Update 2025-02-27 2849 candle_min
This commit is contained in:
641
054780/min/candle-20250227.csv
Normal file
641
054780/min/candle-20250227.csv
Normal file
@@ -0,0 +1,641 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,193900,943645005,4540,4540,4540,4540,7225
|
||||
20250227,193800,943645005,4540,4540,4540,4540,0
|
||||
20250227,193700,943645005,4540,4540,4540,4540,0
|
||||
20250227,193600,943645005,4540,4540,4540,4540,0
|
||||
20250227,193500,943645005,4540,4540,4540,4540,0
|
||||
20250227,193400,943645005,4540,4540,4540,4540,0
|
||||
20250227,193300,943645005,4540,4540,4540,4540,0
|
||||
20250227,193200,943645005,4540,4540,4540,4540,0
|
||||
20250227,193100,943645005,4540,4540,4540,4540,0
|
||||
20250227,193000,943645005,4540,4540,4540,4540,0
|
||||
20250227,192900,943645005,4540,4540,4540,4540,0
|
||||
20250227,192800,943645005,4540,4540,4540,4540,0
|
||||
20250227,192700,943645005,4540,4540,4540,4540,0
|
||||
20250227,192600,943645005,4540,4540,4540,4540,0
|
||||
20250227,192500,943645005,4540,4540,4540,4540,0
|
||||
20250227,192400,943645005,4540,4540,4540,4540,0
|
||||
20250227,192300,943645005,4540,4540,4540,4540,0
|
||||
20250227,192200,943645005,4540,4540,4540,4540,0
|
||||
20250227,192100,943645005,4540,4540,4540,4540,0
|
||||
20250227,192000,943645005,4540,4540,4540,4540,0
|
||||
20250227,191900,943645005,4540,4540,4540,4540,0
|
||||
20250227,191800,943645005,4540,4540,4540,4540,0
|
||||
20250227,191700,943645005,4540,4540,4540,4540,0
|
||||
20250227,191600,943645005,4540,4540,4540,4540,0
|
||||
20250227,191500,943645005,4540,4540,4540,4540,0
|
||||
20250227,191400,943645005,4540,4540,4540,4540,0
|
||||
20250227,191300,943645005,4540,4540,4540,4540,0
|
||||
20250227,191200,943645005,4540,4540,4540,4540,0
|
||||
20250227,191100,943645005,4540,4540,4540,4540,0
|
||||
20250227,191000,943645005,4540,4540,4540,4540,0
|
||||
20250227,190900,943645005,4540,4540,4540,4540,7225
|
||||
20250227,190800,943645005,4540,4540,4540,4540,0
|
||||
20250227,190700,943645005,4540,4540,4540,4540,0
|
||||
20250227,190600,943645005,4540,4540,4540,4540,0
|
||||
20250227,190500,943645005,4540,4540,4540,4540,0
|
||||
20250227,190400,943645005,4540,4540,4540,4540,0
|
||||
20250227,190300,943645005,4540,4540,4540,4540,0
|
||||
20250227,190200,943645005,4540,4540,4540,4540,0
|
||||
20250227,190100,943645005,4540,4540,4540,4540,0
|
||||
20250227,190000,943645005,4540,4540,4540,4540,0
|
||||
20250227,185900,943645005,4540,4540,4540,4540,0
|
||||
20250227,185800,943645005,4540,4540,4540,4540,0
|
||||
20250227,185700,943645005,4540,4540,4540,4540,0
|
||||
20250227,185600,943645005,4540,4540,4540,4540,0
|
||||
20250227,185500,943645005,4540,4540,4540,4540,0
|
||||
20250227,185400,943645005,4540,4540,4540,4540,0
|
||||
20250227,185300,943645005,4540,4540,4540,4540,0
|
||||
20250227,185200,943645005,4540,4540,4540,4540,0
|
||||
20250227,185100,943645005,4540,4540,4540,4540,0
|
||||
20250227,185000,943645005,4540,4540,4540,4540,0
|
||||
20250227,184900,943645005,4540,4540,4540,4540,0
|
||||
20250227,184800,943645005,4540,4540,4540,4540,0
|
||||
20250227,184700,943645005,4540,4540,4540,4540,0
|
||||
20250227,184600,943645005,4540,4540,4540,4540,0
|
||||
20250227,184500,943645005,4540,4540,4540,4540,0
|
||||
20250227,184400,943645005,4540,4540,4540,4540,0
|
||||
20250227,184300,943645005,4540,4540,4540,4540,0
|
||||
20250227,184200,943645005,4540,4540,4540,4540,0
|
||||
20250227,184100,943645005,4540,4540,4540,4540,0
|
||||
20250227,184000,943645005,4540,4540,4540,4540,0
|
||||
20250227,183900,943645005,4540,4540,4540,4540,7225
|
||||
20250227,183800,943645005,4540,4540,4540,4540,0
|
||||
20250227,183700,943645005,4540,4540,4540,4540,0
|
||||
20250227,183600,943645005,4540,4540,4540,4540,0
|
||||
20250227,183500,943645005,4540,4540,4540,4540,0
|
||||
20250227,183400,943645005,4540,4540,4540,4540,0
|
||||
20250227,183300,943645005,4540,4540,4540,4540,0
|
||||
20250227,183200,943645005,4540,4540,4540,4540,0
|
||||
20250227,183100,943645005,4540,4540,4540,4540,0
|
||||
20250227,183000,943645005,4540,4540,4540,4540,0
|
||||
20250227,182900,943645005,4540,4540,4540,4540,0
|
||||
20250227,182800,943645005,4540,4540,4540,4540,0
|
||||
20250227,182700,943645005,4540,4540,4540,4540,0
|
||||
20250227,182600,943645005,4540,4540,4540,4540,0
|
||||
20250227,182500,943645005,4540,4540,4540,4540,0
|
||||
20250227,182400,943645005,4540,4540,4540,4540,0
|
||||
20250227,182300,943645005,4540,4540,4540,4540,0
|
||||
20250227,182200,943645005,4540,4540,4540,4540,0
|
||||
20250227,182100,943645005,4540,4540,4540,4540,0
|
||||
20250227,182000,943645005,4540,4540,4540,4540,0
|
||||
20250227,181900,943645005,4540,4540,4540,4540,0
|
||||
20250227,181800,943645005,4540,4540,4540,4540,0
|
||||
20250227,181700,943645005,4540,4540,4540,4540,0
|
||||
20250227,181600,943645005,4540,4540,4540,4540,0
|
||||
20250227,181500,943645005,4540,4540,4540,4540,0
|
||||
20250227,181400,943645005,4540,4540,4540,4540,0
|
||||
20250227,181300,943645005,4540,4540,4540,4540,0
|
||||
20250227,181200,943645005,4540,4540,4540,4540,0
|
||||
20250227,181100,943645005,4540,4540,4540,4540,0
|
||||
20250227,181000,943645005,4540,4540,4540,4540,0
|
||||
20250227,180900,943645005,4540,4540,4540,4540,7225
|
||||
20250227,180800,943645005,4540,4540,4540,4540,0
|
||||
20250227,180700,943645005,4540,4540,4540,4540,0
|
||||
20250227,180600,943645005,4540,4540,4540,4540,0
|
||||
20250227,180500,943645005,4540,4540,4540,4540,0
|
||||
20250227,180400,943645005,4540,4540,4540,4540,0
|
||||
20250227,180300,943645005,4540,4540,4540,4540,0
|
||||
20250227,180200,943645005,4540,4540,4540,4540,0
|
||||
20250227,180100,943645005,4540,4540,4540,4540,0
|
||||
20250227,180000,943645005,4540,4540,4540,4540,0
|
||||
20250227,175900,943645005,4540,4540,4540,4540,0
|
||||
20250227,175800,943645005,4540,4540,4540,4540,0
|
||||
20250227,175700,943645005,4540,4540,4540,4540,0
|
||||
20250227,175600,943645005,4540,4540,4540,4540,0
|
||||
20250227,175500,943645005,4540,4540,4540,4540,0
|
||||
20250227,175400,943645005,4540,4540,4540,4540,0
|
||||
20250227,175300,943645005,4540,4540,4540,4540,0
|
||||
20250227,175200,943645005,4540,4540,4540,4540,0
|
||||
20250227,175100,943645005,4540,4540,4540,4540,0
|
||||
20250227,175000,943645005,4540,4540,4540,4540,0
|
||||
20250227,174900,943645005,4540,4540,4540,4540,0
|
||||
20250227,174800,943645005,4540,4540,4540,4540,0
|
||||
20250227,174700,943645005,4540,4540,4540,4540,0
|
||||
20250227,174600,943645005,4540,4540,4540,4540,0
|
||||
20250227,174500,943645005,4540,4540,4540,4540,0
|
||||
20250227,174400,943645005,4540,4540,4540,4540,0
|
||||
20250227,174300,943645005,4540,4540,4540,4540,0
|
||||
20250227,174200,943645005,4540,4540,4540,4540,0
|
||||
20250227,174100,943645005,4540,4540,4540,4540,0
|
||||
20250227,174000,943645005,4540,4540,4540,4540,0
|
||||
20250227,173900,943645005,4540,4540,4540,4540,7225
|
||||
20250227,173800,943645005,4540,4540,4540,4540,0
|
||||
20250227,173700,943645005,4540,4540,4540,4540,0
|
||||
20250227,173600,943645005,4540,4540,4540,4540,0
|
||||
20250227,173500,943645005,4540,4540,4540,4540,0
|
||||
20250227,173400,943645005,4540,4540,4540,4540,0
|
||||
20250227,173300,943645005,4540,4540,4540,4540,0
|
||||
20250227,173200,943645005,4540,4540,4540,4540,0
|
||||
20250227,173100,943645005,4540,4540,4540,4540,0
|
||||
20250227,173000,943645005,4540,4540,4540,4540,0
|
||||
20250227,172900,943645005,4540,4540,4540,4540,0
|
||||
20250227,172800,943645005,4540,4540,4540,4540,0
|
||||
20250227,172700,943645005,4540,4540,4540,4540,0
|
||||
20250227,172600,943645005,4540,4540,4540,4540,0
|
||||
20250227,172500,943645005,4540,4540,4540,4540,0
|
||||
20250227,172400,943645005,4540,4540,4540,4540,0
|
||||
20250227,172300,943645005,4540,4540,4540,4540,0
|
||||
20250227,172200,943645005,4540,4540,4540,4540,0
|
||||
20250227,172100,943645005,4540,4540,4540,4540,0
|
||||
20250227,172000,943645005,4540,4540,4540,4540,0
|
||||
20250227,171900,943645005,4540,4540,4540,4540,0
|
||||
20250227,171800,943645005,4540,4540,4540,4540,0
|
||||
20250227,171700,943645005,4540,4540,4540,4540,0
|
||||
20250227,171600,943645005,4540,4540,4540,4540,0
|
||||
20250227,171500,943645005,4540,4540,4540,4540,0
|
||||
20250227,171400,943645005,4540,4540,4540,4540,0
|
||||
20250227,171300,943645005,4540,4540,4540,4540,0
|
||||
20250227,171200,943645005,4540,4540,4540,4540,0
|
||||
20250227,171100,943645005,4540,4540,4540,4540,0
|
||||
20250227,171000,943645005,4540,4540,4540,4540,0
|
||||
20250227,170900,943645005,4540,4540,4540,4540,7225
|
||||
20250227,170800,943645005,4540,4540,4540,4540,0
|
||||
20250227,170700,943645005,4540,4540,4540,4540,0
|
||||
20250227,170600,943645005,4540,4540,4540,4540,0
|
||||
20250227,170500,943645005,4540,4540,4540,4540,0
|
||||
20250227,170400,943645005,4540,4540,4540,4540,0
|
||||
20250227,170300,943645005,4540,4540,4540,4540,0
|
||||
20250227,170200,943645005,4540,4540,4540,4540,0
|
||||
20250227,170100,943645005,4540,4540,4540,4540,0
|
||||
20250227,170000,943645005,4540,4540,4540,4540,0
|
||||
20250227,165900,943645005,4540,4540,4540,4540,0
|
||||
20250227,165800,943645005,4540,4540,4540,4540,0
|
||||
20250227,165700,943645005,4540,4540,4540,4540,0
|
||||
20250227,165600,943645005,4540,4540,4540,4540,0
|
||||
20250227,165500,943645005,4540,4540,4540,4540,0
|
||||
20250227,165400,943645005,4540,4540,4540,4540,0
|
||||
20250227,165300,943645005,4540,4540,4540,4540,0
|
||||
20250227,165200,943645005,4540,4540,4540,4540,0
|
||||
20250227,165100,943645005,4540,4540,4540,4540,0
|
||||
20250227,165000,943645005,4540,4540,4540,4540,0
|
||||
20250227,164900,943645005,4540,4540,4540,4540,0
|
||||
20250227,164800,943645005,4540,4540,4540,4540,0
|
||||
20250227,164700,943645005,4540,4540,4540,4540,0
|
||||
20250227,164600,943645005,4540,4540,4540,4540,0
|
||||
20250227,164500,943645005,4540,4540,4540,4540,0
|
||||
20250227,164400,943645005,4540,4540,4540,4540,0
|
||||
20250227,164300,943645005,4540,4540,4540,4540,0
|
||||
20250227,164200,943645005,4540,4540,4540,4540,0
|
||||
20250227,164100,943645005,4540,4540,4540,4540,0
|
||||
20250227,164000,943645005,4540,4540,4540,4540,0
|
||||
20250227,163900,943645005,4540,4540,4540,4540,7225
|
||||
20250227,163800,943645005,4540,4540,4540,4540,0
|
||||
20250227,163700,943645005,4540,4540,4540,4540,0
|
||||
20250227,163600,943645005,4540,4540,4540,4540,0
|
||||
20250227,163500,943645005,4540,4540,4540,4540,0
|
||||
20250227,163400,943645005,4540,4540,4540,4540,0
|
||||
20250227,163300,943645005,4540,4540,4540,4540,0
|
||||
20250227,163200,943645005,4540,4540,4540,4540,0
|
||||
20250227,163100,943645005,4540,4540,4540,4540,0
|
||||
20250227,163000,943645005,4540,4540,4540,4540,0
|
||||
20250227,162900,943645005,4540,4540,4540,4540,0
|
||||
20250227,162800,943645005,4540,4540,4540,4540,0
|
||||
20250227,162700,943645005,4540,4540,4540,4540,0
|
||||
20250227,162600,943645005,4540,4540,4540,4540,0
|
||||
20250227,162500,943645005,4540,4540,4540,4540,0
|
||||
20250227,162400,943645005,4540,4540,4540,4540,0
|
||||
20250227,162300,943645005,4540,4540,4540,4540,0
|
||||
20250227,162200,943645005,4540,4540,4540,4540,0
|
||||
20250227,162100,943645005,4540,4540,4540,4540,0
|
||||
20250227,162000,943645005,4540,4540,4540,4540,0
|
||||
20250227,161900,943645005,4540,4540,4540,4540,0
|
||||
20250227,161800,943645005,4540,4540,4540,4540,0
|
||||
20250227,161700,943645005,4540,4540,4540,4540,0
|
||||
20250227,161600,943645005,4540,4540,4540,4540,0
|
||||
20250227,161500,943645005,4540,4540,4540,4540,0
|
||||
20250227,161400,943645005,4540,4540,4540,4540,0
|
||||
20250227,161300,943645005,4540,4540,4540,4540,0
|
||||
20250227,161200,943645005,4540,4540,4540,4540,0
|
||||
20250227,161100,943645005,4540,4540,4540,4540,0
|
||||
20250227,161000,943645005,4540,4540,4540,4540,0
|
||||
20250227,160900,943645005,4540,4540,4540,4540,7225
|
||||
20250227,160800,943645005,4540,4540,4540,4540,0
|
||||
20250227,160700,943645005,4540,4540,4540,4540,0
|
||||
20250227,160600,943645005,4540,4540,4540,4540,0
|
||||
20250227,160500,943645005,4540,4540,4540,4540,0
|
||||
20250227,160400,943645005,4540,4540,4540,4540,0
|
||||
20250227,160300,943645005,4540,4540,4540,4540,0
|
||||
20250227,160200,943645005,4540,4540,4540,4540,0
|
||||
20250227,160100,943645005,4540,4540,4540,4540,0
|
||||
20250227,160000,943645005,4540,4540,4540,4540,0
|
||||
20250227,155900,943645005,4540,4540,4540,4540,0
|
||||
20250227,155800,943645005,4540,4540,4540,4540,0
|
||||
20250227,155700,943645005,4540,4540,4540,4540,0
|
||||
20250227,155600,943645005,4540,4540,4540,4540,0
|
||||
20250227,155500,943645005,4540,4540,4540,4540,0
|
||||
20250227,155400,943645005,4540,4540,4540,4540,0
|
||||
20250227,155300,943645005,4540,4540,4540,4540,0
|
||||
20250227,155200,943645005,4540,4540,4540,4540,0
|
||||
20250227,155100,943645005,4540,4540,4540,4540,0
|
||||
20250227,155000,943645005,4540,4540,4540,4540,0
|
||||
20250227,154900,943645005,4540,4540,4540,4540,0
|
||||
20250227,154800,943645005,4540,4540,4540,4540,0
|
||||
20250227,154700,943645005,4540,4540,4540,4540,0
|
||||
20250227,154600,943645005,4540,4540,4540,4540,0
|
||||
20250227,154500,943645005,4540,4540,4540,4540,0
|
||||
20250227,154400,943645005,4540,4540,4540,4540,0
|
||||
20250227,154300,943645005,4540,4540,4540,4540,0
|
||||
20250227,154200,943645005,4540,4540,4540,4540,0
|
||||
20250227,154100,943645005,4540,4540,4540,4540,0
|
||||
20250227,154000,943645005,4540,4540,4540,4540,0
|
||||
20250227,153900,943645005,4540,4540,4540,4540,7225
|
||||
20250227,153800,943645005,4540,4540,4540,4540,0
|
||||
20250227,153700,943645005,4540,4540,4540,4540,0
|
||||
20250227,153600,943645005,4540,4540,4540,4540,0
|
||||
20250227,153500,943645005,4540,4540,4540,4540,0
|
||||
20250227,153400,943645005,4540,4540,4540,4540,0
|
||||
20250227,153300,943645005,4540,4540,4540,4540,0
|
||||
20250227,153200,943645005,4540,4540,4540,4540,0
|
||||
20250227,153100,943645005,4540,4540,4540,4540,0
|
||||
20250227,153000,943645005,4540,4540,4540,4540,7225
|
||||
20250227,152900,910843505,4545,4545,4545,4545,0
|
||||
20250227,152800,910843505,4545,4545,4545,4545,0
|
||||
20250227,152700,910843505,4545,4545,4545,4545,0
|
||||
20250227,152600,910843505,4545,4545,4545,4545,0
|
||||
20250227,152500,910843505,4545,4545,4545,4545,0
|
||||
20250227,152400,910843505,4545,4545,4545,4545,0
|
||||
20250227,152300,910843505,4545,4545,4545,4545,0
|
||||
20250227,152200,910843505,4545,4545,4545,4545,0
|
||||
20250227,152100,910843505,4545,4545,4545,4545,0
|
||||
20250227,152000,910843505,4545,4545,4545,4545,0
|
||||
20250227,151900,910843505,4545,4560,4560,4545,4911
|
||||
20250227,151800,888490865,4545,4555,4555,4545,1333
|
||||
20250227,151700,882425230,4555,4555,4555,4555,20
|
||||
20250227,151600,882334130,4550,4550,4555,4550,713
|
||||
20250227,151500,879087915,4545,4550,4550,4545,700
|
||||
20250227,151400,875905200,4550,4550,4550,4550,0
|
||||
20250227,151300,875905200,4550,4555,4555,4550,334
|
||||
20250227,151200,874384945,4550,4550,4550,4550,260
|
||||
20250227,151100,873201945,4555,4555,4555,4555,486
|
||||
20250227,151000,870988215,4555,4560,4560,4555,1211
|
||||
20250227,150900,865470800,4570,4565,4570,4565,222
|
||||
20250227,150800,864457365,4555,4560,4560,4555,542
|
||||
20250227,150700,861987930,4570,4570,4570,4570,0
|
||||
20250227,150600,861987930,4570,4570,4570,4570,0
|
||||
20250227,150500,861987930,4570,4575,4575,4560,11
|
||||
20250227,150400,861937730,4575,4575,4575,4575,111
|
||||
20250227,150300,861429905,4560,4560,4560,4560,582
|
||||
20250227,150200,858775985,4580,4580,4580,4580,110
|
||||
20250227,150100,858272185,4580,4580,4580,4580,2
|
||||
20250227,150000,858263025,4580,4560,4580,4560,423
|
||||
20250227,145900,856334125,4580,4580,4580,4580,0
|
||||
20250227,145800,856334125,4580,4580,4580,4580,0
|
||||
20250227,145700,856334125,4580,4580,4580,4575,140
|
||||
20250227,145600,855692940,4565,4570,4570,4565,1197
|
||||
20250227,145500,850227630,4585,4585,4585,4585,0
|
||||
20250227,145400,850227630,4585,4585,4585,4585,0
|
||||
20250227,145300,850227630,4585,4585,4585,4585,0
|
||||
20250227,145200,850227630,4585,4585,4585,4585,20
|
||||
20250227,145100,850135930,4585,4570,4585,4570,1201
|
||||
20250227,145000,844647345,4595,4575,4595,4575,941
|
||||
20250227,144900,840336690,4575,4585,4585,4575,4
|
||||
20250227,144800,840318380,4585,4580,4585,4580,228
|
||||
20250227,144700,839273170,4585,4565,4585,4565,1492
|
||||
20250227,144600,832459190,4565,4565,4565,4555,268
|
||||
20250227,144500,831238170,4565,4565,4565,4560,371
|
||||
20250227,144400,829546305,4565,4565,4565,4565,233
|
||||
20250227,144300,828482660,4565,4560,4565,4560,215
|
||||
20250227,144200,827502225,4560,4560,4560,4560,725
|
||||
20250227,144100,824196225,4560,4545,4560,4545,3
|
||||
20250227,144000,824182575,4545,4560,4560,4545,20
|
||||
20250227,143900,824091505,4545,4550,4550,4545,1219
|
||||
20250227,143800,818550810,4560,4560,4560,4560,48
|
||||
20250227,143700,818331930,4550,4555,4555,4550,221
|
||||
20250227,143600,817325280,4560,4560,4560,4560,0
|
||||
20250227,143500,817325280,4560,4560,4560,4550,8
|
||||
20250227,143400,817288860,4545,4565,4565,4545,1230
|
||||
20250227,143300,811695030,4565,4555,4565,4555,33
|
||||
20250227,143200,811544695,4545,4550,4550,4545,813
|
||||
20250227,143100,807849310,4560,4550,4560,4550,1145
|
||||
20250227,143000,802639525,4560,4560,4565,4550,307
|
||||
20250227,142900,801239860,4560,4560,4560,4560,646
|
||||
20250227,142800,798294100,4555,4565,4570,4545,11127
|
||||
20250227,142700,747618420,4545,4630,4635,4535,11243
|
||||
20250227,142600,696273800,4645,4560,4690,4560,41245
|
||||
20250227,142500,505851815,4560,4560,4560,4560,11
|
||||
20250227,142400,505801655,4530,4560,4560,4530,1001
|
||||
20250227,142300,501258760,4545,4545,4545,4545,1
|
||||
20250227,142200,501254215,4550,4550,4550,4550,2
|
||||
20250227,142100,501245115,4550,4545,4550,4540,228
|
||||
20250227,142000,500209935,4550,4540,4550,4540,517
|
||||
20250227,141900,497862585,4540,4550,4550,4540,647
|
||||
20250227,141800,494923735,4550,4550,4550,4550,0
|
||||
20250227,141700,494923735,4550,4550,4550,4550,0
|
||||
20250227,141600,494923735,4550,4550,4550,4550,0
|
||||
20250227,141500,494923735,4550,4550,4550,4550,0
|
||||
20250227,141400,494923735,4550,4550,4550,4550,10
|
||||
20250227,141300,494878235,4550,4550,4550,4550,11
|
||||
20250227,141200,494828185,4535,4550,4550,4535,315
|
||||
20250227,141100,493397875,4550,4550,4550,4550,0
|
||||
20250227,141000,493397875,4550,4540,4550,4540,318
|
||||
20250227,140900,491953155,4550,4550,4550,4550,183
|
||||
20250227,140800,491120505,4550,4550,4550,4550,5
|
||||
20250227,140700,491097755,4550,4550,4550,4550,2
|
||||
20250227,140600,491088655,4550,4550,4550,4550,0
|
||||
20250227,140500,491088655,4550,4550,4550,4550,30
|
||||
20250227,140400,490952155,4550,4550,4550,4550,0
|
||||
20250227,140300,490952155,4550,4550,4550,4550,0
|
||||
20250227,140200,490952155,4550,4550,4550,4550,0
|
||||
20250227,140100,490952155,4550,4550,4550,4550,0
|
||||
20250227,140000,490952155,4550,4550,4550,4550,60
|
||||
20250227,135900,490679155,4550,4550,4550,4550,0
|
||||
20250227,135800,490679155,4550,4550,4550,4550,1
|
||||
20250227,135700,490674605,4545,4550,4550,4545,1556
|
||||
20250227,135600,483600590,4550,4550,4550,4550,23
|
||||
20250227,135500,483495940,4560,4550,4560,4550,388
|
||||
20250227,135400,481730440,4550,4555,4555,4550,223
|
||||
20250227,135300,480715440,4560,4560,4560,4560,53
|
||||
20250227,135200,480473760,4560,4560,4560,4560,1
|
||||
20250227,135100,480469200,4560,4560,4560,4560,1
|
||||
20250227,135000,480464640,4565,4565,4565,4565,0
|
||||
20250227,134900,480464640,4565,4560,4565,4560,587
|
||||
20250227,134800,477785765,4560,4560,4560,4560,201
|
||||
20250227,134700,476869205,4550,4565,4565,4550,96
|
||||
20250227,134600,476432390,4560,4560,4560,4560,75
|
||||
20250227,134500,476090390,4565,4545,4565,4545,323
|
||||
20250227,134400,474622335,4565,4550,4565,4545,1001
|
||||
20250227,134300,470071055,4565,4565,4565,4565,0
|
||||
20250227,134200,470071055,4565,4565,4565,4565,1
|
||||
20250227,134100,470066490,4550,4550,4550,4550,5
|
||||
20250227,134000,470043740,4555,4555,4565,4555,3
|
||||
20250227,133900,470030065,4565,4550,4565,4550,29
|
||||
20250227,133800,469898100,4565,4555,4565,4555,751
|
||||
20250227,133700,466477285,4560,4565,4565,4560,654
|
||||
20250227,133600,463492875,4575,4575,4575,4575,0
|
||||
20250227,133500,463492875,4575,4565,4575,4565,450
|
||||
20250227,133400,461438615,4570,4580,4580,4570,21
|
||||
20250227,133300,461342635,4575,4575,4575,4575,152
|
||||
20250227,133200,460647235,4575,4575,4575,4565,980
|
||||
20250227,133100,456163745,4575,4560,4575,4560,92
|
||||
20250227,133000,455743945,4575,4555,4575,4555,73
|
||||
20250227,132900,455411410,4565,4560,4565,4560,439
|
||||
20250227,132800,453407380,4580,4580,4580,4580,0
|
||||
20250227,132700,453407380,4580,4580,4580,4580,100
|
||||
20250227,132600,452949380,4585,4585,4585,4585,844
|
||||
20250227,132500,449079640,4560,4560,4560,4560,192
|
||||
20250227,132400,448204120,4565,4585,4585,4560,320
|
||||
20250227,132300,446743190,4560,4565,4565,4560,634
|
||||
20250227,132200,443852045,4565,4585,4585,4565,301
|
||||
20250227,132100,442477960,4560,4565,4565,4560,2490
|
||||
20250227,132000,431116305,4585,4585,4585,4585,0
|
||||
20250227,131900,431116305,4585,4585,4585,4585,0
|
||||
20250227,131800,431116305,4585,4585,4585,4570,2280
|
||||
20250227,131700,420691835,4590,4585,4590,4585,9
|
||||
20250227,131600,420650540,4590,4580,4590,4580,481
|
||||
20250227,131500,418447540,4590,4580,4590,4575,35
|
||||
20250227,131400,418287350,4595,4595,4595,4580,782
|
||||
20250227,131300,414698245,4585,4585,4585,4585,108
|
||||
20250227,131200,414203065,4595,4600,4600,4595,361
|
||||
20250227,131100,412544265,4590,4595,4595,4590,1896
|
||||
20250227,131000,403832995,4595,4585,4610,4580,4182
|
||||
20250227,130900,384613535,4585,4575,4585,4575,2997
|
||||
20250227,130800,370879170,4575,4575,4575,4575,212
|
||||
20250227,130700,369909270,4570,4575,4575,4550,1313
|
||||
20250227,130600,363907800,4570,4560,4570,4560,1708
|
||||
20250227,130500,356106240,4560,4560,4560,4560,0
|
||||
20250227,130400,356106240,4560,4550,4560,4550,1298
|
||||
20250227,130300,350188965,4545,4545,4545,4545,348
|
||||
20250227,130200,348607305,4560,4560,4560,4560,525
|
||||
20250227,130100,346213305,4545,4550,4550,4545,623
|
||||
20250227,130000,343378730,4560,4560,4560,4560,0
|
||||
20250227,125900,343378730,4560,4560,4560,4560,2
|
||||
20250227,125800,343369610,4560,4560,4560,4560,151
|
||||
20250227,125700,342681050,4560,4560,4560,4560,4
|
||||
20250227,125600,342662810,4560,4560,4560,4560,91
|
||||
20250227,125500,342247850,4560,4560,4560,4560,20
|
||||
20250227,125400,342156650,4545,4550,4550,4545,173
|
||||
20250227,125300,341370290,4555,4555,4555,4555,434
|
||||
20250227,125200,339393420,4550,4550,4550,4550,55
|
||||
20250227,125100,339143170,4550,4545,4550,4545,143
|
||||
20250227,125000,338492620,4545,4545,4545,4545,259
|
||||
20250227,124900,337315465,4530,4530,4530,4530,100
|
||||
20250227,124800,336862465,4525,4525,4525,4525,0
|
||||
20250227,124700,336862465,4525,4525,4525,4525,5
|
||||
20250227,124600,336839840,4525,4535,4535,4525,9
|
||||
20250227,124500,336799070,4545,4545,4545,4545,10
|
||||
20250227,124400,336753620,4550,4550,4550,4550,0
|
||||
20250227,124300,336753620,4550,4550,4550,4550,0
|
||||
20250227,124200,336753620,4550,4545,4550,4545,11
|
||||
20250227,124100,336703620,4550,4545,4550,4545,10
|
||||
20250227,124000,336658165,4545,4545,4545,4545,0
|
||||
20250227,123900,336658165,4545,4545,4545,4545,0
|
||||
20250227,123800,336658165,4545,4545,4545,4545,0
|
||||
20250227,123700,336658165,4545,4535,4550,4535,12
|
||||
20250227,123600,336603720,4535,4535,4535,4535,0
|
||||
20250227,123500,336603720,4535,4535,4535,4535,0
|
||||
20250227,123400,336603720,4535,4535,4535,4535,0
|
||||
20250227,123300,336603720,4535,4530,4535,4530,2
|
||||
20250227,123200,336594655,4535,4535,4535,4535,0
|
||||
20250227,123100,336594655,4535,4525,4550,4515,2662
|
||||
20250227,123000,324565145,4550,4530,4550,4520,213
|
||||
20250227,122900,323601495,4550,4550,4550,4550,2
|
||||
20250227,122800,323592395,4525,4545,4550,4525,1915
|
||||
20250227,122700,314922575,4550,4550,4550,4550,0
|
||||
20250227,122600,314922575,4550,4550,4550,4550,0
|
||||
20250227,122500,314922575,4550,4550,4550,4550,8
|
||||
20250227,122400,314886175,4545,4545,4545,4545,280
|
||||
20250227,122300,313613575,4550,4550,4550,4550,0
|
||||
20250227,122200,313613575,4550,4550,4550,4550,0
|
||||
20250227,122100,313613575,4550,4550,4550,4550,0
|
||||
20250227,122000,313613575,4550,4550,4550,4545,32
|
||||
20250227,121900,313468125,4550,4550,4550,4550,0
|
||||
20250227,121800,313468125,4550,4550,4550,4550,269
|
||||
20250227,121700,312244175,4555,4555,4555,4555,15
|
||||
20250227,121600,312175850,4560,4560,4560,4560,11
|
||||
20250227,121500,312125690,4560,4560,4560,4560,7
|
||||
20250227,121400,312093770,4560,4560,4560,4560,0
|
||||
20250227,121300,312093770,4560,4560,4560,4560,0
|
||||
20250227,121200,312093770,4560,4550,4560,4550,425
|
||||
20250227,121100,310160000,4565,4565,4565,4565,0
|
||||
20250227,121000,310160000,4565,4565,4565,4565,0
|
||||
20250227,120900,310160000,4565,4565,4565,4565,0
|
||||
20250227,120800,310160000,4565,4565,4565,4565,1
|
||||
20250227,120700,310155435,4565,4565,4565,4565,0
|
||||
20250227,120600,310155435,4565,4565,4565,4565,0
|
||||
20250227,120500,310155435,4565,4565,4565,4565,71
|
||||
20250227,120400,309831320,4565,4560,4565,4560,100
|
||||
20250227,120300,309375250,4565,4565,4565,4565,0
|
||||
20250227,120200,309375250,4565,4550,4565,4550,400
|
||||
20250227,120100,307553710,4555,4550,4555,4540,333
|
||||
20250227,120000,306039655,4555,4535,4555,4535,8
|
||||
20250227,115900,306003235,4555,4535,4565,4535,5201
|
||||
20250227,115800,282354665,4535,4535,4535,4535,5
|
||||
20250227,115700,282331990,4535,4530,4535,4530,6
|
||||
20250227,115600,282304785,4530,4530,4530,4530,143
|
||||
20250227,115500,281656995,4530,4530,4530,4530,1
|
||||
20250227,115400,281652465,4530,4530,4530,4530,1
|
||||
20250227,115300,281647935,4540,4540,4540,4540,0
|
||||
20250227,115200,281647935,4540,4540,4540,4540,101
|
||||
20250227,115100,281189395,4530,4530,4540,4530,351
|
||||
20250227,115000,279599295,4540,4540,4540,4540,0
|
||||
20250227,114900,279599295,4540,4535,4540,4535,10
|
||||
20250227,114800,279553925,4535,4540,4540,4535,6
|
||||
20250227,114700,279526710,4535,4535,4535,4535,0
|
||||
20250227,114600,279526710,4535,4535,4535,4535,1
|
||||
20250227,114500,279522175,4540,4535,4540,4535,114
|
||||
20250227,114400,279005135,4530,4530,4530,4530,0
|
||||
20250227,114300,279005135,4530,4535,4535,4530,132
|
||||
20250227,114200,278406675,4535,4535,4535,4535,107
|
||||
20250227,114100,277921430,4535,4530,4535,4530,393
|
||||
20250227,114000,276140220,4530,4535,4535,4530,385
|
||||
20250227,113900,274394920,4535,4520,4535,4520,648
|
||||
20250227,113800,271458375,4520,4520,4520,4520,811
|
||||
20250227,113700,267792655,4515,4515,4515,4515,1
|
||||
20250227,113600,267788140,4510,4510,4510,4510,0
|
||||
20250227,113500,267788140,4510,4515,4515,4510,3065
|
||||
20250227,113400,253963845,4515,4515,4515,4515,1
|
||||
20250227,113300,253959330,4520,4520,4520,4520,0
|
||||
20250227,113200,253959330,4520,4515,4520,4515,51
|
||||
20250227,113100,253728815,4515,4515,4515,4515,341
|
||||
20250227,113000,252189200,4515,4515,4515,4515,81
|
||||
20250227,112900,251823485,4515,4515,4520,4515,306
|
||||
20250227,112800,250440395,4515,4515,4515,4515,0
|
||||
20250227,112700,250440395,4515,4515,4515,4515,0
|
||||
20250227,112600,250440395,4515,4520,4520,4515,3
|
||||
20250227,112500,250426840,4515,4515,4515,4515,0
|
||||
20250227,112400,250426840,4515,4515,4515,4515,0
|
||||
20250227,112300,250426840,4515,4515,4515,4515,1
|
||||
20250227,112200,250422325,4520,4520,4520,4520,1
|
||||
20250227,112100,250417805,4515,4515,4515,4515,0
|
||||
20250227,112000,250417805,4515,4515,4515,4515,1
|
||||
20250227,111900,250413290,4515,4515,4515,4515,0
|
||||
20250227,111800,250413290,4515,4515,4515,4515,1
|
||||
20250227,111700,250408775,4515,4515,4515,4515,0
|
||||
20250227,111600,250408775,4515,4515,4515,4515,0
|
||||
20250227,111500,250408775,4515,4520,4520,4515,52
|
||||
20250227,111400,250173745,4520,4520,4520,4520,51
|
||||
20250227,111300,249943225,4510,4510,4510,4510,0
|
||||
20250227,111200,249943225,4510,4520,4520,4510,12
|
||||
20250227,111100,249888995,4510,4510,4510,4510,0
|
||||
20250227,111000,249888995,4510,4510,4510,4510,0
|
||||
20250227,110900,249888995,4510,4510,4510,4510,40
|
||||
20250227,110800,249708595,4510,4510,4510,4510,0
|
||||
20250227,110700,249708595,4510,4510,4510,4510,78
|
||||
20250227,110600,249356815,4505,4505,4510,4505,8
|
||||
20250227,110500,249320745,4505,4505,4505,4505,96
|
||||
20250227,110400,248888265,4505,4500,4505,4500,3
|
||||
20250227,110300,248874755,4500,4500,4500,4500,17
|
||||
20250227,110200,248798255,4505,4505,4505,4505,1
|
||||
20250227,110100,248793750,4500,4505,4505,4500,522
|
||||
20250227,110000,246442145,4510,4510,4510,4510,0
|
||||
20250227,105900,246442145,4510,4510,4510,4510,0
|
||||
20250227,105800,246442145,4510,4520,4520,4505,1835
|
||||
20250227,105700,238166290,4510,4515,4515,4510,147
|
||||
20250227,105600,237503310,4515,4525,4525,4515,1290
|
||||
20250227,105500,231677410,4525,4525,4525,4525,21
|
||||
20250227,105400,231582385,4525,4525,4525,4525,5
|
||||
20250227,105300,231559760,4535,4535,4535,4535,10
|
||||
20250227,105200,231514410,4520,4520,4520,4520,1
|
||||
20250227,105100,231509890,4535,4525,4535,4525,182
|
||||
20250227,105000,230686320,4520,4525,4525,4520,31
|
||||
20250227,104900,230546050,4525,4525,4525,4525,0
|
||||
20250227,104800,230546050,4525,4520,4525,4520,613
|
||||
20250227,104700,227773585,4515,4515,4520,4515,3
|
||||
20250227,104600,227760035,4520,4520,4520,4520,5
|
||||
20250227,104500,227737435,4525,4525,4525,4525,0
|
||||
20250227,104400,227737435,4525,4525,4525,4525,50
|
||||
20250227,104300,227511185,4530,4530,4530,4530,0
|
||||
20250227,104200,227511185,4530,4530,4535,4525,217
|
||||
20250227,104100,226528175,4535,4520,4535,4520,441
|
||||
20250227,104000,224531285,4520,4515,4520,4515,4
|
||||
20250227,103900,224513210,4510,4510,4510,4510,1
|
||||
20250227,103800,224508700,4520,4505,4520,4505,2636
|
||||
20250227,103700,212610075,4505,4505,4505,4505,2
|
||||
20250227,103600,212601065,4510,4510,4510,4510,321
|
||||
20250227,103500,211153355,4510,4510,4510,4510,0
|
||||
20250227,103400,211153355,4510,4510,4510,4510,0
|
||||
20250227,103300,211153355,4510,4510,4510,4510,1
|
||||
20250227,103200,211148845,4505,4505,4505,4505,1
|
||||
20250227,103100,211144340,4510,4510,4510,4510,300
|
||||
20250227,103000,209791340,4505,4505,4505,4505,1
|
||||
20250227,102900,209786835,4505,4505,4505,4505,20
|
||||
20250227,102800,209696735,4505,4505,4505,4505,0
|
||||
20250227,102700,209696735,4505,4505,4505,4505,501
|
||||
20250227,102600,207439730,4505,4505,4505,4505,0
|
||||
20250227,102500,207439730,4505,4505,4510,4505,430
|
||||
20250227,102400,205502540,4510,4515,4515,4510,74
|
||||
20250227,102300,205168790,4515,4510,4515,4510,2
|
||||
20250227,102200,205159765,4510,4510,4510,4510,13
|
||||
20250227,102100,205101135,4515,4515,4515,4515,222
|
||||
20250227,102000,204098805,4520,4520,4520,4520,0
|
||||
20250227,101900,204098805,4520,4510,4520,4510,53
|
||||
20250227,101800,203859265,4520,4510,4520,4510,3
|
||||
20250227,101700,203845715,4510,4510,4510,4510,206
|
||||
20250227,101600,202916655,4510,4520,4520,4510,2
|
||||
20250227,101500,202907625,4505,4505,4505,4505,25
|
||||
20250227,101400,202795000,4505,4505,4505,4505,50
|
||||
20250227,101300,202569750,4505,4505,4505,4505,61
|
||||
20250227,101200,202294945,4515,4515,4515,4515,0
|
||||
20250227,101100,202294945,4515,4510,4515,4510,2
|
||||
20250227,101000,202285920,4515,4515,4515,4515,3
|
||||
20250227,100900,202272375,4515,4500,4515,4495,15
|
||||
20250227,100800,202204865,4495,4495,4495,4495,1
|
||||
20250227,100700,202200370,4490,4490,4505,4490,211
|
||||
20250227,100600,201252965,4490,4490,4490,4490,50
|
||||
20250227,100500,201028465,4485,4490,4490,4485,1013
|
||||
20250227,100400,196480100,4490,4495,4495,4490,1000
|
||||
20250227,100300,191990095,4520,4505,4520,4495,103
|
||||
20250227,100200,191524965,4485,4485,4485,4485,1
|
||||
20250227,100100,191520480,4505,4495,4505,4485,1861
|
||||
20250227,100000,183163520,4495,4500,4505,4495,3470
|
||||
20250227,095900,167550550,4500,4510,4510,4500,5387
|
||||
20250227,095800,143272865,4515,4515,4515,4515,0
|
||||
20250227,095700,143272865,4515,4515,4515,4515,0
|
||||
20250227,095600,143272865,4515,4515,4515,4515,10
|
||||
20250227,095500,143227715,4515,4515,4515,4515,0
|
||||
20250227,095400,143227715,4515,4515,4515,4515,0
|
||||
20250227,095300,143227715,4515,4520,4520,4515,2392
|
||||
20250227,095200,132422105,4520,4520,4520,4520,0
|
||||
20250227,095100,132422105,4520,4520,4520,4515,364
|
||||
20250227,095000,130776980,4520,4525,4530,4520,37
|
||||
20250227,094900,130609695,4525,4525,4525,4525,0
|
||||
20250227,094800,130609695,4525,4530,4530,4525,3
|
||||
20250227,094700,130596115,4535,4530,4535,4530,502
|
||||
20250227,094600,128322050,4515,4515,4530,4515,1081
|
||||
20250227,094500,123441185,4515,4515,4515,4515,235
|
||||
20250227,094400,122380160,4515,4515,4515,4515,0
|
||||
20250227,094300,122380160,4515,4515,4515,4515,12
|
||||
20250227,094200,122325980,4515,4520,4520,4515,1103
|
||||
20250227,094100,117340910,4520,4520,4520,4520,2
|
||||
20250227,094000,117331870,4535,4535,4535,4535,1
|
||||
20250227,093900,117327335,4535,4535,4535,4535,202
|
||||
20250227,093800,116411265,4535,4520,4535,4520,207
|
||||
20250227,093700,115475610,4520,4520,4520,4515,266
|
||||
20250227,093600,114273570,4520,4520,4530,4520,2980
|
||||
20250227,093500,100795150,4520,4530,4530,4520,2236
|
||||
20250227,093400,90678315,4530,4530,4530,4530,227
|
||||
20250227,093300,89650005,4535,4535,4535,4535,66
|
||||
20250227,093200,89350695,4535,4530,4535,4530,391
|
||||
20250227,093100,87579330,4530,4535,4535,4530,107
|
||||
20250227,093000,87094510,4535,4535,4535,4535,28
|
||||
20250227,092900,86967530,4535,4535,4535,4530,1125
|
||||
20250227,092800,81870490,4540,4540,4540,4540,0
|
||||
20250227,092700,81870490,4540,4540,4540,4535,291
|
||||
20250227,092600,80549355,4540,4540,4540,4540,141
|
||||
20250227,092500,79909215,4555,4540,4555,4540,51
|
||||
20250227,092400,79677660,4540,4560,4560,4540,16
|
||||
20250227,092300,79604820,4560,4560,4560,4560,10
|
||||
20250227,092200,79559220,4560,4545,4560,4545,457
|
||||
20250227,092100,77481705,4555,4555,4555,4555,44
|
||||
20250227,092000,77281285,4555,4555,4555,4555,70
|
||||
20250227,091900,76962435,4540,4540,4545,4540,118
|
||||
20250227,091800,76426685,4545,4550,4550,4545,434
|
||||
20250227,091700,74452575,4550,4560,4560,4550,607
|
||||
20250227,091600,71685695,4560,4550,4560,4550,103
|
||||
20250227,091500,71216675,4545,4530,4545,4530,1821
|
||||
20250227,091400,62956830,4530,4545,4545,4530,1006
|
||||
20250227,091300,58395260,4540,4545,4545,4540,1262
|
||||
20250227,091200,52665235,4545,4550,4550,4545,125
|
||||
20250227,091100,52096540,4550,4550,4550,4540,3282
|
||||
20250227,091000,37176105,4550,4550,4550,4550,43
|
||||
20250227,090900,36980455,4550,4550,4550,4550,202
|
||||
20250227,090800,36061355,4550,4555,4555,4550,2174
|
||||
20250227,090700,26169435,4555,4555,4555,4555,327
|
||||
20250227,090600,24679950,4555,4555,4555,4555,67
|
||||
20250227,090500,24374765,4555,4575,4575,4545,555
|
||||
20250227,090400,21847790,4575,4580,4580,4575,516
|
||||
20250227,090300,19484580,4575,4580,4580,4575,13
|
||||
20250227,090200,19425050,4580,4575,4580,4555,122
|
||||
20250227,090100,18867110,4575,4585,4585,4575,18
|
||||
20250227,090000,18784635,4585,4550,4585,4540,4128
|
||||
|
Reference in New Issue
Block a user