Update 2025-02-27 2849 candle_min
This commit is contained in:
655
073010/min/candle-20250227.csv
Normal file
655
073010/min/candle-20250227.csv
Normal file
@@ -0,0 +1,655 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,195300,1141480475,4600,4600,4600,4600,2557
|
||||
20250227,195200,1141480475,4600,4600,4600,4600,0
|
||||
20250227,195100,1141480475,4600,4600,4600,4600,0
|
||||
20250227,195000,1141480475,4600,4600,4600,4600,0
|
||||
20250227,194900,1141480475,4600,4600,4600,4600,0
|
||||
20250227,194800,1141480475,4600,4600,4600,4600,0
|
||||
20250227,194700,1141480475,4600,4600,4600,4600,0
|
||||
20250227,194600,1141480475,4600,4600,4600,4600,0
|
||||
20250227,194500,1141480475,4600,4600,4600,4600,0
|
||||
20250227,194400,1141480475,4600,4600,4600,4600,0
|
||||
20250227,194300,1141480475,4600,4600,4600,4600,0
|
||||
20250227,194200,1141480475,4600,4600,4600,4600,0
|
||||
20250227,194100,1141480475,4600,4600,4600,4600,0
|
||||
20250227,194000,1141480475,4600,4600,4600,4600,0
|
||||
20250227,193900,1141480475,4600,4600,4600,4600,0
|
||||
20250227,193800,1141480475,4600,4600,4600,4600,0
|
||||
20250227,193700,1141480475,4600,4600,4600,4600,0
|
||||
20250227,193600,1141480475,4600,4600,4600,4600,0
|
||||
20250227,193500,1141480475,4600,4600,4600,4600,0
|
||||
20250227,193400,1141480475,4600,4600,4600,4600,0
|
||||
20250227,193300,1141480475,4600,4600,4600,4600,0
|
||||
20250227,193200,1141480475,4600,4600,4600,4600,0
|
||||
20250227,193100,1141480475,4600,4600,4600,4600,0
|
||||
20250227,193000,1141480475,4600,4600,4600,4600,0
|
||||
20250227,192900,1141480475,4600,4600,4600,4600,0
|
||||
20250227,192800,1141480475,4600,4600,4600,4600,0
|
||||
20250227,192700,1141480475,4600,4600,4600,4600,0
|
||||
20250227,192600,1141480475,4600,4600,4600,4600,0
|
||||
20250227,192500,1141480475,4600,4600,4600,4600,0
|
||||
20250227,192400,1141480475,4600,4600,4600,4600,0
|
||||
20250227,192300,1141480475,4600,4600,4600,4600,2557
|
||||
20250227,192200,1141480475,4600,4600,4600,4600,0
|
||||
20250227,192100,1141480475,4600,4600,4600,4600,0
|
||||
20250227,192000,1141480475,4600,4600,4600,4600,0
|
||||
20250227,191900,1141480475,4600,4600,4600,4600,0
|
||||
20250227,191800,1141480475,4600,4600,4600,4600,0
|
||||
20250227,191700,1141480475,4600,4600,4600,4600,0
|
||||
20250227,191600,1141480475,4600,4600,4600,4600,0
|
||||
20250227,191500,1141480475,4600,4600,4600,4600,0
|
||||
20250227,191400,1141480475,4600,4600,4600,4600,0
|
||||
20250227,191300,1141480475,4600,4600,4600,4600,0
|
||||
20250227,191200,1141480475,4600,4600,4600,4600,0
|
||||
20250227,191100,1141480475,4600,4600,4600,4600,0
|
||||
20250227,191000,1141480475,4600,4600,4600,4600,0
|
||||
20250227,190900,1141480475,4600,4600,4600,4600,0
|
||||
20250227,190800,1141480475,4600,4600,4600,4600,0
|
||||
20250227,190700,1141480475,4600,4600,4600,4600,0
|
||||
20250227,190600,1141480475,4600,4600,4600,4600,0
|
||||
20250227,190500,1141480475,4600,4600,4600,4600,0
|
||||
20250227,190400,1141480475,4600,4600,4600,4600,0
|
||||
20250227,190300,1141480475,4600,4600,4600,4600,0
|
||||
20250227,190200,1141480475,4600,4600,4600,4600,0
|
||||
20250227,190100,1141480475,4600,4600,4600,4600,0
|
||||
20250227,190000,1141480475,4600,4600,4600,4600,0
|
||||
20250227,185900,1141480475,4600,4600,4600,4600,0
|
||||
20250227,185800,1141480475,4600,4600,4600,4600,0
|
||||
20250227,185700,1141480475,4600,4600,4600,4600,0
|
||||
20250227,185600,1141480475,4600,4600,4600,4600,0
|
||||
20250227,185500,1141480475,4600,4600,4600,4600,0
|
||||
20250227,185400,1141480475,4600,4600,4600,4600,0
|
||||
20250227,185300,1141480475,4600,4600,4600,4600,2557
|
||||
20250227,185200,1141480475,4600,4600,4600,4600,0
|
||||
20250227,185100,1141480475,4600,4600,4600,4600,0
|
||||
20250227,185000,1141480475,4600,4600,4600,4600,0
|
||||
20250227,184900,1141480475,4600,4600,4600,4600,0
|
||||
20250227,184800,1141480475,4600,4600,4600,4600,0
|
||||
20250227,184700,1141480475,4600,4600,4600,4600,0
|
||||
20250227,184600,1141480475,4600,4600,4600,4600,0
|
||||
20250227,184500,1141480475,4600,4600,4600,4600,0
|
||||
20250227,184400,1141480475,4600,4600,4600,4600,0
|
||||
20250227,184300,1141480475,4600,4600,4600,4600,0
|
||||
20250227,184200,1141480475,4600,4600,4600,4600,0
|
||||
20250227,184100,1141480475,4600,4600,4600,4600,0
|
||||
20250227,184000,1141480475,4600,4600,4600,4600,0
|
||||
20250227,183900,1141480475,4600,4600,4600,4600,0
|
||||
20250227,183800,1141480475,4600,4600,4600,4600,0
|
||||
20250227,183700,1141480475,4600,4600,4600,4600,0
|
||||
20250227,183600,1141480475,4600,4600,4600,4600,0
|
||||
20250227,183500,1141480475,4600,4600,4600,4600,0
|
||||
20250227,183400,1141480475,4600,4600,4600,4600,0
|
||||
20250227,183300,1141480475,4600,4600,4600,4600,0
|
||||
20250227,183200,1141480475,4600,4600,4600,4600,0
|
||||
20250227,183100,1141480475,4600,4600,4600,4600,0
|
||||
20250227,183000,1141480475,4600,4600,4600,4600,0
|
||||
20250227,182900,1141480475,4600,4600,4600,4600,0
|
||||
20250227,182800,1141480475,4600,4600,4600,4600,0
|
||||
20250227,182700,1141480475,4600,4600,4600,4600,0
|
||||
20250227,182600,1141480475,4600,4600,4600,4600,0
|
||||
20250227,182500,1141480475,4600,4600,4600,4600,0
|
||||
20250227,182400,1141480475,4600,4600,4600,4600,0
|
||||
20250227,182300,1141480475,4600,4600,4600,4600,2557
|
||||
20250227,182200,1141480475,4600,4600,4600,4600,0
|
||||
20250227,182100,1141480475,4600,4600,4600,4600,0
|
||||
20250227,182000,1141480475,4600,4600,4600,4600,0
|
||||
20250227,181900,1141480475,4600,4600,4600,4600,0
|
||||
20250227,181800,1141480475,4600,4600,4600,4600,0
|
||||
20250227,181700,1141480475,4600,4600,4600,4600,0
|
||||
20250227,181600,1141480475,4600,4600,4600,4600,0
|
||||
20250227,181500,1141480475,4600,4600,4600,4600,0
|
||||
20250227,181400,1141480475,4600,4600,4600,4600,0
|
||||
20250227,181300,1141480475,4600,4600,4600,4600,0
|
||||
20250227,181200,1141480475,4600,4600,4600,4600,0
|
||||
20250227,181100,1141480475,4600,4600,4600,4600,0
|
||||
20250227,181000,1141480475,4600,4600,4600,4600,0
|
||||
20250227,180900,1141480475,4600,4600,4600,4600,0
|
||||
20250227,180800,1141480475,4600,4600,4600,4600,0
|
||||
20250227,180700,1141480475,4600,4600,4600,4600,0
|
||||
20250227,180600,1141480475,4600,4600,4600,4600,0
|
||||
20250227,180500,1141480475,4600,4600,4600,4600,0
|
||||
20250227,180400,1141480475,4600,4600,4600,4600,0
|
||||
20250227,180300,1141480475,4600,4600,4600,4600,0
|
||||
20250227,180200,1141480475,4600,4600,4600,4600,0
|
||||
20250227,180100,1141480475,4600,4600,4600,4600,0
|
||||
20250227,180000,1141480475,4600,4600,4600,4600,0
|
||||
20250227,175900,1141480475,4600,4600,4600,4600,0
|
||||
20250227,175800,1141480475,4600,4600,4600,4600,0
|
||||
20250227,175700,1141480475,4600,4600,4600,4600,0
|
||||
20250227,175600,1141480475,4600,4600,4600,4600,0
|
||||
20250227,175500,1141480475,4600,4600,4600,4600,0
|
||||
20250227,175400,1141480475,4600,4600,4600,4600,0
|
||||
20250227,175300,1141480475,4600,4600,4600,4600,2557
|
||||
20250227,175200,1141480475,4600,4600,4600,4600,0
|
||||
20250227,175100,1141480475,4600,4600,4600,4600,0
|
||||
20250227,175000,1141480475,4600,4600,4600,4600,0
|
||||
20250227,174900,1141480475,4600,4600,4600,4600,0
|
||||
20250227,174800,1141480475,4600,4600,4600,4600,0
|
||||
20250227,174700,1141480475,4600,4600,4600,4600,0
|
||||
20250227,174600,1141480475,4600,4600,4600,4600,0
|
||||
20250227,174500,1141480475,4600,4600,4600,4600,0
|
||||
20250227,174400,1141480475,4600,4600,4600,4600,0
|
||||
20250227,174300,1141480475,4600,4600,4600,4600,0
|
||||
20250227,174200,1141480475,4600,4600,4600,4600,0
|
||||
20250227,174100,1141480475,4600,4600,4600,4600,0
|
||||
20250227,174000,1141480475,4600,4600,4600,4600,0
|
||||
20250227,173900,1141480475,4600,4600,4600,4600,0
|
||||
20250227,173800,1141480475,4600,4600,4600,4600,0
|
||||
20250227,173700,1141480475,4600,4600,4600,4600,0
|
||||
20250227,173600,1141480475,4600,4600,4600,4600,0
|
||||
20250227,173500,1141480475,4600,4600,4600,4600,0
|
||||
20250227,173400,1141480475,4600,4600,4600,4600,0
|
||||
20250227,173300,1141480475,4600,4600,4600,4600,0
|
||||
20250227,173200,1141480475,4600,4600,4600,4600,0
|
||||
20250227,173100,1141480475,4600,4600,4600,4600,0
|
||||
20250227,173000,1141480475,4600,4600,4600,4600,0
|
||||
20250227,172900,1141480475,4600,4600,4600,4600,0
|
||||
20250227,172800,1141480475,4600,4600,4600,4600,0
|
||||
20250227,172700,1141480475,4600,4600,4600,4600,0
|
||||
20250227,172600,1141480475,4600,4600,4600,4600,0
|
||||
20250227,172500,1141480475,4600,4600,4600,4600,0
|
||||
20250227,172400,1141480475,4600,4600,4600,4600,0
|
||||
20250227,172300,1141480475,4600,4600,4600,4600,2557
|
||||
20250227,172200,1141480475,4600,4600,4600,4600,0
|
||||
20250227,172100,1141480475,4600,4600,4600,4600,0
|
||||
20250227,172000,1141480475,4600,4600,4600,4600,0
|
||||
20250227,171900,1141480475,4600,4600,4600,4600,0
|
||||
20250227,171800,1141480475,4600,4600,4600,4600,0
|
||||
20250227,171700,1141480475,4600,4600,4600,4600,0
|
||||
20250227,171600,1141480475,4600,4600,4600,4600,0
|
||||
20250227,171500,1141480475,4600,4600,4600,4600,0
|
||||
20250227,171400,1141480475,4600,4600,4600,4600,0
|
||||
20250227,171300,1141480475,4600,4600,4600,4600,0
|
||||
20250227,171200,1141480475,4600,4600,4600,4600,0
|
||||
20250227,171100,1141480475,4600,4600,4600,4600,0
|
||||
20250227,171000,1141480475,4600,4600,4600,4600,0
|
||||
20250227,170900,1141480475,4600,4600,4600,4600,0
|
||||
20250227,170800,1141480475,4600,4600,4600,4600,0
|
||||
20250227,170700,1141480475,4600,4600,4600,4600,0
|
||||
20250227,170600,1141480475,4600,4600,4600,4600,0
|
||||
20250227,170500,1141480475,4600,4600,4600,4600,0
|
||||
20250227,170400,1141480475,4600,4600,4600,4600,0
|
||||
20250227,170300,1141480475,4600,4600,4600,4600,0
|
||||
20250227,170200,1141480475,4600,4600,4600,4600,0
|
||||
20250227,170100,1141480475,4600,4600,4600,4600,0
|
||||
20250227,170000,1141480475,4600,4600,4600,4600,0
|
||||
20250227,165900,1141480475,4600,4600,4600,4600,0
|
||||
20250227,165800,1141480475,4600,4600,4600,4600,0
|
||||
20250227,165700,1141480475,4600,4600,4600,4600,0
|
||||
20250227,165600,1141480475,4600,4600,4600,4600,0
|
||||
20250227,165500,1141480475,4600,4600,4600,4600,0
|
||||
20250227,165400,1141480475,4600,4600,4600,4600,0
|
||||
20250227,165300,1141480475,4600,4600,4600,4600,2557
|
||||
20250227,165200,1141480475,4600,4600,4600,4600,0
|
||||
20250227,165100,1141480475,4600,4600,4600,4600,0
|
||||
20250227,165000,1141480475,4600,4600,4600,4600,0
|
||||
20250227,164900,1141480475,4600,4600,4600,4600,0
|
||||
20250227,164800,1141480475,4600,4600,4600,4600,0
|
||||
20250227,164700,1141480475,4600,4600,4600,4600,0
|
||||
20250227,164600,1141480475,4600,4600,4600,4600,0
|
||||
20250227,164500,1141480475,4600,4600,4600,4600,0
|
||||
20250227,164400,1141480475,4600,4600,4600,4600,0
|
||||
20250227,164300,1141480475,4600,4600,4600,4600,0
|
||||
20250227,164200,1141480475,4600,4600,4600,4600,0
|
||||
20250227,164100,1141480475,4600,4600,4600,4600,0
|
||||
20250227,164000,1141480475,4600,4600,4600,4600,0
|
||||
20250227,163900,1141480475,4600,4600,4600,4600,0
|
||||
20250227,163800,1141480475,4600,4600,4600,4600,0
|
||||
20250227,163700,1141480475,4600,4600,4600,4600,0
|
||||
20250227,163600,1141480475,4600,4600,4600,4600,0
|
||||
20250227,163500,1141480475,4600,4600,4600,4600,0
|
||||
20250227,163400,1141480475,4600,4600,4600,4600,0
|
||||
20250227,163300,1141480475,4600,4600,4600,4600,0
|
||||
20250227,163200,1141480475,4600,4600,4600,4600,0
|
||||
20250227,163100,1141480475,4600,4600,4600,4600,0
|
||||
20250227,163000,1141480475,4600,4600,4600,4600,0
|
||||
20250227,162900,1141480475,4600,4600,4600,4600,0
|
||||
20250227,162800,1141480475,4600,4600,4600,4600,0
|
||||
20250227,162700,1141480475,4600,4600,4600,4600,0
|
||||
20250227,162600,1141480475,4600,4600,4600,4600,0
|
||||
20250227,162500,1141480475,4600,4600,4600,4600,0
|
||||
20250227,162400,1141480475,4600,4600,4600,4600,0
|
||||
20250227,162300,1141480475,4600,4600,4600,4600,2557
|
||||
20250227,162200,1141480475,4600,4600,4600,4600,0
|
||||
20250227,162100,1141480475,4600,4600,4600,4600,0
|
||||
20250227,162000,1141480475,4600,4600,4600,4600,0
|
||||
20250227,161900,1141480475,4600,4600,4600,4600,0
|
||||
20250227,161800,1141480475,4600,4600,4600,4600,0
|
||||
20250227,161700,1141480475,4600,4600,4600,4600,0
|
||||
20250227,161600,1141480475,4600,4600,4600,4600,0
|
||||
20250227,161500,1141480475,4600,4600,4600,4600,0
|
||||
20250227,161400,1141480475,4600,4600,4600,4600,0
|
||||
20250227,161300,1141480475,4600,4600,4600,4600,0
|
||||
20250227,161200,1141480475,4600,4600,4600,4600,0
|
||||
20250227,161100,1141480475,4600,4600,4600,4600,0
|
||||
20250227,161000,1141480475,4600,4600,4600,4600,0
|
||||
20250227,160900,1141480475,4600,4600,4600,4600,0
|
||||
20250227,160800,1141480475,4600,4600,4600,4600,0
|
||||
20250227,160700,1141480475,4600,4600,4600,4600,0
|
||||
20250227,160600,1141480475,4600,4600,4600,4600,0
|
||||
20250227,160500,1141480475,4600,4600,4600,4600,0
|
||||
20250227,160400,1141480475,4600,4600,4600,4600,0
|
||||
20250227,160300,1141480475,4600,4600,4600,4600,0
|
||||
20250227,160200,1141480475,4600,4600,4600,4600,0
|
||||
20250227,160100,1141480475,4600,4600,4600,4600,0
|
||||
20250227,160000,1141480475,4600,4600,4600,4600,0
|
||||
20250227,155900,1141480475,4600,4600,4600,4600,0
|
||||
20250227,155800,1141480475,4600,4600,4600,4600,0
|
||||
20250227,155700,1141480475,4600,4600,4600,4600,0
|
||||
20250227,155600,1141480475,4600,4600,4600,4600,0
|
||||
20250227,155500,1141480475,4600,4600,4600,4600,0
|
||||
20250227,155400,1141480475,4600,4600,4600,4600,0
|
||||
20250227,155300,1141480475,4600,4600,4600,4600,2557
|
||||
20250227,155200,1141480475,4600,4600,4600,4600,0
|
||||
20250227,155100,1141480475,4600,4600,4600,4600,0
|
||||
20250227,155000,1141480475,4600,4600,4600,4600,0
|
||||
20250227,154900,1141480475,4600,4600,4600,4600,0
|
||||
20250227,154800,1141480475,4600,4600,4600,4600,0
|
||||
20250227,154700,1141480475,4600,4600,4600,4600,0
|
||||
20250227,154600,1141480475,4600,4600,4600,4600,0
|
||||
20250227,154500,1141480475,4600,4600,4600,4600,0
|
||||
20250227,154400,1141480475,4600,4600,4600,4600,0
|
||||
20250227,154300,1141480475,4600,4600,4600,4600,0
|
||||
20250227,154200,1141480475,4600,4600,4600,4600,0
|
||||
20250227,154100,1141480475,4600,4600,4600,4600,0
|
||||
20250227,154000,1141480475,4600,4600,4600,4600,0
|
||||
20250227,153900,1141480475,4600,4600,4600,4600,0
|
||||
20250227,153800,1141480475,4600,4600,4600,4600,0
|
||||
20250227,153700,1141480475,4600,4600,4600,4600,0
|
||||
20250227,153600,1141480475,4600,4600,4600,4600,0
|
||||
20250227,153500,1141480475,4600,4600,4600,4600,0
|
||||
20250227,153400,1141480475,4600,4600,4600,4600,0
|
||||
20250227,153300,1141480475,4600,4600,4600,4600,0
|
||||
20250227,153200,1141480475,4600,4600,4600,4600,0
|
||||
20250227,153100,1141480475,4600,4600,4600,4600,0
|
||||
20250227,153000,1141480475,4600,4600,4600,4600,2557
|
||||
20250227,152900,1129718275,4615,4615,4615,4615,0
|
||||
20250227,152800,1129718275,4615,4615,4615,4615,0
|
||||
20250227,152700,1129718275,4615,4615,4615,4615,0
|
||||
20250227,152600,1129718275,4615,4615,4615,4615,0
|
||||
20250227,152500,1129718275,4615,4615,4615,4615,0
|
||||
20250227,152400,1129718275,4615,4615,4615,4615,0
|
||||
20250227,152300,1129718275,4615,4615,4615,4615,0
|
||||
20250227,152200,1129718275,4615,4615,4615,4615,0
|
||||
20250227,152100,1129718275,4615,4615,4615,4615,0
|
||||
20250227,152000,1129718275,4615,4615,4615,4615,0
|
||||
20250227,151900,1129718275,4615,4630,4630,4615,751
|
||||
20250227,151800,1126250910,4625,4625,4625,4625,291
|
||||
20250227,151700,1124905035,4625,4625,4625,4625,1
|
||||
20250227,151600,1124900410,4620,4620,4620,4620,0
|
||||
20250227,151500,1124900410,4620,4620,4620,4620,300
|
||||
20250227,151400,1123514410,4630,4625,4630,4620,1149
|
||||
20250227,151300,1118202430,4635,4635,4635,4635,0
|
||||
20250227,151200,1118202430,4635,4630,4635,4630,237
|
||||
20250227,151100,1117104935,4630,4630,4635,4630,1566
|
||||
20250227,151000,1109854350,4630,4620,4630,4620,659
|
||||
20250227,150900,1106805750,4640,4625,4640,4625,1131
|
||||
20250227,150800,1101570860,4625,4625,4625,4625,0
|
||||
20250227,150700,1101570860,4625,4625,4625,4625,174
|
||||
20250227,150600,1100766110,4640,4640,4640,4640,1
|
||||
20250227,150500,1100761470,4640,4630,4640,4630,2545
|
||||
20250227,150400,1088962295,4630,4630,4630,4630,1
|
||||
20250227,150300,1088957665,4630,4630,4630,4630,20
|
||||
20250227,150200,1088865065,4630,4620,4635,4615,1893
|
||||
20250227,150100,1080108895,4615,4615,4615,4615,2
|
||||
20250227,150000,1080099665,4635,4630,4635,4630,166
|
||||
20250227,145900,1079330755,4630,4630,4630,4630,0
|
||||
20250227,145800,1079330755,4630,4630,4630,4630,0
|
||||
20250227,145700,1079330755,4630,4630,4630,4630,678
|
||||
20250227,145600,1076191615,4610,4610,4610,4610,0
|
||||
20250227,145500,1076191615,4610,4610,4610,4610,49
|
||||
20250227,145400,1075965725,4625,4625,4625,4625,51
|
||||
20250227,145300,1075729850,4625,4625,4630,4625,425
|
||||
20250227,145200,1073762475,4625,4625,4625,4625,300
|
||||
20250227,145100,1072374975,4625,4620,4630,4620,4228
|
||||
20250227,145000,1052830360,4600,4600,4600,4600,0
|
||||
20250227,144900,1052830360,4600,4620,4620,4600,2099
|
||||
20250227,144800,1043152980,4620,4620,4620,4620,0
|
||||
20250227,144700,1043152980,4620,4620,4620,4620,0
|
||||
20250227,144600,1043152980,4620,4620,4620,4620,0
|
||||
20250227,144500,1043152980,4620,4620,4620,4620,500
|
||||
20250227,144400,1040842980,4625,4625,4625,4625,0
|
||||
20250227,144300,1040842980,4625,4625,4625,4625,5
|
||||
20250227,144200,1040819855,4625,4625,4625,4625,0
|
||||
20250227,144100,1040819855,4625,4600,4625,4600,16
|
||||
20250227,144000,1040746205,4625,4625,4625,4625,805
|
||||
20250227,143900,1037023080,4620,4620,4620,4620,127
|
||||
20250227,143800,1036436340,4620,4620,4620,4620,5
|
||||
20250227,143700,1036413240,4620,4615,4620,4615,829
|
||||
20250227,143600,1032585605,4610,4610,4610,4595,4215
|
||||
20250227,143500,1013157515,4615,4585,4615,4585,3537
|
||||
20250227,143400,996905880,4605,4580,4605,4580,8427
|
||||
20250227,143300,958169075,4580,4580,4580,4580,0
|
||||
20250227,143200,958169075,4580,4580,4580,4580,0
|
||||
20250227,143100,958169075,4580,4580,4580,4580,1429
|
||||
20250227,143000,951624255,4580,4575,4580,4575,300
|
||||
20250227,142900,950250580,4575,4575,4575,4575,200
|
||||
20250227,142800,949335580,4575,4575,4575,4575,0
|
||||
20250227,142700,949335580,4575,4575,4575,4575,50
|
||||
20250227,142600,949106830,4575,4575,4575,4575,0
|
||||
20250227,142500,949106830,4575,4575,4575,4575,0
|
||||
20250227,142400,949106830,4575,4575,4575,4575,0
|
||||
20250227,142300,949106830,4575,4575,4575,4575,100
|
||||
20250227,142200,948649330,4575,4575,4575,4575,0
|
||||
20250227,142100,948649330,4575,4575,4575,4575,10
|
||||
20250227,142000,948603580,4575,4575,4575,4575,0
|
||||
20250227,141900,948603580,4575,4575,4575,4575,0
|
||||
20250227,141800,948603580,4575,4575,4575,4575,0
|
||||
20250227,141700,948603580,4575,4575,4575,4575,0
|
||||
20250227,141600,948603580,4575,4575,4575,4575,0
|
||||
20250227,141500,948603580,4575,4575,4575,4575,15
|
||||
20250227,141400,948534955,4565,4565,4565,4565,0
|
||||
20250227,141300,948534955,4565,4565,4565,4565,0
|
||||
20250227,141200,948534955,4565,4565,4565,4565,1
|
||||
20250227,141100,948530390,4565,4565,4565,4565,0
|
||||
20250227,141000,948530390,4565,4565,4565,4565,0
|
||||
20250227,140900,948530390,4565,4565,4565,4565,85
|
||||
20250227,140800,948142365,4565,4565,4565,4565,0
|
||||
20250227,140700,948142365,4565,4565,4565,4565,0
|
||||
20250227,140600,948142365,4565,4570,4570,4565,625
|
||||
20250227,140500,945289235,4575,4575,4575,4575,0
|
||||
20250227,140400,945289235,4575,4575,4575,4575,2
|
||||
20250227,140300,945280085,4570,4570,4570,4570,4
|
||||
20250227,140200,945261805,4575,4575,4575,4575,250
|
||||
20250227,140100,944118055,4565,4570,4570,4565,2500
|
||||
20250227,140000,932705045,4565,4565,4565,4565,10
|
||||
20250227,135900,932659395,4565,4565,4565,4565,52
|
||||
20250227,135800,932422015,4565,4565,4565,4565,0
|
||||
20250227,135700,932422015,4565,4565,4565,4565,5
|
||||
20250227,135600,932399190,4565,4565,4565,4565,44
|
||||
20250227,135500,932198330,4570,4570,4570,4570,291
|
||||
20250227,135400,930868460,4570,4570,4570,4570,0
|
||||
20250227,135300,930868460,4570,4570,4570,4570,159
|
||||
20250227,135200,930141830,4575,4575,4575,4575,10
|
||||
20250227,135100,930096080,4580,4575,4580,4575,252
|
||||
20250227,135000,928943175,4580,4580,4580,4580,0
|
||||
20250227,134900,928943175,4580,4580,4580,4580,0
|
||||
20250227,134800,928943175,4580,4580,4580,4580,1
|
||||
20250227,134700,928938595,4580,4570,4580,4570,120
|
||||
20250227,134600,928390175,4570,4570,4570,4570,95
|
||||
20250227,134500,927956025,4570,4570,4570,4570,5
|
||||
20250227,134400,927933175,4570,4575,4575,4570,4226
|
||||
20250227,134300,908619830,4575,4580,4580,4575,5008
|
||||
20250227,134200,885708095,4585,4585,4585,4585,0
|
||||
20250227,134100,885708095,4585,4585,4585,4585,0
|
||||
20250227,134000,885708095,4585,4585,4585,4585,0
|
||||
20250227,133900,885708095,4585,4585,4585,4585,0
|
||||
20250227,133800,885708095,4585,4585,4585,4585,1
|
||||
20250227,133700,885703510,4585,4585,4585,4585,0
|
||||
20250227,133600,885703510,4585,4585,4585,4585,0
|
||||
20250227,133500,885703510,4585,4580,4585,4580,60
|
||||
20250227,133400,885428705,4580,4580,4580,4580,0
|
||||
20250227,133300,885428705,4580,4580,4580,4580,0
|
||||
20250227,133200,885428705,4580,4580,4580,4580,0
|
||||
20250227,133100,885428705,4580,4580,4580,4580,29
|
||||
20250227,133000,885295885,4580,4580,4580,4580,0
|
||||
20250227,132900,885295885,4580,4580,4580,4580,210
|
||||
20250227,132800,884334085,4580,4580,4580,4580,30
|
||||
20250227,132700,884196685,4580,4580,4580,4580,0
|
||||
20250227,132600,884196685,4580,4580,4580,4580,0
|
||||
20250227,132500,884196685,4580,4580,4580,4580,29
|
||||
20250227,132400,884063865,4580,4580,4580,4580,0
|
||||
20250227,132300,884063865,4580,4580,4580,4580,58
|
||||
20250227,132200,883798225,4580,4585,4585,4580,2
|
||||
20250227,132100,883789060,4590,4590,4590,4590,2
|
||||
20250227,132000,883779880,4575,4580,4580,4575,984
|
||||
20250227,131900,879275120,4580,4580,4580,4580,199
|
||||
20250227,131800,878363700,4580,4585,4585,4580,4061
|
||||
20250227,131700,859764265,4600,4600,4600,4600,50
|
||||
20250227,131600,859534265,4580,4585,4585,4580,183
|
||||
20250227,131500,858696120,4585,4585,4585,4585,585
|
||||
20250227,131400,856013895,4585,4585,4585,4585,828
|
||||
20250227,131300,852217515,4585,4585,4585,4585,10
|
||||
20250227,131200,852171665,4605,4605,4605,4605,0
|
||||
20250227,131100,852171665,4605,4585,4605,4585,2187
|
||||
20250227,131000,842130000,4585,4595,4595,4585,9480
|
||||
20250227,130900,798630275,4590,4595,4595,4590,4711
|
||||
20250227,130800,777006615,4595,4595,4595,4595,1097
|
||||
20250227,130700,771965900,4610,4610,4610,4610,2
|
||||
20250227,130600,771956680,4595,4595,4595,4595,10
|
||||
20250227,130500,771910730,4595,4595,4595,4595,500
|
||||
20250227,130400,769613230,4615,4615,4615,4615,0
|
||||
20250227,130300,769613230,4615,4615,4615,4615,0
|
||||
20250227,130200,769613230,4615,4615,4615,4615,0
|
||||
20250227,130100,769613230,4615,4615,4615,4615,2
|
||||
20250227,130000,769604000,4600,4600,4600,4600,693
|
||||
20250227,125900,766416200,4605,4605,4605,4605,0
|
||||
20250227,125800,766416200,4605,4605,4605,4605,1014
|
||||
20250227,125700,761746730,4605,4605,4605,4605,0
|
||||
20250227,125600,761746730,4605,4605,4605,4605,0
|
||||
20250227,125500,761746730,4605,4605,4605,4605,25
|
||||
20250227,125400,761631605,4610,4610,4610,4610,4
|
||||
20250227,125300,761613165,4610,4610,4610,4610,251
|
||||
20250227,125200,760456055,4615,4615,4615,4615,0
|
||||
20250227,125100,760456055,4615,4615,4615,4615,50
|
||||
20250227,125000,760225305,4620,4620,4620,4620,0
|
||||
20250227,124900,760225305,4620,4620,4620,4620,0
|
||||
20250227,124800,760225305,4620,4620,4620,4620,0
|
||||
20250227,124700,760225305,4620,4620,4620,4620,0
|
||||
20250227,124600,760225305,4620,4620,4620,4620,0
|
||||
20250227,124500,760225305,4620,4620,4620,4620,0
|
||||
20250227,124400,760225305,4620,4620,4620,4620,0
|
||||
20250227,124300,760225305,4620,4605,4620,4605,34
|
||||
20250227,124200,760068705,4610,4610,4610,4610,1
|
||||
20250227,124100,760064095,4610,4620,4620,4610,13
|
||||
20250227,124000,760004145,4610,4610,4610,4610,0
|
||||
20250227,123900,760004145,4610,4610,4610,4610,0
|
||||
20250227,123800,760004145,4610,4610,4610,4610,1
|
||||
20250227,123700,759999535,4615,4615,4615,4615,200
|
||||
20250227,123600,759076535,4615,4615,4615,4615,0
|
||||
20250227,123500,759076535,4615,4600,4615,4600,117
|
||||
20250227,123400,758538260,4615,4610,4615,4610,21
|
||||
20250227,123300,758441440,4610,4605,4610,4605,49
|
||||
20250227,123200,758215785,4605,4605,4605,4605,0
|
||||
20250227,123100,758215785,4605,4605,4605,4605,0
|
||||
20250227,123000,758215785,4605,4605,4605,4605,0
|
||||
20250227,122900,758215785,4605,4605,4605,4605,0
|
||||
20250227,122800,758215785,4605,4605,4605,4605,1
|
||||
20250227,122700,758211180,4605,4605,4605,4605,1
|
||||
20250227,122600,758206575,4605,4600,4605,4600,1985
|
||||
20250227,122500,749075565,4600,4600,4600,4600,0
|
||||
20250227,122400,749075565,4600,4600,4600,4600,50
|
||||
20250227,122300,748845565,4600,4600,4600,4600,0
|
||||
20250227,122200,748845565,4600,4600,4600,4600,0
|
||||
20250227,122100,748845565,4600,4600,4600,4600,0
|
||||
20250227,122000,748845565,4600,4600,4600,4600,0
|
||||
20250227,121900,748845565,4600,4600,4600,4600,0
|
||||
20250227,121800,748845565,4600,4600,4600,4600,0
|
||||
20250227,121700,748845565,4600,4600,4600,4600,250
|
||||
20250227,121600,747695565,4595,4595,4595,4595,0
|
||||
20250227,121500,747695565,4595,4595,4595,4595,0
|
||||
20250227,121400,747695565,4595,4595,4595,4595,453
|
||||
20250227,121300,745614030,4595,4595,4595,4595,350
|
||||
20250227,121200,744005780,4595,4595,4595,4595,20
|
||||
20250227,121100,743913880,4595,4595,4595,4595,0
|
||||
20250227,121000,743913880,4595,4595,4595,4595,0
|
||||
20250227,120900,743913880,4595,4595,4595,4595,1
|
||||
20250227,120800,743909285,4595,4595,4595,4595,0
|
||||
20250227,120700,743909285,4595,4595,4595,4595,0
|
||||
20250227,120600,743909285,4595,4595,4595,4595,0
|
||||
20250227,120500,743909285,4595,4595,4595,4595,0
|
||||
20250227,120400,743909285,4595,4595,4595,4595,30
|
||||
20250227,120300,743771435,4595,4595,4595,4595,20
|
||||
20250227,120200,743679535,4600,4600,4600,4600,4
|
||||
20250227,120100,743661135,4600,4600,4600,4600,0
|
||||
20250227,120000,743661135,4600,4600,4600,4600,0
|
||||
20250227,115900,743661135,4600,4600,4600,4600,0
|
||||
20250227,115800,743661135,4600,4600,4600,4600,0
|
||||
20250227,115700,743661135,4600,4600,4600,4600,0
|
||||
20250227,115600,743661135,4600,4590,4600,4590,32
|
||||
20250227,115500,743514150,4590,4590,4590,4590,0
|
||||
20250227,115400,743514150,4590,4590,4590,4590,143
|
||||
20250227,115300,742857780,4595,4595,4595,4595,0
|
||||
20250227,115200,742857780,4595,4595,4595,4595,4
|
||||
20250227,115100,742839400,4595,4595,4595,4595,105
|
||||
20250227,115000,742356925,4595,4600,4600,4595,161
|
||||
20250227,114900,741616580,4600,4600,4600,4600,1
|
||||
20250227,114800,741611980,4600,4600,4600,4600,1
|
||||
20250227,114700,741607380,4595,4595,4595,4595,900
|
||||
20250227,114600,737471880,4600,4600,4600,4600,1
|
||||
20250227,114500,737467280,4600,4600,4600,4600,0
|
||||
20250227,114400,737467280,4600,4600,4600,4600,10
|
||||
20250227,114300,737421280,4600,4600,4600,4600,0
|
||||
20250227,114200,737421280,4600,4600,4600,4600,0
|
||||
20250227,114100,737421280,4600,4600,4600,4600,0
|
||||
20250227,114000,737421280,4600,4600,4600,4600,0
|
||||
20250227,113900,737421280,4600,4600,4600,4600,0
|
||||
20250227,113800,737421280,4600,4600,4600,4600,0
|
||||
20250227,113700,737421280,4600,4600,4600,4600,27
|
||||
20250227,113600,737297080,4600,4600,4600,4600,398
|
||||
20250227,113500,735466280,4595,4595,4595,4595,0
|
||||
20250227,113400,735466280,4595,4595,4595,4595,0
|
||||
20250227,113300,735466280,4595,4595,4595,4595,0
|
||||
20250227,113200,735466280,4595,4595,4595,4595,0
|
||||
20250227,113100,735466280,4595,4600,4600,4595,309
|
||||
20250227,113000,734046305,4605,4605,4605,4605,0
|
||||
20250227,112900,734046305,4605,4605,4605,4605,0
|
||||
20250227,112800,734046305,4605,4605,4605,4605,54
|
||||
20250227,112700,733797635,4595,4595,4595,4595,0
|
||||
20250227,112600,733797635,4595,4595,4595,4595,0
|
||||
20250227,112500,733797635,4595,4595,4595,4595,100
|
||||
20250227,112400,733338135,4595,4605,4605,4595,209
|
||||
20250227,112300,732377690,4595,4605,4605,4595,110
|
||||
20250227,112200,731872125,4605,4605,4605,4605,1111
|
||||
20250227,112100,726755970,4605,4605,4605,4605,19
|
||||
20250227,112000,726668475,4600,4600,4600,4600,20
|
||||
20250227,111900,726576475,4605,4605,4605,4605,0
|
||||
20250227,111800,726576475,4605,4605,4605,4605,1
|
||||
20250227,111700,726571870,4605,4605,4605,4605,0
|
||||
20250227,111600,726571870,4605,4605,4605,4605,0
|
||||
20250227,111500,726571870,4605,4600,4605,4600,108
|
||||
20250227,111400,726075030,4605,4605,4605,4605,0
|
||||
20250227,111300,726075030,4605,4605,4605,4605,2
|
||||
20250227,111200,726065820,4600,4600,4600,4600,20
|
||||
20250227,111100,725973820,4605,4600,4605,4600,858
|
||||
20250227,111000,722027010,4595,4595,4600,4595,404
|
||||
20250227,110900,720170610,4595,4595,4595,4595,0
|
||||
20250227,110800,720170610,4595,4595,4595,4595,13
|
||||
20250227,110700,720110875,4595,4595,4595,4595,0
|
||||
20250227,110600,720110875,4595,4595,4595,4595,0
|
||||
20250227,110500,720110875,4595,4595,4595,4595,0
|
||||
20250227,110400,720110875,4595,4595,4595,4595,593
|
||||
20250227,110300,717386040,4595,4595,4600,4595,671
|
||||
20250227,110200,714302780,4620,4620,4620,4620,0
|
||||
20250227,110100,714302780,4620,4620,4620,4620,0
|
||||
20250227,110000,714302780,4620,4620,4620,4620,0
|
||||
20250227,105900,714302780,4620,4620,4620,4620,0
|
||||
20250227,105800,714302780,4620,4620,4620,4620,0
|
||||
20250227,105700,714302780,4620,4620,4620,4620,1
|
||||
20250227,105600,714298160,4620,4620,4620,4620,0
|
||||
20250227,105500,714298160,4620,4620,4620,4620,0
|
||||
20250227,105400,714298160,4620,4620,4620,4620,0
|
||||
20250227,105300,714298160,4620,4620,4620,4620,0
|
||||
20250227,105200,714298160,4620,4620,4620,4620,0
|
||||
20250227,105100,714298160,4620,4620,4620,4620,95
|
||||
20250227,105000,713859260,4595,4600,4600,4595,20
|
||||
20250227,104900,713767345,4595,4595,4595,4595,60
|
||||
20250227,104800,713491645,4595,4595,4595,4595,0
|
||||
20250227,104700,713491645,4595,4595,4595,4595,0
|
||||
20250227,104600,713491645,4595,4595,4595,4595,0
|
||||
20250227,104500,713491645,4595,4610,4610,4590,2888
|
||||
20250227,104400,700217435,4635,4635,4635,4635,0
|
||||
20250227,104300,700217435,4635,4615,4635,4615,2055
|
||||
20250227,104200,690701610,4615,4615,4615,4615,1300
|
||||
20250227,104100,684702110,4620,4650,4650,4620,2076
|
||||
20250227,104000,675103665,4630,4635,4635,4630,500
|
||||
20250227,103900,672788660,4655,4655,4655,4655,1
|
||||
20250227,103800,672784005,4630,4630,4630,4630,0
|
||||
20250227,103700,672784005,4630,4655,4655,4630,842
|
||||
20250227,103600,668864695,4655,4625,4655,4625,105
|
||||
20250227,103500,668376070,4625,4635,4635,4625,2531
|
||||
20250227,103400,656665745,4655,4655,4655,4655,0
|
||||
20250227,103300,656665745,4655,4655,4655,4655,0
|
||||
20250227,103200,656665745,4655,4655,4655,4655,103
|
||||
20250227,103100,656186280,4655,4640,4655,4635,220
|
||||
20250227,103000,655166040,4640,4640,4640,4640,0
|
||||
20250227,102900,655166040,4640,4645,4645,4640,170
|
||||
20250227,102800,654376740,4660,4660,4660,4660,3
|
||||
20250227,102700,654362760,4640,4640,4640,4640,330
|
||||
20250227,102600,652831560,4660,4660,4660,4660,10
|
||||
20250227,102500,652784960,4665,4650,4670,4650,233
|
||||
20250227,102400,651698410,4650,4650,4650,4650,482
|
||||
20250227,102300,649457110,4650,4645,4650,4640,205
|
||||
20250227,102200,648504900,4645,4650,4650,4645,527
|
||||
20250227,102100,646054400,4660,4660,4660,4660,0
|
||||
20250227,102000,646054400,4660,4670,4670,4660,192
|
||||
20250227,101900,645159550,4650,4665,4670,4650,1394
|
||||
20250227,101800,638670490,4670,4670,4670,4670,0
|
||||
20250227,101700,638670490,4670,4640,4670,4640,1252
|
||||
20250227,101600,632823990,4640,4650,4670,4640,6881
|
||||
20250227,101500,600769610,4650,4650,4650,4650,0
|
||||
20250227,101400,600769610,4650,4635,4650,4635,4525
|
||||
20250227,101300,579749700,4605,4630,4630,4605,105
|
||||
20250227,101200,579265720,4640,4640,4640,4640,501
|
||||
20250227,101100,576941080,4635,4635,4635,4635,285
|
||||
20250227,101000,575620105,4635,4635,4635,4635,20
|
||||
20250227,100900,575527405,4640,4640,4640,4640,0
|
||||
20250227,100800,575527405,4640,4640,4640,4640,2
|
||||
20250227,100700,575518125,4645,4645,4645,4645,500
|
||||
20250227,100600,573195625,4640,4650,4655,4640,1734
|
||||
20250227,100500,565126880,4655,4635,4655,4630,5178
|
||||
20250227,100400,541080945,4640,4635,4640,4635,10452
|
||||
20250227,100300,492633350,4630,4625,4630,4625,2249
|
||||
20250227,100200,482220500,4630,4620,4630,4620,1889
|
||||
20250227,100100,473488540,4615,4605,4615,4605,1517
|
||||
20250227,100000,466493300,4610,4610,4610,4610,0
|
||||
20250227,095900,466493300,4610,4610,4610,4610,1480
|
||||
20250227,095800,459670500,4600,4600,4600,4600,1621
|
||||
20250227,095700,452213900,4585,4575,4600,4575,3708
|
||||
20250227,095600,435247875,4575,4595,4615,4575,27503
|
||||
20250227,095500,309406690,4615,4595,4615,4595,620
|
||||
20250227,095400,306557510,4615,4610,4615,4610,1212
|
||||
20250227,095300,300970180,4615,4615,4615,4615,0
|
||||
20250227,095200,300970180,4615,4615,4615,4615,0
|
||||
20250227,095100,300970180,4615,4610,4615,4610,2118
|
||||
20250227,095000,291206190,4610,4590,4610,4575,5900
|
||||
20250227,094900,264189445,4615,4615,4615,4615,20
|
||||
20250227,094800,264097145,4615,4615,4615,4615,0
|
||||
20250227,094700,264097145,4615,4610,4615,4610,1747
|
||||
20250227,094600,256038060,4615,4610,4615,4580,2436
|
||||
20250227,094500,244855560,4610,4600,4610,4600,69
|
||||
20250227,094400,244537990,4610,4610,4610,4610,342
|
||||
20250227,094300,242961370,4600,4600,4610,4600,1902
|
||||
20250227,094200,234209585,4585,4585,4605,4585,428
|
||||
20250227,094100,232245970,4605,4590,4610,4585,4903
|
||||
20250227,094000,209749915,4610,4595,4610,4590,168
|
||||
20250227,093900,208977155,4610,4600,4610,4600,912
|
||||
20250227,093800,204778825,4600,4595,4600,4590,304
|
||||
20250227,093700,203382395,4600,4600,4600,4600,225
|
||||
20250227,093600,202347395,4605,4605,4605,4605,225
|
||||
20250227,093500,201311270,4600,4600,4600,4600,0
|
||||
20250227,093400,201311270,4600,4590,4600,4590,211
|
||||
20250227,093300,200341770,4600,4600,4600,4600,595
|
||||
20250227,093200,197604770,4600,4600,4600,4600,0
|
||||
20250227,093100,197604770,4600,4600,4600,4600,18
|
||||
20250227,093000,197521970,4605,4600,4605,4600,124
|
||||
20250227,092900,196951500,4595,4590,4595,4590,411
|
||||
20250227,092800,195064510,4585,4590,4590,4585,2972
|
||||
20250227,092700,181423180,4595,4610,4610,4595,295
|
||||
20250227,092600,180064855,4620,4620,4620,4615,797
|
||||
20250227,092500,176382940,4620,4605,4620,4605,329
|
||||
20250227,092400,174867880,4605,4605,4605,4605,218
|
||||
20250227,092300,173863990,4605,4590,4625,4590,304
|
||||
20250227,092200,172464520,4605,4605,4615,4585,458
|
||||
20250227,092100,170363045,4615,4635,4635,4600,6005
|
||||
20250227,092000,142738510,4610,4610,4615,4610,896
|
||||
20250227,091900,138607665,4610,4650,4655,4610,3852
|
||||
20250227,091800,120780335,4645,4605,4650,4605,2954
|
||||
20250227,091700,107087895,4605,4615,4615,4605,661
|
||||
20250227,091600,104040380,4600,4620,4620,4600,3469
|
||||
20250227,091500,88014000,4620,4620,4625,4600,2617
|
||||
20250227,091400,75940865,4625,4620,4625,4605,2816
|
||||
20250227,091300,62930045,4615,4610,4615,4610,937
|
||||
20250227,091200,58608295,4600,4600,4600,4600,500
|
||||
20250227,091100,56308295,4590,4600,4600,4590,21
|
||||
20250227,091000,56211705,4595,4595,4595,4590,765
|
||||
20250227,090900,52696535,4585,4590,4595,4550,953
|
||||
20250227,090800,48323635,4590,4570,4590,4570,5436
|
||||
20250227,090700,23383055,4570,4570,4570,4570,0
|
||||
20250227,090600,23383055,4570,4565,4570,4565,1059
|
||||
20250227,090500,18548440,4560,4550,4560,4550,675
|
||||
20250227,090400,15474650,4550,4540,4550,4540,744
|
||||
20250227,090300,12095850,4540,4520,4540,4515,527
|
||||
20250227,090200,9716090,4515,4545,4545,4515,2020
|
||||
20250227,090100,589230,4520,4525,4525,4520,51
|
||||
20250227,090000,358460,4550,4515,4550,4515,79
|
||||
|
Reference in New Issue
Block a user