Update 2025-02-27 2849 candle_min
This commit is contained in:
656
077360/min/candle-20250227.csv
Normal file
656
077360/min/candle-20250227.csv
Normal file
@@ -0,0 +1,656 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,195400,516913850,4310,4310,4310,4310,5856
|
||||
20250227,195300,516913850,4310,4310,4310,4310,0
|
||||
20250227,195200,516913850,4310,4310,4310,4310,0
|
||||
20250227,195100,516913850,4310,4310,4310,4310,0
|
||||
20250227,195000,516913850,4310,4310,4310,4310,0
|
||||
20250227,194900,516913850,4310,4310,4310,4310,0
|
||||
20250227,194800,516913850,4310,4310,4310,4310,0
|
||||
20250227,194700,516913850,4310,4310,4310,4310,0
|
||||
20250227,194600,516913850,4310,4310,4310,4310,0
|
||||
20250227,194500,516913850,4310,4310,4310,4310,0
|
||||
20250227,194400,516913850,4310,4310,4310,4310,0
|
||||
20250227,194300,516913850,4310,4310,4310,4310,0
|
||||
20250227,194200,516913850,4310,4310,4310,4310,0
|
||||
20250227,194100,516913850,4310,4310,4310,4310,0
|
||||
20250227,194000,516913850,4310,4310,4310,4310,0
|
||||
20250227,193900,516913850,4310,4310,4310,4310,0
|
||||
20250227,193800,516913850,4310,4310,4310,4310,0
|
||||
20250227,193700,516913850,4310,4310,4310,4310,0
|
||||
20250227,193600,516913850,4310,4310,4310,4310,0
|
||||
20250227,193500,516913850,4310,4310,4310,4310,0
|
||||
20250227,193400,516913850,4310,4310,4310,4310,0
|
||||
20250227,193300,516913850,4310,4310,4310,4310,0
|
||||
20250227,193200,516913850,4310,4310,4310,4310,0
|
||||
20250227,193100,516913850,4310,4310,4310,4310,0
|
||||
20250227,193000,516913850,4310,4310,4310,4310,0
|
||||
20250227,192900,516913850,4310,4310,4310,4310,0
|
||||
20250227,192800,516913850,4310,4310,4310,4310,0
|
||||
20250227,192700,516913850,4310,4310,4310,4310,0
|
||||
20250227,192600,516913850,4310,4310,4310,4310,0
|
||||
20250227,192500,516913850,4310,4310,4310,4310,0
|
||||
20250227,192400,516913850,4310,4310,4310,4310,5856
|
||||
20250227,192300,516913850,4310,4310,4310,4310,0
|
||||
20250227,192200,516913850,4310,4310,4310,4310,0
|
||||
20250227,192100,516913850,4310,4310,4310,4310,0
|
||||
20250227,192000,516913850,4310,4310,4310,4310,0
|
||||
20250227,191900,516913850,4310,4310,4310,4310,0
|
||||
20250227,191800,516913850,4310,4310,4310,4310,0
|
||||
20250227,191700,516913850,4310,4310,4310,4310,0
|
||||
20250227,191600,516913850,4310,4310,4310,4310,0
|
||||
20250227,191500,516913850,4310,4310,4310,4310,0
|
||||
20250227,191400,516913850,4310,4310,4310,4310,0
|
||||
20250227,191300,516913850,4310,4310,4310,4310,0
|
||||
20250227,191200,516913850,4310,4310,4310,4310,0
|
||||
20250227,191100,516913850,4310,4310,4310,4310,0
|
||||
20250227,191000,516913850,4310,4310,4310,4310,0
|
||||
20250227,190900,516913850,4310,4310,4310,4310,0
|
||||
20250227,190800,516913850,4310,4310,4310,4310,0
|
||||
20250227,190700,516913850,4310,4310,4310,4310,0
|
||||
20250227,190600,516913850,4310,4310,4310,4310,0
|
||||
20250227,190500,516913850,4310,4310,4310,4310,0
|
||||
20250227,190400,516913850,4310,4310,4310,4310,0
|
||||
20250227,190300,516913850,4310,4310,4310,4310,0
|
||||
20250227,190200,516913850,4310,4310,4310,4310,0
|
||||
20250227,190100,516913850,4310,4310,4310,4310,0
|
||||
20250227,190000,516913850,4310,4310,4310,4310,0
|
||||
20250227,185900,516913850,4310,4310,4310,4310,0
|
||||
20250227,185800,516913850,4310,4310,4310,4310,0
|
||||
20250227,185700,516913850,4310,4310,4310,4310,0
|
||||
20250227,185600,516913850,4310,4310,4310,4310,0
|
||||
20250227,185500,516913850,4310,4310,4310,4310,0
|
||||
20250227,185400,516913850,4310,4310,4310,4310,5856
|
||||
20250227,185300,516913850,4310,4310,4310,4310,0
|
||||
20250227,185200,516913850,4310,4310,4310,4310,0
|
||||
20250227,185100,516913850,4310,4310,4310,4310,0
|
||||
20250227,185000,516913850,4310,4310,4310,4310,0
|
||||
20250227,184900,516913850,4310,4310,4310,4310,0
|
||||
20250227,184800,516913850,4310,4310,4310,4310,0
|
||||
20250227,184700,516913850,4310,4310,4310,4310,0
|
||||
20250227,184600,516913850,4310,4310,4310,4310,0
|
||||
20250227,184500,516913850,4310,4310,4310,4310,0
|
||||
20250227,184400,516913850,4310,4310,4310,4310,0
|
||||
20250227,184300,516913850,4310,4310,4310,4310,0
|
||||
20250227,184200,516913850,4310,4310,4310,4310,0
|
||||
20250227,184100,516913850,4310,4310,4310,4310,0
|
||||
20250227,184000,516913850,4310,4310,4310,4310,0
|
||||
20250227,183900,516913850,4310,4310,4310,4310,0
|
||||
20250227,183800,516913850,4310,4310,4310,4310,0
|
||||
20250227,183700,516913850,4310,4310,4310,4310,0
|
||||
20250227,183600,516913850,4310,4310,4310,4310,0
|
||||
20250227,183500,516913850,4310,4310,4310,4310,0
|
||||
20250227,183400,516913850,4310,4310,4310,4310,0
|
||||
20250227,183300,516913850,4310,4310,4310,4310,0
|
||||
20250227,183200,516913850,4310,4310,4310,4310,0
|
||||
20250227,183100,516913850,4310,4310,4310,4310,0
|
||||
20250227,183000,516913850,4310,4310,4310,4310,0
|
||||
20250227,182900,516913850,4310,4310,4310,4310,0
|
||||
20250227,182800,516913850,4310,4310,4310,4310,0
|
||||
20250227,182700,516913850,4310,4310,4310,4310,0
|
||||
20250227,182600,516913850,4310,4310,4310,4310,0
|
||||
20250227,182500,516913850,4310,4310,4310,4310,0
|
||||
20250227,182400,516913850,4310,4310,4310,4310,5856
|
||||
20250227,182300,516913850,4310,4310,4310,4310,0
|
||||
20250227,182200,516913850,4310,4310,4310,4310,0
|
||||
20250227,182100,516913850,4310,4310,4310,4310,0
|
||||
20250227,182000,516913850,4310,4310,4310,4310,0
|
||||
20250227,181900,516913850,4310,4310,4310,4310,0
|
||||
20250227,181800,516913850,4310,4310,4310,4310,0
|
||||
20250227,181700,516913850,4310,4310,4310,4310,0
|
||||
20250227,181600,516913850,4310,4310,4310,4310,0
|
||||
20250227,181500,516913850,4310,4310,4310,4310,0
|
||||
20250227,181400,516913850,4310,4310,4310,4310,0
|
||||
20250227,181300,516913850,4310,4310,4310,4310,0
|
||||
20250227,181200,516913850,4310,4310,4310,4310,0
|
||||
20250227,181100,516913850,4310,4310,4310,4310,0
|
||||
20250227,181000,516913850,4310,4310,4310,4310,0
|
||||
20250227,180900,516913850,4310,4310,4310,4310,0
|
||||
20250227,180800,516913850,4310,4310,4310,4310,0
|
||||
20250227,180700,516913850,4310,4310,4310,4310,0
|
||||
20250227,180600,516913850,4310,4310,4310,4310,0
|
||||
20250227,180500,516913850,4310,4310,4310,4310,0
|
||||
20250227,180400,516913850,4310,4310,4310,4310,0
|
||||
20250227,180300,516913850,4310,4310,4310,4310,0
|
||||
20250227,180200,516913850,4310,4310,4310,4310,0
|
||||
20250227,180100,516913850,4310,4310,4310,4310,0
|
||||
20250227,180000,516913850,4310,4310,4310,4310,0
|
||||
20250227,175900,516913850,4310,4310,4310,4310,0
|
||||
20250227,175800,516913850,4310,4310,4310,4310,0
|
||||
20250227,175700,516913850,4310,4310,4310,4310,0
|
||||
20250227,175600,516913850,4310,4310,4310,4310,0
|
||||
20250227,175500,516913850,4310,4310,4310,4310,0
|
||||
20250227,175400,516913850,4310,4310,4310,4310,5856
|
||||
20250227,175300,516913850,4310,4310,4310,4310,0
|
||||
20250227,175200,516913850,4310,4310,4310,4310,0
|
||||
20250227,175100,516913850,4310,4310,4310,4310,0
|
||||
20250227,175000,516913850,4310,4310,4310,4310,0
|
||||
20250227,174900,516913850,4310,4310,4310,4310,0
|
||||
20250227,174800,516913850,4310,4310,4310,4310,0
|
||||
20250227,174700,516913850,4310,4310,4310,4310,0
|
||||
20250227,174600,516913850,4310,4310,4310,4310,0
|
||||
20250227,174500,516913850,4310,4310,4310,4310,0
|
||||
20250227,174400,516913850,4310,4310,4310,4310,0
|
||||
20250227,174300,516913850,4310,4310,4310,4310,0
|
||||
20250227,174200,516913850,4310,4310,4310,4310,0
|
||||
20250227,174100,516913850,4310,4310,4310,4310,0
|
||||
20250227,174000,516913850,4310,4310,4310,4310,0
|
||||
20250227,173900,516913850,4310,4310,4310,4310,0
|
||||
20250227,173800,516913850,4310,4310,4310,4310,0
|
||||
20250227,173700,516913850,4310,4310,4310,4310,0
|
||||
20250227,173600,516913850,4310,4310,4310,4310,0
|
||||
20250227,173500,516913850,4310,4310,4310,4310,0
|
||||
20250227,173400,516913850,4310,4310,4310,4310,0
|
||||
20250227,173300,516913850,4310,4310,4310,4310,0
|
||||
20250227,173200,516913850,4310,4310,4310,4310,0
|
||||
20250227,173100,516913850,4310,4310,4310,4310,0
|
||||
20250227,173000,516913850,4310,4310,4310,4310,0
|
||||
20250227,172900,516913850,4310,4310,4310,4310,0
|
||||
20250227,172800,516913850,4310,4310,4310,4310,0
|
||||
20250227,172700,516913850,4310,4310,4310,4310,0
|
||||
20250227,172600,516913850,4310,4310,4310,4310,0
|
||||
20250227,172500,516913850,4310,4310,4310,4310,0
|
||||
20250227,172400,516913850,4310,4310,4310,4310,5856
|
||||
20250227,172300,516913850,4310,4310,4310,4310,0
|
||||
20250227,172200,516913850,4310,4310,4310,4310,0
|
||||
20250227,172100,516913850,4310,4310,4310,4310,0
|
||||
20250227,172000,516913850,4310,4310,4310,4310,0
|
||||
20250227,171900,516913850,4310,4310,4310,4310,0
|
||||
20250227,171800,516913850,4310,4310,4310,4310,0
|
||||
20250227,171700,516913850,4310,4310,4310,4310,0
|
||||
20250227,171600,516913850,4310,4310,4310,4310,0
|
||||
20250227,171500,516913850,4310,4310,4310,4310,0
|
||||
20250227,171400,516913850,4310,4310,4310,4310,0
|
||||
20250227,171300,516913850,4310,4310,4310,4310,0
|
||||
20250227,171200,516913850,4310,4310,4310,4310,0
|
||||
20250227,171100,516913850,4310,4310,4310,4310,0
|
||||
20250227,171000,516913850,4310,4310,4310,4310,0
|
||||
20250227,170900,516913850,4310,4310,4310,4310,0
|
||||
20250227,170800,516913850,4310,4310,4310,4310,0
|
||||
20250227,170700,516913850,4310,4310,4310,4310,0
|
||||
20250227,170600,516913850,4310,4310,4310,4310,0
|
||||
20250227,170500,516913850,4310,4310,4310,4310,0
|
||||
20250227,170400,516913850,4310,4310,4310,4310,0
|
||||
20250227,170300,516913850,4310,4310,4310,4310,0
|
||||
20250227,170200,516913850,4310,4310,4310,4310,0
|
||||
20250227,170100,516913850,4310,4310,4310,4310,0
|
||||
20250227,170000,516913850,4310,4310,4310,4310,0
|
||||
20250227,165900,516913850,4310,4310,4310,4310,0
|
||||
20250227,165800,516913850,4310,4310,4310,4310,0
|
||||
20250227,165700,516913850,4310,4310,4310,4310,0
|
||||
20250227,165600,516913850,4310,4310,4310,4310,0
|
||||
20250227,165500,516913850,4310,4310,4310,4310,0
|
||||
20250227,165400,516913850,4310,4310,4310,4310,5856
|
||||
20250227,165300,516913850,4310,4310,4310,4310,0
|
||||
20250227,165200,516913850,4310,4310,4310,4310,0
|
||||
20250227,165100,516913850,4310,4310,4310,4310,0
|
||||
20250227,165000,516913850,4310,4310,4310,4310,0
|
||||
20250227,164900,516913850,4310,4310,4310,4310,0
|
||||
20250227,164800,516913850,4310,4310,4310,4310,0
|
||||
20250227,164700,516913850,4310,4310,4310,4310,0
|
||||
20250227,164600,516913850,4310,4310,4310,4310,0
|
||||
20250227,164500,516913850,4310,4310,4310,4310,0
|
||||
20250227,164400,516913850,4310,4310,4310,4310,0
|
||||
20250227,164300,516913850,4310,4310,4310,4310,0
|
||||
20250227,164200,516913850,4310,4310,4310,4310,0
|
||||
20250227,164100,516913850,4310,4310,4310,4310,0
|
||||
20250227,164000,516913850,4310,4310,4310,4310,0
|
||||
20250227,163900,516913850,4310,4310,4310,4310,0
|
||||
20250227,163800,516913850,4310,4310,4310,4310,0
|
||||
20250227,163700,516913850,4310,4310,4310,4310,0
|
||||
20250227,163600,516913850,4310,4310,4310,4310,0
|
||||
20250227,163500,516913850,4310,4310,4310,4310,0
|
||||
20250227,163400,516913850,4310,4310,4310,4310,0
|
||||
20250227,163300,516913850,4310,4310,4310,4310,0
|
||||
20250227,163200,516913850,4310,4310,4310,4310,0
|
||||
20250227,163100,516913850,4310,4310,4310,4310,0
|
||||
20250227,163000,516913850,4310,4310,4310,4310,0
|
||||
20250227,162900,516913850,4310,4310,4310,4310,0
|
||||
20250227,162800,516913850,4310,4310,4310,4310,0
|
||||
20250227,162700,516913850,4310,4310,4310,4310,0
|
||||
20250227,162600,516913850,4310,4310,4310,4310,0
|
||||
20250227,162500,516913850,4310,4310,4310,4310,0
|
||||
20250227,162400,516913850,4310,4310,4310,4310,5856
|
||||
20250227,162300,516913850,4310,4310,4310,4310,0
|
||||
20250227,162200,516913850,4310,4310,4310,4310,0
|
||||
20250227,162100,516913850,4310,4310,4310,4310,0
|
||||
20250227,162000,516913850,4310,4310,4310,4310,0
|
||||
20250227,161900,516913850,4310,4310,4310,4310,0
|
||||
20250227,161800,516913850,4310,4310,4310,4310,0
|
||||
20250227,161700,516913850,4310,4310,4310,4310,0
|
||||
20250227,161600,516913850,4310,4310,4310,4310,0
|
||||
20250227,161500,516913850,4310,4310,4310,4310,0
|
||||
20250227,161400,516913850,4310,4310,4310,4310,0
|
||||
20250227,161300,516913850,4310,4310,4310,4310,0
|
||||
20250227,161200,516913850,4310,4310,4310,4310,0
|
||||
20250227,161100,516913850,4310,4310,4310,4310,0
|
||||
20250227,161000,516913850,4310,4310,4310,4310,0
|
||||
20250227,160900,516913850,4310,4310,4310,4310,0
|
||||
20250227,160800,516913850,4310,4310,4310,4310,0
|
||||
20250227,160700,516913850,4310,4310,4310,4310,0
|
||||
20250227,160600,516913850,4310,4310,4310,4310,0
|
||||
20250227,160500,516913850,4310,4310,4310,4310,0
|
||||
20250227,160400,516913850,4310,4310,4310,4310,0
|
||||
20250227,160300,516913850,4310,4310,4310,4310,0
|
||||
20250227,160200,516913850,4310,4310,4310,4310,0
|
||||
20250227,160100,516913850,4310,4310,4310,4310,0
|
||||
20250227,160000,516913850,4310,4310,4310,4310,0
|
||||
20250227,155900,516913850,4310,4310,4310,4310,0
|
||||
20250227,155800,516913850,4310,4310,4310,4310,0
|
||||
20250227,155700,516913850,4310,4310,4310,4310,0
|
||||
20250227,155600,516913850,4310,4310,4310,4310,0
|
||||
20250227,155500,516913850,4310,4310,4310,4310,0
|
||||
20250227,155400,516913850,4310,4310,4310,4310,5856
|
||||
20250227,155300,516913850,4310,4310,4310,4310,0
|
||||
20250227,155200,516913850,4310,4310,4310,4310,0
|
||||
20250227,155100,516913850,4310,4310,4310,4310,0
|
||||
20250227,155000,516913850,4310,4310,4310,4310,0
|
||||
20250227,154900,516913850,4310,4310,4310,4310,0
|
||||
20250227,154800,516913850,4310,4310,4310,4310,0
|
||||
20250227,154700,516913850,4310,4310,4310,4310,0
|
||||
20250227,154600,516913850,4310,4310,4310,4310,0
|
||||
20250227,154500,516913850,4310,4310,4310,4310,0
|
||||
20250227,154400,516913850,4310,4310,4310,4310,0
|
||||
20250227,154300,516913850,4310,4310,4310,4310,0
|
||||
20250227,154200,516913850,4310,4310,4310,4310,0
|
||||
20250227,154100,516913850,4310,4310,4310,4310,0
|
||||
20250227,154000,516913850,4310,4310,4310,4310,0
|
||||
20250227,153900,516913850,4310,4310,4310,4310,0
|
||||
20250227,153800,516913850,4310,4310,4310,4310,0
|
||||
20250227,153700,516913850,4310,4310,4310,4310,0
|
||||
20250227,153600,516913850,4310,4310,4310,4310,0
|
||||
20250227,153500,516913850,4310,4310,4310,4310,0
|
||||
20250227,153400,516913850,4310,4310,4310,4310,0
|
||||
20250227,153300,516913850,4310,4310,4310,4310,0
|
||||
20250227,153200,516913850,4310,4310,4310,4310,0
|
||||
20250227,153100,516913850,4310,4310,4310,4310,0
|
||||
20250227,153000,516913850,4310,4310,4310,4310,5856
|
||||
20250227,152900,491674490,4290,4290,4290,4290,0
|
||||
20250227,152800,491674490,4290,4290,4290,4290,0
|
||||
20250227,152700,491674490,4290,4290,4290,4290,0
|
||||
20250227,152600,491674490,4290,4290,4290,4290,0
|
||||
20250227,152500,491674490,4290,4290,4290,4290,0
|
||||
20250227,152400,491674490,4290,4290,4290,4290,0
|
||||
20250227,152300,491674490,4290,4290,4290,4290,0
|
||||
20250227,152200,491674490,4290,4290,4290,4290,0
|
||||
20250227,152100,491674490,4290,4290,4290,4290,0
|
||||
20250227,152000,491674490,4290,4290,4290,4290,0
|
||||
20250227,151900,491674490,4290,4260,4290,4260,1584
|
||||
20250227,151800,484909525,4270,4265,4270,4265,102
|
||||
20250227,151700,484474485,4265,4270,4270,4265,168
|
||||
20250227,151600,483757955,4260,4260,4260,4260,93
|
||||
20250227,151500,483361775,4270,4270,4270,4270,0
|
||||
20250227,151400,483361775,4270,4270,4270,4260,5
|
||||
20250227,151300,483340435,4265,4270,4270,4265,139
|
||||
20250227,151200,482747595,4270,4270,4270,4270,29
|
||||
20250227,151100,482623765,4270,4270,4270,4270,3
|
||||
20250227,151000,482610955,4265,4260,4265,4260,147
|
||||
20250227,150900,481984165,4270,4270,4270,4270,30
|
||||
20250227,150800,481856065,4270,4270,4270,4270,2
|
||||
20250227,150700,481847525,4255,4260,4270,4255,360
|
||||
20250227,150600,480315220,4270,4270,4270,4270,2
|
||||
20250227,150500,480306680,4260,4260,4270,4260,261
|
||||
20250227,150400,479194800,4275,4260,4275,4260,117
|
||||
20250227,150300,478696325,4260,4265,4275,4260,2498
|
||||
20250227,150200,468054445,4275,4275,4275,4275,0
|
||||
20250227,150100,468054445,4275,4275,4275,4275,2
|
||||
20250227,150000,468045895,4280,4280,4280,4280,4
|
||||
20250227,145900,468028775,4280,4290,4295,4265,608
|
||||
20250227,145800,465434015,4295,4285,4295,4285,15
|
||||
20250227,145700,465369655,4280,4275,4280,4275,198
|
||||
20250227,145600,464522695,4280,4285,4285,4275,90
|
||||
20250227,145500,464137890,4295,4295,4295,4290,104
|
||||
20250227,145400,463691220,4295,4295,4295,4295,102
|
||||
20250227,145300,463253130,4295,4300,4300,4285,10
|
||||
20250227,145200,463210220,4300,4290,4300,4290,67
|
||||
20250227,145100,462922210,4300,4280,4300,4280,597
|
||||
20250227,145000,460367010,4280,4280,4280,4280,103
|
||||
20250227,144900,459926170,4280,4280,4280,4280,5
|
||||
20250227,144800,459904770,4280,4275,4280,4275,391
|
||||
20250227,144700,458233235,4275,4275,4275,4275,0
|
||||
20250227,144600,458233235,4275,4275,4275,4275,0
|
||||
20250227,144500,458233235,4275,4265,4275,4265,460
|
||||
20250227,144400,456271275,4260,4265,4265,4260,5
|
||||
20250227,144300,456249960,4265,4260,4265,4260,208
|
||||
20250227,144200,455362880,4265,4265,4265,4265,0
|
||||
20250227,144100,455362880,4265,4265,4265,4265,20
|
||||
20250227,144000,455277580,4265,4265,4265,4265,0
|
||||
20250227,143900,455277580,4265,4265,4265,4265,3
|
||||
20250227,143800,455264785,4265,4265,4265,4265,2
|
||||
20250227,143700,455256255,4260,4260,4260,4260,0
|
||||
20250227,143600,455256255,4260,4260,4260,4260,0
|
||||
20250227,143500,455256255,4260,4255,4260,4255,234
|
||||
20250227,143400,454260460,4265,4265,4265,4265,1
|
||||
20250227,143300,454256195,4255,4255,4255,4255,445
|
||||
20250227,143200,452362720,4255,4260,4260,4255,889
|
||||
20250227,143100,448576485,4265,4265,4265,4265,4
|
||||
20250227,143000,448559425,4270,4270,4270,4270,0
|
||||
20250227,142900,448559425,4270,4270,4270,4270,1
|
||||
20250227,142800,448555155,4270,4270,4270,4270,0
|
||||
20250227,142700,448555155,4270,4270,4270,4270,0
|
||||
20250227,142600,448555155,4270,4270,4270,4270,0
|
||||
20250227,142500,448555155,4270,4270,4270,4265,8
|
||||
20250227,142400,448521005,4265,4270,4270,4260,506
|
||||
20250227,142300,446365370,4270,4270,4270,4270,2
|
||||
20250227,142200,446356830,4275,4270,4275,4270,4
|
||||
20250227,142100,446339745,4275,4275,4275,4275,2
|
||||
20250227,142000,446331195,4270,4260,4270,4255,3021
|
||||
20250227,141900,433471495,4265,4265,4280,4260,28
|
||||
20250227,141800,433352075,4280,4280,4280,4255,1377
|
||||
20250227,141700,427487550,4270,4270,4270,4270,500
|
||||
20250227,141600,425352550,4270,4270,4270,4270,0
|
||||
20250227,141500,425352550,4270,4270,4270,4270,0
|
||||
20250227,141400,425352550,4270,4270,4270,4270,0
|
||||
20250227,141300,425352550,4270,4260,4270,4260,385
|
||||
20250227,141200,423712370,4260,4270,4270,4255,3237
|
||||
20250227,141100,409917840,4270,4270,4270,4270,77
|
||||
20250227,141000,409589050,4275,4275,4275,4275,0
|
||||
20250227,140900,409589050,4275,4275,4275,4275,0
|
||||
20250227,140800,409589050,4275,4270,4275,4265,269
|
||||
20250227,140700,408440800,4270,4270,4270,4270,0
|
||||
20250227,140600,408440800,4270,4270,4270,4270,0
|
||||
20250227,140500,408440800,4270,4270,4270,4270,928
|
||||
20250227,140400,404478240,4275,4275,4275,4275,17
|
||||
20250227,140300,404405565,4280,4280,4280,4280,0
|
||||
20250227,140200,404405565,4280,4280,4280,4280,0
|
||||
20250227,140100,404405565,4280,4280,4280,4280,200
|
||||
20250227,140000,403549565,4280,4280,4280,4280,0
|
||||
20250227,135900,403549565,4280,4280,4280,4280,15
|
||||
20250227,135800,403485365,4285,4285,4285,4285,0
|
||||
20250227,135700,403485365,4285,4285,4285,4285,1
|
||||
20250227,135600,403481080,4275,4275,4275,4275,29
|
||||
20250227,135500,403357105,4290,4290,4290,4290,0
|
||||
20250227,135400,403357105,4290,4290,4290,4290,0
|
||||
20250227,135300,403357105,4290,4290,4290,4290,0
|
||||
20250227,135200,403357105,4290,4290,4290,4290,0
|
||||
20250227,135100,403357105,4290,4290,4290,4290,0
|
||||
20250227,135000,403357105,4290,4290,4290,4290,0
|
||||
20250227,134900,403357105,4290,4290,4290,4290,0
|
||||
20250227,134800,403357105,4290,4290,4290,4290,0
|
||||
20250227,134700,403357105,4290,4290,4290,4290,52
|
||||
20250227,134600,403134025,4280,4280,4280,4280,0
|
||||
20250227,134500,403134025,4280,4280,4280,4280,0
|
||||
20250227,134400,403134025,4280,4280,4280,4280,219
|
||||
20250227,134300,402196705,4280,4280,4280,4280,2
|
||||
20250227,134200,402188145,4275,4275,4275,4275,0
|
||||
20250227,134100,402188145,4275,4275,4275,4275,0
|
||||
20250227,134000,402188145,4275,4275,4275,4275,413
|
||||
20250227,133900,400422570,4275,4275,4275,4275,208
|
||||
20250227,133800,399533370,4280,4280,4280,4280,0
|
||||
20250227,133700,399533370,4280,4280,4280,4280,50
|
||||
20250227,133600,399319370,4280,4265,4280,4265,571
|
||||
20250227,133500,396883005,4270,4270,4270,4270,3
|
||||
20250227,133400,396870195,4280,4280,4280,4280,0
|
||||
20250227,133300,396870195,4280,4280,4280,4280,11
|
||||
20250227,133200,396823115,4280,4280,4280,4280,3
|
||||
20250227,133100,396810275,4285,4280,4285,4260,1010
|
||||
20250227,133000,392501995,4275,4285,4285,4275,1000
|
||||
20250227,132900,388223030,4300,4300,4300,4290,391
|
||||
20250227,132800,386545530,4300,4300,4300,4300,0
|
||||
20250227,132700,386545530,4300,4290,4300,4290,239
|
||||
20250227,132600,385520210,4290,4290,4290,4290,0
|
||||
20250227,132500,385520210,4290,4290,4290,4290,398
|
||||
20250227,132400,383812790,4290,4300,4300,4290,3
|
||||
20250227,132300,383799910,4300,4290,4300,4290,57
|
||||
20250227,132200,383555350,4295,4300,4300,4295,6
|
||||
20250227,132100,383529570,4290,4295,4300,4290,155
|
||||
20250227,132000,382864590,4295,4295,4300,4295,15
|
||||
20250227,131900,382800130,4300,4300,4300,4295,11
|
||||
20250227,131800,382752850,4300,4305,4305,4290,804
|
||||
20250227,131700,379300220,4310,4300,4310,4300,284
|
||||
20250227,131600,378076960,4305,4305,4305,4305,67
|
||||
20250227,131500,377788525,4305,4315,4315,4300,1216
|
||||
20250227,131400,372559500,4310,4320,4320,4300,1300
|
||||
20250227,131300,366964180,4315,4315,4315,4315,3
|
||||
20250227,131200,366951235,4320,4315,4320,4315,11
|
||||
20250227,131100,366903755,4320,4320,4320,4320,0
|
||||
20250227,131000,366903755,4320,4320,4325,4315,49
|
||||
20250227,130900,366692085,4320,4325,4325,4320,13
|
||||
20250227,130800,366635885,4310,4315,4315,4310,1539
|
||||
20250227,130700,359998840,4320,4330,4330,4320,111
|
||||
20250227,130600,359519300,4335,4335,4335,4335,0
|
||||
20250227,130500,359519300,4335,4335,4335,4335,0
|
||||
20250227,130400,359519300,4335,4335,4335,4335,0
|
||||
20250227,130300,359519300,4335,4335,4335,4335,0
|
||||
20250227,130200,359519300,4335,4335,4335,4335,0
|
||||
20250227,130100,359519300,4335,4335,4335,4335,1
|
||||
20250227,130000,359514965,4335,4335,4335,4335,1
|
||||
20250227,125900,359510630,4320,4325,4325,4320,6
|
||||
20250227,125800,359484695,4335,4330,4335,4330,4
|
||||
20250227,125700,359467370,4335,4325,4335,4325,8
|
||||
20250227,125600,359432740,4335,4330,4335,4330,50
|
||||
20250227,125500,359216235,4335,4330,4335,4330,2
|
||||
20250227,125400,359207570,4335,4335,4335,4335,0
|
||||
20250227,125300,359207570,4335,4335,4335,4335,1
|
||||
20250227,125200,359203235,4335,4335,4335,4335,0
|
||||
20250227,125100,359203235,4335,4335,4335,4335,0
|
||||
20250227,125000,359203235,4335,4335,4335,4335,0
|
||||
20250227,124900,359203235,4335,4335,4335,4335,10
|
||||
20250227,124800,359159885,4335,4335,4335,4335,0
|
||||
20250227,124700,359159885,4335,4335,4335,4335,0
|
||||
20250227,124600,359159885,4335,4335,4335,4335,0
|
||||
20250227,124500,359159885,4335,4335,4335,4335,0
|
||||
20250227,124400,359159885,4335,4330,4335,4330,4
|
||||
20250227,124300,359142560,4335,4335,4335,4335,0
|
||||
20250227,124200,359142560,4335,4325,4335,4320,870
|
||||
20250227,124100,355381550,4335,4335,4335,4335,0
|
||||
20250227,124000,355381550,4335,4330,4335,4325,382
|
||||
20250227,123900,353727670,4335,4335,4335,4335,2
|
||||
20250227,123800,353719000,4330,4330,4330,4330,0
|
||||
20250227,123700,353719000,4330,4330,4330,4330,0
|
||||
20250227,123600,353719000,4330,4335,4335,4330,74
|
||||
20250227,123500,353398575,4335,4335,4335,4335,0
|
||||
20250227,123400,353398575,4335,4335,4335,4335,0
|
||||
20250227,123300,353398575,4335,4335,4335,4335,0
|
||||
20250227,123200,353398575,4335,4335,4335,4335,0
|
||||
20250227,123100,353398575,4335,4335,4335,4335,0
|
||||
20250227,123000,353398575,4335,4335,4335,4335,3
|
||||
20250227,122900,353385570,4335,4345,4345,4335,297
|
||||
20250227,122800,352097930,4345,4345,4345,4345,1
|
||||
20250227,122700,352093585,4345,4345,4345,4345,0
|
||||
20250227,122600,352093585,4345,4345,4345,4345,2
|
||||
20250227,122500,352084895,4340,4340,4340,4340,0
|
||||
20250227,122400,352084895,4340,4340,4340,4340,0
|
||||
20250227,122300,352084895,4340,4340,4340,4340,0
|
||||
20250227,122200,352084895,4340,4340,4340,4340,28
|
||||
20250227,122100,351963375,4345,4345,4345,4345,5
|
||||
20250227,122000,351941650,4340,4340,4340,4340,251
|
||||
20250227,121900,350852310,4335,4335,4335,4335,0
|
||||
20250227,121800,350852310,4335,4335,4335,4335,0
|
||||
20250227,121700,350852310,4335,4335,4335,4335,0
|
||||
20250227,121600,350852310,4335,4335,4335,4335,0
|
||||
20250227,121500,350852310,4335,4335,4335,4335,0
|
||||
20250227,121400,350852310,4335,4335,4335,4335,0
|
||||
20250227,121300,350852310,4335,4335,4335,4335,0
|
||||
20250227,121200,350852310,4335,4335,4335,4335,0
|
||||
20250227,121100,350852310,4335,4335,4335,4335,0
|
||||
20250227,121000,350852310,4335,4335,4335,4335,185
|
||||
20250227,120900,350050335,4335,4335,4335,4335,0
|
||||
20250227,120800,350050335,4335,4335,4335,4335,3
|
||||
20250227,120700,350037330,4330,4330,4330,4330,0
|
||||
20250227,120600,350037330,4330,4330,4330,4330,11
|
||||
20250227,120500,349989700,4330,4330,4330,4330,157
|
||||
20250227,120400,349309890,4330,4330,4330,4330,0
|
||||
20250227,120300,349309890,4330,4330,4330,4330,0
|
||||
20250227,120200,349309890,4330,4330,4330,4330,0
|
||||
20250227,120100,349309890,4330,4330,4330,4330,7
|
||||
20250227,120000,349279580,4330,4330,4330,4330,5
|
||||
20250227,115900,349257930,4325,4325,4325,4325,762
|
||||
20250227,115800,345962280,4325,4325,4325,4325,0
|
||||
20250227,115700,345962280,4325,4325,4325,4325,0
|
||||
20250227,115600,345962280,4325,4325,4325,4325,218
|
||||
20250227,115500,345019430,4325,4325,4325,4325,1
|
||||
20250227,115400,345015105,4335,4335,4335,4335,0
|
||||
20250227,115300,345015105,4335,4335,4335,4335,1
|
||||
20250227,115200,345010770,4325,4325,4325,4325,237
|
||||
20250227,115100,343985745,4335,4335,4335,4335,1
|
||||
20250227,115000,343981410,4330,4330,4330,4330,427
|
||||
20250227,114900,342132500,4335,4335,4335,4335,10
|
||||
20250227,114800,342089150,4340,4340,4340,4340,1
|
||||
20250227,114700,342084810,4340,4330,4340,4330,446
|
||||
20250227,114600,340150630,4340,4340,4340,4340,0
|
||||
20250227,114500,340150630,4340,4340,4340,4340,0
|
||||
20250227,114400,340150630,4340,4340,4340,4340,0
|
||||
20250227,114300,340150630,4340,4340,4340,4340,0
|
||||
20250227,114200,340150630,4340,4340,4340,4340,0
|
||||
20250227,114100,340150630,4340,4340,4340,4340,0
|
||||
20250227,114000,340150630,4340,4340,4340,4340,576
|
||||
20250227,113900,337650790,4340,4340,4340,4340,0
|
||||
20250227,113800,337650790,4340,4340,4340,4330,504
|
||||
20250227,113700,335468430,4325,4325,4325,4325,0
|
||||
20250227,113600,335468430,4325,4325,4325,4325,3
|
||||
20250227,113500,335455455,4325,4325,4325,4325,0
|
||||
20250227,113400,335455455,4325,4325,4325,4325,433
|
||||
20250227,113300,333582730,4325,4325,4325,4325,4
|
||||
20250227,113200,333565430,4340,4335,4340,4330,557
|
||||
20250227,113100,331153355,4340,4340,4340,4340,25
|
||||
20250227,113000,331044855,4340,4340,4340,4340,1
|
||||
20250227,112900,331040515,4345,4345,4345,4345,0
|
||||
20250227,112800,331040515,4345,4345,4345,4345,0
|
||||
20250227,112700,331040515,4345,4345,4345,4345,2
|
||||
20250227,112600,331031825,4335,4335,4335,4335,250
|
||||
20250227,112500,329948075,4335,4335,4335,4335,0
|
||||
20250227,112400,329948075,4335,4335,4335,4335,0
|
||||
20250227,112300,329948075,4335,4335,4335,4335,0
|
||||
20250227,112200,329948075,4335,4335,4335,4335,0
|
||||
20250227,112100,329948075,4335,4335,4335,4335,0
|
||||
20250227,112000,329948075,4335,4335,4335,4335,0
|
||||
20250227,111900,329948075,4335,4340,4340,4330,1991
|
||||
20250227,111800,321321040,4345,4345,4345,4345,4
|
||||
20250227,111700,321303660,4345,4345,4345,4345,0
|
||||
20250227,111600,321303660,4345,4345,4345,4345,1
|
||||
20250227,111500,321299315,4345,4345,4345,4345,0
|
||||
20250227,111400,321299315,4345,4345,4345,4345,3
|
||||
20250227,111300,321286280,4345,4345,4345,4345,5
|
||||
20250227,111200,321264555,4345,4345,4345,4345,11
|
||||
20250227,111100,321216760,4340,4340,4340,4340,353
|
||||
20250227,111000,319684740,4340,4340,4340,4340,0
|
||||
20250227,110900,319684740,4340,4340,4340,4340,70
|
||||
20250227,110800,319380940,4340,4340,4340,4340,203
|
||||
20250227,110700,318499920,4340,4340,4340,4340,60
|
||||
20250227,110600,318239520,4340,4340,4340,4340,8
|
||||
20250227,110500,318204800,4340,4340,4340,4340,0
|
||||
20250227,110400,318204800,4340,4340,4340,4340,0
|
||||
20250227,110300,318204800,4340,4335,4340,4335,1220
|
||||
20250227,110200,312916095,4335,4340,4340,4335,3
|
||||
20250227,110100,312903080,4340,4340,4340,4340,0
|
||||
20250227,110000,312903080,4340,4340,4340,4340,0
|
||||
20250227,105900,312903080,4340,4340,4340,4340,420
|
||||
20250227,105800,311080280,4345,4345,4345,4345,0
|
||||
20250227,105700,311080280,4345,4345,4345,4345,24
|
||||
20250227,105600,310976000,4345,4340,4350,4340,450
|
||||
20250227,105500,309019450,4340,4335,4340,4335,34
|
||||
20250227,105400,308872000,4340,4340,4340,4340,9
|
||||
20250227,105300,308832940,4350,4340,4350,4340,266
|
||||
20250227,105200,307678490,4340,4340,4340,4340,57
|
||||
20250227,105100,307431110,4350,4340,4350,4340,279
|
||||
20250227,105000,306220240,4340,4340,4340,4340,906
|
||||
20250227,104900,302288200,4340,4345,4345,4340,1011
|
||||
20250227,104800,297897065,4350,4350,4350,4350,0
|
||||
20250227,104700,297897065,4350,4350,4350,4350,0
|
||||
20250227,104600,297897065,4350,4350,4350,4350,0
|
||||
20250227,104500,297897065,4350,4345,4350,4345,127
|
||||
20250227,104400,297345245,4350,4350,4350,4350,0
|
||||
20250227,104300,297345245,4350,4350,4350,4350,183
|
||||
20250227,104200,296549195,4350,4345,4350,4345,34
|
||||
20250227,104100,296401460,4350,4350,4350,4350,0
|
||||
20250227,104000,296401460,4350,4350,4350,4350,12
|
||||
20250227,103900,296349260,4345,4345,4345,4345,2
|
||||
20250227,103800,296340570,4345,4345,4345,4345,0
|
||||
20250227,103700,296340570,4345,4345,4345,4345,30
|
||||
20250227,103600,296210220,4345,4350,4350,4345,800
|
||||
20250227,103500,292734170,4350,4350,4350,4350,40
|
||||
20250227,103400,292560170,4350,4345,4350,4345,318
|
||||
20250227,103300,291178455,4350,4355,4355,4350,5609
|
||||
20250227,103200,266762075,4360,4360,4360,4360,0
|
||||
20250227,103100,266762075,4360,4360,4360,4360,0
|
||||
20250227,103000,266762075,4360,4360,4360,4360,1636
|
||||
20250227,102900,259629115,4365,4365,4365,4365,0
|
||||
20250227,102800,259629115,4365,4365,4365,4365,1331
|
||||
20250227,102700,253819300,4370,4370,4370,4370,38
|
||||
20250227,102600,253653240,4375,4370,4375,4370,13
|
||||
20250227,102500,253596425,4380,4380,4380,4380,0
|
||||
20250227,102400,253596425,4380,4380,4380,4380,0
|
||||
20250227,102300,253596425,4380,4380,4380,4380,0
|
||||
20250227,102200,253596425,4380,4380,4380,4380,2
|
||||
20250227,102100,253587665,4365,4365,4365,4365,400
|
||||
20250227,102000,251841665,4385,4385,4385,4385,200
|
||||
20250227,101900,250964665,4385,4385,4385,4385,3
|
||||
20250227,101800,250951510,4365,4365,4365,4365,0
|
||||
20250227,101700,250951510,4365,4365,4365,4365,0
|
||||
20250227,101600,250951510,4365,4365,4365,4365,0
|
||||
20250227,101500,250951510,4365,4365,4365,4365,100
|
||||
20250227,101400,250515010,4395,4395,4395,4395,0
|
||||
20250227,101300,250515010,4395,4395,4395,4395,0
|
||||
20250227,101200,250515010,4395,4395,4395,4395,0
|
||||
20250227,101100,250515010,4395,4395,4395,4395,1
|
||||
20250227,101000,250510615,4395,4395,4395,4395,2
|
||||
20250227,100900,250501825,4365,4365,4365,4365,816
|
||||
20250227,100800,246939985,4365,4365,4365,4365,1
|
||||
20250227,100700,246935620,4365,4360,4365,4360,42
|
||||
20250227,100600,246752490,4360,4365,4395,4360,1166
|
||||
20250227,100500,241664775,4365,4400,4400,4365,4386
|
||||
20250227,100400,222488590,4380,4380,4380,4380,0
|
||||
20250227,100300,222488590,4380,4380,4380,4380,92
|
||||
20250227,100200,222085630,4380,4400,4400,4380,3284
|
||||
20250227,100100,207688460,4385,4400,4400,4385,4545
|
||||
20250227,100000,187728035,4400,4400,4400,4400,15
|
||||
20250227,095900,187662035,4400,4400,4400,4400,1
|
||||
20250227,095800,187657635,4395,4395,4395,4395,28
|
||||
20250227,095700,187534575,4400,4400,4400,4400,0
|
||||
20250227,095600,187534575,4400,4400,4400,4400,10
|
||||
20250227,095500,187490575,4400,4405,4405,4400,40
|
||||
20250227,095400,187314475,4405,4405,4405,4405,1000
|
||||
20250227,095300,182909475,4405,4400,4405,4400,651
|
||||
20250227,095200,180045015,4405,4400,4405,4400,3
|
||||
20250227,095100,180031810,4405,4395,4405,4395,2
|
||||
20250227,095000,180023010,4395,4395,4395,4395,0
|
||||
20250227,094900,180023010,4395,4395,4395,4395,2800
|
||||
20250227,094800,167717010,4405,4405,4405,4405,0
|
||||
20250227,094700,167717010,4405,4405,4405,4405,0
|
||||
20250227,094600,167717010,4405,4405,4405,4405,23
|
||||
20250227,094500,167615695,4405,4405,4405,4405,4
|
||||
20250227,094400,167598075,4405,4390,4410,4390,8
|
||||
20250227,094300,167562905,4390,4390,4390,4390,701
|
||||
20250227,094200,164485515,4390,4390,4390,4390,0
|
||||
20250227,094100,164485515,4390,4390,4390,4385,282
|
||||
20250227,094000,163248835,4400,4400,4400,4400,3
|
||||
20250227,093900,163235635,4410,4410,4410,4395,3
|
||||
20250227,093800,163222420,4385,4410,4410,4385,104
|
||||
20250227,093700,162766280,4405,4400,4405,4400,13
|
||||
20250227,093600,162709075,4410,4410,4410,4410,400
|
||||
20250227,093500,160945075,4410,4410,4410,4410,0
|
||||
20250227,093400,160945075,4410,4410,4410,4410,1
|
||||
20250227,093300,160940665,4415,4415,4415,4415,0
|
||||
20250227,093200,160940665,4415,4415,4415,4415,0
|
||||
20250227,093100,160940665,4415,4415,4415,4415,0
|
||||
20250227,093000,160940665,4415,4415,4415,4415,20
|
||||
20250227,092900,160852365,4415,4415,4415,4415,1
|
||||
20250227,092800,160847950,4415,4415,4415,4415,150
|
||||
20250227,092700,160185700,4415,4395,4415,4395,201
|
||||
20250227,092600,159302285,4415,4415,4415,4415,0
|
||||
20250227,092500,159302285,4415,4415,4415,4410,2002
|
||||
20250227,092400,150473455,4395,4395,4395,4395,206
|
||||
20250227,092300,149568085,4395,4395,4395,4395,0
|
||||
20250227,092200,149568085,4395,4395,4395,4395,0
|
||||
20250227,092100,149568085,4395,4395,4395,4395,9
|
||||
20250227,092000,149528530,4395,4395,4395,4395,50
|
||||
20250227,091900,149308780,4395,4380,4395,4380,2204
|
||||
20250227,091800,139655200,4410,4430,4430,4390,3209
|
||||
20250227,091700,125545735,4430,4430,4430,4430,100
|
||||
20250227,091600,125102735,4430,4430,4430,4430,400
|
||||
20250227,091500,123330735,4430,4430,4430,4430,512
|
||||
20250227,091400,121062575,4400,4435,4435,4400,1632
|
||||
20250227,091300,113861275,4435,4420,4435,4420,601
|
||||
20250227,091200,111204840,4440,4440,4440,4440,12
|
||||
20250227,091100,111151560,4460,4460,4460,4430,1860
|
||||
20250227,091000,102893230,4460,4460,4460,4460,2
|
||||
20250227,090900,102884310,4460,4470,4470,4450,559
|
||||
20250227,090800,100389940,4450,4450,4450,4450,0
|
||||
20250227,090700,100389940,4450,4460,4485,4450,769
|
||||
20250227,090600,96960185,4460,4490,4490,4460,2408
|
||||
20250227,090500,86157450,4460,4455,4490,4450,9493
|
||||
20250227,090400,43680105,4455,4475,4475,4455,1867
|
||||
20250227,090300,35357610,4480,4425,4480,4425,6386
|
||||
20250227,090200,6989630,4435,4410,4435,4410,93
|
||||
20250227,090100,6578590,4400,4390,4400,4390,1463
|
||||
20250227,090000,153140,4390,4375,4390,4375,35
|
||||
|
Reference in New Issue
Block a user