Update 2025-02-27 2849 candle_min
This commit is contained in:
640
053700/min/candle-20250227.csv
Normal file
640
053700/min/candle-20250227.csv
Normal file
@@ -0,0 +1,640 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,193800,262036785,4320,4320,4320,4320,1409
|
||||
20250227,193700,262036785,4320,4320,4320,4320,0
|
||||
20250227,193600,262036785,4320,4320,4320,4320,0
|
||||
20250227,193500,262036785,4320,4320,4320,4320,0
|
||||
20250227,193400,262036785,4320,4320,4320,4320,0
|
||||
20250227,193300,262036785,4320,4320,4320,4320,0
|
||||
20250227,193200,262036785,4320,4320,4320,4320,0
|
||||
20250227,193100,262036785,4320,4320,4320,4320,0
|
||||
20250227,193000,262036785,4320,4320,4320,4320,0
|
||||
20250227,192900,262036785,4320,4320,4320,4320,0
|
||||
20250227,192800,262036785,4320,4320,4320,4320,0
|
||||
20250227,192700,262036785,4320,4320,4320,4320,0
|
||||
20250227,192600,262036785,4320,4320,4320,4320,0
|
||||
20250227,192500,262036785,4320,4320,4320,4320,0
|
||||
20250227,192400,262036785,4320,4320,4320,4320,0
|
||||
20250227,192300,262036785,4320,4320,4320,4320,0
|
||||
20250227,192200,262036785,4320,4320,4320,4320,0
|
||||
20250227,192100,262036785,4320,4320,4320,4320,0
|
||||
20250227,192000,262036785,4320,4320,4320,4320,0
|
||||
20250227,191900,262036785,4320,4320,4320,4320,0
|
||||
20250227,191800,262036785,4320,4320,4320,4320,0
|
||||
20250227,191700,262036785,4320,4320,4320,4320,0
|
||||
20250227,191600,262036785,4320,4320,4320,4320,0
|
||||
20250227,191500,262036785,4320,4320,4320,4320,0
|
||||
20250227,191400,262036785,4320,4320,4320,4320,0
|
||||
20250227,191300,262036785,4320,4320,4320,4320,0
|
||||
20250227,191200,262036785,4320,4320,4320,4320,0
|
||||
20250227,191100,262036785,4320,4320,4320,4320,0
|
||||
20250227,191000,262036785,4320,4320,4320,4320,0
|
||||
20250227,190900,262036785,4320,4320,4320,4320,0
|
||||
20250227,190800,262036785,4320,4320,4320,4320,1409
|
||||
20250227,190700,262036785,4320,4320,4320,4320,0
|
||||
20250227,190600,262036785,4320,4320,4320,4320,0
|
||||
20250227,190500,262036785,4320,4320,4320,4320,0
|
||||
20250227,190400,262036785,4320,4320,4320,4320,0
|
||||
20250227,190300,262036785,4320,4320,4320,4320,0
|
||||
20250227,190200,262036785,4320,4320,4320,4320,0
|
||||
20250227,190100,262036785,4320,4320,4320,4320,0
|
||||
20250227,190000,262036785,4320,4320,4320,4320,0
|
||||
20250227,185900,262036785,4320,4320,4320,4320,0
|
||||
20250227,185800,262036785,4320,4320,4320,4320,0
|
||||
20250227,185700,262036785,4320,4320,4320,4320,0
|
||||
20250227,185600,262036785,4320,4320,4320,4320,0
|
||||
20250227,185500,262036785,4320,4320,4320,4320,0
|
||||
20250227,185400,262036785,4320,4320,4320,4320,0
|
||||
20250227,185300,262036785,4320,4320,4320,4320,0
|
||||
20250227,185200,262036785,4320,4320,4320,4320,0
|
||||
20250227,185100,262036785,4320,4320,4320,4320,0
|
||||
20250227,185000,262036785,4320,4320,4320,4320,0
|
||||
20250227,184900,262036785,4320,4320,4320,4320,0
|
||||
20250227,184800,262036785,4320,4320,4320,4320,0
|
||||
20250227,184700,262036785,4320,4320,4320,4320,0
|
||||
20250227,184600,262036785,4320,4320,4320,4320,0
|
||||
20250227,184500,262036785,4320,4320,4320,4320,0
|
||||
20250227,184400,262036785,4320,4320,4320,4320,0
|
||||
20250227,184300,262036785,4320,4320,4320,4320,0
|
||||
20250227,184200,262036785,4320,4320,4320,4320,0
|
||||
20250227,184100,262036785,4320,4320,4320,4320,0
|
||||
20250227,184000,262036785,4320,4320,4320,4320,0
|
||||
20250227,183900,262036785,4320,4320,4320,4320,0
|
||||
20250227,183800,262036785,4320,4320,4320,4320,1409
|
||||
20250227,183700,262036785,4320,4320,4320,4320,0
|
||||
20250227,183600,262036785,4320,4320,4320,4320,0
|
||||
20250227,183500,262036785,4320,4320,4320,4320,0
|
||||
20250227,183400,262036785,4320,4320,4320,4320,0
|
||||
20250227,183300,262036785,4320,4320,4320,4320,0
|
||||
20250227,183200,262036785,4320,4320,4320,4320,0
|
||||
20250227,183100,262036785,4320,4320,4320,4320,0
|
||||
20250227,183000,262036785,4320,4320,4320,4320,0
|
||||
20250227,182900,262036785,4320,4320,4320,4320,0
|
||||
20250227,182800,262036785,4320,4320,4320,4320,0
|
||||
20250227,182700,262036785,4320,4320,4320,4320,0
|
||||
20250227,182600,262036785,4320,4320,4320,4320,0
|
||||
20250227,182500,262036785,4320,4320,4320,4320,0
|
||||
20250227,182400,262036785,4320,4320,4320,4320,0
|
||||
20250227,182300,262036785,4320,4320,4320,4320,0
|
||||
20250227,182200,262036785,4320,4320,4320,4320,0
|
||||
20250227,182100,262036785,4320,4320,4320,4320,0
|
||||
20250227,182000,262036785,4320,4320,4320,4320,0
|
||||
20250227,181900,262036785,4320,4320,4320,4320,0
|
||||
20250227,181800,262036785,4320,4320,4320,4320,0
|
||||
20250227,181700,262036785,4320,4320,4320,4320,0
|
||||
20250227,181600,262036785,4320,4320,4320,4320,0
|
||||
20250227,181500,262036785,4320,4320,4320,4320,0
|
||||
20250227,181400,262036785,4320,4320,4320,4320,0
|
||||
20250227,181300,262036785,4320,4320,4320,4320,0
|
||||
20250227,181200,262036785,4320,4320,4320,4320,0
|
||||
20250227,181100,262036785,4320,4320,4320,4320,0
|
||||
20250227,181000,262036785,4320,4320,4320,4320,0
|
||||
20250227,180900,262036785,4320,4320,4320,4320,0
|
||||
20250227,180800,262036785,4320,4320,4320,4320,1409
|
||||
20250227,180700,262036785,4320,4320,4320,4320,0
|
||||
20250227,180600,262036785,4320,4320,4320,4320,0
|
||||
20250227,180500,262036785,4320,4320,4320,4320,0
|
||||
20250227,180400,262036785,4320,4320,4320,4320,0
|
||||
20250227,180300,262036785,4320,4320,4320,4320,0
|
||||
20250227,180200,262036785,4320,4320,4320,4320,0
|
||||
20250227,180100,262036785,4320,4320,4320,4320,0
|
||||
20250227,180000,262036785,4320,4320,4320,4320,0
|
||||
20250227,175900,262036785,4320,4320,4320,4320,0
|
||||
20250227,175800,262036785,4320,4320,4320,4320,0
|
||||
20250227,175700,262036785,4320,4320,4320,4320,0
|
||||
20250227,175600,262036785,4320,4320,4320,4320,0
|
||||
20250227,175500,262036785,4320,4320,4320,4320,0
|
||||
20250227,175400,262036785,4320,4320,4320,4320,0
|
||||
20250227,175300,262036785,4320,4320,4320,4320,0
|
||||
20250227,175200,262036785,4320,4320,4320,4320,0
|
||||
20250227,175100,262036785,4320,4320,4320,4320,0
|
||||
20250227,175000,262036785,4320,4320,4320,4320,0
|
||||
20250227,174900,262036785,4320,4320,4320,4320,0
|
||||
20250227,174800,262036785,4320,4320,4320,4320,0
|
||||
20250227,174700,262036785,4320,4320,4320,4320,0
|
||||
20250227,174600,262036785,4320,4320,4320,4320,0
|
||||
20250227,174500,262036785,4320,4320,4320,4320,0
|
||||
20250227,174400,262036785,4320,4320,4320,4320,0
|
||||
20250227,174300,262036785,4320,4320,4320,4320,0
|
||||
20250227,174200,262036785,4320,4320,4320,4320,0
|
||||
20250227,174100,262036785,4320,4320,4320,4320,0
|
||||
20250227,174000,262036785,4320,4320,4320,4320,0
|
||||
20250227,173900,262036785,4320,4320,4320,4320,0
|
||||
20250227,173800,262036785,4320,4320,4320,4320,1409
|
||||
20250227,173700,262036785,4320,4320,4320,4320,0
|
||||
20250227,173600,262036785,4320,4320,4320,4320,0
|
||||
20250227,173500,262036785,4320,4320,4320,4320,0
|
||||
20250227,173400,262036785,4320,4320,4320,4320,0
|
||||
20250227,173300,262036785,4320,4320,4320,4320,0
|
||||
20250227,173200,262036785,4320,4320,4320,4320,0
|
||||
20250227,173100,262036785,4320,4320,4320,4320,0
|
||||
20250227,173000,262036785,4320,4320,4320,4320,0
|
||||
20250227,172900,262036785,4320,4320,4320,4320,0
|
||||
20250227,172800,262036785,4320,4320,4320,4320,0
|
||||
20250227,172700,262036785,4320,4320,4320,4320,0
|
||||
20250227,172600,262036785,4320,4320,4320,4320,0
|
||||
20250227,172500,262036785,4320,4320,4320,4320,0
|
||||
20250227,172400,262036785,4320,4320,4320,4320,0
|
||||
20250227,172300,262036785,4320,4320,4320,4320,0
|
||||
20250227,172200,262036785,4320,4320,4320,4320,0
|
||||
20250227,172100,262036785,4320,4320,4320,4320,0
|
||||
20250227,172000,262036785,4320,4320,4320,4320,0
|
||||
20250227,171900,262036785,4320,4320,4320,4320,0
|
||||
20250227,171800,262036785,4320,4320,4320,4320,0
|
||||
20250227,171700,262036785,4320,4320,4320,4320,0
|
||||
20250227,171600,262036785,4320,4320,4320,4320,0
|
||||
20250227,171500,262036785,4320,4320,4320,4320,0
|
||||
20250227,171400,262036785,4320,4320,4320,4320,0
|
||||
20250227,171300,262036785,4320,4320,4320,4320,0
|
||||
20250227,171200,262036785,4320,4320,4320,4320,0
|
||||
20250227,171100,262036785,4320,4320,4320,4320,0
|
||||
20250227,171000,262036785,4320,4320,4320,4320,0
|
||||
20250227,170900,262036785,4320,4320,4320,4320,0
|
||||
20250227,170800,262036785,4320,4320,4320,4320,1409
|
||||
20250227,170700,262036785,4320,4320,4320,4320,0
|
||||
20250227,170600,262036785,4320,4320,4320,4320,0
|
||||
20250227,170500,262036785,4320,4320,4320,4320,0
|
||||
20250227,170400,262036785,4320,4320,4320,4320,0
|
||||
20250227,170300,262036785,4320,4320,4320,4320,0
|
||||
20250227,170200,262036785,4320,4320,4320,4320,0
|
||||
20250227,170100,262036785,4320,4320,4320,4320,0
|
||||
20250227,170000,262036785,4320,4320,4320,4320,0
|
||||
20250227,165900,262036785,4320,4320,4320,4320,0
|
||||
20250227,165800,262036785,4320,4320,4320,4320,0
|
||||
20250227,165700,262036785,4320,4320,4320,4320,0
|
||||
20250227,165600,262036785,4320,4320,4320,4320,0
|
||||
20250227,165500,262036785,4320,4320,4320,4320,0
|
||||
20250227,165400,262036785,4320,4320,4320,4320,0
|
||||
20250227,165300,262036785,4320,4320,4320,4320,0
|
||||
20250227,165200,262036785,4320,4320,4320,4320,0
|
||||
20250227,165100,262036785,4320,4320,4320,4320,0
|
||||
20250227,165000,262036785,4320,4320,4320,4320,0
|
||||
20250227,164900,262036785,4320,4320,4320,4320,0
|
||||
20250227,164800,262036785,4320,4320,4320,4320,0
|
||||
20250227,164700,262036785,4320,4320,4320,4320,0
|
||||
20250227,164600,262036785,4320,4320,4320,4320,0
|
||||
20250227,164500,262036785,4320,4320,4320,4320,0
|
||||
20250227,164400,262036785,4320,4320,4320,4320,0
|
||||
20250227,164300,262036785,4320,4320,4320,4320,0
|
||||
20250227,164200,262036785,4320,4320,4320,4320,0
|
||||
20250227,164100,262036785,4320,4320,4320,4320,0
|
||||
20250227,164000,262036785,4320,4320,4320,4320,0
|
||||
20250227,163900,262036785,4320,4320,4320,4320,0
|
||||
20250227,163800,262036785,4320,4320,4320,4320,1409
|
||||
20250227,163700,262036785,4320,4320,4320,4320,0
|
||||
20250227,163600,262036785,4320,4320,4320,4320,0
|
||||
20250227,163500,262036785,4320,4320,4320,4320,0
|
||||
20250227,163400,262036785,4320,4320,4320,4320,0
|
||||
20250227,163300,262036785,4320,4320,4320,4320,0
|
||||
20250227,163200,262036785,4320,4320,4320,4320,0
|
||||
20250227,163100,262036785,4320,4320,4320,4320,0
|
||||
20250227,163000,262036785,4320,4320,4320,4320,0
|
||||
20250227,162900,262036785,4320,4320,4320,4320,0
|
||||
20250227,162800,262036785,4320,4320,4320,4320,0
|
||||
20250227,162700,262036785,4320,4320,4320,4320,0
|
||||
20250227,162600,262036785,4320,4320,4320,4320,0
|
||||
20250227,162500,262036785,4320,4320,4320,4320,0
|
||||
20250227,162400,262036785,4320,4320,4320,4320,0
|
||||
20250227,162300,262036785,4320,4320,4320,4320,0
|
||||
20250227,162200,262036785,4320,4320,4320,4320,0
|
||||
20250227,162100,262036785,4320,4320,4320,4320,0
|
||||
20250227,162000,262036785,4320,4320,4320,4320,0
|
||||
20250227,161900,262036785,4320,4320,4320,4320,0
|
||||
20250227,161800,262036785,4320,4320,4320,4320,0
|
||||
20250227,161700,262036785,4320,4320,4320,4320,0
|
||||
20250227,161600,262036785,4320,4320,4320,4320,0
|
||||
20250227,161500,262036785,4320,4320,4320,4320,0
|
||||
20250227,161400,262036785,4320,4320,4320,4320,0
|
||||
20250227,161300,262036785,4320,4320,4320,4320,0
|
||||
20250227,161200,262036785,4320,4320,4320,4320,0
|
||||
20250227,161100,262036785,4320,4320,4320,4320,0
|
||||
20250227,161000,262036785,4320,4320,4320,4320,0
|
||||
20250227,160900,262036785,4320,4320,4320,4320,0
|
||||
20250227,160800,262036785,4320,4320,4320,4320,1409
|
||||
20250227,160700,262036785,4320,4320,4320,4320,0
|
||||
20250227,160600,262036785,4320,4320,4320,4320,0
|
||||
20250227,160500,262036785,4320,4320,4320,4320,0
|
||||
20250227,160400,262036785,4320,4320,4320,4320,0
|
||||
20250227,160300,262036785,4320,4320,4320,4320,0
|
||||
20250227,160200,262036785,4320,4320,4320,4320,0
|
||||
20250227,160100,262036785,4320,4320,4320,4320,0
|
||||
20250227,160000,262036785,4320,4320,4320,4320,0
|
||||
20250227,155900,262036785,4320,4320,4320,4320,0
|
||||
20250227,155800,262036785,4320,4320,4320,4320,0
|
||||
20250227,155700,262036785,4320,4320,4320,4320,0
|
||||
20250227,155600,262036785,4320,4320,4320,4320,0
|
||||
20250227,155500,262036785,4320,4320,4320,4320,0
|
||||
20250227,155400,262036785,4320,4320,4320,4320,0
|
||||
20250227,155300,262036785,4320,4320,4320,4320,0
|
||||
20250227,155200,262036785,4320,4320,4320,4320,0
|
||||
20250227,155100,262036785,4320,4320,4320,4320,0
|
||||
20250227,155000,262036785,4320,4320,4320,4320,0
|
||||
20250227,154900,262036785,4320,4320,4320,4320,0
|
||||
20250227,154800,262036785,4320,4320,4320,4320,0
|
||||
20250227,154700,262036785,4320,4320,4320,4320,0
|
||||
20250227,154600,262036785,4320,4320,4320,4320,0
|
||||
20250227,154500,262036785,4320,4320,4320,4320,0
|
||||
20250227,154400,262036785,4320,4320,4320,4320,0
|
||||
20250227,154300,262036785,4320,4320,4320,4320,0
|
||||
20250227,154200,262036785,4320,4320,4320,4320,0
|
||||
20250227,154100,262036785,4320,4320,4320,4320,0
|
||||
20250227,154000,262036785,4320,4320,4320,4320,0
|
||||
20250227,153900,262036785,4320,4320,4320,4320,0
|
||||
20250227,153800,262036785,4320,4320,4320,4320,1409
|
||||
20250227,153700,262036785,4320,4320,4320,4320,0
|
||||
20250227,153600,262036785,4320,4320,4320,4320,0
|
||||
20250227,153500,262036785,4320,4320,4320,4320,0
|
||||
20250227,153400,262036785,4320,4320,4320,4320,0
|
||||
20250227,153300,262036785,4320,4320,4320,4320,0
|
||||
20250227,153200,262036785,4320,4320,4320,4320,0
|
||||
20250227,153100,262036785,4320,4320,4320,4320,0
|
||||
20250227,153000,262036785,4320,4320,4320,4320,1409
|
||||
20250227,152900,255949905,4335,4335,4335,4335,0
|
||||
20250227,152800,255949905,4335,4335,4335,4335,0
|
||||
20250227,152700,255949905,4335,4335,4335,4335,0
|
||||
20250227,152600,255949905,4335,4335,4335,4335,0
|
||||
20250227,152500,255949905,4335,4335,4335,4335,0
|
||||
20250227,152400,255949905,4335,4335,4335,4335,0
|
||||
20250227,152300,255949905,4335,4335,4335,4335,0
|
||||
20250227,152200,255949905,4335,4335,4335,4335,0
|
||||
20250227,152100,255949905,4335,4335,4335,4335,0
|
||||
20250227,152000,255949905,4335,4335,4335,4335,0
|
||||
20250227,151900,255949905,4335,4335,4335,4335,2
|
||||
20250227,151800,255941235,4320,4320,4320,4320,0
|
||||
20250227,151700,255941235,4320,4325,4325,4320,100
|
||||
20250227,151600,255509185,4325,4325,4325,4325,0
|
||||
20250227,151500,255509185,4325,4325,4325,4325,422
|
||||
20250227,151400,253684035,4335,4325,4335,4325,64
|
||||
20250227,151300,253406825,4335,4335,4335,4335,7
|
||||
20250227,151200,253376480,4320,4330,4330,4320,501
|
||||
20250227,151100,251210180,4330,4330,4330,4330,188
|
||||
20250227,151000,250396140,4325,4335,4335,4325,60
|
||||
20250227,150900,250136560,4335,4335,4340,4335,4
|
||||
20250227,150800,250119210,4330,4330,4330,4330,100
|
||||
20250227,150700,249686210,4345,4335,4345,4325,2882
|
||||
20250227,150600,237206600,4335,4335,4335,4335,0
|
||||
20250227,150500,237206600,4335,4335,4335,4335,300
|
||||
20250227,150400,235906100,4335,4335,4345,4335,332
|
||||
20250227,150300,234465230,4335,4335,4335,4335,335
|
||||
20250227,150200,233013005,4340,4340,4340,4340,0
|
||||
20250227,150100,233013005,4340,4340,4340,4340,0
|
||||
20250227,150000,233013005,4340,4340,4340,4340,0
|
||||
20250227,145900,233013005,4340,4340,4340,4335,1885
|
||||
20250227,145800,224840310,4340,4340,4340,4340,0
|
||||
20250227,145700,224840310,4340,4340,4340,4340,0
|
||||
20250227,145600,224840310,4340,4345,4345,4340,25
|
||||
20250227,145500,224731745,4345,4345,4345,4345,0
|
||||
20250227,145400,224731745,4345,4345,4345,4345,1
|
||||
20250227,145300,224727400,4345,4345,4345,4345,80
|
||||
20250227,145200,224379800,4345,4345,4345,4345,0
|
||||
20250227,145100,224379800,4345,4345,4345,4345,0
|
||||
20250227,145000,224379800,4345,4345,4345,4345,0
|
||||
20250227,144900,224379800,4345,4345,4345,4345,0
|
||||
20250227,144800,224379800,4345,4345,4345,4345,0
|
||||
20250227,144700,224379800,4345,4345,4345,4345,0
|
||||
20250227,144600,224379800,4345,4345,4345,4345,0
|
||||
20250227,144500,224379800,4345,4345,4345,4345,0
|
||||
20250227,144400,224379800,4345,4345,4345,4345,0
|
||||
20250227,144300,224379800,4345,4355,4355,4345,45
|
||||
20250227,144200,224184025,4345,4355,4355,4345,18
|
||||
20250227,144100,224105715,4355,4355,4355,4355,0
|
||||
20250227,144000,224105715,4355,4355,4355,4355,0
|
||||
20250227,143900,224105715,4355,4355,4355,4355,0
|
||||
20250227,143800,224105715,4355,4355,4355,4355,0
|
||||
20250227,143700,224105715,4355,4355,4355,4355,0
|
||||
20250227,143600,224105715,4355,4355,4355,4355,0
|
||||
20250227,143500,224105715,4355,4355,4355,4355,1
|
||||
20250227,143400,224101360,4345,4345,4345,4345,0
|
||||
20250227,143300,224101360,4345,4345,4345,4345,0
|
||||
20250227,143200,224101360,4345,4345,4345,4345,0
|
||||
20250227,143100,224101360,4345,4345,4345,4345,0
|
||||
20250227,143000,224101360,4345,4345,4345,4345,0
|
||||
20250227,142900,224101360,4345,4345,4345,4345,0
|
||||
20250227,142800,224101360,4345,4345,4345,4345,1
|
||||
20250227,142700,224097015,4345,4345,4345,4345,10
|
||||
20250227,142600,224053565,4335,4335,4335,4335,0
|
||||
20250227,142500,224053565,4335,4335,4335,4335,0
|
||||
20250227,142400,224053565,4335,4335,4335,4335,0
|
||||
20250227,142300,224053565,4335,4335,4335,4335,1
|
||||
20250227,142200,224049230,4335,4335,4335,4335,0
|
||||
20250227,142100,224049230,4335,4335,4335,4335,0
|
||||
20250227,142000,224049230,4335,4335,4335,4335,0
|
||||
20250227,141900,224049230,4335,4335,4335,4335,0
|
||||
20250227,141800,224049230,4335,4335,4335,4335,0
|
||||
20250227,141700,224049230,4335,4335,4335,4335,0
|
||||
20250227,141600,224049230,4335,4335,4335,4335,2075
|
||||
20250227,141500,215054105,4340,4355,4355,4340,1669
|
||||
20250227,141400,207810565,4355,4355,4355,4355,2
|
||||
20250227,141300,207801855,4340,4345,4345,4340,10
|
||||
20250227,141200,207758450,4340,4340,4340,4340,60
|
||||
20250227,141100,207498050,4340,4340,4340,4340,0
|
||||
20250227,141000,207498050,4340,4340,4340,4340,46
|
||||
20250227,140900,207298410,4340,4340,4340,4340,30
|
||||
20250227,140800,207168210,4340,4340,4340,4340,688
|
||||
20250227,140700,204182290,4340,4340,4340,4340,154
|
||||
20250227,140600,203513930,4345,4345,4345,4345,4
|
||||
20250227,140500,203496550,4345,4345,4345,4345,9
|
||||
20250227,140400,203457445,4345,4345,4345,4345,346
|
||||
20250227,140300,201954075,4345,4345,4345,4345,0
|
||||
20250227,140200,201954075,4345,4345,4345,4345,0
|
||||
20250227,140100,201954075,4345,4345,4345,4345,26
|
||||
20250227,140000,201841105,4345,4345,4345,4345,431
|
||||
20250227,135900,199968410,4345,4345,4345,4345,205
|
||||
20250227,135800,199077685,4360,4360,4360,4360,0
|
||||
20250227,135700,199077685,4360,4360,4360,4360,23
|
||||
20250227,135600,198977405,4345,4345,4345,4345,0
|
||||
20250227,135500,198977405,4345,4345,4345,4345,0
|
||||
20250227,135400,198977405,4345,4345,4345,4345,20
|
||||
20250227,135300,198890505,4345,4345,4345,4345,0
|
||||
20250227,135200,198890505,4345,4345,4345,4345,0
|
||||
20250227,135100,198890505,4345,4345,4345,4345,0
|
||||
20250227,135000,198890505,4345,4345,4345,4345,0
|
||||
20250227,134900,198890505,4345,4345,4345,4345,0
|
||||
20250227,134800,198890505,4345,4345,4345,4345,230
|
||||
20250227,134700,197891155,4370,4370,4370,4370,0
|
||||
20250227,134600,197891155,4370,4345,4370,4345,53
|
||||
20250227,134500,197660845,4345,4345,4345,4345,0
|
||||
20250227,134400,197660845,4345,4345,4345,4345,0
|
||||
20250227,134300,197660845,4345,4345,4345,4345,0
|
||||
20250227,134200,197660845,4345,4345,4345,4345,0
|
||||
20250227,134100,197660845,4345,4345,4345,4345,0
|
||||
20250227,134000,197660845,4345,4345,4345,4345,0
|
||||
20250227,133900,197660845,4345,4345,4345,4345,0
|
||||
20250227,133800,197660845,4345,4345,4345,4345,100
|
||||
20250227,133700,197226345,4340,4340,4340,4340,30
|
||||
20250227,133600,197096145,4340,4355,4355,4340,8779
|
||||
20250227,133500,158921780,4360,4360,4360,4360,0
|
||||
20250227,133400,158921780,4360,4360,4360,4360,0
|
||||
20250227,133300,158921780,4360,4360,4360,4360,50
|
||||
20250227,133200,158703780,4380,4380,4380,4380,0
|
||||
20250227,133100,158703780,4380,4380,4380,4380,0
|
||||
20250227,133000,158703780,4380,4380,4380,4380,0
|
||||
20250227,132900,158703780,4380,4380,4380,4380,0
|
||||
20250227,132800,158703780,4380,4380,4380,4380,4
|
||||
20250227,132700,158686260,4350,4350,4350,4350,130
|
||||
20250227,132600,158120760,4355,4355,4355,4355,0
|
||||
20250227,132500,158120760,4355,4355,4355,4355,820
|
||||
20250227,132400,154549660,4355,4355,4355,4355,0
|
||||
20250227,132300,154549660,4355,4355,4355,4355,0
|
||||
20250227,132200,154549660,4355,4355,4355,4355,0
|
||||
20250227,132100,154549660,4355,4355,4355,4355,0
|
||||
20250227,132000,154549660,4355,4355,4355,4355,0
|
||||
20250227,131900,154549660,4355,4355,4355,4355,0
|
||||
20250227,131800,154549660,4355,4355,4355,4355,0
|
||||
20250227,131700,154549660,4355,4355,4355,4355,0
|
||||
20250227,131600,154549660,4355,4355,4355,4355,0
|
||||
20250227,131500,154549660,4355,4355,4355,4355,0
|
||||
20250227,131400,154549660,4355,4355,4355,4355,0
|
||||
20250227,131300,154549660,4355,4355,4355,4355,0
|
||||
20250227,131200,154549660,4355,4355,4355,4355,0
|
||||
20250227,131100,154549660,4355,4355,4355,4355,20
|
||||
20250227,131000,154462560,4355,4355,4355,4355,0
|
||||
20250227,130900,154462560,4355,4355,4355,4355,0
|
||||
20250227,130800,154462560,4355,4355,4355,4355,0
|
||||
20250227,130700,154462560,4355,4355,4355,4355,99
|
||||
20250227,130600,154031415,4355,4355,4355,4355,0
|
||||
20250227,130500,154031415,4355,4355,4355,4355,0
|
||||
20250227,130400,154031415,4355,4355,4355,4355,0
|
||||
20250227,130300,154031415,4355,4355,4355,4355,1
|
||||
20250227,130200,154027060,4355,4355,4355,4355,1
|
||||
20250227,130100,154022705,4355,4355,4355,4355,0
|
||||
20250227,130000,154022705,4355,4355,4355,4355,0
|
||||
20250227,125900,154022705,4355,4355,4355,4355,0
|
||||
20250227,125800,154022705,4355,4355,4355,4355,0
|
||||
20250227,125700,154022705,4355,4355,4355,4355,0
|
||||
20250227,125600,154022705,4355,4355,4355,4355,0
|
||||
20250227,125500,154022705,4355,4355,4355,4355,4
|
||||
20250227,125400,154005285,4355,4360,4360,4355,480
|
||||
20250227,125300,151914750,4380,4380,4380,4380,0
|
||||
20250227,125200,151914750,4380,4380,4380,4380,1
|
||||
20250227,125100,151910370,4380,4380,4380,4380,1
|
||||
20250227,125000,151905990,4380,4380,4380,4380,0
|
||||
20250227,124900,151905990,4380,4380,4380,4380,0
|
||||
20250227,124800,151905990,4380,4380,4380,4380,0
|
||||
20250227,124700,151905990,4380,4380,4380,4380,0
|
||||
20250227,124600,151905990,4380,4380,4380,4380,0
|
||||
20250227,124500,151905990,4380,4380,4380,4380,0
|
||||
20250227,124400,151905990,4380,4380,4380,4380,0
|
||||
20250227,124300,151905990,4380,4380,4380,4380,1
|
||||
20250227,124200,151901610,4380,4380,4380,4380,0
|
||||
20250227,124100,151901610,4380,4365,4380,4365,2
|
||||
20250227,124000,151892865,4360,4360,4360,4360,0
|
||||
20250227,123900,151892865,4360,4360,4360,4360,0
|
||||
20250227,123800,151892865,4360,4360,4360,4360,180
|
||||
20250227,123700,151108065,4360,4360,4360,4360,190
|
||||
20250227,123600,150279665,4355,4355,4355,4355,0
|
||||
20250227,123500,150279665,4355,4355,4355,4355,0
|
||||
20250227,123400,150279665,4355,4355,4355,4355,0
|
||||
20250227,123300,150279665,4355,4355,4355,4355,0
|
||||
20250227,123200,150279665,4355,4355,4355,4355,0
|
||||
20250227,123100,150279665,4355,4360,4360,4355,154
|
||||
20250227,123000,149608990,4355,4355,4355,4355,0
|
||||
20250227,122900,149608990,4355,4355,4355,4355,0
|
||||
20250227,122800,149608990,4355,4355,4355,4355,60
|
||||
20250227,122700,149347690,4355,4360,4360,4355,2020
|
||||
20250227,122600,140545490,4380,4380,4380,4380,0
|
||||
20250227,122500,140545490,4380,4365,4380,4365,318
|
||||
20250227,122400,139153195,4365,4365,4365,4365,3
|
||||
20250227,122300,139140100,4365,4365,4365,4365,0
|
||||
20250227,122200,139140100,4365,4365,4365,4365,5
|
||||
20250227,122100,139118275,4365,4365,4365,4365,0
|
||||
20250227,122000,139118275,4365,4365,4365,4365,0
|
||||
20250227,121900,139118275,4365,4365,4365,4365,0
|
||||
20250227,121800,139118275,4365,4365,4365,4365,0
|
||||
20250227,121700,139118275,4365,4365,4365,4365,0
|
||||
20250227,121600,139118275,4365,4365,4365,4365,15
|
||||
20250227,121500,139052800,4365,4365,4365,4365,0
|
||||
20250227,121400,139052800,4365,4365,4365,4365,0
|
||||
20250227,121300,139052800,4365,4365,4365,4365,0
|
||||
20250227,121200,139052800,4365,4365,4365,4365,5
|
||||
20250227,121100,139030975,4365,4365,4365,4365,0
|
||||
20250227,121000,139030975,4365,4365,4365,4365,0
|
||||
20250227,120900,139030975,4365,4365,4365,4365,0
|
||||
20250227,120800,139030975,4365,4365,4365,4365,6
|
||||
20250227,120700,139004785,4365,4365,4365,4365,0
|
||||
20250227,120600,139004785,4365,4365,4365,4365,0
|
||||
20250227,120500,139004785,4365,4365,4365,4365,0
|
||||
20250227,120400,139004785,4365,4365,4365,4365,0
|
||||
20250227,120300,139004785,4365,4365,4365,4365,50
|
||||
20250227,120200,138786535,4365,4365,4365,4365,0
|
||||
20250227,120100,138786535,4365,4365,4365,4365,0
|
||||
20250227,120000,138786535,4365,4365,4365,4365,10
|
||||
20250227,115900,138742885,4360,4360,4360,4360,10
|
||||
20250227,115800,138699285,4355,4355,4355,4355,0
|
||||
20250227,115700,138699285,4355,4355,4355,4355,0
|
||||
20250227,115600,138699285,4355,4355,4355,4355,0
|
||||
20250227,115500,138699285,4355,4355,4355,4355,0
|
||||
20250227,115400,138699285,4355,4355,4355,4355,0
|
||||
20250227,115300,138699285,4355,4355,4355,4355,0
|
||||
20250227,115200,138699285,4355,4360,4360,4355,260
|
||||
20250227,115100,137566970,4360,4360,4360,4360,0
|
||||
20250227,115000,137566970,4360,4360,4360,4360,2
|
||||
20250227,114900,137558250,4360,4360,4360,4360,0
|
||||
20250227,114800,137558250,4360,4360,4360,4360,0
|
||||
20250227,114700,137558250,4360,4360,4360,4360,0
|
||||
20250227,114600,137558250,4360,4360,4360,4360,1
|
||||
20250227,114500,137553890,4370,4370,4370,4370,100
|
||||
20250227,114400,137116890,4370,4370,4370,4370,0
|
||||
20250227,114300,137116890,4370,4370,4370,4370,0
|
||||
20250227,114200,137116890,4370,4370,4370,4370,1
|
||||
20250227,114100,137112520,4355,4355,4355,4355,0
|
||||
20250227,114000,137112520,4355,4355,4355,4355,0
|
||||
20250227,113900,137112520,4355,4355,4355,4355,0
|
||||
20250227,113800,137112520,4355,4355,4355,4355,0
|
||||
20250227,113700,137112520,4355,4355,4355,4355,4
|
||||
20250227,113600,137095100,4360,4360,4360,4360,1
|
||||
20250227,113500,137090740,4360,4360,4360,4360,79
|
||||
20250227,113400,136746300,4370,4370,4370,4370,0
|
||||
20250227,113300,136746300,4370,4370,4370,4370,1
|
||||
20250227,113200,136741930,4355,4355,4355,4355,0
|
||||
20250227,113100,136741930,4355,4360,4360,4355,28
|
||||
20250227,113000,136619985,4370,4360,4370,4355,62
|
||||
20250227,112900,136349820,4370,4370,4370,4370,43
|
||||
20250227,112800,136161910,4360,4360,4360,4360,57
|
||||
20250227,112700,135913390,4360,4360,4360,4360,69
|
||||
20250227,112600,135612550,4365,4365,4365,4365,0
|
||||
20250227,112500,135612550,4365,4365,4365,4365,0
|
||||
20250227,112400,135612550,4365,4365,4365,4365,1
|
||||
20250227,112300,135608185,4360,4360,4360,4360,11
|
||||
20250227,112200,135560225,4355,4355,4355,4355,0
|
||||
20250227,112100,135560225,4355,4355,4355,4355,0
|
||||
20250227,112000,135560225,4355,4355,4355,4355,120
|
||||
20250227,111900,135037625,4360,4360,4360,4360,0
|
||||
20250227,111800,135037625,4360,4360,4360,4360,0
|
||||
20250227,111700,135037625,4360,4350,4360,4350,151
|
||||
20250227,111600,134380765,4350,4350,4350,4350,0
|
||||
20250227,111500,134380765,4350,4350,4350,4350,1
|
||||
20250227,111400,134376415,4350,4350,4350,4350,0
|
||||
20250227,111300,134376415,4350,4350,4350,4350,101
|
||||
20250227,111200,133937065,4350,4350,4350,4350,610
|
||||
20250227,111100,131283565,4350,4350,4350,4345,474
|
||||
20250227,111000,129221795,4355,4355,4355,4350,247
|
||||
20250227,110900,128147310,4365,4355,4365,4350,1330
|
||||
20250227,110800,122361790,4365,4365,4365,4365,0
|
||||
20250227,110700,122361790,4365,4360,4365,4350,1302
|
||||
20250227,110600,116698060,4370,4360,4370,4360,2
|
||||
20250227,110500,116689330,4350,4350,4350,4350,372
|
||||
20250227,110400,115071130,4355,4365,4375,4355,1983
|
||||
20250227,110300,106433975,4375,4375,4375,4375,0
|
||||
20250227,110200,106433975,4375,4375,4375,4375,0
|
||||
20250227,110100,106433975,4375,4360,4375,4360,3
|
||||
20250227,110000,106420875,4375,4360,4375,4360,101
|
||||
20250227,105900,105980500,4360,4360,4360,4360,0
|
||||
20250227,105800,105980500,4360,4360,4360,4360,0
|
||||
20250227,105700,105980500,4360,4360,4360,4360,0
|
||||
20250227,105600,105980500,4360,4360,4360,4360,160
|
||||
20250227,105500,105282900,4360,4360,4360,4360,94
|
||||
20250227,105400,104873060,4360,4360,4360,4360,0
|
||||
20250227,105300,104873060,4360,4360,4360,4360,2602
|
||||
20250227,105200,93528340,4365,4365,4365,4365,105
|
||||
20250227,105100,93070015,4365,4365,4365,4365,0
|
||||
20250227,105000,93070015,4365,4365,4365,4365,0
|
||||
20250227,104900,93070015,4365,4365,4365,4365,299
|
||||
20250227,104800,91764880,4365,4365,4365,4365,0
|
||||
20250227,104700,91764880,4365,4365,4365,4365,290
|
||||
20250227,104600,90499030,4370,4370,4370,4370,31
|
||||
20250227,104500,90363560,4370,4370,4370,4370,32
|
||||
20250227,104400,90223720,4370,4370,4370,4370,2
|
||||
20250227,104300,90214980,4365,4365,4365,4365,22
|
||||
20250227,104200,90118950,4365,4365,4365,4365,0
|
||||
20250227,104100,90118950,4365,4365,4365,4365,503
|
||||
20250227,104000,87923355,4375,4375,4375,4375,225
|
||||
20250227,103900,86938980,4365,4365,4365,4365,0
|
||||
20250227,103800,86938980,4365,4365,4365,4365,0
|
||||
20250227,103700,86938980,4365,4370,4370,4365,7138
|
||||
20250227,103600,55780130,4375,4375,4375,4375,0
|
||||
20250227,103500,55780130,4375,4375,4375,4375,20
|
||||
20250227,103400,55692630,4375,4375,4375,4375,0
|
||||
20250227,103300,55692630,4375,4375,4375,4375,0
|
||||
20250227,103200,55692630,4375,4375,4375,4375,121
|
||||
20250227,103100,55163255,4380,4380,4380,4380,0
|
||||
20250227,103000,55163255,4380,4380,4380,4380,0
|
||||
20250227,102900,55163255,4380,4380,4380,4380,0
|
||||
20250227,102800,55163255,4380,4380,4380,4380,25
|
||||
20250227,102700,55053755,4385,4385,4385,4385,14
|
||||
20250227,102600,54992365,4380,4380,4380,4380,0
|
||||
20250227,102500,54992365,4380,4380,4380,4380,0
|
||||
20250227,102400,54992365,4380,4380,4380,4380,0
|
||||
20250227,102300,54992365,4380,4380,4380,4380,33
|
||||
20250227,102200,54847825,4385,4385,4385,4385,0
|
||||
20250227,102100,54847825,4385,4385,4385,4385,11
|
||||
20250227,102000,54799590,4385,4385,4385,4385,10
|
||||
20250227,101900,54755740,4385,4385,4385,4385,25
|
||||
20250227,101800,54646115,4385,4385,4385,4385,0
|
||||
20250227,101700,54646115,4385,4385,4385,4385,0
|
||||
20250227,101600,54646115,4385,4385,4385,4385,10
|
||||
20250227,101500,54602265,4385,4385,4385,4385,10
|
||||
20250227,101400,54558415,4385,4385,4385,4385,10
|
||||
20250227,101300,54514565,4385,4385,4385,4385,0
|
||||
20250227,101200,54514565,4385,4385,4385,4385,10
|
||||
20250227,101100,54470715,4390,4390,4390,4390,0
|
||||
20250227,101000,54470715,4390,4390,4390,4390,1
|
||||
20250227,100900,54466325,4365,4380,4380,4365,2010
|
||||
20250227,100800,45678445,4390,4390,4390,4390,11
|
||||
20250227,100700,45630155,4390,4390,4390,4390,0
|
||||
20250227,100600,45630155,4390,4390,4390,4390,1
|
||||
20250227,100500,45625765,4385,4385,4385,4385,141
|
||||
20250227,100400,45007480,4400,4400,4400,4400,0
|
||||
20250227,100300,45007480,4400,4400,4400,4400,0
|
||||
20250227,100200,45007480,4400,4400,4400,4390,7
|
||||
20250227,100100,44976690,4405,4405,4405,4405,0
|
||||
20250227,100000,44976690,4405,4405,4405,4405,0
|
||||
20250227,095900,44976690,4405,4405,4405,4405,0
|
||||
20250227,095800,44976690,4405,4405,4405,4405,1
|
||||
20250227,095700,44972285,4375,4375,4375,4375,0
|
||||
20250227,095600,44972285,4375,4390,4390,4375,1784
|
||||
20250227,095500,37158160,4390,4390,4390,4390,0
|
||||
20250227,095400,37158160,4390,4390,4390,4390,0
|
||||
20250227,095300,37158160,4390,4395,4395,4390,300
|
||||
20250227,095200,35840885,4405,4405,4405,4405,0
|
||||
20250227,095100,35840885,4405,4405,4405,4405,0
|
||||
20250227,095000,35840885,4405,4405,4405,4405,0
|
||||
20250227,094900,35840885,4405,4405,4405,4405,80
|
||||
20250227,094800,35488485,4410,4410,4410,4410,0
|
||||
20250227,094700,35488485,4410,4410,4410,4410,0
|
||||
20250227,094600,35488485,4410,4400,4410,4400,6
|
||||
20250227,094500,35462055,4390,4400,4400,4390,13
|
||||
20250227,094400,35404965,4400,4400,4400,4400,453
|
||||
20250227,094300,33411765,4400,4400,4400,4400,1
|
||||
20250227,094200,33407365,4400,4400,4400,4400,1
|
||||
20250227,094100,33402965,4395,4395,4395,4395,100
|
||||
20250227,094000,32963465,4400,4400,4400,4400,0
|
||||
20250227,093900,32963465,4400,4400,4400,4400,20
|
||||
20250227,093800,32875465,4385,4385,4385,4385,0
|
||||
20250227,093700,32875465,4385,4390,4390,4385,992
|
||||
20250227,093600,28523795,4400,4400,4400,4400,233
|
||||
20250227,093500,27498595,4410,4405,4410,4405,808
|
||||
20250227,093400,23936520,4400,4400,4400,4400,229
|
||||
20250227,093300,22928920,4395,4395,4395,4395,633
|
||||
20250227,093200,20146885,4400,4405,4405,4400,30
|
||||
20250227,093100,20014785,4410,4410,4410,4410,0
|
||||
20250227,093000,20014785,4410,4395,4410,4395,1021
|
||||
20250227,092900,15522075,4395,4395,4395,4395,5
|
||||
20250227,092800,15500100,4390,4390,4390,4390,9
|
||||
20250227,092700,15460590,4390,4390,4390,4390,32
|
||||
20250227,092600,15320110,4395,4395,4395,4395,0
|
||||
20250227,092500,15320110,4395,4395,4395,4395,0
|
||||
20250227,092400,15320110,4395,4395,4395,4395,74
|
||||
20250227,092300,14994880,4400,4400,4410,4400,1018
|
||||
20250227,092200,10515670,4405,4405,4405,4400,175
|
||||
20250227,092100,9744920,4410,4410,4410,4410,58
|
||||
20250227,092000,9489140,4380,4380,4380,4380,0
|
||||
20250227,091900,9489140,4380,4380,4380,4380,0
|
||||
20250227,091800,9489140,4380,4385,4385,4380,156
|
||||
20250227,091700,8805395,4385,4395,4410,4385,571
|
||||
20250227,091600,6298800,4395,4410,4410,4395,174
|
||||
20250227,091500,5533315,4410,4400,4410,4400,3
|
||||
20250227,091400,5520095,4410,4405,4410,4405,36
|
||||
20250227,091300,5361510,4405,4405,4405,4405,100
|
||||
20250227,091200,4921010,4405,4395,4405,4395,15
|
||||
20250227,091100,4855015,4405,4405,4405,4405,0
|
||||
20250227,091000,4855015,4405,4405,4405,4405,0
|
||||
20250227,090900,4855015,4405,4405,4405,4405,37
|
||||
20250227,090800,4692030,4410,4410,4410,4410,0
|
||||
20250227,090700,4692030,4410,4410,4410,4410,2
|
||||
20250227,090600,4683210,4415,4410,4415,4410,48
|
||||
20250227,090500,4471410,4410,4410,4410,4410,117
|
||||
20250227,090400,3955440,4410,4410,4410,4410,1
|
||||
20250227,090300,3951030,4410,4400,4410,4400,2
|
||||
20250227,090200,3942220,4390,4390,4390,4390,0
|
||||
20250227,090100,3942220,4390,4390,4390,4390,0
|
||||
20250227,090000,3942220,4390,4390,4390,4390,898
|
||||
|
Reference in New Issue
Block a user