Update 2025-02-27 2849 candle_min
This commit is contained in:
594
008420/min/candle-20250227.csv
Normal file
594
008420/min/candle-20250227.csv
Normal file
@@ -0,0 +1,594 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,185200,1420841910,2465,2465,2465,2465,9405
|
||||
20250227,185100,1420841910,2465,2465,2465,2465,0
|
||||
20250227,185000,1420841910,2465,2465,2465,2465,0
|
||||
20250227,184900,1420841910,2465,2465,2465,2465,0
|
||||
20250227,184800,1420841910,2465,2465,2465,2465,0
|
||||
20250227,184700,1420841910,2465,2465,2465,2465,0
|
||||
20250227,184600,1420841910,2465,2465,2465,2465,0
|
||||
20250227,184500,1420841910,2465,2465,2465,2465,0
|
||||
20250227,184400,1420841910,2465,2465,2465,2465,0
|
||||
20250227,184300,1420841910,2465,2465,2465,2465,0
|
||||
20250227,184200,1420841910,2465,2465,2465,2465,0
|
||||
20250227,184100,1420841910,2465,2465,2465,2465,0
|
||||
20250227,184000,1420841910,2465,2465,2465,2465,0
|
||||
20250227,183900,1420841910,2465,2465,2465,2465,0
|
||||
20250227,183800,1420841910,2465,2465,2465,2465,0
|
||||
20250227,183700,1420841910,2465,2465,2465,2465,0
|
||||
20250227,183600,1420841910,2465,2465,2465,2465,0
|
||||
20250227,183500,1420841910,2465,2465,2465,2465,0
|
||||
20250227,183400,1420841910,2465,2465,2465,2465,0
|
||||
20250227,183300,1420841910,2465,2465,2465,2465,0
|
||||
20250227,183200,1420841910,2465,2465,2465,2465,0
|
||||
20250227,183100,1420841910,2465,2465,2465,2465,0
|
||||
20250227,183000,1420841910,2465,2465,2465,2465,0
|
||||
20250227,182900,1420841910,2465,2465,2465,2465,0
|
||||
20250227,182800,1420841910,2465,2465,2465,2465,0
|
||||
20250227,182700,1420841910,2465,2465,2465,2465,0
|
||||
20250227,182600,1420841910,2465,2465,2465,2465,0
|
||||
20250227,182500,1420841910,2465,2465,2465,2465,0
|
||||
20250227,182400,1420841910,2465,2465,2465,2465,0
|
||||
20250227,182300,1420841910,2465,2465,2465,2465,0
|
||||
20250227,182200,1420841910,2465,2465,2465,2465,9405
|
||||
20250227,182100,1420841910,2465,2465,2465,2465,0
|
||||
20250227,182000,1420841910,2465,2465,2465,2465,0
|
||||
20250227,181900,1420841910,2465,2465,2465,2465,0
|
||||
20250227,181800,1420841910,2465,2465,2465,2465,0
|
||||
20250227,181700,1420841910,2465,2465,2465,2465,0
|
||||
20250227,181600,1420841910,2465,2465,2465,2465,0
|
||||
20250227,181500,1420841910,2465,2465,2465,2465,0
|
||||
20250227,181400,1420841910,2465,2465,2465,2465,0
|
||||
20250227,181300,1420841910,2465,2465,2465,2465,0
|
||||
20250227,181200,1420841910,2465,2465,2465,2465,0
|
||||
20250227,181100,1420841910,2465,2465,2465,2465,0
|
||||
20250227,181000,1420841910,2465,2465,2465,2465,0
|
||||
20250227,180900,1420841910,2465,2465,2465,2465,0
|
||||
20250227,180800,1420841910,2465,2465,2465,2465,0
|
||||
20250227,180700,1420841910,2465,2465,2465,2465,0
|
||||
20250227,180600,1420841910,2465,2465,2465,2465,0
|
||||
20250227,180500,1420841910,2465,2465,2465,2465,0
|
||||
20250227,180400,1420841910,2465,2465,2465,2465,0
|
||||
20250227,180300,1420841910,2465,2465,2465,2465,0
|
||||
20250227,180200,1420841910,2465,2465,2465,2465,0
|
||||
20250227,180100,1420841910,2465,2465,2465,2465,0
|
||||
20250227,180000,1420841910,2465,2465,2465,2465,0
|
||||
20250227,175900,1420841910,2465,2465,2465,2465,0
|
||||
20250227,175800,1420841910,2465,2465,2465,2465,0
|
||||
20250227,175700,1420841910,2465,2465,2465,2465,0
|
||||
20250227,175600,1420841910,2465,2465,2465,2465,0
|
||||
20250227,175500,1420841910,2465,2465,2465,2465,0
|
||||
20250227,175400,1420841910,2465,2465,2465,2465,0
|
||||
20250227,175300,1420841910,2465,2465,2465,2465,0
|
||||
20250227,175200,1420841910,2465,2465,2465,2465,9405
|
||||
20250227,175100,1420841910,2465,2465,2465,2465,0
|
||||
20250227,175000,1420841910,2465,2465,2465,2465,0
|
||||
20250227,174900,1420841910,2465,2465,2465,2465,0
|
||||
20250227,174800,1420841910,2465,2465,2465,2465,0
|
||||
20250227,174700,1420841910,2465,2465,2465,2465,0
|
||||
20250227,174600,1420841910,2465,2465,2465,2465,0
|
||||
20250227,174500,1420841910,2465,2465,2465,2465,0
|
||||
20250227,174400,1420841910,2465,2465,2465,2465,0
|
||||
20250227,174300,1420841910,2465,2465,2465,2465,0
|
||||
20250227,174200,1420841910,2465,2465,2465,2465,0
|
||||
20250227,174100,1420841910,2465,2465,2465,2465,0
|
||||
20250227,174000,1420841910,2465,2465,2465,2465,0
|
||||
20250227,173900,1420841910,2465,2465,2465,2465,0
|
||||
20250227,173800,1420841910,2465,2465,2465,2465,0
|
||||
20250227,173700,1420841910,2465,2465,2465,2465,0
|
||||
20250227,173600,1420841910,2465,2465,2465,2465,0
|
||||
20250227,173500,1420841910,2465,2465,2465,2465,0
|
||||
20250227,173400,1420841910,2465,2465,2465,2465,0
|
||||
20250227,173300,1420841910,2465,2465,2465,2465,0
|
||||
20250227,173200,1420841910,2465,2465,2465,2465,0
|
||||
20250227,173100,1420841910,2465,2465,2465,2465,0
|
||||
20250227,173000,1420841910,2465,2465,2465,2465,0
|
||||
20250227,172900,1420841910,2465,2465,2465,2465,0
|
||||
20250227,172800,1420841910,2465,2465,2465,2465,0
|
||||
20250227,172700,1420841910,2465,2465,2465,2465,0
|
||||
20250227,172600,1420841910,2465,2465,2465,2465,0
|
||||
20250227,172500,1420841910,2465,2465,2465,2465,0
|
||||
20250227,172400,1420841910,2465,2465,2465,2465,0
|
||||
20250227,172300,1420841910,2465,2465,2465,2465,0
|
||||
20250227,172200,1420841910,2465,2465,2465,2465,9405
|
||||
20250227,172100,1420841910,2465,2465,2465,2465,0
|
||||
20250227,172000,1420841910,2465,2465,2465,2465,0
|
||||
20250227,171900,1420841910,2465,2465,2465,2465,0
|
||||
20250227,171800,1420841910,2465,2465,2465,2465,0
|
||||
20250227,171700,1420841910,2465,2465,2465,2465,0
|
||||
20250227,171600,1420841910,2465,2465,2465,2465,0
|
||||
20250227,171500,1420841910,2465,2465,2465,2465,0
|
||||
20250227,171400,1420841910,2465,2465,2465,2465,0
|
||||
20250227,171300,1420841910,2465,2465,2465,2465,0
|
||||
20250227,171200,1420841910,2465,2465,2465,2465,0
|
||||
20250227,171100,1420841910,2465,2465,2465,2465,0
|
||||
20250227,171000,1420841910,2465,2465,2465,2465,0
|
||||
20250227,170900,1420841910,2465,2465,2465,2465,0
|
||||
20250227,170800,1420841910,2465,2465,2465,2465,0
|
||||
20250227,170700,1420841910,2465,2465,2465,2465,0
|
||||
20250227,170600,1420841910,2465,2465,2465,2465,0
|
||||
20250227,170500,1420841910,2465,2465,2465,2465,0
|
||||
20250227,170400,1420841910,2465,2465,2465,2465,0
|
||||
20250227,170300,1420841910,2465,2465,2465,2465,0
|
||||
20250227,170200,1420841910,2465,2465,2465,2465,0
|
||||
20250227,170100,1420841910,2465,2465,2465,2465,0
|
||||
20250227,170000,1420841910,2465,2465,2465,2465,0
|
||||
20250227,165900,1420841910,2465,2465,2465,2465,0
|
||||
20250227,165800,1420841910,2465,2465,2465,2465,0
|
||||
20250227,165700,1420841910,2465,2465,2465,2465,0
|
||||
20250227,165600,1420841910,2465,2465,2465,2465,0
|
||||
20250227,165500,1420841910,2465,2465,2465,2465,0
|
||||
20250227,165400,1420841910,2465,2465,2465,2465,0
|
||||
20250227,165300,1420841910,2465,2465,2465,2465,0
|
||||
20250227,165200,1420841910,2465,2465,2465,2465,9405
|
||||
20250227,165100,1420841910,2465,2465,2465,2465,0
|
||||
20250227,165000,1420841910,2465,2465,2465,2465,0
|
||||
20250227,164900,1420841910,2465,2465,2465,2465,0
|
||||
20250227,164800,1420841910,2465,2465,2465,2465,0
|
||||
20250227,164700,1420841910,2465,2465,2465,2465,0
|
||||
20250227,164600,1420841910,2465,2465,2465,2465,0
|
||||
20250227,164500,1420841910,2465,2465,2465,2465,0
|
||||
20250227,164400,1420841910,2465,2465,2465,2465,0
|
||||
20250227,164300,1420841910,2465,2465,2465,2465,0
|
||||
20250227,164200,1420841910,2465,2465,2465,2465,0
|
||||
20250227,164100,1420841910,2465,2465,2465,2465,0
|
||||
20250227,164000,1420841910,2465,2465,2465,2465,0
|
||||
20250227,163900,1420841910,2465,2465,2465,2465,0
|
||||
20250227,163800,1420841910,2465,2465,2465,2465,0
|
||||
20250227,163700,1420841910,2465,2465,2465,2465,0
|
||||
20250227,163600,1420841910,2465,2465,2465,2465,0
|
||||
20250227,163500,1420841910,2465,2465,2465,2465,0
|
||||
20250227,163400,1420841910,2465,2465,2465,2465,0
|
||||
20250227,163300,1420841910,2465,2465,2465,2465,0
|
||||
20250227,163200,1420841910,2465,2465,2465,2465,0
|
||||
20250227,163100,1420841910,2465,2465,2465,2465,0
|
||||
20250227,163000,1420841910,2465,2465,2465,2465,0
|
||||
20250227,162900,1420841910,2465,2465,2465,2465,0
|
||||
20250227,162800,1420841910,2465,2465,2465,2465,0
|
||||
20250227,162700,1420841910,2465,2465,2465,2465,0
|
||||
20250227,162600,1420841910,2465,2465,2465,2465,0
|
||||
20250227,162500,1420841910,2465,2465,2465,2465,0
|
||||
20250227,162400,1420841910,2465,2465,2465,2465,0
|
||||
20250227,162300,1420841910,2465,2465,2465,2465,0
|
||||
20250227,162200,1420841910,2465,2465,2465,2465,9405
|
||||
20250227,162100,1420841910,2465,2465,2465,2465,0
|
||||
20250227,162000,1420841910,2465,2465,2465,2465,0
|
||||
20250227,161900,1420841910,2465,2465,2465,2465,0
|
||||
20250227,161800,1420841910,2465,2465,2465,2465,0
|
||||
20250227,161700,1420841910,2465,2465,2465,2465,0
|
||||
20250227,161600,1420841910,2465,2465,2465,2465,0
|
||||
20250227,161500,1420841910,2465,2465,2465,2465,0
|
||||
20250227,161400,1420841910,2465,2465,2465,2465,0
|
||||
20250227,161300,1420841910,2465,2465,2465,2465,0
|
||||
20250227,161200,1420841910,2465,2465,2465,2465,0
|
||||
20250227,161100,1420841910,2465,2465,2465,2465,0
|
||||
20250227,161000,1420841910,2465,2465,2465,2465,0
|
||||
20250227,160900,1420841910,2465,2465,2465,2465,0
|
||||
20250227,160800,1420841910,2465,2465,2465,2465,0
|
||||
20250227,160700,1420841910,2465,2465,2465,2465,0
|
||||
20250227,160600,1420841910,2465,2465,2465,2465,0
|
||||
20250227,160500,1420841910,2465,2465,2465,2465,0
|
||||
20250227,160400,1420841910,2465,2465,2465,2465,0
|
||||
20250227,160300,1420841910,2465,2465,2465,2465,0
|
||||
20250227,160200,1420841910,2465,2465,2465,2465,0
|
||||
20250227,160100,1420841910,2465,2465,2465,2465,0
|
||||
20250227,160000,1420841910,2465,2465,2465,2465,0
|
||||
20250227,155900,1420841910,2465,2465,2465,2465,0
|
||||
20250227,155800,1420841910,2465,2465,2465,2465,0
|
||||
20250227,155700,1420841910,2465,2465,2465,2465,0
|
||||
20250227,155600,1420841910,2465,2465,2465,2465,0
|
||||
20250227,155500,1420841910,2465,2465,2465,2465,0
|
||||
20250227,155400,1420841910,2465,2465,2465,2465,0
|
||||
20250227,155300,1420841910,2465,2465,2465,2465,0
|
||||
20250227,155200,1420841910,2465,2465,2465,2465,9405
|
||||
20250227,155100,1420841910,2465,2465,2465,2465,0
|
||||
20250227,155000,1420841910,2465,2465,2465,2465,0
|
||||
20250227,154900,1420841910,2465,2465,2465,2465,0
|
||||
20250227,154800,1420841910,2465,2465,2465,2465,0
|
||||
20250227,154700,1420841910,2465,2465,2465,2465,0
|
||||
20250227,154600,1420841910,2465,2465,2465,2465,0
|
||||
20250227,154500,1420841910,2465,2465,2465,2465,0
|
||||
20250227,154400,1420841910,2465,2465,2465,2465,0
|
||||
20250227,154300,1420841910,2465,2465,2465,2465,0
|
||||
20250227,154200,1420841910,2465,2465,2465,2465,0
|
||||
20250227,154100,1420841910,2465,2465,2465,2465,0
|
||||
20250227,154000,1420841910,2465,2465,2465,2465,0
|
||||
20250227,153900,1420841910,2465,2465,2465,2465,0
|
||||
20250227,153800,1420841910,2465,2465,2465,2465,0
|
||||
20250227,153700,1420841910,2465,2465,2465,2465,0
|
||||
20250227,153600,1420841910,2465,2465,2465,2465,0
|
||||
20250227,153500,1420841910,2465,2465,2465,2465,0
|
||||
20250227,153400,1420841910,2465,2465,2465,2465,0
|
||||
20250227,153300,1420841910,2465,2465,2465,2465,0
|
||||
20250227,153200,1420841910,2465,2465,2465,2465,0
|
||||
20250227,153100,1420841910,2465,2465,2465,2465,0
|
||||
20250227,153000,1420841910,2465,2465,2465,2465,9405
|
||||
20250227,152900,1397658585,2465,2465,2465,2465,0
|
||||
20250227,152800,1397658585,2465,2465,2465,2465,0
|
||||
20250227,152700,1397658585,2465,2465,2465,2465,0
|
||||
20250227,152600,1397658585,2465,2465,2465,2465,0
|
||||
20250227,152500,1397658585,2465,2465,2465,2465,0
|
||||
20250227,152400,1397658585,2465,2465,2465,2465,0
|
||||
20250227,152300,1397658585,2465,2465,2465,2465,0
|
||||
20250227,152200,1397658585,2465,2465,2465,2465,0
|
||||
20250227,152100,1397658585,2465,2465,2465,2465,0
|
||||
20250227,152000,1397658585,2465,2465,2465,2465,0
|
||||
20250227,151900,1397658585,2465,2470,2470,2465,858
|
||||
20250227,151800,1395539330,2475,2470,2475,2465,1110
|
||||
20250227,151700,1392801680,2465,2470,2475,2465,4909
|
||||
20250227,151600,1380695010,2475,2475,2475,2475,101
|
||||
20250227,151500,1380445035,2480,2475,2480,2465,3610
|
||||
20250227,151400,1371525370,2480,2475,2480,2475,1202
|
||||
20250227,151300,1368544415,2485,2475,2485,2475,3628
|
||||
20250227,151200,1359554585,2480,2480,2480,2480,668
|
||||
20250227,151100,1357897945,2485,2480,2485,2475,2263
|
||||
20250227,151000,1352290440,2480,2480,2480,2480,1740
|
||||
20250227,150900,1347975240,2485,2480,2485,2480,2603
|
||||
20250227,150800,1341519790,2485,2475,2485,2475,655
|
||||
20250227,150700,1339898615,2475,2475,2485,2475,758
|
||||
20250227,150600,1338022445,2485,2480,2490,2475,1875
|
||||
20250227,150500,1333371485,2490,2480,2490,2480,1709
|
||||
20250227,150400,1329117405,2485,2485,2485,2485,50
|
||||
20250227,150300,1328993155,2485,2490,2490,2485,30
|
||||
20250227,150200,1328918595,2485,2485,2485,2480,973
|
||||
20250227,150100,1326501810,2485,2480,2485,2480,1997
|
||||
20250227,150000,1321547875,2475,2475,2475,2475,115
|
||||
20250227,145900,1321263250,2475,2485,2485,2475,2976
|
||||
20250227,145800,1313887405,2485,2485,2485,2485,513
|
||||
20250227,145700,1312612600,2485,2485,2485,2485,40
|
||||
20250227,145600,1312513200,2485,2480,2485,2480,59
|
||||
20250227,145500,1312366590,2490,2490,2490,2490,0
|
||||
20250227,145400,1312366590,2490,2490,2490,2490,0
|
||||
20250227,145300,1312366590,2490,2490,2490,2490,1427
|
||||
20250227,145200,1308813360,2490,2470,2490,2470,20
|
||||
20250227,145100,1308763660,2470,2475,2490,2470,1738
|
||||
20250227,145000,1304446165,2470,2470,2470,2470,507
|
||||
20250227,144900,1303193875,2470,2470,2470,2470,111
|
||||
20250227,144800,1302919705,2470,2470,2470,2470,438
|
||||
20250227,144700,1301837845,2470,2480,2480,2470,1312
|
||||
20250227,144600,1298590700,2485,2485,2485,2480,86
|
||||
20250227,144500,1298377370,2485,2485,2485,2485,3
|
||||
20250227,144400,1298369915,2485,2485,2485,2485,0
|
||||
20250227,144300,1298369915,2485,2480,2485,2475,624
|
||||
20250227,144200,1296819335,2485,2485,2485,2485,0
|
||||
20250227,144100,1296819335,2485,2485,2485,2485,3
|
||||
20250227,144000,1296811880,2475,2475,2475,2475,4
|
||||
20250227,143900,1296801980,2480,2470,2485,2470,510
|
||||
20250227,143800,1295537265,2485,2470,2485,2470,164
|
||||
20250227,143700,1295132160,2480,2480,2480,2480,500
|
||||
20250227,143600,1293892160,2480,2475,2480,2475,710
|
||||
20250227,143500,1292131805,2475,2475,2475,2475,1
|
||||
20250227,143400,1292129330,2465,2465,2465,2465,40
|
||||
20250227,143300,1292030730,2475,2475,2475,2475,1
|
||||
20250227,143200,1292028255,2475,2470,2475,2470,562
|
||||
20250227,143100,1290637790,2475,2470,2475,2470,96
|
||||
20250227,143000,1290400660,2465,2465,2465,2465,0
|
||||
20250227,142900,1290400660,2465,2465,2465,2460,2910
|
||||
20250227,142800,1283236140,2465,2475,2475,2465,658
|
||||
20250227,142700,1281610170,2475,2470,2475,2470,483
|
||||
20250227,142600,1280416965,2475,2470,2475,2470,129
|
||||
20250227,142500,1280097695,2475,2470,2475,2470,444
|
||||
20250227,142400,1278998825,2470,2470,2470,2470,1
|
||||
20250227,142300,1278996355,2470,2465,2470,2465,333
|
||||
20250227,142200,1278175000,2465,2465,2465,2465,200
|
||||
20250227,142100,1277682000,2460,2465,2470,2460,365
|
||||
20250227,142000,1276782290,2465,2465,2465,2465,32
|
||||
20250227,141900,1276703410,2465,2465,2465,2465,186
|
||||
20250227,141800,1276244920,2460,2460,2460,2460,4
|
||||
20250227,141700,1276235080,2465,2465,2465,2465,18
|
||||
20250227,141600,1276190710,2465,2465,2465,2465,3
|
||||
20250227,141500,1276183315,2465,2460,2465,2460,36
|
||||
20250227,141400,1276094750,2460,2460,2460,2460,587
|
||||
20250227,141300,1274650730,2465,2465,2465,2460,289
|
||||
20250227,141200,1273938495,2465,2465,2465,2460,1034
|
||||
20250227,141100,1271391690,2465,2460,2465,2460,826
|
||||
20250227,141000,1269356885,2455,2450,2460,2450,1952
|
||||
20250227,140900,1264564255,2450,2460,2460,2450,5824
|
||||
20250227,140800,1250264030,2470,2460,2470,2460,650
|
||||
20250227,140700,1248662230,2460,2455,2470,2455,3194
|
||||
20250227,140600,1240804885,2455,2480,2480,2455,14687
|
||||
20250227,140500,1204578590,2480,2465,2480,2465,501
|
||||
20250227,140400,1203342025,2465,2470,2475,2465,1988
|
||||
20250227,140300,1198441085,2480,2480,2495,2470,3439
|
||||
20250227,140200,1189932025,2480,2465,2480,2465,3512
|
||||
20250227,140100,1181262975,2465,2465,2475,2460,10108
|
||||
20250227,140000,1156324280,2465,2480,2480,2460,19768
|
||||
20250227,135900,1107561935,2480,2575,2595,2455,94372
|
||||
20250227,135800,872104285,2570,2465,2620,2465,165343
|
||||
20250227,135700,445198555,2465,2465,2465,2465,1
|
||||
20250227,135600,445196090,2460,2460,2460,2460,1
|
||||
20250227,135500,445193630,2460,2460,2460,2460,83
|
||||
20250227,135400,444989450,2465,2465,2465,2465,0
|
||||
20250227,135300,444989450,2465,2465,2465,2465,40
|
||||
20250227,135200,444890850,2460,2460,2460,2460,5
|
||||
20250227,135100,444878550,2460,2460,2460,2460,0
|
||||
20250227,135000,444878550,2460,2460,2460,2460,3
|
||||
20250227,134900,444871170,2460,2460,2460,2460,7
|
||||
20250227,134800,444853950,2460,2460,2460,2460,218
|
||||
20250227,134700,444317670,2460,2460,2460,2460,7
|
||||
20250227,134600,444300450,2460,2460,2460,2460,219
|
||||
20250227,134500,443761710,2460,2460,2460,2460,9
|
||||
20250227,134400,443739570,2455,2455,2455,2455,0
|
||||
20250227,134300,443739570,2455,2455,2455,2455,0
|
||||
20250227,134200,443739570,2455,2465,2465,2455,649
|
||||
20250227,134100,442145620,2460,2460,2460,2460,0
|
||||
20250227,134000,442145620,2460,2460,2460,2460,210
|
||||
20250227,133900,441629020,2455,2460,2460,2455,390
|
||||
20250227,133800,440671370,2455,2455,2460,2455,3894
|
||||
20250227,133700,431106600,2460,2460,2460,2460,1000
|
||||
20250227,133600,428646600,2460,2460,2460,2460,737
|
||||
20250227,133500,426833580,2460,2460,2460,2460,0
|
||||
20250227,133400,426833580,2460,2460,2460,2460,529
|
||||
20250227,133300,425532240,2460,2460,2470,2455,12031
|
||||
20250227,133200,395936180,2460,2460,2470,2460,224
|
||||
20250227,133100,395385090,2460,2465,2465,2460,2879
|
||||
20250227,133000,388298285,2470,2470,2470,2470,20
|
||||
20250227,132900,388248885,2465,2465,2465,2465,0
|
||||
20250227,132800,388248885,2465,2465,2465,2465,0
|
||||
20250227,132700,388248885,2465,2465,2465,2465,430
|
||||
20250227,132600,387188935,2465,2465,2465,2465,0
|
||||
20250227,132500,387188935,2465,2475,2475,2465,3069
|
||||
20250227,132400,379611820,2480,2480,2480,2480,5
|
||||
20250227,132300,379599420,2485,2485,2485,2485,1
|
||||
20250227,132200,379596935,2480,2480,2480,2480,10
|
||||
20250227,132100,379572135,2475,2475,2475,2475,0
|
||||
20250227,132000,379572135,2475,2475,2475,2475,35
|
||||
20250227,131900,379485510,2470,2470,2470,2470,0
|
||||
20250227,131800,379485510,2470,2470,2470,2470,0
|
||||
20250227,131700,379485510,2470,2470,2470,2470,0
|
||||
20250227,131600,379485510,2470,2470,2470,2470,0
|
||||
20250227,131500,379485510,2470,2470,2470,2470,0
|
||||
20250227,131400,379485510,2470,2470,2470,2470,0
|
||||
20250227,131300,379485510,2470,2470,2470,2470,0
|
||||
20250227,131200,379485510,2470,2470,2470,2470,0
|
||||
20250227,131100,379485510,2470,2470,2470,2470,0
|
||||
20250227,131000,379485510,2470,2470,2470,2470,331
|
||||
20250227,130900,378667940,2470,2470,2470,2470,0
|
||||
20250227,130800,378667940,2470,2470,2470,2470,0
|
||||
20250227,130700,378667940,2470,2470,2470,2470,0
|
||||
20250227,130600,378667940,2470,2470,2470,2470,80
|
||||
20250227,130500,378470340,2470,2470,2470,2470,0
|
||||
20250227,130400,378470340,2470,2475,2475,2470,830
|
||||
20250227,130300,376419865,2475,2475,2475,2475,0
|
||||
20250227,130200,376419865,2475,2475,2475,2475,1
|
||||
20250227,130100,376417390,2470,2470,2470,2470,0
|
||||
20250227,130000,376417390,2470,2470,2470,2470,0
|
||||
20250227,125900,376417390,2470,2470,2470,2470,0
|
||||
20250227,125800,376417390,2470,2470,2470,2470,0
|
||||
20250227,125700,376417390,2470,2470,2470,2470,0
|
||||
20250227,125600,376417390,2470,2470,2470,2470,0
|
||||
20250227,125500,376417390,2470,2470,2470,2470,290
|
||||
20250227,125400,375701090,2470,2470,2470,2470,1
|
||||
20250227,125300,375698620,2465,2480,2480,2465,4800
|
||||
20250227,125200,363835920,2475,2475,2475,2475,0
|
||||
20250227,125100,363835920,2475,2475,2475,2475,0
|
||||
20250227,125000,363835920,2475,2475,2475,2475,10
|
||||
20250227,124900,363811170,2485,2485,2485,2485,1181
|
||||
20250227,124800,360876385,2485,2485,2485,2485,11
|
||||
20250227,124700,360849050,2485,2485,2485,2485,291
|
||||
20250227,124600,360125915,2475,2475,2475,2475,0
|
||||
20250227,124500,360125915,2475,2475,2475,2475,0
|
||||
20250227,124400,360125915,2475,2475,2475,2475,0
|
||||
20250227,124300,360125915,2475,2475,2475,2475,0
|
||||
20250227,124200,360125915,2475,2475,2475,2475,0
|
||||
20250227,124100,360125915,2475,2480,2480,2475,636
|
||||
20250227,124000,358550650,2480,2480,2480,2480,0
|
||||
20250227,123900,358550650,2480,2480,2480,2480,1
|
||||
20250227,123800,358548170,2485,2485,2485,2485,1305
|
||||
20250227,123700,355305245,2485,2495,2495,2485,2003
|
||||
20250227,123600,350320260,2495,2500,2500,2480,13
|
||||
20250227,123500,350287785,2500,2480,2500,2480,3266
|
||||
20250227,123400,342160075,2485,2485,2485,2485,0
|
||||
20250227,123300,342160075,2485,2485,2485,2485,0
|
||||
20250227,123200,342160075,2485,2485,2485,2485,0
|
||||
20250227,123100,342160075,2485,2485,2485,2485,636
|
||||
20250227,123000,340579615,2485,2485,2485,2485,0
|
||||
20250227,122900,340579615,2485,2470,2485,2470,2
|
||||
20250227,122800,340574660,2465,2465,2465,2465,0
|
||||
20250227,122700,340574660,2465,2470,2470,2465,18520
|
||||
20250227,122600,294921825,2470,2470,2470,2470,339
|
||||
20250227,122500,294084495,2470,2475,2475,2470,333
|
||||
20250227,122400,293261860,2470,2470,2470,2470,1341
|
||||
20250227,122300,289949590,2470,2470,2470,2470,931
|
||||
20250227,122200,287650020,2470,2480,2480,2470,4777
|
||||
20250227,122100,275837795,2480,2480,2480,2480,34
|
||||
20250227,122000,275753475,2485,2485,2485,2485,618
|
||||
20250227,121900,274217745,2490,2490,2490,2490,0
|
||||
20250227,121800,274217745,2490,2490,2490,2490,200
|
||||
20250227,121700,273719745,2490,2490,2490,2490,24
|
||||
20250227,121600,273659985,2490,2490,2490,2490,3
|
||||
20250227,121500,273652515,2485,2485,2485,2485,0
|
||||
20250227,121400,273652515,2485,2485,2485,2485,0
|
||||
20250227,121300,273652515,2485,2485,2485,2485,49
|
||||
20250227,121200,273530750,2485,2485,2485,2485,1
|
||||
20250227,121100,273528265,2480,2480,2480,2480,0
|
||||
20250227,121000,273528265,2480,2480,2480,2480,0
|
||||
20250227,120900,273528265,2480,2480,2480,2480,0
|
||||
20250227,120800,273528265,2480,2480,2480,2480,0
|
||||
20250227,120700,273528265,2480,2480,2480,2480,0
|
||||
20250227,120600,273528265,2480,2480,2480,2480,10
|
||||
20250227,120500,273503465,2480,2490,2490,2480,303
|
||||
20250227,120400,272749015,2485,2485,2485,2485,0
|
||||
20250227,120300,272749015,2485,2490,2490,2485,813
|
||||
20250227,120200,270728660,2490,2490,2490,2490,350
|
||||
20250227,120100,269857160,2495,2495,2495,2495,0
|
||||
20250227,120000,269857160,2495,2505,2505,2495,74
|
||||
20250227,115900,269672490,2490,2490,2490,2490,10
|
||||
20250227,115800,269647590,2500,2500,2500,2500,61
|
||||
20250227,115700,269495090,2515,2490,2515,2490,4000
|
||||
20250227,115600,259504065,2490,2490,2490,2490,10
|
||||
20250227,115500,259479165,2490,2485,2490,2485,2649
|
||||
20250227,115400,252887470,2480,2475,2480,2475,1100
|
||||
20250227,115300,250159970,2475,2475,2475,2475,0
|
||||
20250227,115200,250159970,2475,2470,2475,2470,407
|
||||
20250227,115100,249153645,2470,2470,2470,2470,70
|
||||
20250227,115000,248980745,2465,2465,2465,2465,0
|
||||
20250227,114900,248980745,2465,2465,2465,2465,0
|
||||
20250227,114800,248980745,2465,2465,2465,2465,1692
|
||||
20250227,114700,244809965,2465,2465,2465,2465,0
|
||||
20250227,114600,244809965,2465,2465,2465,2465,0
|
||||
20250227,114500,244809965,2465,2465,2465,2465,0
|
||||
20250227,114400,244809965,2465,2465,2465,2465,13
|
||||
20250227,114300,244777920,2465,2465,2465,2465,0
|
||||
20250227,114200,244777920,2465,2465,2465,2465,3
|
||||
20250227,114100,244770525,2465,2465,2465,2465,0
|
||||
20250227,114000,244770525,2465,2470,2470,2465,9967
|
||||
20250227,113900,220192800,2470,2470,2470,2470,14
|
||||
20250227,113800,220158220,2470,2470,2470,2470,350
|
||||
20250227,113700,219293720,2470,2470,2470,2470,0
|
||||
20250227,113600,219293720,2470,2470,2470,2470,0
|
||||
20250227,113500,219293720,2470,2470,2470,2470,2
|
||||
20250227,113400,219288780,2470,2470,2470,2470,309
|
||||
20250227,113300,218525550,2470,2470,2470,2470,0
|
||||
20250227,113200,218525550,2470,2470,2470,2470,0
|
||||
20250227,113100,218525550,2470,2470,2470,2470,0
|
||||
20250227,113000,218525550,2470,2470,2470,2470,0
|
||||
20250227,112900,218525550,2470,2470,2470,2470,0
|
||||
20250227,112800,218525550,2470,2475,2475,2470,1023
|
||||
20250227,112700,215995815,2475,2475,2475,2475,415
|
||||
20250227,112600,214968690,2475,2475,2475,2475,0
|
||||
20250227,112500,214968690,2475,2475,2475,2475,0
|
||||
20250227,112400,214968690,2475,2475,2475,2475,282
|
||||
20250227,112300,214270740,2475,2475,2475,2475,0
|
||||
20250227,112200,214270740,2475,2475,2475,2475,0
|
||||
20250227,112100,214270740,2475,2475,2475,2475,24
|
||||
20250227,112000,214211340,2470,2475,2475,2470,232
|
||||
20250227,111900,213638290,2470,2470,2470,2470,700
|
||||
20250227,111800,211909290,2470,2470,2470,2470,0
|
||||
20250227,111700,211909290,2470,2470,2470,2470,27
|
||||
20250227,111600,211842600,2470,2470,2470,2470,270
|
||||
20250227,111500,211175700,2475,2475,2475,2475,0
|
||||
20250227,111400,211175700,2475,2475,2475,2475,1
|
||||
20250227,111300,211173225,2475,2475,2475,2475,0
|
||||
20250227,111200,211173225,2475,2475,2475,2475,2362
|
||||
20250227,111100,205327275,2475,2475,2475,2475,100
|
||||
20250227,111000,205079775,2480,2480,2480,2480,0
|
||||
20250227,110900,205079775,2480,2480,2480,2480,0
|
||||
20250227,110800,205079775,2480,2480,2480,2480,10
|
||||
20250227,110700,205054975,2475,2475,2475,2475,20
|
||||
20250227,110600,205005475,2475,2480,2480,2475,598
|
||||
20250227,110500,203523185,2480,2480,2480,2480,2116
|
||||
20250227,110400,198275505,2485,2485,2485,2485,402
|
||||
20250227,110300,197276535,2485,2485,2485,2485,1
|
||||
20250227,110200,197274050,2480,2480,2480,2480,60
|
||||
20250227,110100,197125250,2480,2480,2480,2480,310
|
||||
20250227,110000,196356450,2480,2480,2480,2480,700
|
||||
20250227,105900,194620450,2480,2480,2480,2480,200
|
||||
20250227,105800,194124450,2485,2485,2485,2485,5
|
||||
20250227,105700,194112025,2485,2485,2485,2485,0
|
||||
20250227,105600,194112025,2485,2485,2485,2485,0
|
||||
20250227,105500,194112025,2485,2485,2485,2485,0
|
||||
20250227,105400,194112025,2485,2485,2485,2485,64
|
||||
20250227,105300,193952985,2480,2480,2480,2480,0
|
||||
20250227,105200,193952985,2480,2480,2480,2480,0
|
||||
20250227,105100,193952985,2480,2480,2480,2480,0
|
||||
20250227,105000,193952985,2480,2480,2480,2480,0
|
||||
20250227,104900,193952985,2480,2485,2485,2480,400
|
||||
20250227,104800,192959485,2485,2485,2485,2485,0
|
||||
20250227,104700,192959485,2485,2485,2485,2485,100
|
||||
20250227,104600,192710985,2480,2480,2480,2480,0
|
||||
20250227,104500,192710985,2480,2480,2480,2475,2008
|
||||
20250227,104400,187738885,2485,2485,2485,2485,0
|
||||
20250227,104300,187738885,2485,2485,2485,2485,0
|
||||
20250227,104200,187738885,2485,2485,2485,2485,2624
|
||||
20250227,104100,181218245,2485,2485,2485,2485,0
|
||||
20250227,104000,181218245,2485,2485,2485,2485,5567
|
||||
20250227,103900,167384250,2485,2485,2485,2485,72
|
||||
20250227,103800,167205330,2490,2490,2490,2490,1
|
||||
20250227,103700,167202840,2490,2490,2490,2490,1
|
||||
20250227,103600,167200350,2490,2490,2490,2490,556
|
||||
20250227,103500,165815910,2490,2490,2490,2490,0
|
||||
20250227,103400,165815910,2490,2490,2490,2490,1000
|
||||
20250227,103300,163325910,2490,2490,2490,2490,25
|
||||
20250227,103200,163263660,2490,2490,2490,2490,1
|
||||
20250227,103100,163261170,2490,2490,2490,2490,0
|
||||
20250227,103000,163261170,2490,2500,2500,2490,280
|
||||
20250227,102900,162562970,2500,2500,2500,2500,0
|
||||
20250227,102800,162562970,2500,2500,2500,2500,84
|
||||
20250227,102700,162352970,2495,2495,2495,2495,2015
|
||||
20250227,102600,157325545,2495,2495,2495,2495,10
|
||||
20250227,102500,157300595,2495,2495,2495,2495,145
|
||||
20250227,102400,156938820,2495,2500,2500,2495,862
|
||||
20250227,102300,154787235,2500,2495,2500,2495,821
|
||||
20250227,102200,152735735,2495,2500,2500,2495,1155
|
||||
20250227,102100,149853960,2500,2495,2500,2495,1796
|
||||
20250227,102000,145371270,2495,2495,2495,2495,213
|
||||
20250227,101900,144839835,2495,2495,2495,2495,3
|
||||
20250227,101800,144832350,2495,2495,2495,2495,89
|
||||
20250227,101700,144610295,2490,2490,2490,2490,6
|
||||
20250227,101600,144595355,2500,2500,2500,2500,0
|
||||
20250227,101500,144595355,2500,2490,2500,2490,2
|
||||
20250227,101400,144590365,2500,2495,2500,2490,373
|
||||
20250227,101300,143661065,2500,2500,2500,2500,50
|
||||
20250227,101200,143536065,2500,2500,2500,2500,1600
|
||||
20250227,101100,139536065,2490,2490,2490,2490,434
|
||||
20250227,101000,138455405,2490,2490,2490,2490,100
|
||||
20250227,100900,138206405,2490,2490,2490,2490,1247
|
||||
20250227,100800,135101375,2490,2490,2490,2490,10
|
||||
20250227,100700,135076475,2490,2490,2490,2490,0
|
||||
20250227,100600,135076475,2490,2490,2490,2490,923
|
||||
20250227,100500,132778205,2495,2500,2500,2495,3770
|
||||
20250227,100400,123363935,2505,2505,2505,2505,0
|
||||
20250227,100300,123363935,2505,2505,2505,2505,9
|
||||
20250227,100200,123341390,2505,2505,2505,2505,2
|
||||
20250227,100100,123336380,2505,2505,2505,2505,10
|
||||
20250227,100000,123311330,2505,2505,2505,2505,637
|
||||
20250227,095900,121715645,2505,2505,2505,2505,17
|
||||
20250227,095800,121673060,2505,2505,2505,2505,241
|
||||
20250227,095700,121069355,2505,2505,2505,2505,0
|
||||
20250227,095600,121069355,2505,2510,2510,2505,361
|
||||
20250227,095500,120165040,2505,2510,2510,2505,257
|
||||
20250227,095400,119520170,2510,2505,2510,2505,726
|
||||
20250227,095300,117698910,2510,2500,2510,2500,1252
|
||||
20250227,095200,114564910,2500,2500,2500,2500,894
|
||||
20250227,095100,112329910,2500,2500,2500,2500,499
|
||||
20250227,095000,111082410,2505,2500,2505,2500,4
|
||||
20250227,094900,111072395,2495,2495,2495,2495,7
|
||||
20250227,094800,111054930,2495,2505,2505,2495,101
|
||||
20250227,094700,110801935,2500,2500,2500,2500,30
|
||||
20250227,094600,110726935,2500,2505,2505,2500,502
|
||||
20250227,094500,109471925,2505,2505,2505,2505,109
|
||||
20250227,094400,109198880,2510,2490,2510,2490,305
|
||||
20250227,094300,108434050,2505,2495,2505,2495,3770
|
||||
20250227,094200,99000125,2490,2485,2490,2485,1010
|
||||
20250227,094100,96489725,2475,2475,2475,2475,0
|
||||
20250227,094000,96489725,2475,2485,2485,2475,410
|
||||
20250227,093900,95470975,2485,2485,2485,2485,9
|
||||
20250227,093800,95448610,2485,2485,2485,2485,1
|
||||
20250227,093700,95446125,2485,2485,2485,2485,0
|
||||
20250227,093600,95446125,2485,2480,2485,2480,501
|
||||
20250227,093500,94203640,2480,2480,2480,2480,620
|
||||
20250227,093400,92666040,2480,2485,2485,2480,2418
|
||||
20250227,093300,86659315,2495,2500,2500,2495,292
|
||||
20250227,093200,85930380,2500,2505,2505,2500,442
|
||||
20250227,093100,84825035,2500,2495,2500,2495,738
|
||||
20250227,093000,82980770,2495,2485,2495,2485,150
|
||||
20250227,092900,82607620,2485,2485,2485,2485,277
|
||||
20250227,092800,81919275,2485,2485,2485,2485,654
|
||||
20250227,092700,80294085,2480,2475,2485,2475,415
|
||||
20250227,092600,79263795,2475,2480,2480,2475,153
|
||||
20250227,092500,78885115,2475,2475,2475,2475,0
|
||||
20250227,092400,78885115,2475,2475,2475,2475,3
|
||||
20250227,092300,78877690,2475,2475,2475,2475,434
|
||||
20250227,092200,77803540,2475,2485,2485,2470,972
|
||||
20250227,092100,75396205,2485,2470,2485,2470,85
|
||||
20250227,092000,75185955,2470,2465,2470,2465,831
|
||||
20250227,091900,73133780,2465,2470,2470,2465,775
|
||||
20250227,091800,71222745,2470,2470,2475,2470,210
|
||||
20250227,091700,70703790,2490,2465,2490,2465,737
|
||||
20250227,091600,68885350,2465,2470,2470,2465,857
|
||||
20250227,091500,66772490,2470,2465,2470,2465,245
|
||||
20250227,091400,66168485,2465,2460,2465,2460,476
|
||||
20250227,091300,64995655,2460,2470,2470,2460,424
|
||||
20250227,091200,63951520,2465,2465,2465,2460,5711
|
||||
20250227,091100,49877290,2465,2485,2485,2465,9160
|
||||
20250227,091000,27199470,2485,2485,2485,2485,134
|
||||
20250227,090900,26866480,2490,2490,2490,2490,6
|
||||
20250227,090800,26851540,2495,2495,2495,2485,492
|
||||
20250227,090700,25626875,2495,2490,2495,2490,293
|
||||
20250227,090600,24896345,2490,2485,2490,2485,789
|
||||
20250227,090500,22932060,2485,2485,2485,2480,246
|
||||
20250227,090400,22321670,2490,2480,2490,2475,1059
|
||||
20250227,090300,19691445,2490,2490,2495,2480,1560
|
||||
20250227,090200,15811465,2485,2470,2485,2470,3106
|
||||
20250227,090100,8130045,2475,2475,2480,2475,1876
|
||||
20250227,090000,3486745,2475,2480,2485,2475,1395
|
||||
|
Reference in New Issue
Block a user