||||
20250227,094800,322653945,4580,4580,4580,4580,1223
|
||||
20250227,094700,317052605,4580,4580,4580,4580,8
|
||||
20250227,094600,317015965,4595,4590,4595,4575,1525
|
||||
20250227,094500,310024370,4590,4595,4595,4590,228
|
||||
20250227,094400,308976850,4595,4595,4595,4595,2
|
||||
20250227,094300,308967660,4595,4595,4595,4595,6
|
||||
20250227,094200,308940090,4595,4610,4610,4595,245
|
||||
20250227,094100,307814215,4615,4620,4655,4600,13657
|
||||
20250227,094000,244788065,4655,4600,4655,4600,6402
|
||||
20250227,093900,215155255,4600,4580,4605,4580,90
|
||||
20250227,093800,214742990,4610,4580,4610,4580,447
|
||||
20250227,093700,212682620,4615,4590,4615,4590,669
|
||||
20250227,093600,209607845,4585,4570,4585,4570,1319
|
||||
20250227,093500,203566035,4565,4570,4570,4565,125
|
||||
20250227,093400,202995405,4545,4550,4550,4545,540
|
||||
20250227,093300,200540150,4585,4560,4585,4545,509
|
||||
20250227,093200,198215305,4560,4545,4560,4530,1369
|
||||
20250227,093100,191993135,4525,4550,4550,4525,1342
|
||||
20250227,093000,185919990,4550,4545,4550,4525,1002
|
||||
20250227,092900,181378245,4565,4565,4565,4565,1
|
||||
20250227,092800,181373680,4565,4570,4570,4565,1035
|
||||
20250227,092700,176648855,4570,4560,4585,4560,1099
|
||||
20250227,092600,171624820,4565,4545,4565,4540,1044
|
||||
20250227,092500,166861015,4540,4535,4540,4535,783
|
||||
20250227,092400,163309375,4540,4560,4560,4540,240
|
||||
20250227,092300,162219080,4540,4550,4550,4540,1727
|
||||
20250227,092200,154376815,4565,4570,4570,4565,87
|
||||
20250227,092100,153979305,4570,4570,4575,4550,407
|
||||
20250227,092000,152119815,4545,4545,4545,4545,3
|
||||
20250227,091900,152106180,4545,4550,4550,4545,563
|
||||
20250227,091800,149546530,4550,4550,4575,4550,988
|
||||
20250227,091700,145040180,4545,4550,4580,4545,457
|
||||
20250227,091600,142961385,4590,4590,4590,4590,1
|
||||
20250227,091500,142956795,4600,4550,4600,4535,1070
|
||||
20250227,091400,138072880,4550,4560,4560,4540,2329
|
||||
20250227,091300,127480740,4585,4590,4595,4560,7253
|
||||
20250227,091200,94278715,4590,4625,4625,4590,2975
|
||||
20250227,091100,80578910,4620,4620,4625,4620,300
|
||||
20250227,091000,79192825,4620,4620,4620,4600,407
|
||||
20250227,090900,77312985,4620,4595,4620,4595,2643
|
||||
20250227,090800,65148460,4590,4595,4595,4590,80
|
||||
20250227,090700,64781155,4595,4595,4595,4575,59
|
||||
20250227,090600,64510825,4595,4570,4600,4565,3106
|
||||
20250227,090500,50264245,4565,4560,4570,4555,1967
|
||||
20250227,090400,41284495,4570,4570,4570,4570,800
|
||||
20250227,090300,37628495,4570,4540,4570,4535,1598
|
||||
20250227,090200,30367245,4535,4550,4560,4535,1064
|
||||
20250227,090100,25532295,4540,4550,4565,4540,2848
|
||||
20250227,090000,12565635,4540,4640,4640,4540,2663
|
||||
|
Reference in New Issue
Block a user