Update 2025-02-27 2849 candle_min
This commit is contained in:
586
004770/min/candle-20250227.csv
Normal file
586
004770/min/candle-20250227.csv
Normal file
@@ -0,0 +1,586 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,184400,975295535,2250,2250,2250,2250,15625
|
||||
20250227,184300,975295535,2250,2250,2250,2250,0
|
||||
20250227,184200,975295535,2250,2250,2250,2250,0
|
||||
20250227,184100,975295535,2250,2250,2250,2250,0
|
||||
20250227,184000,975295535,2250,2250,2250,2250,0
|
||||
20250227,183900,975295535,2250,2250,2250,2250,0
|
||||
20250227,183800,975295535,2250,2250,2250,2250,0
|
||||
20250227,183700,975295535,2250,2250,2250,2250,0
|
||||
20250227,183600,975295535,2250,2250,2250,2250,0
|
||||
20250227,183500,975295535,2250,2250,2250,2250,0
|
||||
20250227,183400,975295535,2250,2250,2250,2250,0
|
||||
20250227,183300,975295535,2250,2250,2250,2250,0
|
||||
20250227,183200,975295535,2250,2250,2250,2250,0
|
||||
20250227,183100,975295535,2250,2250,2250,2250,0
|
||||
20250227,183000,975295535,2250,2250,2250,2250,0
|
||||
20250227,182900,975295535,2250,2250,2250,2250,0
|
||||
20250227,182800,975295535,2250,2250,2250,2250,0
|
||||
20250227,182700,975295535,2250,2250,2250,2250,0
|
||||
20250227,182600,975295535,2250,2250,2250,2250,0
|
||||
20250227,182500,975295535,2250,2250,2250,2250,0
|
||||
20250227,182400,975295535,2250,2250,2250,2250,0
|
||||
20250227,182300,975295535,2250,2250,2250,2250,0
|
||||
20250227,182200,975295535,2250,2250,2250,2250,0
|
||||
20250227,182100,975295535,2250,2250,2250,2250,0
|
||||
20250227,182000,975295535,2250,2250,2250,2250,0
|
||||
20250227,181900,975295535,2250,2250,2250,2250,0
|
||||
20250227,181800,975295535,2250,2250,2250,2250,0
|
||||
20250227,181700,975295535,2250,2250,2250,2250,0
|
||||
20250227,181600,975295535,2250,2250,2250,2250,0
|
||||
20250227,181500,975295535,2250,2250,2250,2250,0
|
||||
20250227,181400,975295535,2250,2250,2250,2250,15625
|
||||
20250227,181300,975295535,2250,2250,2250,2250,0
|
||||
20250227,181200,975295535,2250,2250,2250,2250,0
|
||||
20250227,181100,975295535,2250,2250,2250,2250,0
|
||||
20250227,181000,975295535,2250,2250,2250,2250,0
|
||||
20250227,180900,975295535,2250,2250,2250,2250,0
|
||||
20250227,180800,975295535,2250,2250,2250,2250,0
|
||||
20250227,180700,975295535,2250,2250,2250,2250,0
|
||||
20250227,180600,975295535,2250,2250,2250,2250,0
|
||||
20250227,180500,975295535,2250,2250,2250,2250,0
|
||||
20250227,180400,975295535,2250,2250,2250,2250,0
|
||||
20250227,180300,975295535,2250,2250,2250,2250,0
|
||||
20250227,180200,975295535,2250,2250,2250,2250,0
|
||||
20250227,180100,975295535,2250,2250,2250,2250,0
|
||||
20250227,180000,975295535,2250,2250,2250,2250,0
|
||||
20250227,175900,975295535,2250,2250,2250,2250,0
|
||||
20250227,175800,975295535,2250,2250,2250,2250,0
|
||||
20250227,175700,975295535,2250,2250,2250,2250,0
|
||||
20250227,175600,975295535,2250,2250,2250,2250,0
|
||||
20250227,175500,975295535,2250,2250,2250,2250,0
|
||||
20250227,175400,975295535,2250,2250,2250,2250,0
|
||||
20250227,175300,975295535,2250,2250,2250,2250,0
|
||||
20250227,175200,975295535,2250,2250,2250,2250,0
|
||||
20250227,175100,975295535,2250,2250,2250,2250,0
|
||||
20250227,175000,975295535,2250,2250,2250,2250,0
|
||||
20250227,174900,975295535,2250,2250,2250,2250,0
|
||||
20250227,174800,975295535,2250,2250,2250,2250,0
|
||||
20250227,174700,975295535,2250,2250,2250,2250,0
|
||||
20250227,174600,975295535,2250,2250,2250,2250,0
|
||||
20250227,174500,975295535,2250,2250,2250,2250,0
|
||||
20250227,174400,975295535,2250,2250,2250,2250,15625
|
||||
20250227,174300,975295535,2250,2250,2250,2250,0
|
||||
20250227,174200,975295535,2250,2250,2250,2250,0
|
||||
20250227,174100,975295535,2250,2250,2250,2250,0
|
||||
20250227,174000,975295535,2250,2250,2250,2250,0
|
||||
20250227,173900,975295535,2250,2250,2250,2250,0
|
||||
20250227,173800,975295535,2250,2250,2250,2250,0
|
||||
20250227,173700,975295535,2250,2250,2250,2250,0
|
||||
20250227,173600,975295535,2250,2250,2250,2250,0
|
||||
20250227,173500,975295535,2250,2250,2250,2250,0
|
||||
20250227,173400,975295535,2250,2250,2250,2250,0
|
||||
20250227,173300,975295535,2250,2250,2250,2250,0
|
||||
20250227,173200,975295535,2250,2250,2250,2250,0
|
||||
20250227,173100,975295535,2250,2250,2250,2250,0
|
||||
20250227,173000,975295535,2250,2250,2250,2250,0
|
||||
20250227,172900,975295535,2250,2250,2250,2250,0
|
||||
20250227,172800,975295535,2250,2250,2250,2250,0
|
||||
20250227,172700,975295535,2250,2250,2250,2250,0
|
||||
20250227,172600,975295535,2250,2250,2250,2250,0
|
||||
20250227,172500,975295535,2250,2250,2250,2250,0
|
||||
20250227,172400,975295535,2250,2250,2250,2250,0
|
||||
20250227,172300,975295535,2250,2250,2250,2250,0
|
||||
20250227,172200,975295535,2250,2250,2250,2250,0
|
||||
20250227,172100,975295535,2250,2250,2250,2250,0
|
||||
20250227,172000,975295535,2250,2250,2250,2250,0
|
||||
20250227,171900,975295535,2250,2250,2250,2250,0
|
||||
20250227,171800,975295535,2250,2250,2250,2250,0
|
||||
20250227,171700,975295535,2250,2250,2250,2250,0
|
||||
20250227,171600,975295535,2250,2250,2250,2250,0
|
||||
20250227,171500,975295535,2250,2250,2250,2250,0
|
||||
20250227,171400,975295535,2250,2250,2250,2250,15625
|
||||
20250227,171300,975295535,2250,2250,2250,2250,0
|
||||
20250227,171200,975295535,2250,2250,2250,2250,0
|
||||
20250227,171100,975295535,2250,2250,2250,2250,0
|
||||
20250227,171000,975295535,2250,2250,2250,2250,0
|
||||
20250227,170900,975295535,2250,2250,2250,2250,0
|
||||
20250227,170800,975295535,2250,2250,2250,2250,0
|
||||
20250227,170700,975295535,2250,2250,2250,2250,0
|
||||
20250227,170600,975295535,2250,2250,2250,2250,0
|
||||
20250227,170500,975295535,2250,2250,2250,2250,0
|
||||
20250227,170400,975295535,2250,2250,2250,2250,0
|
||||
20250227,170300,975295535,2250,2250,2250,2250,0
|
||||
20250227,170200,975295535,2250,2250,2250,2250,0
|
||||
20250227,170100,975295535,2250,2250,2250,2250,0
|
||||
20250227,170000,975295535,2250,2250,2250,2250,0
|
||||
20250227,165900,975295535,2250,2250,2250,2250,0
|
||||
20250227,165800,975295535,2250,2250,2250,2250,0
|
||||
20250227,165700,975295535,2250,2250,2250,2250,0
|
||||
20250227,165600,975295535,2250,2250,2250,2250,0
|
||||
20250227,165500,975295535,2250,2250,2250,2250,0
|
||||
20250227,165400,975295535,2250,2250,2250,2250,0
|
||||
20250227,165300,975295535,2250,2250,2250,2250,0
|
||||
20250227,165200,975295535,2250,2250,2250,2250,0
|
||||
20250227,165100,975295535,2250,2250,2250,2250,0
|
||||
20250227,165000,975295535,2250,2250,2250,2250,0
|
||||
20250227,164900,975295535,2250,2250,2250,2250,0
|
||||
20250227,164800,975295535,2250,2250,2250,2250,0
|
||||
20250227,164700,975295535,2250,2250,2250,2250,0
|
||||
20250227,164600,975295535,2250,2250,2250,2250,0
|
||||
20250227,164500,975295535,2250,2250,2250,2250,0
|
||||
20250227,164400,975295535,2250,2250,2250,2250,15625
|
||||
20250227,164300,975295535,2250,2250,2250,2250,0
|
||||
20250227,164200,975295535,2250,2250,2250,2250,0
|
||||
20250227,164100,975295535,2250,2250,2250,2250,0
|
||||
20250227,164000,975295535,2250,2250,2250,2250,0
|
||||
20250227,163900,975295535,2250,2250,2250,2250,0
|
||||
20250227,163800,975295535,2250,2250,2250,2250,0
|
||||
20250227,163700,975295535,2250,2250,2250,2250,0
|
||||
20250227,163600,975295535,2250,2250,2250,2250,0
|
||||
20250227,163500,975295535,2250,2250,2250,2250,0
|
||||
20250227,163400,975295535,2250,2250,2250,2250,0
|
||||
20250227,163300,975295535,2250,2250,2250,2250,0
|
||||
20250227,163200,975295535,2250,2250,2250,2250,0
|
||||
20250227,163100,975295535,2250,2250,2250,2250,0
|
||||
20250227,163000,975295535,2250,2250,2250,2250,0
|
||||
20250227,162900,975295535,2250,2250,2250,2250,0
|
||||
20250227,162800,975295535,2250,2250,2250,2250,0
|
||||
20250227,162700,975295535,2250,2250,2250,2250,0
|
||||
20250227,162600,975295535,2250,2250,2250,2250,0
|
||||
20250227,162500,975295535,2250,2250,2250,2250,0
|
||||
20250227,162400,975295535,2250,2250,2250,2250,0
|
||||
20250227,162300,975295535,2250,2250,2250,2250,0
|
||||
20250227,162200,975295535,2250,2250,2250,2250,0
|
||||
20250227,162100,975295535,2250,2250,2250,2250,0
|
||||
20250227,162000,975295535,2250,2250,2250,2250,0
|
||||
20250227,161900,975295535,2250,2250,2250,2250,0
|
||||
20250227,161800,975295535,2250,2250,2250,2250,0
|
||||
20250227,161700,975295535,2250,2250,2250,2250,0
|
||||
20250227,161600,975295535,2250,2250,2250,2250,0
|
||||
20250227,161500,975295535,2250,2250,2250,2250,0
|
||||
20250227,161400,975295535,2250,2250,2250,2250,15625
|
||||
20250227,161300,975295535,2250,2250,2250,2250,0
|
||||
20250227,161200,975295535,2250,2250,2250,2250,0
|
||||
20250227,161100,975295535,2250,2250,2250,2250,0
|
||||
20250227,161000,975295535,2250,2250,2250,2250,0
|
||||
20250227,160900,975295535,2250,2250,2250,2250,0
|
||||
20250227,160800,975295535,2250,2250,2250,2250,0
|
||||
20250227,160700,975295535,2250,2250,2250,2250,0
|
||||
20250227,160600,975295535,2250,2250,2250,2250,0
|
||||
20250227,160500,975295535,2250,2250,2250,2250,0
|
||||
20250227,160400,975295535,2250,2250,2250,2250,0
|
||||
20250227,160300,975295535,2250,2250,2250,2250,0
|
||||
20250227,160200,975295535,2250,2250,2250,2250,0
|
||||
20250227,160100,975295535,2250,2250,2250,2250,0
|
||||
20250227,160000,975295535,2250,2250,2250,2250,0
|
||||
20250227,155900,975295535,2250,2250,2250,2250,0
|
||||
20250227,155800,975295535,2250,2250,2250,2250,0
|
||||
20250227,155700,975295535,2250,2250,2250,2250,0
|
||||
20250227,155600,975295535,2250,2250,2250,2250,0
|
||||
20250227,155500,975295535,2250,2250,2250,2250,0
|
||||
20250227,155400,975295535,2250,2250,2250,2250,0
|
||||
20250227,155300,975295535,2250,2250,2250,2250,0
|
||||
20250227,155200,975295535,2250,2250,2250,2250,0
|
||||
20250227,155100,975295535,2250,2250,2250,2250,0
|
||||
20250227,155000,975295535,2250,2250,2250,2250,0
|
||||
20250227,154900,975295535,2250,2250,2250,2250,0
|
||||
20250227,154800,975295535,2250,2250,2250,2250,0
|
||||
20250227,154700,975295535,2250,2250,2250,2250,0
|
||||
20250227,154600,975295535,2250,2250,2250,2250,0
|
||||
20250227,154500,975295535,2250,2250,2250,2250,0
|
||||
20250227,154400,975295535,2250,2250,2250,2250,15625
|
||||
20250227,154300,975295535,2250,2250,2250,2250,0
|
||||
20250227,154200,975295535,2250,2250,2250,2250,0
|
||||
20250227,154100,975295535,2250,2250,2250,2250,0
|
||||
20250227,154000,975295535,2250,2250,2250,2250,0
|
||||
20250227,153900,975295535,2250,2250,2250,2250,0
|
||||
20250227,153800,975295535,2250,2250,2250,2250,0
|
||||
20250227,153700,975295535,2250,2250,2250,2250,0
|
||||
20250227,153600,975295535,2250,2250,2250,2250,0
|
||||
20250227,153500,975295535,2250,2250,2250,2250,0
|
||||
20250227,153400,975295535,2250,2250,2250,2250,0
|
||||
20250227,153300,975295535,2250,2250,2250,2250,0
|
||||
20250227,153200,975295535,2250,2250,2250,2250,0
|
||||
20250227,153100,975295535,2250,2250,2250,2250,0
|
||||
20250227,153000,975295535,2250,2250,2250,2250,15625
|
||||
20250227,152900,940139285,2260,2260,2260,2260,0
|
||||
20250227,152800,940139285,2260,2260,2260,2260,0
|
||||
20250227,152700,940139285,2260,2260,2260,2260,0
|
||||
20250227,152600,940139285,2260,2260,2260,2260,0
|
||||
20250227,152500,940139285,2260,2260,2260,2260,0
|
||||
20250227,152400,940139285,2260,2260,2260,2260,0
|
||||
20250227,152300,940139285,2260,2260,2260,2260,0
|
||||
20250227,152200,940139285,2260,2260,2260,2260,0
|
||||
20250227,152100,940139285,2260,2260,2260,2260,0
|
||||
20250227,152000,940139285,2260,2260,2260,2260,0
|
||||
20250227,151900,940139285,2260,2260,2260,2260,1680
|
||||
20250227,151800,936342485,2260,2260,2265,2260,333
|
||||
20250227,151700,935589895,2265,2260,2265,2260,333
|
||||
20250227,151600,934837310,2260,2260,2260,2260,1326
|
||||
20250227,151500,931840550,2260,2260,2260,2260,956
|
||||
20250227,151400,929679990,2260,2260,2260,2260,1
|
||||
20250227,151300,929677730,2260,2260,2260,2255,860
|
||||
20250227,151200,927736025,2260,2260,2260,2260,1357
|
||||
20250227,151100,924669205,2255,2260,2260,2255,156
|
||||
20250227,151000,924317140,2265,2260,2265,2260,61
|
||||
20250227,150900,924179270,2260,2265,2265,2260,506
|
||||
20250227,150800,923033210,2265,2265,2265,2255,12
|
||||
20250227,150700,923006130,2255,2260,2260,2255,1190
|
||||
20250227,150600,920318980,2265,2265,2265,2265,444
|
||||
20250227,150500,919313320,2270,2255,2270,2255,2
|
||||
20250227,150400,919308795,2270,2270,2270,2270,0
|
||||
20250227,150300,919308795,2270,2270,2270,2270,0
|
||||
20250227,150200,919308795,2270,2270,2270,2270,40
|
||||
20250227,150100,919217995,2270,2270,2270,2270,0
|
||||
20250227,150000,919217995,2270,2270,2270,2270,1
|
||||
20250227,145900,919215725,2265,2265,2265,2265,221
|
||||
20250227,145800,918715160,2270,2255,2270,2255,931
|
||||
20250227,145700,916615740,2250,2260,2260,2250,13664
|
||||
20250227,145600,885798285,2270,2260,2270,2260,451
|
||||
20250227,145500,884779015,2260,2270,2270,2260,1510
|
||||
20250227,145400,881361315,2270,2265,2270,2265,3082
|
||||
20250227,145300,874365185,2265,2270,2270,2265,80
|
||||
20250227,145200,874183935,2265,2270,2270,2265,78
|
||||
20250227,145100,874007165,2265,2265,2265,2265,20
|
||||
20250227,145000,873961865,2260,2260,2260,2260,300
|
||||
20250227,144900,873283865,2260,2260,2260,2260,0
|
||||
20250227,144800,873283865,2260,2265,2265,2260,20
|
||||
20250227,144700,873238645,2265,2265,2265,2265,0
|
||||
20250227,144600,873238645,2265,2265,2265,2265,1559
|
||||
20250227,144500,869707510,2265,2265,2265,2265,0
|
||||
20250227,144400,869707510,2265,2270,2270,2265,1164
|
||||
20250227,144300,867070100,2270,2270,2270,2270,2
|
||||
20250227,144200,867065560,2265,2265,2265,2265,3800
|
||||
20250227,144100,858458560,2260,2260,2260,2260,0
|
||||
20250227,144000,858458560,2260,2260,2265,2260,513
|
||||
20250227,143900,857299165,2270,2270,2270,2270,0
|
||||
20250227,143800,857299165,2270,2270,2270,2270,0
|
||||
20250227,143700,857299165,2270,2260,2270,2260,1200
|
||||
20250227,143600,854582845,2260,2260,2260,2260,100
|
||||
20250227,143500,854356845,2260,2260,2260,2260,222
|
||||
20250227,143400,853855125,2260,2260,2260,2260,0
|
||||
20250227,143300,853855125,2260,2260,2260,2260,0
|
||||
20250227,143200,853855125,2260,2260,2260,2260,0
|
||||
20250227,143100,853855125,2260,2260,2260,2260,0
|
||||
20250227,143000,853855125,2260,2260,2260,2260,0
|
||||
20250227,142900,853855125,2260,2255,2260,2255,23
|
||||
20250227,142800,853803245,2255,2255,2255,2255,1154
|
||||
20250227,142700,851200975,2255,2260,2260,2255,20809
|
||||
20250227,142600,804217315,2260,2260,2260,2260,0
|
||||
20250227,142500,804217315,2260,2260,2260,2260,1
|
||||
20250227,142400,804215055,2270,2270,2270,2270,2
|
||||
20250227,142300,804210515,2260,2260,2260,2260,519
|
||||
20250227,142200,803037575,2270,2270,2270,2270,0
|
||||
20250227,142100,803037575,2270,2270,2270,2270,0
|
||||
20250227,142000,803037575,2270,2270,2270,2270,500
|
||||
20250227,141900,801902575,2260,2260,2260,2260,0
|
||||
20250227,141800,801902575,2260,2260,2260,2260,2569
|
||||
20250227,141700,796096635,2265,2265,2265,2265,0
|
||||
20250227,141600,796096635,2265,2265,2265,2265,0
|
||||
20250227,141500,796096635,2265,2260,2265,2260,5539
|
||||
20250227,141400,783553300,2265,2260,2265,2260,1003
|
||||
20250227,141300,781286505,2260,2260,2260,2260,33
|
||||
20250227,141200,781211925,2270,2270,2270,2270,0
|
||||
20250227,141100,781211925,2270,2270,2270,2270,0
|
||||
20250227,141000,781211925,2270,2270,2270,2270,0
|
||||
20250227,140900,781211925,2270,2270,2270,2270,171
|
||||
20250227,140800,780823755,2265,2265,2265,2265,100
|
||||
20250227,140700,780597255,2265,2265,2265,2265,50
|
||||
20250227,140600,780484005,2270,2265,2270,2265,21
|
||||
20250227,140500,780436435,2265,2275,2275,2265,5391
|
||||
20250227,140400,768225810,2265,2265,2265,2265,0
|
||||
20250227,140300,768225810,2265,2265,2265,2265,0
|
||||
20250227,140200,768225810,2265,2265,2265,2265,0
|
||||
20250227,140100,768225810,2265,2265,2265,2265,30
|
||||
20250227,140000,768157860,2270,2270,2270,2270,0
|
||||
20250227,135900,768157860,2270,2270,2270,2270,0
|
||||
20250227,135800,768157860,2270,2270,2270,2270,1000
|
||||
20250227,135700,765887860,2270,2265,2270,2265,10
|
||||
20250227,135600,765865205,2270,2270,2270,2270,0
|
||||
20250227,135500,765865205,2270,2265,2270,2265,1836
|
||||
20250227,135400,761703365,2270,2265,2270,2265,1600
|
||||
20250227,135300,758074360,2265,2270,2270,2265,2020
|
||||
20250227,135200,753498960,2270,2270,2270,2270,0
|
||||
20250227,135100,753498960,2270,2270,2270,2270,0
|
||||
20250227,135000,753498960,2270,2270,2270,2270,507
|
||||
20250227,134900,752348070,2265,2265,2265,2265,60
|
||||
20250227,134800,752212170,2265,2270,2270,2265,5124
|
||||
20250227,134700,740588260,2280,2280,2280,2280,100
|
||||
20250227,134600,740360260,2280,2280,2280,2280,609
|
||||
20250227,134500,738971740,2280,2280,2280,2280,0
|
||||
20250227,134400,738971740,2280,2280,2280,2280,0
|
||||
20250227,134300,738971740,2280,2280,2280,2280,0
|
||||
20250227,134200,738971740,2280,2280,2280,2280,1
|
||||
20250227,134100,738969460,2270,2270,2270,2270,50
|
||||
20250227,134000,738855960,2270,2270,2270,2270,4100
|
||||
20250227,133900,729548960,2270,2270,2270,2270,0
|
||||
20250227,133800,729548960,2270,2270,2270,2270,0
|
||||
20250227,133700,729548960,2270,2270,2270,2270,740
|
||||
20250227,133600,727869160,2270,2270,2270,2270,91
|
||||
20250227,133500,727662590,2270,2270,2270,2270,121
|
||||
20250227,133400,727387920,2280,2270,2280,2270,201
|
||||
20250227,133300,726931640,2280,2280,2280,2280,0
|
||||
20250227,133200,726931640,2280,2280,2280,2280,0
|
||||
20250227,133100,726931640,2280,2275,2280,2275,4722
|
||||
20250227,133000,716189080,2280,2280,2280,2280,0
|
||||
20250227,132900,716189080,2280,2280,2280,2280,0
|
||||
20250227,132800,716189080,2280,2280,2280,2280,0
|
||||
20250227,132700,716189080,2280,2280,2280,2280,169
|
||||
20250227,132600,715803760,2280,2280,2280,2280,0
|
||||
20250227,132500,715803760,2280,2280,2280,2280,718
|
||||
20250227,132400,714166720,2280,2280,2280,2280,2300
|
||||
20250227,132300,708922720,2280,2280,2280,2280,99
|
||||
20250227,132200,708697000,2275,2275,2275,2275,0
|
||||
20250227,132100,708697000,2275,2275,2275,2275,0
|
||||
20250227,132000,708697000,2275,2275,2275,2275,38
|
||||
20250227,131900,708610550,2280,2280,2280,2280,50
|
||||
20250227,131800,708496550,2280,2280,2280,2280,0
|
||||
20250227,131700,708496550,2280,2280,2280,2280,0
|
||||
20250227,131600,708496550,2280,2280,2280,2280,1000
|
||||
20250227,131500,706216550,2285,2285,2285,2285,0
|
||||
20250227,131400,706216550,2285,2285,2285,2285,900
|
||||
20250227,131300,704160050,2285,2285,2285,2285,0
|
||||
20250227,131200,704160050,2285,2285,2285,2285,1
|
||||
20250227,131100,704157765,2280,2280,2280,2280,4154
|
||||
20250227,131000,694686645,2285,2285,2285,2285,0
|
||||
20250227,130900,694686645,2285,2285,2285,2285,21
|
||||
20250227,130800,694638660,2275,2275,2275,2275,0
|
||||
20250227,130700,694638660,2275,2275,2275,2275,0
|
||||
20250227,130600,694638660,2275,2280,2280,2275,1464
|
||||
20250227,130500,691300745,2280,2280,2280,2280,203
|
||||
20250227,130400,690837905,2280,2280,2280,2280,0
|
||||
20250227,130300,690837905,2280,2280,2280,2280,0
|
||||
20250227,130200,690837905,2280,2280,2280,2280,1176
|
||||
20250227,130100,688156625,2280,2280,2280,2275,263
|
||||
20250227,130000,687557985,2275,2275,2275,2275,0
|
||||
20250227,125900,687557985,2275,2275,2275,2275,0
|
||||
20250227,125800,687557985,2275,2275,2275,2275,0
|
||||
20250227,125700,687557985,2275,2275,2275,2275,0
|
||||
20250227,125600,687557985,2275,2275,2275,2275,0
|
||||
20250227,125500,687557985,2275,2275,2275,2275,0
|
||||
20250227,125400,687557985,2275,2275,2275,2275,329
|
||||
20250227,125300,686809510,2275,2275,2275,2275,0
|
||||
20250227,125200,686809510,2275,2275,2275,2275,1
|
||||
20250227,125100,686807235,2280,2280,2280,2280,840
|
||||
20250227,125000,684892035,2280,2280,2280,2280,128
|
||||
20250227,124900,684600195,2280,2280,2280,2280,300
|
||||
20250227,124800,683916195,2280,2280,2280,2280,0
|
||||
20250227,124700,683916195,2280,2280,2280,2280,1114
|
||||
20250227,124600,681376275,2280,2280,2280,2280,0
|
||||
20250227,124500,681376275,2280,2280,2280,2280,1
|
||||
20250227,124400,681373995,2280,2280,2285,2280,2112
|
||||
20250227,124300,676549085,2285,2285,2285,2285,1
|
||||
20250227,124200,676546800,2290,2285,2290,2285,20
|
||||
20250227,124100,676501050,2285,2285,2285,2285,878
|
||||
20250227,124000,674494820,2280,2295,2295,2280,1001
|
||||
20250227,123900,672212525,2280,2280,2280,2280,1000
|
||||
20250227,123800,669932525,2280,2280,2280,2280,11
|
||||
20250227,123700,669907445,2280,2280,2280,2280,0
|
||||
20250227,123600,669907445,2280,2295,2295,2280,69
|
||||
20250227,123500,669749330,2295,2295,2295,2295,1
|
||||
20250227,123400,669747035,2295,2290,2295,2290,3070
|
||||
20250227,123300,662708190,2290,2290,2290,2290,1449
|
||||
20250227,123200,659389980,2290,2270,2290,2270,6341
|
||||
20250227,123100,644945665,2270,2270,2270,2270,100
|
||||
20250227,123000,644718665,2275,2275,2275,2275,0
|
||||
20250227,122900,644718665,2275,2275,2275,2275,0
|
||||
20250227,122800,644718665,2275,2275,2275,2275,0
|
||||
20250227,122700,644718665,2275,2275,2275,2275,70
|
||||
20250227,122600,644559415,2275,2275,2275,2275,0
|
||||
20250227,122500,644559415,2275,2275,2275,2275,2070
|
||||
20250227,122400,639850165,2275,2275,2275,2275,115
|
||||
20250227,122300,639588540,2275,2275,2275,2275,0
|
||||
20250227,122200,639588540,2275,2275,2275,2275,0
|
||||
20250227,122100,639588540,2275,2275,2275,2275,100
|
||||
20250227,122000,639361040,2275,2275,2275,2275,0
|
||||
20250227,121900,639361040,2275,2275,2275,2275,88
|
||||
20250227,121800,639160840,2275,2275,2275,2275,0
|
||||
20250227,121700,639160840,2275,2275,2275,2275,0
|
||||
20250227,121600,639160840,2275,2275,2275,2275,0
|
||||
20250227,121500,639160840,2275,2275,2275,2275,0
|
||||
20250227,121400,639160840,2275,2275,2275,2275,234
|
||||
20250227,121300,638628490,2275,2275,2275,2275,11
|
||||
20250227,121200,638603465,2275,2275,2275,2275,0
|
||||
20250227,121100,638603465,2275,2275,2275,2275,0
|
||||
20250227,121000,638603465,2275,2270,2275,2270,695
|
||||
20250227,120900,637025705,2270,2270,2270,2270,1
|
||||
20250227,120800,637023435,2275,2275,2275,2275,73
|
||||
20250227,120700,636857360,2275,2275,2275,2275,0
|
||||
20250227,120600,636857360,2275,2275,2275,2275,91
|
||||
20250227,120500,636650335,2270,2270,2270,2270,0
|
||||
20250227,120400,636650335,2270,2270,2270,2270,0
|
||||
20250227,120300,636650335,2270,2270,2270,2270,0
|
||||
20250227,120200,636650335,2270,2270,2270,2270,0
|
||||
20250227,120100,636650335,2270,2270,2270,2270,0
|
||||
20250227,120000,636650335,2270,2270,2270,2270,320
|
||||
20250227,115900,635923935,2275,2270,2275,2270,4444
|
||||
20250227,115800,625834005,2270,2270,2270,2270,49
|
||||
20250227,115700,625722775,2275,2270,2275,2270,1251
|
||||
20250227,115600,622883000,2270,2270,2270,2270,0
|
||||
20250227,115500,622883000,2270,2270,2270,2270,101
|
||||
20250227,115400,622653730,2270,2270,2270,2270,118
|
||||
20250227,115300,622385870,2275,2275,2275,2275,20
|
||||
20250227,115200,622340370,2275,2275,2275,2275,5971
|
||||
20250227,115100,608756345,2275,2275,2275,2275,0
|
||||
20250227,115000,608756345,2275,2275,2275,2275,2491
|
||||
20250227,114900,603089320,2275,2275,2275,2275,100
|
||||
20250227,114800,602861820,2275,2275,2275,2275,100
|
||||
20250227,114700,602634320,2275,2275,2275,2275,0
|
||||
20250227,114600,602634320,2275,2275,2275,2275,0
|
||||
20250227,114500,602634320,2275,2275,2275,2275,0
|
||||
20250227,114400,602634320,2275,2275,2275,2275,0
|
||||
20250227,114300,602634320,2275,2275,2275,2275,1
|
||||
20250227,114200,602632045,2275,2270,2275,2270,1107
|
||||
20250227,114100,600119140,2270,2270,2275,2270,2452
|
||||
20250227,114000,594553090,2275,2275,2275,2275,425
|
||||
20250227,113900,593586215,2270,2270,2270,2270,500
|
||||
20250227,113800,592451215,2275,2275,2275,2275,0
|
||||
20250227,113700,592451215,2275,2275,2275,2275,10
|
||||
20250227,113600,592428465,2275,2275,2275,2275,640
|
||||
20250227,113500,590972465,2280,2280,2280,2275,4056
|
||||
20250227,113400,581737555,2285,2285,2285,2285,0
|
||||
20250227,113300,581737555,2285,2285,2285,2285,45
|
||||
20250227,113200,581634730,2285,2285,2285,2285,10
|
||||
20250227,113100,581611880,2280,2280,2280,2280,536
|
||||
20250227,113000,580389800,2285,2285,2285,2285,0
|
||||
20250227,112900,580389800,2285,2285,2285,2285,0
|
||||
20250227,112800,580389800,2285,2285,2285,2285,22
|
||||
20250227,112700,580339530,2285,2285,2285,2285,0
|
||||
20250227,112600,580339530,2285,2285,2285,2285,1
|
||||
20250227,112500,580337245,2285,2285,2285,2285,0
|
||||
20250227,112400,580337245,2285,2285,2285,2285,0
|
||||
20250227,112300,580337245,2285,2285,2285,2285,0
|
||||
20250227,112200,580337245,2285,2280,2285,2280,959
|
||||
20250227,112100,578150440,2280,2280,2280,2280,1
|
||||
20250227,112000,578148160,2280,2285,2285,2280,1010
|
||||
20250227,111900,575840325,2280,2280,2280,2280,2605
|
||||
20250227,111800,569900925,2285,2285,2285,2285,0
|
||||
20250227,111700,569900925,2285,2285,2285,2285,0
|
||||
20250227,111600,569900925,2285,2285,2285,2285,500
|
||||
20250227,111500,568758425,2285,2275,2285,2275,4
|
||||
20250227,111400,568749315,2280,2280,2280,2280,9
|
||||
20250227,111300,568728795,2290,2275,2290,2275,3
|
||||
20250227,111200,568721955,2275,2275,2275,2275,288
|
||||
20250227,111100,568066755,2290,2290,2290,2275,2077
|
||||
20250227,111000,563341550,2275,2275,2275,2275,301
|
||||
20250227,110900,562656775,2280,2275,2280,2275,465
|
||||
20250227,110800,561596585,2275,2275,2275,2275,0
|
||||
20250227,110700,561596585,2275,2275,2275,2275,0
|
||||
20250227,110600,561596585,2275,2280,2280,2275,306
|
||||
20250227,110500,560900405,2280,2275,2280,2275,1806
|
||||
20250227,110400,556791725,2280,2280,2280,2280,290
|
||||
20250227,110300,556130525,2280,2280,2280,2280,0
|
||||
20250227,110200,556130525,2280,2280,2280,2280,0
|
||||
20250227,110100,556130525,2280,2280,2280,2280,0
|
||||
20250227,110000,556130525,2280,2280,2280,2270,1439
|
||||
20250227,105900,552859190,2280,2280,2280,2275,1361
|
||||
20250227,105800,549760610,2290,2290,2290,2290,300
|
||||
20250227,105700,549073610,2290,2280,2290,2280,50
|
||||
20250227,105600,548959560,2290,2290,2290,2290,1
|
||||
20250227,105500,548957270,2275,2280,2290,2275,3031
|
||||
20250227,105400,542036795,2275,2275,2275,2275,3648
|
||||
20250227,105300,533737595,2275,2270,2275,2270,953
|
||||
20250227,105200,531569525,2270,2275,2275,2270,634
|
||||
20250227,105100,530130335,2270,2265,2270,2265,1101
|
||||
20250227,105000,527632915,2270,2270,2270,2270,269
|
||||
20250227,104900,527022285,2270,2270,2270,2270,0
|
||||
20250227,104800,527022285,2270,2275,2275,2270,7
|
||||
20250227,104700,527006375,2270,2270,2270,2270,1910
|
||||
20250227,104600,522670675,2270,2270,2270,2270,5224
|
||||
20250227,104500,510812195,2275,2275,2275,2270,1190
|
||||
20250227,104400,508104970,2275,2275,2275,2275,0
|
||||
20250227,104300,508104970,2275,2270,2275,2270,2173
|
||||
20250227,104200,503167005,2270,2275,2275,2270,3518
|
||||
20250227,104100,495163665,2275,2275,2275,2275,2
|
||||
20250227,104000,495159115,2275,2275,2275,2275,132
|
||||
20250227,103900,494858815,2280,2280,2280,2280,403
|
||||
20250227,103800,493939975,2280,2280,2280,2280,1
|
||||
20250227,103700,493937695,2275,2275,2275,2275,207
|
||||
20250227,103600,493466770,2280,2280,2280,2280,0
|
||||
20250227,103500,493466770,2280,2280,2280,2280,31
|
||||
20250227,103400,493396090,2280,2280,2280,2280,12
|
||||
20250227,103300,493368730,2280,2280,2280,2280,1
|
||||
20250227,103200,493366450,2275,2275,2275,2275,1927
|
||||
20250227,103100,488982525,2280,2280,2280,2280,7
|
||||
20250227,103000,488966565,2280,2280,2280,2280,0
|
||||
20250227,102900,488966565,2280,2280,2280,2280,260
|
||||
20250227,102800,488373765,2280,2280,2280,2280,1050
|
||||
20250227,102700,485979765,2280,2275,2280,2275,2001
|
||||
20250227,102600,481427485,2280,2280,2280,2280,15
|
||||
20250227,102500,481393285,2280,2280,2280,2280,466
|
||||
20250227,102400,480330805,2285,2285,2285,2285,0
|
||||
20250227,102300,480330805,2285,2285,2285,2285,0
|
||||
20250227,102200,480330805,2285,2280,2285,2280,13
|
||||
20250227,102100,480301115,2280,2280,2280,2280,501
|
||||
20250227,102000,479158835,2280,2280,2280,2280,0
|
||||
20250227,101900,479158835,2280,2280,2280,2280,600
|
||||
20250227,101800,477790835,2285,2285,2285,2285,4
|
||||
20250227,101700,477781695,2285,2285,2285,2285,0
|
||||
20250227,101600,477781695,2285,2285,2285,2285,0
|
||||
20250227,101500,477781695,2285,2285,2285,2285,0
|
||||
20250227,101400,477781695,2285,2270,2285,2270,363
|
||||
20250227,101300,476957660,2270,2280,2285,2270,6549
|
||||
20250227,101200,462061120,2280,2280,2280,2280,87
|
||||
20250227,101100,461862760,2280,2280,2280,2280,38
|
||||
20250227,101000,461776120,2280,2275,2280,2275,2854
|
||||
20250227,100900,455278500,2270,2270,2270,2270,200
|
||||
20250227,100800,454824500,2275,2270,2275,2270,298
|
||||
20250227,100700,454147040,2270,2275,2275,2270,1000
|
||||
20250227,100600,451876040,2275,2275,2275,2275,220
|
||||
20250227,100500,451375540,2275,2275,2275,2275,105
|
||||
20250227,100400,451136665,2270,2275,2275,2270,10001
|
||||
20250227,100300,428428945,2275,2275,2275,2275,1753
|
||||
20250227,100200,424440870,2280,2275,2280,2275,2537
|
||||
20250227,100100,418668330,2275,2275,2275,2275,2821
|
||||
20250227,100000,412250555,2280,2280,2280,2280,50
|
||||
20250227,095900,412136555,2275,2275,2280,2275,76
|
||||
20250227,095800,411963300,2280,2280,2280,2275,5806
|
||||
20250227,095700,398753820,2280,2280,2280,2280,1625
|
||||
20250227,095600,395048820,2280,2280,2280,2280,1200
|
||||
20250227,095500,392312820,2280,2280,2280,2280,231
|
||||
20250227,095400,391786140,2275,2285,2295,2275,9638
|
||||
20250227,095300,369786145,2295,2295,2295,2295,1
|
||||
20250227,095200,369783850,2285,2285,2285,2285,2
|
||||
20250227,095100,369779280,2280,2295,2295,2280,6088
|
||||
20250227,095000,355896015,2285,2295,2295,2285,1258
|
||||
20250227,094900,353015005,2295,2295,2295,2295,61
|
||||
20250227,094800,352875010,2295,2295,2295,2295,0
|
||||
20250227,094700,352875010,2295,2285,2295,2285,5724
|
||||
20250227,094600,339787845,2285,2285,2285,2285,7847
|
||||
20250227,094500,321857450,2290,2290,2290,2290,901
|
||||
20250227,094400,319794160,2285,2285,2290,2285,5480
|
||||
20250227,094300,307269960,2290,2290,2295,2285,1806
|
||||
20250227,094200,303133220,2285,2285,2290,2285,1934
|
||||
20250227,094100,298711530,2285,2280,2290,2280,844
|
||||
20250227,094000,296783800,2285,2285,2285,2280,1210
|
||||
20250227,093900,294019070,2285,2285,2285,2285,2600
|
||||
20250227,093800,288078070,2285,2285,2285,2285,1150
|
||||
20250227,093700,285450320,2285,2290,2290,2285,1755
|
||||
20250227,093600,281436120,2295,2295,2295,2295,0
|
||||
20250227,093500,281436120,2295,2290,2295,2290,7104
|
||||
20250227,093400,265142955,2295,2295,2295,2290,1175
|
||||
20250227,093300,262451975,2295,2295,2295,2295,2
|
||||
20250227,093200,262447385,2295,2295,2295,2295,5439
|
||||
20250227,093100,249964880,2295,2295,2295,2290,668
|
||||
20250227,093000,248431835,2290,2295,2295,2290,569
|
||||
20250227,092900,247126285,2290,2290,2295,2290,3003
|
||||
20250227,092800,240249405,2295,2285,2295,2285,774
|
||||
20250227,092700,238475205,2290,2290,2290,2290,149
|
||||
20250227,092600,238133995,2295,2290,2295,2290,1059
|
||||
20250227,092500,235708840,2290,2290,2290,2290,1200
|
||||
20250227,092400,232960840,2290,2295,2295,2290,675
|
||||
20250227,092300,231414060,2295,2295,2295,2290,1282
|
||||
20250227,092200,228474395,2290,2290,2290,2290,1879
|
||||
20250227,092100,224171485,2290,2300,2300,2290,6943
|
||||
20250227,092000,208264750,2300,2290,2300,2290,5948
|
||||
20250227,091900,194602475,2285,2290,2295,2285,2562
|
||||
20250227,091800,188731210,2290,2285,2290,2285,766
|
||||
20250227,091700,186980470,2285,2280,2285,2280,66
|
||||
20250227,091600,186829675,2285,2285,2285,2285,1923
|
||||
20250227,091500,182435620,2285,2285,2285,2285,691
|
||||
20250227,091400,180856685,2285,2285,2285,2280,1962
|
||||
20250227,091300,176375825,2280,2280,2285,2280,322
|
||||
20250227,091200,175641180,2285,2285,2285,2280,390
|
||||
20250227,091100,174751535,2290,2290,2290,2290,5681
|
||||
20250227,091000,161742045,2290,2300,2300,2290,4556
|
||||
20250227,090900,151286850,2295,2285,2295,2275,13334
|
||||
20250227,090800,120792535,2285,2285,2285,2285,3336
|
||||
20250227,090700,113169775,2285,2280,2290,2280,1657
|
||||
20250227,090600,109383040,2290,2290,2290,2280,1392
|
||||
20250227,090500,106195700,2280,2280,2295,2280,8327
|
||||
20250227,090400,87124845,2280,2290,2290,2265,10161
|
||||
20250227,090300,63996660,2290,2265,2290,2265,15178
|
||||
20250227,090200,29421520,2265,2275,2275,2260,1477
|
||||
20250227,090100,26076825,2280,2275,2280,2270,8973
|
||||
20250227,090000,5644380,2280,2270,2280,2270,2485
|
||||
|
Reference in New Issue
Block a user