Update 2025-02-27 2849 candle_min
This commit is contained in:
587
005390/min/candle-20250227.csv
Normal file
587
005390/min/candle-20250227.csv
Normal file
@@ -0,0 +1,587 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,184500,122385005,2220,2220,2220,2220,2849
|
||||
20250227,184400,122385005,2220,2220,2220,2220,0
|
||||
20250227,184300,122385005,2220,2220,2220,2220,0
|
||||
20250227,184200,122385005,2220,2220,2220,2220,0
|
||||
20250227,184100,122385005,2220,2220,2220,2220,0
|
||||
20250227,184000,122385005,2220,2220,2220,2220,0
|
||||
20250227,183900,122385005,2220,2220,2220,2220,0
|
||||
20250227,183800,122385005,2220,2220,2220,2220,0
|
||||
20250227,183700,122385005,2220,2220,2220,2220,0
|
||||
20250227,183600,122385005,2220,2220,2220,2220,0
|
||||
20250227,183500,122385005,2220,2220,2220,2220,0
|
||||
20250227,183400,122385005,2220,2220,2220,2220,0
|
||||
20250227,183300,122385005,2220,2220,2220,2220,0
|
||||
20250227,183200,122385005,2220,2220,2220,2220,0
|
||||
20250227,183100,122385005,2220,2220,2220,2220,0
|
||||
20250227,183000,122385005,2220,2220,2220,2220,0
|
||||
20250227,182900,122385005,2220,2220,2220,2220,0
|
||||
20250227,182800,122385005,2220,2220,2220,2220,0
|
||||
20250227,182700,122385005,2220,2220,2220,2220,0
|
||||
20250227,182600,122385005,2220,2220,2220,2220,0
|
||||
20250227,182500,122385005,2220,2220,2220,2220,0
|
||||
20250227,182400,122385005,2220,2220,2220,2220,0
|
||||
20250227,182300,122385005,2220,2220,2220,2220,0
|
||||
20250227,182200,122385005,2220,2220,2220,2220,0
|
||||
20250227,182100,122385005,2220,2220,2220,2220,0
|
||||
20250227,182000,122385005,2220,2220,2220,2220,0
|
||||
20250227,181900,122385005,2220,2220,2220,2220,0
|
||||
20250227,181800,122385005,2220,2220,2220,2220,0
|
||||
20250227,181700,122385005,2220,2220,2220,2220,0
|
||||
20250227,181600,122385005,2220,2220,2220,2220,0
|
||||
20250227,181500,122385005,2220,2220,2220,2220,2849
|
||||
20250227,181400,122385005,2220,2220,2220,2220,0
|
||||
20250227,181300,122385005,2220,2220,2220,2220,0
|
||||
20250227,181200,122385005,2220,2220,2220,2220,0
|
||||
20250227,181100,122385005,2220,2220,2220,2220,0
|
||||
20250227,181000,122385005,2220,2220,2220,2220,0
|
||||
20250227,180900,122385005,2220,2220,2220,2220,0
|
||||
20250227,180800,122385005,2220,2220,2220,2220,0
|
||||
20250227,180700,122385005,2220,2220,2220,2220,0
|
||||
20250227,180600,122385005,2220,2220,2220,2220,0
|
||||
20250227,180500,122385005,2220,2220,2220,2220,0
|
||||
20250227,180400,122385005,2220,2220,2220,2220,0
|
||||
20250227,180300,122385005,2220,2220,2220,2220,0
|
||||
20250227,180200,122385005,2220,2220,2220,2220,0
|
||||
20250227,180100,122385005,2220,2220,2220,2220,0
|
||||
20250227,180000,122385005,2220,2220,2220,2220,0
|
||||
20250227,175900,122385005,2220,2220,2220,2220,0
|
||||
20250227,175800,122385005,2220,2220,2220,2220,0
|
||||
20250227,175700,122385005,2220,2220,2220,2220,0
|
||||
20250227,175600,122385005,2220,2220,2220,2220,0
|
||||
20250227,175500,122385005,2220,2220,2220,2220,0
|
||||
20250227,175400,122385005,2220,2220,2220,2220,0
|
||||
20250227,175300,122385005,2220,2220,2220,2220,0
|
||||
20250227,175200,122385005,2220,2220,2220,2220,0
|
||||
20250227,175100,122385005,2220,2220,2220,2220,0
|
||||
20250227,175000,122385005,2220,2220,2220,2220,0
|
||||
20250227,174900,122385005,2220,2220,2220,2220,0
|
||||
20250227,174800,122385005,2220,2220,2220,2220,0
|
||||
20250227,174700,122385005,2220,2220,2220,2220,0
|
||||
20250227,174600,122385005,2220,2220,2220,2220,0
|
||||
20250227,174500,122385005,2220,2220,2220,2220,2849
|
||||
20250227,174400,122385005,2220,2220,2220,2220,0
|
||||
20250227,174300,122385005,2220,2220,2220,2220,0
|
||||
20250227,174200,122385005,2220,2220,2220,2220,0
|
||||
20250227,174100,122385005,2220,2220,2220,2220,0
|
||||
20250227,174000,122385005,2220,2220,2220,2220,0
|
||||
20250227,173900,122385005,2220,2220,2220,2220,0
|
||||
20250227,173800,122385005,2220,2220,2220,2220,0
|
||||
20250227,173700,122385005,2220,2220,2220,2220,0
|
||||
20250227,173600,122385005,2220,2220,2220,2220,0
|
||||
20250227,173500,122385005,2220,2220,2220,2220,0
|
||||
20250227,173400,122385005,2220,2220,2220,2220,0
|
||||
20250227,173300,122385005,2220,2220,2220,2220,0
|
||||
20250227,173200,122385005,2220,2220,2220,2220,0
|
||||
20250227,173100,122385005,2220,2220,2220,2220,0
|
||||
20250227,173000,122385005,2220,2220,2220,2220,0
|
||||
20250227,172900,122385005,2220,2220,2220,2220,0
|
||||
20250227,172800,122385005,2220,2220,2220,2220,0
|
||||
20250227,172700,122385005,2220,2220,2220,2220,0
|
||||
20250227,172600,122385005,2220,2220,2220,2220,0
|
||||
20250227,172500,122385005,2220,2220,2220,2220,0
|
||||
20250227,172400,122385005,2220,2220,2220,2220,0
|
||||
20250227,172300,122385005,2220,2220,2220,2220,0
|
||||
20250227,172200,122385005,2220,2220,2220,2220,0
|
||||
20250227,172100,122385005,2220,2220,2220,2220,0
|
||||
20250227,172000,122385005,2220,2220,2220,2220,0
|
||||
20250227,171900,122385005,2220,2220,2220,2220,0
|
||||
20250227,171800,122385005,2220,2220,2220,2220,0
|
||||
20250227,171700,122385005,2220,2220,2220,2220,0
|
||||
20250227,171600,122385005,2220,2220,2220,2220,0
|
||||
20250227,171500,122385005,2220,2220,2220,2220,2849
|
||||
20250227,171400,122385005,2220,2220,2220,2220,0
|
||||
20250227,171300,122385005,2220,2220,2220,2220,0
|
||||
20250227,171200,122385005,2220,2220,2220,2220,0
|
||||
20250227,171100,122385005,2220,2220,2220,2220,0
|
||||
20250227,171000,122385005,2220,2220,2220,2220,0
|
||||
20250227,170900,122385005,2220,2220,2220,2220,0
|
||||
20250227,170800,122385005,2220,2220,2220,2220,0
|
||||
20250227,170700,122385005,2220,2220,2220,2220,0
|
||||
20250227,170600,122385005,2220,2220,2220,2220,0
|
||||
20250227,170500,122385005,2220,2220,2220,2220,0
|
||||
20250227,170400,122385005,2220,2220,2220,2220,0
|
||||
20250227,170300,122385005,2220,2220,2220,2220,0
|
||||
20250227,170200,122385005,2220,2220,2220,2220,0
|
||||
20250227,170100,122385005,2220,2220,2220,2220,0
|
||||
20250227,170000,122385005,2220,2220,2220,2220,0
|
||||
20250227,165900,122385005,2220,2220,2220,2220,0
|
||||
20250227,165800,122385005,2220,2220,2220,2220,0
|
||||
20250227,165700,122385005,2220,2220,2220,2220,0
|
||||
20250227,165600,122385005,2220,2220,2220,2220,0
|
||||
20250227,165500,122385005,2220,2220,2220,2220,0
|
||||
20250227,165400,122385005,2220,2220,2220,2220,0
|
||||
20250227,165300,122385005,2220,2220,2220,2220,0
|
||||
20250227,165200,122385005,2220,2220,2220,2220,0
|
||||
20250227,165100,122385005,2220,2220,2220,2220,0
|
||||
20250227,165000,122385005,2220,2220,2220,2220,0
|
||||
20250227,164900,122385005,2220,2220,2220,2220,0
|
||||
20250227,164800,122385005,2220,2220,2220,2220,0
|
||||
20250227,164700,122385005,2220,2220,2220,2220,0
|
||||
20250227,164600,122385005,2220,2220,2220,2220,0
|
||||
20250227,164500,122385005,2220,2220,2220,2220,2849
|
||||
20250227,164400,122385005,2220,2220,2220,2220,0
|
||||
20250227,164300,122385005,2220,2220,2220,2220,0
|
||||
20250227,164200,122385005,2220,2220,2220,2220,0
|
||||
20250227,164100,122385005,2220,2220,2220,2220,0
|
||||
20250227,164000,122385005,2220,2220,2220,2220,0
|
||||
20250227,163900,122385005,2220,2220,2220,2220,0
|
||||
20250227,163800,122385005,2220,2220,2220,2220,0
|
||||
20250227,163700,122385005,2220,2220,2220,2220,0
|
||||
20250227,163600,122385005,2220,2220,2220,2220,0
|
||||
20250227,163500,122385005,2220,2220,2220,2220,0
|
||||
20250227,163400,122385005,2220,2220,2220,2220,0
|
||||
20250227,163300,122385005,2220,2220,2220,2220,0
|
||||
20250227,163200,122385005,2220,2220,2220,2220,0
|
||||
20250227,163100,122385005,2220,2220,2220,2220,0
|
||||
20250227,163000,122385005,2220,2220,2220,2220,0
|
||||
20250227,162900,122385005,2220,2220,2220,2220,0
|
||||
20250227,162800,122385005,2220,2220,2220,2220,0
|
||||
20250227,162700,122385005,2220,2220,2220,2220,0
|
||||
20250227,162600,122385005,2220,2220,2220,2220,0
|
||||
20250227,162500,122385005,2220,2220,2220,2220,0
|
||||
20250227,162400,122385005,2220,2220,2220,2220,0
|
||||
20250227,162300,122385005,2220,2220,2220,2220,0
|
||||
20250227,162200,122385005,2220,2220,2220,2220,0
|
||||
20250227,162100,122385005,2220,2220,2220,2220,0
|
||||
20250227,162000,122385005,2220,2220,2220,2220,0
|
||||
20250227,161900,122385005,2220,2220,2220,2220,0
|
||||
20250227,161800,122385005,2220,2220,2220,2220,0
|
||||
20250227,161700,122385005,2220,2220,2220,2220,0
|
||||
20250227,161600,122385005,2220,2220,2220,2220,0
|
||||
20250227,161500,122385005,2220,2220,2220,2220,2849
|
||||
20250227,161400,122385005,2220,2220,2220,2220,0
|
||||
20250227,161300,122385005,2220,2220,2220,2220,0
|
||||
20250227,161200,122385005,2220,2220,2220,2220,0
|
||||
20250227,161100,122385005,2220,2220,2220,2220,0
|
||||
20250227,161000,122385005,2220,2220,2220,2220,0
|
||||
20250227,160900,122385005,2220,2220,2220,2220,0
|
||||
20250227,160800,122385005,2220,2220,2220,2220,0
|
||||
20250227,160700,122385005,2220,2220,2220,2220,0
|
||||
20250227,160600,122385005,2220,2220,2220,2220,0
|
||||
20250227,160500,122385005,2220,2220,2220,2220,0
|
||||
20250227,160400,122385005,2220,2220,2220,2220,0
|
||||
20250227,160300,122385005,2220,2220,2220,2220,0
|
||||
20250227,160200,122385005,2220,2220,2220,2220,0
|
||||
20250227,160100,122385005,2220,2220,2220,2220,0
|
||||
20250227,160000,122385005,2220,2220,2220,2220,0
|
||||
20250227,155900,122385005,2220,2220,2220,2220,0
|
||||
20250227,155800,122385005,2220,2220,2220,2220,0
|
||||
20250227,155700,122385005,2220,2220,2220,2220,0
|
||||
20250227,155600,122385005,2220,2220,2220,2220,0
|
||||
20250227,155500,122385005,2220,2220,2220,2220,0
|
||||
20250227,155400,122385005,2220,2220,2220,2220,0
|
||||
20250227,155300,122385005,2220,2220,2220,2220,0
|
||||
20250227,155200,122385005,2220,2220,2220,2220,0
|
||||
20250227,155100,122385005,2220,2220,2220,2220,0
|
||||
20250227,155000,122385005,2220,2220,2220,2220,0
|
||||
20250227,154900,122385005,2220,2220,2220,2220,0
|
||||
20250227,154800,122385005,2220,2220,2220,2220,0
|
||||
20250227,154700,122385005,2220,2220,2220,2220,0
|
||||
20250227,154600,122385005,2220,2220,2220,2220,0
|
||||
20250227,154500,122385005,2220,2220,2220,2220,2849
|
||||
20250227,154400,122385005,2220,2220,2220,2220,0
|
||||
20250227,154300,122385005,2220,2220,2220,2220,0
|
||||
20250227,154200,122385005,2220,2220,2220,2220,0
|
||||
20250227,154100,122385005,2220,2220,2220,2220,0
|
||||
20250227,154000,122385005,2220,2220,2220,2220,0
|
||||
20250227,153900,122385005,2220,2220,2220,2220,0
|
||||
20250227,153800,122385005,2220,2220,2220,2220,0
|
||||
20250227,153700,122385005,2220,2220,2220,2220,0
|
||||
20250227,153600,122385005,2220,2220,2220,2220,0
|
||||
20250227,153500,122385005,2220,2220,2220,2220,0
|
||||
20250227,153400,122385005,2220,2220,2220,2220,0
|
||||
20250227,153300,122385005,2220,2220,2220,2220,0
|
||||
20250227,153200,122385005,2220,2220,2220,2220,0
|
||||
20250227,153100,122385005,2220,2220,2220,2220,0
|
||||
20250227,153000,122385005,2220,2220,2220,2220,2849
|
||||
20250227,152900,116060225,2215,2215,2215,2215,0
|
||||
20250227,152800,116060225,2215,2215,2215,2215,0
|
||||
20250227,152700,116060225,2215,2215,2215,2215,0
|
||||
20250227,152600,116060225,2215,2215,2215,2215,0
|
||||
20250227,152500,116060225,2215,2215,2215,2215,0
|
||||
20250227,152400,116060225,2215,2215,2215,2215,0
|
||||
20250227,152300,116060225,2215,2215,2215,2215,0
|
||||
20250227,152200,116060225,2215,2215,2215,2215,0
|
||||
20250227,152100,116060225,2215,2215,2215,2215,0
|
||||
20250227,152000,116060225,2215,2215,2215,2215,0
|
||||
20250227,151900,116060225,2215,2215,2215,2215,150
|
||||
20250227,151800,115727975,2220,2220,2220,2220,0
|
||||
20250227,151700,115727975,2220,2220,2220,2220,0
|
||||
20250227,151600,115727975,2220,2220,2220,2220,257
|
||||
20250227,151500,115157435,2220,2220,2220,2220,29
|
||||
20250227,151400,115093055,2220,2220,2220,2220,12
|
||||
20250227,151300,115066415,2220,2220,2220,2220,13
|
||||
20250227,151200,115037555,2220,2220,2220,2220,0
|
||||
20250227,151100,115037555,2220,2220,2220,2220,13
|
||||
20250227,151000,115008695,2220,2220,2220,2220,21
|
||||
20250227,150900,114962075,2220,2210,2220,2210,557
|
||||
20250227,150800,113730975,2220,2220,2220,2215,198
|
||||
20250227,150700,113292170,2220,2220,2220,2220,23
|
||||
20250227,150600,113241110,2220,2215,2220,2215,4
|
||||
20250227,150500,113232245,2215,2215,2215,2215,0
|
||||
20250227,150400,113232245,2215,2215,2220,2215,249
|
||||
20250227,150300,112680120,2220,2220,2220,2220,0
|
||||
20250227,150200,112680120,2220,2220,2220,2220,13
|
||||
20250227,150100,112651260,2220,2220,2220,2220,13
|
||||
20250227,150000,112622400,2220,2220,2220,2220,223
|
||||
20250227,145900,112127340,2220,2220,2220,2220,13
|
||||
20250227,145800,112098480,2220,2220,2220,2220,29
|
||||
20250227,145700,112034100,2220,2215,2220,2215,54
|
||||
20250227,145600,111914420,2215,2215,2215,2215,13
|
||||
20250227,145500,111885625,2215,2215,2215,2215,0
|
||||
20250227,145400,111885625,2215,2215,2215,2215,38
|
||||
20250227,145300,111801455,2215,2215,2215,2215,14
|
||||
20250227,145200,111770445,2215,2215,2215,2215,58
|
||||
20250227,145100,111641975,2220,2220,2220,2220,0
|
||||
20250227,145000,111641975,2220,2220,2220,2220,37
|
||||
20250227,144900,111559835,2215,2220,2220,2215,32
|
||||
20250227,144800,111488890,2220,2210,2220,2210,131
|
||||
20250227,144700,111199370,2220,2220,2220,2220,42
|
||||
20250227,144600,111106130,2215,2215,2215,2215,0
|
||||
20250227,144500,111106130,2215,2210,2215,2210,507
|
||||
20250227,144400,109984275,2210,2215,2215,2210,63
|
||||
20250227,144300,109844980,2215,2215,2215,2215,26
|
||||
20250227,144200,109787390,2215,2215,2215,2215,12
|
||||
20250227,144100,109760810,2215,2215,2215,2215,0
|
||||
20250227,144000,109760810,2215,2215,2215,2215,36
|
||||
20250227,143900,109681070,2215,2215,2215,2215,13
|
||||
20250227,143800,109652275,2215,2215,2215,2215,0
|
||||
20250227,143700,109652275,2215,2215,2215,2215,40
|
||||
20250227,143600,109563675,2215,2215,2215,2215,0
|
||||
20250227,143500,109563675,2215,2215,2215,2215,25
|
||||
20250227,143400,109508300,2215,2215,2215,2215,175
|
||||
20250227,143300,109120675,2215,2215,2215,2215,39
|
||||
20250227,143200,109034290,2210,2215,2215,2210,713
|
||||
20250227,143100,107458495,2215,2215,2215,2215,96
|
||||
20250227,143000,107245855,2220,2220,2220,2220,29
|
||||
20250227,142900,107181475,2220,2220,2220,2220,23
|
||||
20250227,142800,107130415,2220,2220,2220,2220,14
|
||||
20250227,142700,107099335,2220,2220,2220,2220,42
|
||||
20250227,142600,107006095,2220,2220,2220,2220,147
|
||||
20250227,142500,106679755,2220,2220,2220,2220,13
|
||||
20250227,142400,106650895,2220,2220,2220,2220,0
|
||||
20250227,142300,106650895,2220,2215,2220,2215,64
|
||||
20250227,142200,106508890,2215,2215,2215,2215,0
|
||||
20250227,142100,106508890,2215,2215,2215,2215,12
|
||||
20250227,142000,106482310,2215,2215,2215,2215,13
|
||||
20250227,141900,106453515,2215,2215,2215,2215,521
|
||||
20250227,141800,105299500,2215,2215,2215,2215,13
|
||||
20250227,141700,105270705,2215,2215,2215,2215,0
|
||||
20250227,141600,105270705,2215,2215,2215,2215,41
|
||||
20250227,141500,105179890,2215,2215,2215,2215,13
|
||||
20250227,141400,105151095,2215,2215,2215,2215,0
|
||||
20250227,141300,105151095,2215,2215,2215,2215,13
|
||||
20250227,141200,105122300,2215,2215,2215,2215,25
|
||||
20250227,141100,105066925,2215,2215,2215,2215,13
|
||||
20250227,141000,105038130,2215,2215,2215,2215,13
|
||||
20250227,140900,105009335,2215,2215,2215,2215,35
|
||||
20250227,140800,104931810,2215,2215,2215,2215,13
|
||||
20250227,140700,104903015,2205,2210,2210,2205,2009
|
||||
20250227,140600,100472525,2220,2220,2220,2220,40
|
||||
20250227,140500,100383725,2220,2220,2220,2220,0
|
||||
20250227,140400,100383725,2220,2215,2220,2215,28
|
||||
20250227,140300,100321640,2210,2220,2220,2210,24
|
||||
20250227,140200,100268470,2215,2215,2215,2215,26
|
||||
20250227,140100,100210880,2215,2215,2215,2215,12
|
||||
20250227,140000,100184300,2215,2215,2215,2215,354
|
||||
20250227,135900,99400190,2215,2210,2215,2210,14
|
||||
20250227,135800,99369185,2215,2215,2215,2215,34
|
||||
20250227,135700,99293875,2215,2215,2215,2215,0
|
||||
20250227,135600,99293875,2215,2215,2215,2215,13
|
||||
20250227,135500,99265080,2215,2215,2215,2215,26
|
||||
20250227,135400,99207490,2215,2215,2215,2215,13
|
||||
20250227,135300,99178695,2215,2215,2215,2215,13
|
||||
20250227,135200,99149900,2215,2215,2215,2215,26
|
||||
20250227,135100,99092310,2215,2215,2215,2215,13
|
||||
20250227,135000,99063515,2215,2215,2215,2215,0
|
||||
20250227,134900,99063515,2215,2215,2215,2215,13
|
||||
20250227,134800,99034720,2215,2215,2215,2215,24
|
||||
20250227,134700,98981560,2215,2215,2215,2215,13
|
||||
20250227,134600,98952765,2215,2215,2215,2215,13
|
||||
20250227,134500,98923970,2215,2215,2215,2215,29
|
||||
20250227,134400,98859735,2215,2210,2215,2205,507
|
||||
20250227,134300,97740845,2220,2220,2220,2220,485
|
||||
20250227,134200,96664145,2220,2220,2220,2220,13
|
||||
20250227,134100,96635285,2220,2220,2220,2215,110
|
||||
20250227,134000,96391445,2220,2220,2220,2220,0
|
||||
20250227,133900,96391445,2220,2220,2220,2220,12
|
||||
20250227,133800,96364805,2220,2220,2220,2220,0
|
||||
20250227,133700,96364805,2220,2215,2220,2215,388
|
||||
20250227,133600,95505215,2220,2220,2220,2220,0
|
||||
20250227,133500,95505215,2220,2220,2220,2220,42
|
||||
20250227,133400,95411975,2220,2220,2220,2220,13
|
||||
20250227,133300,95383115,2220,2220,2220,2220,0
|
||||
20250227,133200,95383115,2220,2220,2220,2220,13
|
||||
20250227,133100,95354255,2220,2220,2220,2220,54
|
||||
20250227,133000,95234375,2220,2215,2220,2215,14
|
||||
20250227,132900,95203300,2220,2220,2220,2220,15
|
||||
20250227,132800,95170000,2220,2220,2220,2220,0
|
||||
20250227,132700,95170000,2220,2220,2220,2220,36
|
||||
20250227,132600,95090080,2220,2220,2220,2220,0
|
||||
20250227,132500,95090080,2220,2220,2220,2220,13
|
||||
20250227,132400,95061220,2220,2220,2220,2220,40
|
||||
20250227,132300,94972420,2210,2215,2215,2210,1000
|
||||
20250227,132200,92762230,2220,2220,2220,2220,327
|
||||
20250227,132100,92036290,2220,2220,2220,2220,25
|
||||
20250227,132000,91980790,2220,2220,2220,2220,13
|
||||
20250227,131900,91951930,2215,2215,2215,2215,0
|
||||
20250227,131800,91951930,2215,2215,2220,2215,75
|
||||
20250227,131700,91785745,2215,2215,2215,2215,38
|
||||
20250227,131600,91701575,2215,2215,2215,2215,0
|
||||
20250227,131500,91701575,2215,2215,2215,2215,13
|
||||
20250227,131400,91672780,2215,2215,2215,2215,56
|
||||
20250227,131300,91548740,2215,2215,2215,2215,13
|
||||
20250227,131200,91519945,2215,2215,2215,2215,13
|
||||
20250227,131100,91491150,2215,2215,2215,2215,34
|
||||
20250227,131000,91415840,2215,2215,2215,2215,39
|
||||
20250227,130900,91329455,2215,2215,2215,2215,0
|
||||
20250227,130800,91329455,2215,2215,2215,2215,13
|
||||
20250227,130700,91300660,2215,2215,2215,2215,102
|
||||
20250227,130600,91074730,2215,2215,2215,2215,1000
|
||||
20250227,130500,88859730,2215,2215,2215,2215,13
|
||||
20250227,130400,88830935,2215,2215,2215,2215,0
|
||||
20250227,130300,88830935,2215,2215,2215,2215,90
|
||||
20250227,130200,88631585,2215,2215,2215,2215,0
|
||||
20250227,130100,88631585,2215,2215,2215,2215,13
|
||||
20250227,130000,88602790,2215,2215,2215,2215,39
|
||||
20250227,125900,88516405,2215,2215,2215,2215,48
|
||||
20250227,125800,88410085,2210,2215,2215,2210,22
|
||||
20250227,125700,88361405,2215,2215,2215,2215,0
|
||||
20250227,125600,88361405,2215,2215,2215,2215,36
|
||||
20250227,125500,88281665,2215,2215,2215,2215,69
|
||||
20250227,125400,88128830,2215,2215,2215,2215,100
|
||||
20250227,125300,87907330,2215,2215,2215,2215,40
|
||||
20250227,125200,87818730,2215,2215,2215,2215,63
|
||||
20250227,125100,87679185,2215,2215,2215,2215,13
|
||||
20250227,125000,87650390,2215,2215,2215,2215,0
|
||||
20250227,124900,87650390,2215,2215,2215,2215,38
|
||||
20250227,124800,87566220,2215,2215,2215,2215,132
|
||||
20250227,124700,87273840,2215,2215,2215,2215,0
|
||||
20250227,124600,87273840,2215,2215,2215,2215,38
|
||||
20250227,124500,87189670,2215,2215,2215,2215,0
|
||||
20250227,124400,87189670,2215,2215,2215,2215,110
|
||||
20250227,124300,86946020,2215,2215,2215,2215,42
|
||||
20250227,124200,86852990,2215,2215,2215,2215,0
|
||||
20250227,124100,86852990,2215,2215,2215,2215,13
|
||||
20250227,124000,86824195,2215,2215,2215,2215,131
|
||||
20250227,123900,86534030,2215,2215,2215,2215,38
|
||||
20250227,123800,86449860,2215,2215,2215,2215,13
|
||||
20250227,123700,86421065,2215,2215,2215,2215,160
|
||||
20250227,123600,86066665,2215,2215,2215,2215,100
|
||||
20250227,123500,85845165,2215,2215,2215,2215,22
|
||||
20250227,123400,85796435,2215,2215,2215,2215,13
|
||||
20250227,123300,85767640,2215,2215,2215,2215,287
|
||||
20250227,123200,85131935,2215,2215,2215,2215,13
|
||||
20250227,123100,85103140,2215,2215,2215,2215,13
|
||||
20250227,123000,85074345,2215,2215,2215,2215,0
|
||||
20250227,122900,85074345,2215,2215,2215,2215,299
|
||||
20250227,122800,84412060,2215,2215,2215,2215,0
|
||||
20250227,122700,84412060,2215,2215,2215,2215,13
|
||||
20250227,122600,84383265,2215,2215,2215,2215,113
|
||||
20250227,122500,84132970,2215,2215,2215,2215,284
|
||||
20250227,122400,83503910,2215,2215,2215,2215,13
|
||||
20250227,122300,83475115,2215,2215,2215,2215,0
|
||||
20250227,122200,83475115,2215,2210,2215,2210,42
|
||||
20250227,122100,83382095,2215,2215,2215,2215,273
|
||||
20250227,122000,82777400,2215,2215,2215,2215,0
|
||||
20250227,121900,82777400,2215,2215,2215,2215,13
|
||||
20250227,121800,82748605,2215,2215,2215,2215,286
|
||||
20250227,121700,82115115,2215,2210,2215,2210,1326
|
||||
20250227,121600,79184590,2210,2210,2210,2210,0
|
||||
20250227,121500,79184590,2210,2210,2210,2210,12
|
||||
20250227,121400,79158070,2210,2210,2210,2210,293
|
||||
20250227,121300,78510540,2210,2210,2210,2210,0
|
||||
20250227,121200,78510540,2210,2210,2210,2210,42
|
||||
20250227,121100,78417720,2210,2210,2210,2210,0
|
||||
20250227,121000,78417720,2210,2210,2210,2210,273
|
||||
20250227,120900,77814390,2210,2210,2210,2210,13
|
||||
20250227,120800,77785660,2210,2210,2210,2210,25
|
||||
20250227,120700,77730410,2210,2210,2210,2210,13
|
||||
20250227,120600,77701680,2210,2210,2210,2210,260
|
||||
20250227,120500,77127080,2210,2210,2210,2205,38
|
||||
20250227,120400,77043105,2210,2210,2210,2210,0
|
||||
20250227,120300,77043105,2210,2210,2210,2210,13
|
||||
20250227,120200,77014375,2210,2210,2210,2210,373
|
||||
20250227,120100,76190045,2210,2210,2210,2210,28
|
||||
20250227,120000,76128165,2210,2210,2210,2210,13
|
||||
20250227,115900,76099435,2210,2210,2210,2210,260
|
||||
20250227,115800,75524835,2210,2210,2210,2210,38
|
||||
20250227,115700,75440855,2210,2210,2210,2210,13
|
||||
20250227,115600,75412125,2210,2210,2210,2210,0
|
||||
20250227,115500,75412125,2210,2210,2210,2210,273
|
||||
20250227,115400,74808795,2210,2210,2210,2210,24
|
||||
20250227,115300,74755755,2210,2210,2210,2210,12
|
||||
20250227,115200,74729235,2210,2210,2210,2210,13
|
||||
20250227,115100,74700505,2210,2210,2210,2210,286
|
||||
20250227,115000,74068445,2210,2210,2210,2210,13
|
||||
20250227,114900,74039715,2210,2210,2210,2210,0
|
||||
20250227,114800,74039715,2210,2210,2210,2210,13
|
||||
20250227,114700,74010985,2210,2210,2210,2210,286
|
||||
20250227,114600,73378925,2210,2210,2210,2210,13
|
||||
20250227,114500,73350195,2210,2210,2210,2210,13
|
||||
20250227,114400,73321465,2210,2210,2210,2210,260
|
||||
20250227,114300,72746865,2210,2210,2210,2210,34
|
||||
20250227,114200,72671725,2210,2210,2210,2210,0
|
||||
20250227,114100,72671725,2210,2210,2210,2210,46
|
||||
20250227,114000,72570065,2210,2205,2210,2205,269
|
||||
20250227,113900,71975620,2205,2205,2205,2205,300
|
||||
20250227,113800,71314120,2205,2205,2205,2205,16
|
||||
20250227,113700,71278840,2205,2205,2205,2205,26
|
||||
20250227,113600,71221510,2205,2205,2205,2205,273
|
||||
20250227,113500,70619545,2205,2205,2205,2205,13
|
||||
20250227,113400,70590880,2205,2205,2205,2205,0
|
||||
20250227,113300,70590880,2205,2205,2205,2205,35
|
||||
20250227,113200,70513705,2205,2205,2205,2205,260
|
||||
20250227,113100,69940405,2205,2205,2205,2205,13
|
||||
20250227,113000,69911740,2205,2205,2205,2205,27
|
||||
20250227,112900,69852205,2205,2205,2205,2205,13
|
||||
20250227,112800,69823540,2205,2205,2205,2205,13
|
||||
20250227,112700,69794875,2205,2205,2205,2205,25
|
||||
20250227,112600,69739750,2205,2205,2205,2205,13
|
||||
20250227,112500,69711085,2205,2205,2205,2205,0
|
||||
20250227,112400,69711085,2205,2205,2205,2205,13
|
||||
20250227,112300,69682420,2205,2205,2205,2205,34
|
||||
20250227,112200,69607450,2205,2205,2205,2205,0
|
||||
20250227,112100,69607450,2205,2205,2205,2205,13
|
||||
20250227,112000,69578785,2205,2210,2210,2205,821
|
||||
20250227,111900,67768335,2210,2210,2210,2210,13
|
||||
20250227,111800,67739605,2210,2210,2210,2210,0
|
||||
20250227,111700,67739605,2210,2210,2210,2210,273
|
||||
20250227,111600,67136275,2210,2210,2210,2210,38
|
||||
20250227,111500,67052295,2210,2210,2210,2210,0
|
||||
20250227,111400,67052295,2210,2210,2210,2210,13
|
||||
20250227,111300,67023565,2210,2210,2210,2210,260
|
||||
20250227,111200,66448965,2210,2210,2210,2210,34
|
||||
20250227,111100,66373825,2210,2210,2210,2210,13
|
||||
20250227,111000,66345095,2210,2210,2210,2210,27
|
||||
20250227,110900,66285425,2210,2210,2210,2210,13
|
||||
20250227,110800,66256695,2210,2210,2210,2210,0
|
||||
20250227,110700,66256695,2210,2210,2210,2210,13
|
||||
20250227,110600,66227965,2210,2210,2210,2210,38
|
||||
20250227,110500,66143985,2210,2210,2210,2210,0
|
||||
20250227,110400,66143985,2210,2210,2210,2210,13
|
||||
20250227,110300,66115255,2210,2210,2210,2210,0
|
||||
20250227,110200,66115255,2210,2210,2215,2200,911
|
||||
20250227,110100,64101795,2215,2215,2215,2215,0
|
||||
20250227,110000,64101795,2215,2215,2215,2215,43
|
||||
20250227,105900,64006550,2215,2215,2215,2215,39
|
||||
20250227,105800,63920165,2215,2215,2215,2215,823
|
||||
20250227,105700,62097220,2220,2220,2220,2220,13
|
||||
20250227,105600,62068360,2220,2220,2220,2220,0
|
||||
20250227,105500,62068360,2220,2220,2220,2220,39
|
||||
20250227,105400,61981780,2220,2220,2220,2215,15
|
||||
20250227,105300,61948485,2220,2220,2220,2220,0
|
||||
20250227,105200,61948485,2220,2220,2220,2220,36
|
||||
20250227,105100,61868565,2220,2220,2220,2220,0
|
||||
20250227,105000,61868565,2220,2220,2220,2220,12
|
||||
20250227,104900,61841925,2220,2220,2220,2220,42
|
||||
20250227,104800,61748685,2220,2220,2220,2220,0
|
||||
20250227,104700,61748685,2220,2220,2220,2220,13
|
||||
20250227,104600,61719825,2220,2220,2220,2220,408
|
||||
20250227,104500,60814065,2220,2225,2225,2220,2039
|
||||
20250227,104400,56287290,2225,2225,2225,2225,0
|
||||
20250227,104300,56287290,2225,2225,2225,2225,202
|
||||
20250227,104200,55837840,2225,2225,2225,2225,13
|
||||
20250227,104100,55808915,2225,2225,2225,2225,23
|
||||
20250227,104000,55757740,2225,2220,2225,2220,113
|
||||
20250227,103900,55506815,2225,2225,2225,2225,260
|
||||
20250227,103800,54928315,2225,2225,2225,2225,40
|
||||
20250227,103700,54839315,2225,2225,2225,2225,13
|
||||
20250227,103600,54810390,2225,2225,2225,2225,0
|
||||
20250227,103500,54810390,2225,2225,2225,2225,38
|
||||
20250227,103400,54725840,2225,2225,2225,2225,0
|
||||
20250227,103300,54725840,2225,2225,2225,2225,13
|
||||
20250227,103200,54696915,2225,2225,2225,2225,49
|
||||
20250227,103100,54587890,2225,2225,2225,2225,38
|
||||
20250227,103000,54503340,2225,2225,2225,2225,12
|
||||
20250227,102900,54476640,2220,2230,2230,2220,501
|
||||
20250227,102800,53364410,2230,2225,2230,2225,1204
|
||||
20250227,102700,50685300,2225,2225,2225,2225,0
|
||||
20250227,102600,50685300,2225,2220,2225,2220,18
|
||||
20250227,102500,50645275,2225,2230,2230,2225,882
|
||||
20250227,102400,48682760,2230,2230,2230,2230,555
|
||||
20250227,102300,47445110,2230,2225,2230,2225,53
|
||||
20250227,102200,47327120,2230,2230,2230,2230,0
|
||||
20250227,102100,47327120,2230,2230,2230,2225,320
|
||||
20250227,102000,46613525,2230,2230,2230,2230,13
|
||||
20250227,101900,46584535,2230,2230,2230,2230,0
|
||||
20250227,101800,46584535,2230,2230,2230,2220,91
|
||||
20250227,101700,46382105,2225,2225,2225,2225,0
|
||||
20250227,101600,46382105,2225,2225,2225,2225,851
|
||||
20250227,101500,44488630,2225,2225,2225,2225,544
|
||||
20250227,101400,43278230,2225,2225,2225,2225,339
|
||||
20250227,101300,42523955,2225,2225,2225,2225,573
|
||||
20250227,101200,41249030,2220,2215,2220,2215,2
|
||||
20250227,101100,41244595,2225,2220,2225,2220,1513
|
||||
20250227,101000,37884625,2220,2215,2220,2215,22
|
||||
20250227,100900,37835790,2220,2215,2220,2215,590
|
||||
20250227,100800,36528880,2215,2215,2215,2215,41
|
||||
20250227,100700,36438065,2220,2220,2220,2220,0
|
||||
20250227,100600,36438065,2220,2220,2220,2205,40
|
||||
20250227,100500,36349640,2220,2220,2220,2220,50
|
||||
20250227,100400,36238640,2220,2220,2220,2220,89
|
||||
20250227,100300,36041060,2220,2210,2220,2205,5207
|
||||
20250227,100200,24509350,2205,2205,2205,2205,930
|
||||
20250227,100100,22458700,2205,2205,2205,2205,190
|
||||
20250227,100000,22039750,2205,2205,2205,2205,24
|
||||
20250227,095900,21986830,2205,2205,2205,2205,14
|
||||
20250227,095800,21955960,2200,2200,2200,2200,630
|
||||
20250227,095700,20569960,2200,2200,2200,2200,40
|
||||
20250227,095600,20481960,2200,2200,2200,2200,23
|
||||
20250227,095500,20431360,2195,2195,2195,2195,0
|
||||
20250227,095400,20431360,2195,2205,2205,2195,1727
|
||||
20250227,095300,16636895,2205,2205,2205,2205,25
|
||||
20250227,095200,16581770,2205,2205,2205,2205,3013
|
||||
20250227,095100,9938105,2205,2205,2205,2205,13
|
||||
20250227,095000,9909440,2200,2195,2200,2195,1977
|
||||
20250227,094900,5562190,2200,2200,2200,2200,13
|
||||
20250227,094800,5533590,2190,2195,2195,2190,500
|
||||
20250227,094700,4437290,2200,2200,2200,2200,42
|
||||
20250227,094600,4344890,2200,2200,2200,2200,11
|
||||
20250227,094500,4320690,2200,2200,2200,2200,13
|
||||
20250227,094400,4292090,2200,2200,2200,2200,13
|
||||
20250227,094300,4263490,2200,2200,2200,2200,26
|
||||
20250227,094200,4206290,2200,2200,2200,2200,14
|
||||
20250227,094100,4175490,2200,2200,2200,2200,0
|
||||
20250227,094000,4175490,2200,2200,2200,2200,14
|
||||
20250227,093900,4144690,2200,2200,2200,2200,86
|
||||
20250227,093800,3955490,2200,2200,2200,2200,0
|
||||
20250227,093700,3955490,2200,2200,2200,2200,13
|
||||
20250227,093600,3926890,2200,2200,2200,2200,26
|
||||
20250227,093500,3869690,2200,2200,2200,2200,184
|
||||
20250227,093400,3464890,2200,2200,2200,2200,0
|
||||
20250227,093300,3464890,2200,2200,2200,2195,30
|
||||
20250227,093200,3398895,2200,2200,2200,2200,5
|
||||
20250227,093100,3387895,2200,2200,2200,2200,1
|
||||
20250227,093000,3385695,2200,2200,2200,2200,0
|
||||
20250227,092900,3385695,2200,2200,2200,2200,0
|
||||
20250227,092800,3385695,2200,2200,2200,2200,0
|
||||
20250227,092700,3385695,2200,2200,2200,2200,1
|
||||
20250227,092600,3383495,2195,2195,2195,2195,4
|
||||
20250227,092500,3374715,2200,2200,2200,2200,0
|
||||
20250227,092400,3374715,2200,2200,2200,2200,0
|
||||
20250227,092300,3374715,2200,2200,2200,2195,271
|
||||
20250227,092200,2779000,2210,2200,2210,2200,2
|
||||
20250227,092100,2774590,2210,2210,2210,2210,0
|
||||
20250227,092000,2774590,2210,2205,2210,2205,500
|
||||
20250227,091900,1669745,2200,2200,2200,2200,1
|
||||
20250227,091800,1667545,2205,2205,2205,2205,0
|
||||
20250227,091700,1667545,2205,2205,2205,2205,0
|
||||
20250227,091600,1667545,2205,2205,2205,2205,0
|
||||
20250227,091500,1667545,2205,2205,2205,2205,2
|
||||
20250227,091400,1663135,2205,2205,2205,2205,1
|
||||
20250227,091300,1660930,2200,2200,2200,2200,0
|
||||
20250227,091200,1660930,2200,2200,2200,2200,1
|
||||
20250227,091100,1658730,2195,2195,2195,2195,441
|
||||
20250227,091000,690735,2205,2205,2205,2205,0
|
||||
20250227,090900,690735,2205,2200,2210,2195,40
|
||||
20250227,090800,602690,2200,2195,2200,2195,3
|
||||
20250227,090700,596100,2200,2200,2200,2200,62
|
||||
20250227,090600,459700,2200,2200,2200,2200,0
|
||||
20250227,090500,459700,2200,2195,2200,2195,111
|
||||
20250227,090400,215575,2195,2200,2200,2195,95
|
||||
20250227,090300,6600,2200,2200,2200,2200,0
|
||||
20250227,090200,6600,2200,2200,2200,2200,0
|
||||
20250227,090100,6600,2200,2200,2200,2200,1
|
||||
20250227,090000,4400,2200,2200,2200,2200,2
|
||||
|
Reference in New Issue
Block a user