Update 2025-02-27 2849 candle_min
This commit is contained in:
662
085620/min/candle-20250227.csv
Normal file
662
085620/min/candle-20250227.csv
Normal file
@@ -0,0 +1,662 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,200000,214109210,4820,4820,4820,4820,1785
|
||||
20250227,195900,214109210,4820,4820,4820,4820,0
|
||||
20250227,195800,214109210,4820,4820,4820,4820,0
|
||||
20250227,195700,214109210,4820,4820,4820,4820,0
|
||||
20250227,195600,214109210,4820,4820,4820,4820,0
|
||||
20250227,195500,214109210,4820,4820,4820,4820,0
|
||||
20250227,195400,214109210,4820,4820,4820,4820,0
|
||||
20250227,195300,214109210,4820,4820,4820,4820,0
|
||||
20250227,195200,214109210,4820,4820,4820,4820,0
|
||||
20250227,195100,214109210,4820,4820,4820,4820,0
|
||||
20250227,195000,214109210,4820,4820,4820,4820,0
|
||||
20250227,194900,214109210,4820,4820,4820,4820,0
|
||||
20250227,194800,214109210,4820,4820,4820,4820,0
|
||||
20250227,194700,214109210,4820,4820,4820,4820,0
|
||||
20250227,194600,214109210,4820,4820,4820,4820,0
|
||||
20250227,194500,214109210,4820,4820,4820,4820,0
|
||||
20250227,194400,214109210,4820,4820,4820,4820,0
|
||||
20250227,194300,214109210,4820,4820,4820,4820,0
|
||||
20250227,194200,214109210,4820,4820,4820,4820,0
|
||||
20250227,194100,214109210,4820,4820,4820,4820,0
|
||||
20250227,194000,214109210,4820,4820,4820,4820,0
|
||||
20250227,193900,214109210,4820,4820,4820,4820,0
|
||||
20250227,193800,214109210,4820,4820,4820,4820,0
|
||||
20250227,193700,214109210,4820,4820,4820,4820,0
|
||||
20250227,193600,214109210,4820,4820,4820,4820,0
|
||||
20250227,193500,214109210,4820,4820,4820,4820,0
|
||||
20250227,193400,214109210,4820,4820,4820,4820,0
|
||||
20250227,193300,214109210,4820,4820,4820,4820,0
|
||||
20250227,193200,214109210,4820,4820,4820,4820,0
|
||||
20250227,193100,214109210,4820,4820,4820,4820,0
|
||||
20250227,193000,214109210,4820,4820,4820,4820,1785
|
||||
20250227,192900,214109210,4820,4820,4820,4820,0
|
||||
20250227,192800,214109210,4820,4820,4820,4820,0
|
||||
20250227,192700,214109210,4820,4820,4820,4820,0
|
||||
20250227,192600,214109210,4820,4820,4820,4820,0
|
||||
20250227,192500,214109210,4820,4820,4820,4820,0
|
||||
20250227,192400,214109210,4820,4820,4820,4820,0
|
||||
20250227,192300,214109210,4820,4820,4820,4820,0
|
||||
20250227,192200,214109210,4820,4820,4820,4820,0
|
||||
20250227,192100,214109210,4820,4820,4820,4820,0
|
||||
20250227,192000,214109210,4820,4820,4820,4820,0
|
||||
20250227,191900,214109210,4820,4820,4820,4820,0
|
||||
20250227,191800,214109210,4820,4820,4820,4820,0
|
||||
20250227,191700,214109210,4820,4820,4820,4820,0
|
||||
20250227,191600,214109210,4820,4820,4820,4820,0
|
||||
20250227,191500,214109210,4820,4820,4820,4820,0
|
||||
20250227,191400,214109210,4820,4820,4820,4820,0
|
||||
20250227,191300,214109210,4820,4820,4820,4820,0
|
||||
20250227,191200,214109210,4820,4820,4820,4820,0
|
||||
20250227,191100,214109210,4820,4820,4820,4820,0
|
||||
20250227,191000,214109210,4820,4820,4820,4820,0
|
||||
20250227,190900,214109210,4820,4820,4820,4820,0
|
||||
20250227,190800,214109210,4820,4820,4820,4820,0
|
||||
20250227,190700,214109210,4820,4820,4820,4820,0
|
||||
20250227,190600,214109210,4820,4820,4820,4820,0
|
||||
20250227,190500,214109210,4820,4820,4820,4820,0
|
||||
20250227,190400,214109210,4820,4820,4820,4820,0
|
||||
20250227,190300,214109210,4820,4820,4820,4820,0
|
||||
20250227,190200,214109210,4820,4820,4820,4820,0
|
||||
20250227,190100,214109210,4820,4820,4820,4820,0
|
||||
20250227,190000,214109210,4820,4820,4820,4820,1785
|
||||
20250227,185900,214109210,4820,4820,4820,4820,0
|
||||
20250227,185800,214109210,4820,4820,4820,4820,0
|
||||
20250227,185700,214109210,4820,4820,4820,4820,0
|
||||
20250227,185600,214109210,4820,4820,4820,4820,0
|
||||
20250227,185500,214109210,4820,4820,4820,4820,0
|
||||
20250227,185400,214109210,4820,4820,4820,4820,0
|
||||
20250227,185300,214109210,4820,4820,4820,4820,0
|
||||
20250227,185200,214109210,4820,4820,4820,4820,0
|
||||
20250227,185100,214109210,4820,4820,4820,4820,0
|
||||
20250227,185000,214109210,4820,4820,4820,4820,0
|
||||
20250227,184900,214109210,4820,4820,4820,4820,0
|
||||
20250227,184800,214109210,4820,4820,4820,4820,0
|
||||
20250227,184700,214109210,4820,4820,4820,4820,0
|
||||
20250227,184600,214109210,4820,4820,4820,4820,0
|
||||
20250227,184500,214109210,4820,4820,4820,4820,0
|
||||
20250227,184400,214109210,4820,4820,4820,4820,0
|
||||
20250227,184300,214109210,4820,4820,4820,4820,0
|
||||
20250227,184200,214109210,4820,4820,4820,4820,0
|
||||
20250227,184100,214109210,4820,4820,4820,4820,0
|
||||
20250227,184000,214109210,4820,4820,4820,4820,0
|
||||
20250227,183900,214109210,4820,4820,4820,4820,0
|
||||
20250227,183800,214109210,4820,4820,4820,4820,0
|
||||
20250227,183700,214109210,4820,4820,4820,4820,0
|
||||
20250227,183600,214109210,4820,4820,4820,4820,0
|
||||
20250227,183500,214109210,4820,4820,4820,4820,0
|
||||
20250227,183400,214109210,4820,4820,4820,4820,0
|
||||
20250227,183300,214109210,4820,4820,4820,4820,0
|
||||
20250227,183200,214109210,4820,4820,4820,4820,0
|
||||
20250227,183100,214109210,4820,4820,4820,4820,0
|
||||
20250227,183000,214109210,4820,4820,4820,4820,1785
|
||||
20250227,182900,214109210,4820,4820,4820,4820,0
|
||||
20250227,182800,214109210,4820,4820,4820,4820,0
|
||||
20250227,182700,214109210,4820,4820,4820,4820,0
|
||||
20250227,182600,214109210,4820,4820,4820,4820,0
|
||||
20250227,182500,214109210,4820,4820,4820,4820,0
|
||||
20250227,182400,214109210,4820,4820,4820,4820,0
|
||||
20250227,182300,214109210,4820,4820,4820,4820,0
|
||||
20250227,182200,214109210,4820,4820,4820,4820,0
|
||||
20250227,182100,214109210,4820,4820,4820,4820,0
|
||||
20250227,182000,214109210,4820,4820,4820,4820,0
|
||||
20250227,181900,214109210,4820,4820,4820,4820,0
|
||||
20250227,181800,214109210,4820,4820,4820,4820,0
|
||||
20250227,181700,214109210,4820,4820,4820,4820,0
|
||||
20250227,181600,214109210,4820,4820,4820,4820,0
|
||||
20250227,181500,214109210,4820,4820,4820,4820,0
|
||||
20250227,181400,214109210,4820,4820,4820,4820,0
|
||||
20250227,181300,214109210,4820,4820,4820,4820,0
|
||||
20250227,181200,214109210,4820,4820,4820,4820,0
|
||||
20250227,181100,214109210,4820,4820,4820,4820,0
|
||||
20250227,181000,214109210,4820,4820,4820,4820,0
|
||||
20250227,180900,214109210,4820,4820,4820,4820,0
|
||||
20250227,180800,214109210,4820,4820,4820,4820,0
|
||||
20250227,180700,214109210,4820,4820,4820,4820,0
|
||||
20250227,180600,214109210,4820,4820,4820,4820,0
|
||||
20250227,180500,214109210,4820,4820,4820,4820,0
|
||||
20250227,180400,214109210,4820,4820,4820,4820,0
|
||||
20250227,180300,214109210,4820,4820,4820,4820,0
|
||||
20250227,180200,214109210,4820,4820,4820,4820,0
|
||||
20250227,180100,214109210,4820,4820,4820,4820,0
|
||||
20250227,180000,214109210,4820,4820,4820,4820,1785
|
||||
20250227,175900,214109210,4820,4820,4820,4820,0
|
||||
20250227,175800,214109210,4820,4820,4820,4820,0
|
||||
20250227,175700,214109210,4820,4820,4820,4820,0
|
||||
20250227,175600,214109210,4820,4820,4820,4820,0
|
||||
20250227,175500,214109210,4820,4820,4820,4820,0
|
||||
20250227,175400,214109210,4820,4820,4820,4820,0
|
||||
20250227,175300,214109210,4820,4820,4820,4820,0
|
||||
20250227,175200,214109210,4820,4820,4820,4820,0
|
||||
20250227,175100,214109210,4820,4820,4820,4820,0
|
||||
20250227,175000,214109210,4820,4820,4820,4820,0
|
||||
20250227,174900,214109210,4820,4820,4820,4820,0
|
||||
20250227,174800,214109210,4820,4820,4820,4820,0
|
||||
20250227,174700,214109210,4820,4820,4820,4820,0
|
||||
20250227,174600,214109210,4820,4820,4820,4820,0
|
||||
20250227,174500,214109210,4820,4820,4820,4820,0
|
||||
20250227,174400,214109210,4820,4820,4820,4820,0
|
||||
20250227,174300,214109210,4820,4820,4820,4820,0
|
||||
20250227,174200,214109210,4820,4820,4820,4820,0
|
||||
20250227,174100,214109210,4820,4820,4820,4820,0
|
||||
20250227,174000,214109210,4820,4820,4820,4820,0
|
||||
20250227,173900,214109210,4820,4820,4820,4820,0
|
||||
20250227,173800,214109210,4820,4820,4820,4820,0
|
||||
20250227,173700,214109210,4820,4820,4820,4820,0
|
||||
20250227,173600,214109210,4820,4820,4820,4820,0
|
||||
20250227,173500,214109210,4820,4820,4820,4820,0
|
||||
20250227,173400,214109210,4820,4820,4820,4820,0
|
||||
20250227,173300,214109210,4820,4820,4820,4820,0
|
||||
20250227,173200,214109210,4820,4820,4820,4820,0
|
||||
20250227,173100,214109210,4820,4820,4820,4820,0
|
||||
20250227,173000,214109210,4820,4820,4820,4820,1785
|
||||
20250227,172900,214109210,4820,4820,4820,4820,0
|
||||
20250227,172800,214109210,4820,4820,4820,4820,0
|
||||
20250227,172700,214109210,4820,4820,4820,4820,0
|
||||
20250227,172600,214109210,4820,4820,4820,4820,0
|
||||
20250227,172500,214109210,4820,4820,4820,4820,0
|
||||
20250227,172400,214109210,4820,4820,4820,4820,0
|
||||
20250227,172300,214109210,4820,4820,4820,4820,0
|
||||
20250227,172200,214109210,4820,4820,4820,4820,0
|
||||
20250227,172100,214109210,4820,4820,4820,4820,0
|
||||
20250227,172000,214109210,4820,4820,4820,4820,0
|
||||
20250227,171900,214109210,4820,4820,4820,4820,0
|
||||
20250227,171800,214109210,4820,4820,4820,4820,0
|
||||
20250227,171700,214109210,4820,4820,4820,4820,0
|
||||
20250227,171600,214109210,4820,4820,4820,4820,0
|
||||
20250227,171500,214109210,4820,4820,4820,4820,0
|
||||
20250227,171400,214109210,4820,4820,4820,4820,0
|
||||
20250227,171300,214109210,4820,4820,4820,4820,0
|
||||
20250227,171200,214109210,4820,4820,4820,4820,0
|
||||
20250227,171100,214109210,4820,4820,4820,4820,0
|
||||
20250227,171000,214109210,4820,4820,4820,4820,0
|
||||
20250227,170900,214109210,4820,4820,4820,4820,0
|
||||
20250227,170800,214109210,4820,4820,4820,4820,0
|
||||
20250227,170700,214109210,4820,4820,4820,4820,0
|
||||
20250227,170600,214109210,4820,4820,4820,4820,0
|
||||
20250227,170500,214109210,4820,4820,4820,4820,0
|
||||
20250227,170400,214109210,4820,4820,4820,4820,0
|
||||
20250227,170300,214109210,4820,4820,4820,4820,0
|
||||
20250227,170200,214109210,4820,4820,4820,4820,0
|
||||
20250227,170100,214109210,4820,4820,4820,4820,0
|
||||
20250227,170000,214109210,4820,4820,4820,4820,1785
|
||||
20250227,165900,214109210,4820,4820,4820,4820,0
|
||||
20250227,165800,214109210,4820,4820,4820,4820,0
|
||||
20250227,165700,214109210,4820,4820,4820,4820,0
|
||||
20250227,165600,214109210,4820,4820,4820,4820,0
|
||||
20250227,165500,214109210,4820,4820,4820,4820,0
|
||||
20250227,165400,214109210,4820,4820,4820,4820,0
|
||||
20250227,165300,214109210,4820,4820,4820,4820,0
|
||||
20250227,165200,214109210,4820,4820,4820,4820,0
|
||||
20250227,165100,214109210,4820,4820,4820,4820,0
|
||||
20250227,165000,214109210,4820,4820,4820,4820,0
|
||||
20250227,164900,214109210,4820,4820,4820,4820,0
|
||||
20250227,164800,214109210,4820,4820,4820,4820,0
|
||||
20250227,164700,214109210,4820,4820,4820,4820,0
|
||||
20250227,164600,214109210,4820,4820,4820,4820,0
|
||||
20250227,164500,214109210,4820,4820,4820,4820,0
|
||||
20250227,164400,214109210,4820,4820,4820,4820,0
|
||||
20250227,164300,214109210,4820,4820,4820,4820,0
|
||||
20250227,164200,214109210,4820,4820,4820,4820,0
|
||||
20250227,164100,214109210,4820,4820,4820,4820,0
|
||||
20250227,164000,214109210,4820,4820,4820,4820,0
|
||||
20250227,163900,214109210,4820,4820,4820,4820,0
|
||||
20250227,163800,214109210,4820,4820,4820,4820,0
|
||||
20250227,163700,214109210,4820,4820,4820,4820,0
|
||||
20250227,163600,214109210,4820,4820,4820,4820,0
|
||||
20250227,163500,214109210,4820,4820,4820,4820,0
|
||||
20250227,163400,214109210,4820,4820,4820,4820,0
|
||||
20250227,163300,214109210,4820,4820,4820,4820,0
|
||||
20250227,163200,214109210,4820,4820,4820,4820,0
|
||||
20250227,163100,214109210,4820,4820,4820,4820,0
|
||||
20250227,163000,214109210,4820,4820,4820,4820,1785
|
||||
20250227,162900,214109210,4820,4820,4820,4820,0
|
||||
20250227,162800,214109210,4820,4820,4820,4820,0
|
||||
20250227,162700,214109210,4820,4820,4820,4820,0
|
||||
20250227,162600,214109210,4820,4820,4820,4820,0
|
||||
20250227,162500,214109210,4820,4820,4820,4820,0
|
||||
20250227,162400,214109210,4820,4820,4820,4820,0
|
||||
20250227,162300,214109210,4820,4820,4820,4820,0
|
||||
20250227,162200,214109210,4820,4820,4820,4820,0
|
||||
20250227,162100,214109210,4820,4820,4820,4820,0
|
||||
20250227,162000,214109210,4820,4820,4820,4820,0
|
||||
20250227,161900,214109210,4820,4820,4820,4820,0
|
||||
20250227,161800,214109210,4820,4820,4820,4820,0
|
||||
20250227,161700,214109210,4820,4820,4820,4820,0
|
||||
20250227,161600,214109210,4820,4820,4820,4820,0
|
||||
20250227,161500,214109210,4820,4820,4820,4820,0
|
||||
20250227,161400,214109210,4820,4820,4820,4820,0
|
||||
20250227,161300,214109210,4820,4820,4820,4820,0
|
||||
20250227,161200,214109210,4820,4820,4820,4820,0
|
||||
20250227,161100,214109210,4820,4820,4820,4820,0
|
||||
20250227,161000,214109210,4820,4820,4820,4820,0
|
||||
20250227,160900,214109210,4820,4820,4820,4820,0
|
||||
20250227,160800,214109210,4820,4820,4820,4820,0
|
||||
20250227,160700,214109210,4820,4820,4820,4820,0
|
||||
20250227,160600,214109210,4820,4820,4820,4820,0
|
||||
20250227,160500,214109210,4820,4820,4820,4820,0
|
||||
20250227,160400,214109210,4820,4820,4820,4820,0
|
||||
20250227,160300,214109210,4820,4820,4820,4820,0
|
||||
20250227,160200,214109210,4820,4820,4820,4820,0
|
||||
20250227,160100,214109210,4820,4820,4820,4820,0
|
||||
20250227,160000,214109210,4820,4820,4820,4820,1785
|
||||
20250227,155900,214109210,4820,4820,4820,4820,0
|
||||
20250227,155800,214109210,4820,4820,4820,4820,0
|
||||
20250227,155700,214109210,4820,4820,4820,4820,0
|
||||
20250227,155600,214109210,4820,4820,4820,4820,0
|
||||
20250227,155500,214109210,4820,4820,4820,4820,0
|
||||
20250227,155400,214109210,4820,4820,4820,4820,0
|
||||
20250227,155300,214109210,4820,4820,4820,4820,0
|
||||
20250227,155200,214109210,4820,4820,4820,4820,0
|
||||
20250227,155100,214109210,4820,4820,4820,4820,0
|
||||
20250227,155000,214109210,4820,4820,4820,4820,0
|
||||
20250227,154900,214109210,4820,4820,4820,4820,0
|
||||
20250227,154800,214109210,4820,4820,4820,4820,0
|
||||
20250227,154700,214109210,4820,4820,4820,4820,0
|
||||
20250227,154600,214109210,4820,4820,4820,4820,0
|
||||
20250227,154500,214109210,4820,4820,4820,4820,0
|
||||
20250227,154400,214109210,4820,4820,4820,4820,0
|
||||
20250227,154300,214109210,4820,4820,4820,4820,0
|
||||
20250227,154200,214109210,4820,4820,4820,4820,0
|
||||
20250227,154100,214109210,4820,4820,4820,4820,0
|
||||
20250227,154000,214109210,4820,4820,4820,4820,0
|
||||
20250227,153900,214109210,4820,4820,4820,4820,0
|
||||
20250227,153800,214109210,4820,4820,4820,4820,0
|
||||
20250227,153700,214109210,4820,4820,4820,4820,0
|
||||
20250227,153600,214109210,4820,4820,4820,4820,0
|
||||
20250227,153500,214109210,4820,4820,4820,4820,0
|
||||
20250227,153400,214109210,4820,4820,4820,4820,0
|
||||
20250227,153300,214109210,4820,4820,4820,4820,0
|
||||
20250227,153200,214109210,4820,4820,4820,4820,0
|
||||
20250227,153100,214109210,4820,4820,4820,4820,0
|
||||
20250227,153000,214109210,4820,4820,4820,4820,3570
|
||||
20250227,152900,205505510,4775,4775,4775,4775,0
|
||||
20250227,152800,205505510,4775,4775,4775,4775,0
|
||||
20250227,152700,205505510,4775,4775,4775,4775,0
|
||||
20250227,152600,205505510,4775,4775,4775,4775,0
|
||||
20250227,152500,205505510,4775,4775,4775,4775,0
|
||||
20250227,152400,205505510,4775,4775,4775,4775,0
|
||||
20250227,152300,205505510,4775,4775,4775,4775,0
|
||||
20250227,152200,205505510,4775,4775,4775,4775,0
|
||||
20250227,152100,205505510,4775,4775,4775,4775,0
|
||||
20250227,152000,205505510,4775,4775,4775,4775,0
|
||||
20250227,151900,205505510,4775,4775,4780,4775,684
|
||||
20250227,151800,202239070,4780,4775,4780,4775,672
|
||||
20250227,151700,199028550,4780,4775,4780,4775,116
|
||||
20250227,151600,198474460,4775,4785,4785,4775,232
|
||||
20250227,151500,197366040,4785,4780,4785,4775,255
|
||||
20250227,151400,196148040,4785,4775,4785,4775,126
|
||||
20250227,151300,195545950,4780,4785,4785,4780,23
|
||||
20250227,151200,195435950,4785,4785,4785,4775,405
|
||||
20250227,151100,193501365,4780,4775,4785,4775,169
|
||||
20250227,151000,192694190,4785,4780,4785,4775,352
|
||||
20250227,150900,191013110,4785,4785,4785,4780,226
|
||||
20250227,150800,189932725,4785,4785,4785,4780,156
|
||||
20250227,150700,189186945,4785,4785,4790,4780,199
|
||||
20250227,150600,188235590,4785,4785,4790,4780,77
|
||||
20250227,150500,187867355,4785,4790,4790,4780,72
|
||||
20250227,150400,187523065,4790,4780,4790,4780,55
|
||||
20250227,150300,187260020,4785,4785,4785,4780,175
|
||||
20250227,150200,186423435,4785,4790,4790,4780,57
|
||||
20250227,150100,186150660,4790,4785,4790,4785,141
|
||||
20250227,150000,185475915,4790,4795,4795,4790,24
|
||||
20250227,145900,185360930,4795,4785,4795,4785,160
|
||||
20250227,145800,184595000,4795,4790,4795,4785,17
|
||||
20250227,145700,184513565,4790,4790,4790,4785,22
|
||||
20250227,145600,184408200,4790,4785,4790,4780,150
|
||||
20250227,145500,183691070,4785,4790,4795,4785,76
|
||||
20250227,145400,183327065,4795,4795,4795,4790,29
|
||||
20250227,145300,183188030,4795,4795,4795,4790,15
|
||||
20250227,145200,183116125,4790,4795,4795,4790,25
|
||||
20250227,145100,182996285,4795,4790,4795,4785,382
|
||||
20250227,145000,181167200,4795,4790,4795,4790,32
|
||||
20250227,144900,181013795,4795,4790,4795,4790,20
|
||||
20250227,144800,180917920,4795,4795,4795,4790,22
|
||||
20250227,144700,180812445,4795,4795,4795,4790,195
|
||||
20250227,144600,179878265,4795,4795,4795,4790,21
|
||||
20250227,144500,179777585,4795,4795,4795,4790,24
|
||||
20250227,144400,179662525,4790,4795,4795,4790,126
|
||||
20250227,144300,179058945,4795,4800,4800,4790,392
|
||||
20250227,144200,177179305,4795,4800,4800,4795,12
|
||||
20250227,144100,177121720,4795,4800,4800,4795,24
|
||||
20250227,144000,177006545,4795,4795,4800,4795,13
|
||||
20250227,143900,176944165,4795,4795,4800,4795,49
|
||||
20250227,143800,176709000,4800,4795,4800,4795,15
|
||||
20250227,143700,176637020,4800,4800,4800,4795,23
|
||||
20250227,143600,176526640,4800,4795,4800,4795,14
|
||||
20250227,143500,176459460,4795,4800,4800,4795,53
|
||||
20250227,143400,176205080,4800,4795,4800,4795,19
|
||||
20250227,143300,176113920,4800,4795,4800,4795,20
|
||||
20250227,143200,176017935,4800,4800,4800,4795,45
|
||||
20250227,143100,175801955,4800,4795,4800,4795,12
|
||||
20250227,143000,175744375,4800,4800,4800,4795,16
|
||||
20250227,142900,175667595,4800,4800,4800,4795,40
|
||||
20250227,142800,175475615,4795,4790,4795,4790,505
|
||||
20250227,142700,173054165,4795,4790,4795,4790,10
|
||||
20250227,142600,173006235,4795,4795,4795,4790,18
|
||||
20250227,142500,172919940,4790,4790,4795,4790,11
|
||||
20250227,142400,172867220,4795,4795,4795,4790,26
|
||||
20250227,142300,172742565,4790,4790,4795,4790,17
|
||||
20250227,142200,172661090,4795,4795,4795,4790,16
|
||||
20250227,142100,172584390,4795,4795,4795,4790,196
|
||||
20250227,142000,171644590,4795,4795,4795,4790,15
|
||||
20250227,141900,171572680,4795,4795,4795,4790,22
|
||||
20250227,141800,171467215,4790,4790,4795,4790,12
|
||||
20250227,141700,171409710,4795,4790,4795,4790,19
|
||||
20250227,141600,171318625,4795,4795,4795,4790,12
|
||||
20250227,141500,171261105,4790,4795,4795,4790,17
|
||||
20250227,141400,171179610,4790,4790,4795,4790,13
|
||||
20250227,141300,171117300,4790,4795,4795,4790,16
|
||||
20250227,141200,171040595,4790,4790,4795,4790,16
|
||||
20250227,141100,170963915,4795,4795,4795,4790,24
|
||||
20250227,141000,170848850,4795,4790,4795,4790,13
|
||||
20250227,140900,170786540,4795,4795,4795,4795,16
|
||||
20250227,140800,170709820,4790,4790,4790,4790,0
|
||||
20250227,140700,170709820,4790,4785,4790,4785,320
|
||||
20250227,140600,169177025,4785,4785,4785,4785,272
|
||||
20250227,140500,167875505,4785,4785,4785,4785,6
|
||||
20250227,140400,167846795,4780,4780,4780,4780,134
|
||||
20250227,140300,167206275,4785,4780,4785,4780,156
|
||||
20250227,140200,166460565,4785,4785,4785,4785,8
|
||||
20250227,140100,166422285,4780,4780,4780,4780,0
|
||||
20250227,140000,166422285,4780,4780,4780,4780,331
|
||||
20250227,135900,164840105,4775,4775,4775,4775,0
|
||||
20250227,135800,164840105,4775,4785,4785,4775,178
|
||||
20250227,135700,163990090,4785,4785,4785,4785,5
|
||||
20250227,135600,163966165,4785,4785,4785,4785,3
|
||||
20250227,135500,163951810,4780,4780,4780,4780,1
|
||||
20250227,135400,163947030,4780,4785,4785,4780,172
|
||||
20250227,135300,163124850,4785,4785,4785,4785,3
|
||||
20250227,135200,163110495,4780,4785,4785,4780,72
|
||||
20250227,135100,162766320,4790,4790,4790,4790,5
|
||||
20250227,135000,162742370,4785,4780,4785,4780,2
|
||||
20250227,134900,162732805,4785,4785,4785,4785,0
|
||||
20250227,134800,162732805,4785,4790,4790,4785,114
|
||||
20250227,134700,162187280,4790,4790,4790,4790,1
|
||||
20250227,134600,162182490,4790,4790,4790,4790,6
|
||||
20250227,134500,162153750,4790,4790,4790,4790,0
|
||||
20250227,134400,162153750,4790,4790,4790,4790,189
|
||||
20250227,134300,161248440,4790,4800,4800,4790,153
|
||||
20250227,134200,160515135,4800,4800,4800,4800,3
|
||||
20250227,134100,160500735,4800,4800,4800,4800,15
|
||||
20250227,134000,160428735,4800,4795,4800,4795,549
|
||||
20250227,133900,157795790,4800,4805,4805,4800,250
|
||||
20250227,133800,156595775,4805,4805,4805,4805,3
|
||||
20250227,133700,156581360,4805,4805,4805,4805,3
|
||||
20250227,133600,156566945,4805,4805,4805,4805,3
|
||||
20250227,133500,156552530,4805,4810,4810,4805,7
|
||||
20250227,133400,156518875,4810,4810,4810,4810,60
|
||||
20250227,133300,156230275,4805,4805,4805,4805,1
|
||||
20250227,133200,156225470,4800,4800,4800,4800,1
|
||||
20250227,133100,156220670,4810,4790,4810,4785,806
|
||||
20250227,133000,152347950,4790,4790,4790,4790,0
|
||||
20250227,132900,152347950,4790,4785,4790,4785,6
|
||||
20250227,132800,152319215,4785,4785,4785,4785,8
|
||||
20250227,132700,152280935,4785,4785,4785,4785,7
|
||||
20250227,132600,152247440,4780,4780,4780,4780,1
|
||||
20250227,132500,152242660,4780,4785,4785,4780,174
|
||||
20250227,132400,151410925,4785,4785,4785,4785,11
|
||||
20250227,132300,151358290,4785,4785,4785,4785,3
|
||||
20250227,132200,151343935,4785,4785,4785,4785,3
|
||||
20250227,132100,151329580,4785,4780,4785,4780,140
|
||||
20250227,132000,150660360,4785,4785,4785,4785,11
|
||||
20250227,131900,150607725,4785,4785,4785,4785,8
|
||||
20250227,131800,150569445,4785,4785,4785,4785,3
|
||||
20250227,131700,150555090,4780,4780,4780,4780,1
|
||||
20250227,131600,150550310,4775,4780,4785,4775,185
|
||||
20250227,131500,149666585,4780,4780,4780,4780,3
|
||||
20250227,131400,149652245,4780,4780,4780,4780,109
|
||||
20250227,131300,149131225,4780,4780,4780,4780,31
|
||||
20250227,131200,148983045,4775,4780,4780,4775,120
|
||||
20250227,131100,148410015,4780,4780,4780,4780,35
|
||||
20250227,131000,148242715,4780,4780,4780,4780,7
|
||||
20250227,130900,148209255,4780,4775,4780,4775,61
|
||||
20250227,130800,147917860,4780,4775,4780,4775,144
|
||||
20250227,130700,147230230,4780,4780,4780,4780,32
|
||||
20250227,130600,147077270,4780,4780,4780,4780,6
|
||||
20250227,130500,147048590,4780,4780,4780,4780,30
|
||||
20250227,130400,146905190,4780,4780,4780,4780,3
|
||||
20250227,130300,146890850,4780,4780,4780,4780,33
|
||||
20250227,130200,146733110,4780,4780,4780,4780,4
|
||||
20250227,130100,146713990,4780,4775,4780,4775,191
|
||||
20250227,130000,145801950,4780,4780,4780,4780,31
|
||||
20250227,125900,145653770,4775,4780,4780,4775,183
|
||||
20250227,125800,144779165,4780,4780,4780,4780,40
|
||||
20250227,125700,144587965,4780,4780,4780,4780,4
|
||||
20250227,125600,144568845,4775,4780,4780,4775,151
|
||||
20250227,125500,143847660,4780,4780,4780,4780,43
|
||||
20250227,125400,143642120,4780,4780,4780,4780,37
|
||||
20250227,125300,143465260,4775,4780,4780,4775,975
|
||||
20250227,125200,138809605,4780,4780,4780,4780,0
|
||||
20250227,125100,138809605,4780,4780,4780,4780,156
|
||||
20250227,125000,138063925,4775,4785,4785,4775,194
|
||||
20250227,124900,137137440,4785,4785,4785,4785,33
|
||||
20250227,124800,136979535,4780,4780,4780,4780,0
|
||||
20250227,124700,136979535,4780,4780,4780,4780,30
|
||||
20250227,124600,136836135,4780,4780,4780,4780,26
|
||||
20250227,124500,136711855,4775,4780,4780,4775,158
|
||||
20250227,124400,135957235,4780,4780,4780,4780,3
|
||||
20250227,124300,135942895,4780,4780,4780,4780,31
|
||||
20250227,124200,135794715,4780,4780,4780,4780,3
|
||||
20250227,124100,135780375,4780,4775,4780,4775,125
|
||||
20250227,124000,135183485,4780,4780,4780,4780,31
|
||||
20250227,123900,135035305,4780,4780,4780,4780,6
|
||||
20250227,123800,135006625,4780,4780,4780,4780,0
|
||||
20250227,123700,135006625,4780,4780,4780,4780,128
|
||||
20250227,123600,134394785,4775,4785,4785,4775,127
|
||||
20250227,123500,133788315,4780,4780,4780,4780,1
|
||||
20250227,123400,133783535,4775,4780,4780,4775,121
|
||||
20250227,123300,133205725,4780,4780,4780,4780,0
|
||||
20250227,123200,133205725,4780,4780,4780,4775,394
|
||||
20250227,123100,131322965,4780,4780,4780,4780,11
|
||||
20250227,123000,131270385,4785,4785,4785,4785,6
|
||||
20250227,122900,131241675,4785,4785,4785,4785,0
|
||||
20250227,122800,131241675,4785,4780,4785,4780,4
|
||||
20250227,122700,131222540,4775,4780,4780,4775,176
|
||||
20250227,122600,130382120,4780,4785,4785,4780,6
|
||||
20250227,122500,130353425,4780,4780,4780,4780,49
|
||||
20250227,122400,130119205,4780,4780,4780,4780,202
|
||||
20250227,122300,129153645,4785,4785,4785,4785,2
|
||||
20250227,122200,129144075,4780,4780,4780,4780,88
|
||||
20250227,122100,128723435,4785,4785,4785,4785,3
|
||||
20250227,122000,128709080,4785,4785,4785,4785,6
|
||||
20250227,121900,128680370,4785,4785,4785,4785,0
|
||||
20250227,121800,128680370,4785,4785,4785,4785,8
|
||||
20250227,121700,128642090,4785,4785,4785,4785,0
|
||||
20250227,121600,128642090,4785,4780,4785,4780,140
|
||||
20250227,121500,127972860,4785,4785,4785,4785,3
|
||||
20250227,121400,127958505,4785,4780,4785,4780,650
|
||||
20250227,121300,124849025,4785,4780,4790,4780,696
|
||||
20250227,121200,121518725,4785,4785,4785,4785,0
|
||||
20250227,121100,121518725,4785,4780,4790,4780,935
|
||||
20250227,121000,117049375,4790,4795,4795,4790,64
|
||||
20250227,120900,116742800,4800,4795,4800,4795,112
|
||||
20250227,120800,116205745,4795,4795,4795,4795,5
|
||||
20250227,120700,116181770,4795,4795,4795,4795,4
|
||||
20250227,120600,116162590,4790,4795,4795,4785,115
|
||||
20250227,120500,115612260,4795,4795,4795,4795,1
|
||||
20250227,120400,115607465,4790,4790,4790,4790,1
|
||||
20250227,120300,115602675,4790,4800,4800,4790,43
|
||||
20250227,120200,115396480,4795,4795,4795,4795,41
|
||||
20250227,120100,115199885,4800,4790,4800,4790,10
|
||||
20250227,120000,115151915,4785,4795,4795,4785,38
|
||||
20250227,115900,114969715,4795,4800,4800,4795,8
|
||||
20250227,115800,114931320,4800,4800,4800,4800,0
|
||||
20250227,115700,114931320,4800,4785,4800,4780,2679
|
||||
20250227,115600,102122235,4800,4805,4805,4800,125
|
||||
20250227,115500,101522220,4805,4805,4805,4805,3
|
||||
20250227,115400,101507805,4805,4805,4805,4805,3
|
||||
20250227,115300,101493390,4805,4805,4805,4805,4
|
||||
20250227,115200,101474170,4805,4805,4805,4805,6
|
||||
20250227,115100,101445340,4805,4805,4805,4805,0
|
||||
20250227,115000,101445340,4805,4805,4805,4805,6
|
||||
20250227,114900,101416510,4805,4805,4805,4805,3
|
||||
20250227,114800,101402095,4800,4795,4800,4790,195
|
||||
20250227,114700,100468020,4805,4805,4805,4805,3
|
||||
20250227,114600,100453605,4805,4805,4805,4805,3
|
||||
20250227,114500,100439190,4805,4805,4805,4805,3
|
||||
20250227,114400,100424775,4805,4805,4805,4805,3
|
||||
20250227,114300,100410360,4805,4800,4805,4795,851
|
||||
20250227,114200,96329300,4805,4805,4805,4805,6
|
||||
20250227,114100,96300470,4805,4805,4805,4805,0
|
||||
20250227,114000,96300470,4805,4805,4805,4805,7
|
||||
20250227,113900,96266835,4805,4805,4805,4805,10
|
||||
20250227,113800,96218785,4805,4810,4810,4805,106
|
||||
20250227,113700,95709425,4810,4810,4810,4810,114
|
||||
20250227,113600,95161085,4810,4810,4810,4810,3
|
||||
20250227,113500,95146655,4810,4810,4810,4810,3
|
||||
20250227,113400,95132225,4810,4805,4810,4805,54
|
||||
20250227,113300,94872735,4810,4835,4835,4810,754
|
||||
20250227,113200,91234520,4845,4845,4845,4845,30
|
||||
20250227,113100,91089170,4845,4845,4845,4845,6
|
||||
20250227,113000,91060100,4845,4845,4845,4845,31
|
||||
20250227,112900,90909905,4845,4845,4845,4845,4
|
||||
20250227,112800,90890525,4845,4845,4845,4845,29
|
||||
20250227,112700,90750020,4845,4845,4845,4845,3
|
||||
20250227,112600,90735485,4845,4845,4845,4845,31
|
||||
20250227,112500,90585290,4845,4845,4845,4845,137
|
||||
20250227,112400,89921525,4845,4845,4845,4845,5
|
||||
20250227,112300,89897300,4845,4810,4845,4810,119
|
||||
20250227,112200,89321685,4810,4810,4810,4810,28
|
||||
20250227,112100,89187005,4810,4810,4840,4805,182
|
||||
20250227,112000,88310770,4810,4800,4825,4800,148
|
||||
20250227,111900,87599135,4800,4795,4800,4795,149
|
||||
20250227,111800,86884025,4800,4800,4800,4800,6
|
||||
20250227,111700,86855225,4800,4800,4800,4800,3
|
||||
20250227,111600,86840825,4795,4795,4795,4795,1
|
||||
20250227,111500,86836030,4795,4795,4795,4795,5
|
||||
20250227,111400,86812055,4790,4785,4790,4785,6
|
||||
20250227,111300,86783340,4795,4790,4805,4790,638
|
||||
20250227,111200,83724075,4785,4780,4785,4780,306
|
||||
20250227,111100,82260575,4780,4790,4790,4775,2448
|
||||
20250227,111000,70560115,4790,4790,4790,4790,79
|
||||
20250227,110900,70181705,4790,4790,4790,4790,7
|
||||
20250227,110800,70148175,4790,4790,4790,4790,3
|
||||
20250227,110700,70133805,4790,4785,4790,4780,180
|
||||
20250227,110600,69273355,4790,4790,4790,4790,3
|
||||
20250227,110500,69258985,4790,4790,4790,4790,5
|
||||
20250227,110400,69235035,4790,4785,4790,4785,101
|
||||
20250227,110300,68751250,4780,4785,4785,4780,153
|
||||
20250227,110200,68019895,4790,4785,4790,4785,38
|
||||
20250227,110100,67838050,4790,4790,4790,4790,0
|
||||
20250227,110000,67838050,4790,4790,4790,4790,6
|
||||
20250227,105900,67809310,4790,4790,4790,4790,5
|
||||
20250227,105800,67785360,4790,4790,4790,4790,3
|
||||
20250227,105700,67770990,4785,4785,4785,4780,169
|
||||
20250227,105600,66963155,4790,4790,4790,4790,4
|
||||
20250227,105500,66943995,4785,4785,4785,4785,840
|
||||
20250227,105400,62924595,4785,4785,4785,4785,3
|
||||
20250227,105300,62910240,4785,4785,4785,4785,9
|
||||
20250227,105200,62867175,4790,4790,4790,4790,6
|
||||
20250227,105100,62838435,4790,4790,4790,4790,0
|
||||
20250227,105000,62838435,4790,4790,4790,4785,126
|
||||
20250227,104900,62235445,4790,4790,4790,4790,0
|
||||
20250227,104800,62235445,4790,4790,4790,4785,189
|
||||
20250227,104700,61331050,4790,4790,4790,4790,3
|
||||
20250227,104600,61316680,4790,4790,4790,4790,12
|
||||
20250227,104500,61259200,4790,4790,4790,4790,6
|
||||
20250227,104400,61230460,4785,4785,4785,4785,161
|
||||
20250227,104300,60460075,4790,4790,4790,4790,7
|
||||
20250227,104200,60426545,4790,4790,4790,4790,0
|
||||
20250227,104100,60426545,4790,4790,4790,4785,128
|
||||
20250227,104000,59813990,4790,4790,4790,4790,3
|
||||
20250227,103900,59799620,4790,4790,4790,4790,3
|
||||
20250227,103800,59785250,4785,4790,4790,4785,136
|
||||
20250227,103700,59134470,4790,4790,4790,4790,4
|
||||
20250227,103600,59115310,4790,4790,4790,4790,3
|
||||
20250227,103500,59100940,4790,4790,4790,4790,3
|
||||
20250227,103400,59086570,4790,4790,4790,4790,3
|
||||
20250227,103300,59072200,4790,4790,4790,4785,195
|
||||
20250227,103200,58139095,4790,4790,4790,4790,0
|
||||
20250227,103100,58139095,4790,4790,4790,4790,7
|
||||
20250227,103000,58105565,4785,4790,4790,4785,11
|
||||
20250227,102900,58052880,4790,4785,4790,4785,188
|
||||
20250227,102800,57153270,4790,4790,4790,4790,0
|
||||
20250227,102700,57153270,4790,4790,4790,4790,26
|
||||
20250227,102600,57028730,4790,4795,4795,4790,85
|
||||
20250227,102500,56621545,4795,4795,4795,4795,0
|
||||
20250227,102400,56621545,4795,4795,4795,4795,15
|
||||
20250227,102300,56549620,4795,4795,4795,4795,0
|
||||
20250227,102200,56549620,4795,4795,4795,4795,6
|
||||
20250227,102100,56520850,4795,4795,4795,4795,3
|
||||
20250227,102000,56506465,4795,4795,4795,4795,12
|
||||
20250227,101900,56448925,4795,4795,4795,4795,3
|
||||
20250227,101800,56434540,4795,4795,4795,4795,4
|
||||
20250227,101700,56415360,4795,4795,4795,4795,15
|
||||
20250227,101600,56343435,4795,4795,4795,4795,3
|
||||
20250227,101500,56329050,4795,4785,4795,4785,7
|
||||
20250227,101400,56295530,4790,4790,4790,4790,712
|
||||
20250227,101300,52885050,4785,4785,4785,4785,180
|
||||
20250227,101200,52023750,4790,4790,4790,4790,7
|
||||
20250227,101100,51990220,4790,4790,4790,4790,9
|
||||
20250227,101000,51947110,4790,4790,4790,4790,7
|
||||
20250227,100900,51913580,4785,4780,4785,4780,485
|
||||
20250227,100800,49592860,4785,4785,4785,4785,6
|
||||
20250227,100700,49564150,4785,4785,4785,4780,197
|
||||
20250227,100600,48622385,4785,4785,4785,4785,47
|
||||
20250227,100500,48397490,4790,4790,4790,4790,9
|
||||
20250227,100400,48354380,4790,4785,4790,4785,6
|
||||
20250227,100300,48325655,4790,4790,4790,4790,6
|
||||
20250227,100200,48296915,4785,4785,4785,4785,83
|
||||
20250227,100100,47899760,4780,4780,4780,4780,681
|
||||
20250227,100000,44644580,4780,4780,4780,4780,3
|
||||
20250227,095900,44630240,4780,4780,4780,4780,4
|
||||
20250227,095800,44611120,4780,4780,4780,4780,163
|
||||
20250227,095700,43831980,4780,4780,4780,4780,3
|
||||
20250227,095600,43817640,4780,4775,4780,4775,137
|
||||
20250227,095500,43163450,4780,4780,4780,4780,6
|
||||
20250227,095400,43134770,4780,4780,4780,4780,0
|
||||
20250227,095300,43134770,4780,4785,4785,4780,496
|
||||
20250227,095200,40762000,4790,4790,4790,4790,0
|
||||
20250227,095100,40762000,4790,4785,4790,4785,129
|
||||
20250227,095000,40144705,4785,4785,4785,4785,202
|
||||
20250227,094900,39178135,4790,4790,4790,4790,6
|
||||
20250227,094800,39149395,4790,4790,4790,4790,3
|
||||
20250227,094700,39135025,4790,4785,4790,4785,214
|
||||
20250227,094600,38111030,4785,4785,4785,4785,3
|
||||
20250227,094500,38096675,4785,4785,4785,4785,3
|
||||
20250227,094400,38082320,4780,4785,4785,4780,9
|
||||
20250227,094300,38039285,4785,4785,4785,4785,6
|
||||
20250227,094200,38010575,4785,4785,4785,4785,3
|
||||
20250227,094100,37996220,4785,4795,4795,4785,113
|
||||
20250227,094000,37455435,4795,4795,4795,4795,4
|
||||
20250227,093900,37436255,4795,4795,4795,4795,3
|
||||
20250227,093800,37421870,4790,4790,4790,4790,1184
|
||||
20250227,093700,31750510,4790,4790,4790,4790,17
|
||||
20250227,093600,31669080,4790,4790,4790,4790,6
|
||||
20250227,093500,31640340,4790,4790,4790,4790,0
|
||||
20250227,093400,31640340,4790,4795,4795,4790,58
|
||||
20250227,093300,31362485,4790,4790,4790,4790,0
|
||||
20250227,093200,31362485,4790,4790,4790,4790,154
|
||||
20250227,093100,30624825,4790,4815,4815,4790,2174
|
||||
20250227,093000,20175555,4800,4800,4800,4800,0
|
||||
20250227,092900,20175555,4800,4800,4800,4800,0
|
||||
20250227,092800,20175555,4800,4795,4800,4795,217
|
||||
20250227,092700,19134355,4785,4775,4785,4775,708
|
||||
20250227,092600,15750180,4780,4780,4780,4780,0
|
||||
20250227,092500,15750180,4780,4780,4780,4780,31
|
||||
20250227,092400,15602000,4775,4775,4775,4775,0
|
||||
20250227,092300,15602000,4775,4780,4780,4775,170
|
||||
20250227,092200,14790240,4785,4815,4815,4785,1454
|
||||
20250227,092100,7804040,4815,4815,4815,4815,52
|
||||
20250227,092000,7553660,4810,4810,4810,4810,1
|
||||
20250227,091900,7548850,4810,4810,4810,4810,10
|
||||
20250227,091800,7500750,4810,4810,4810,4810,182
|
||||
20250227,091700,6625330,4810,4810,4810,4810,19
|
||||
20250227,091600,6533940,4810,4810,4810,4810,0
|
||||
20250227,091500,6533940,4810,4810,4810,4810,0
|
||||
20250227,091400,6533940,4810,4810,4810,4810,172
|
||||
20250227,091300,5706620,4820,4820,4820,4820,0
|
||||
20250227,091200,5706620,4820,4840,4910,4810,1088
|
||||
20250227,091100,459685,4840,4840,4840,4840,0
|
||||
20250227,091000,459685,4840,4840,4840,4840,44
|
||||
20250227,090900,246725,4840,4840,4840,4840,0
|
||||
20250227,090800,246725,4840,4840,4840,4840,0
|
||||
20250227,090700,246725,4840,4840,4840,4840,0
|
||||
20250227,090600,246725,4840,4840,4840,4840,0
|
||||
20250227,090500,246725,4840,4840,4840,4840,1
|
||||
20250227,090400,241885,4835,4835,4835,4835,0
|
||||
20250227,090300,241885,4835,4840,4840,4835,48
|
||||
20250227,090200,9670,4835,4835,4835,4835,0
|
||||
20250227,090100,9670,4835,4835,4835,4835,0
|
||||
20250227,090000,9670,4835,4835,4835,4835,2
|
||||
|
Reference in New Issue
Block a user