Update 2025-02-27 2849 candle_min
This commit is contained in:
596
009620/min/candle-20250227.csv
Normal file
596
009620/min/candle-20250227.csv
Normal file
@@ -0,0 +1,596 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,185400,238333950,2240,2240,2240,2240,764
|
||||
20250227,185300,238333950,2240,2240,2240,2240,0
|
||||
20250227,185200,238333950,2240,2240,2240,2240,0
|
||||
20250227,185100,238333950,2240,2240,2240,2240,0
|
||||
20250227,185000,238333950,2240,2240,2240,2240,0
|
||||
20250227,184900,238333950,2240,2240,2240,2240,0
|
||||
20250227,184800,238333950,2240,2240,2240,2240,0
|
||||
20250227,184700,238333950,2240,2240,2240,2240,0
|
||||
20250227,184600,238333950,2240,2240,2240,2240,0
|
||||
20250227,184500,238333950,2240,2240,2240,2240,0
|
||||
20250227,184400,238333950,2240,2240,2240,2240,0
|
||||
20250227,184300,238333950,2240,2240,2240,2240,0
|
||||
20250227,184200,238333950,2240,2240,2240,2240,0
|
||||
20250227,184100,238333950,2240,2240,2240,2240,0
|
||||
20250227,184000,238333950,2240,2240,2240,2240,0
|
||||
20250227,183900,238333950,2240,2240,2240,2240,0
|
||||
20250227,183800,238333950,2240,2240,2240,2240,0
|
||||
20250227,183700,238333950,2240,2240,2240,2240,0
|
||||
20250227,183600,238333950,2240,2240,2240,2240,0
|
||||
20250227,183500,238333950,2240,2240,2240,2240,0
|
||||
20250227,183400,238333950,2240,2240,2240,2240,0
|
||||
20250227,183300,238333950,2240,2240,2240,2240,0
|
||||
20250227,183200,238333950,2240,2240,2240,2240,0
|
||||
20250227,183100,238333950,2240,2240,2240,2240,0
|
||||
20250227,183000,238333950,2240,2240,2240,2240,0
|
||||
20250227,182900,238333950,2240,2240,2240,2240,0
|
||||
20250227,182800,238333950,2240,2240,2240,2240,0
|
||||
20250227,182700,238333950,2240,2240,2240,2240,0
|
||||
20250227,182600,238333950,2240,2240,2240,2240,0
|
||||
20250227,182500,238333950,2240,2240,2240,2240,0
|
||||
20250227,182400,238333950,2240,2240,2240,2240,764
|
||||
20250227,182300,238333950,2240,2240,2240,2240,0
|
||||
20250227,182200,238333950,2240,2240,2240,2240,0
|
||||
20250227,182100,238333950,2240,2240,2240,2240,0
|
||||
20250227,182000,238333950,2240,2240,2240,2240,0
|
||||
20250227,181900,238333950,2240,2240,2240,2240,0
|
||||
20250227,181800,238333950,2240,2240,2240,2240,0
|
||||
20250227,181700,238333950,2240,2240,2240,2240,0
|
||||
20250227,181600,238333950,2240,2240,2240,2240,0
|
||||
20250227,181500,238333950,2240,2240,2240,2240,0
|
||||
20250227,181400,238333950,2240,2240,2240,2240,0
|
||||
20250227,181300,238333950,2240,2240,2240,2240,0
|
||||
20250227,181200,238333950,2240,2240,2240,2240,0
|
||||
20250227,181100,238333950,2240,2240,2240,2240,0
|
||||
20250227,181000,238333950,2240,2240,2240,2240,0
|
||||
20250227,180900,238333950,2240,2240,2240,2240,0
|
||||
20250227,180800,238333950,2240,2240,2240,2240,0
|
||||
20250227,180700,238333950,2240,2240,2240,2240,0
|
||||
20250227,180600,238333950,2240,2240,2240,2240,0
|
||||
20250227,180500,238333950,2240,2240,2240,2240,0
|
||||
20250227,180400,238333950,2240,2240,2240,2240,0
|
||||
20250227,180300,238333950,2240,2240,2240,2240,0
|
||||
20250227,180200,238333950,2240,2240,2240,2240,0
|
||||
20250227,180100,238333950,2240,2240,2240,2240,0
|
||||
20250227,180000,238333950,2240,2240,2240,2240,0
|
||||
20250227,175900,238333950,2240,2240,2240,2240,0
|
||||
20250227,175800,238333950,2240,2240,2240,2240,0
|
||||
20250227,175700,238333950,2240,2240,2240,2240,0
|
||||
20250227,175600,238333950,2240,2240,2240,2240,0
|
||||
20250227,175500,238333950,2240,2240,2240,2240,0
|
||||
20250227,175400,238333950,2240,2240,2240,2240,764
|
||||
20250227,175300,238333950,2240,2240,2240,2240,0
|
||||
20250227,175200,238333950,2240,2240,2240,2240,0
|
||||
20250227,175100,238333950,2240,2240,2240,2240,0
|
||||
20250227,175000,238333950,2240,2240,2240,2240,0
|
||||
20250227,174900,238333950,2240,2240,2240,2240,0
|
||||
20250227,174800,238333950,2240,2240,2240,2240,0
|
||||
20250227,174700,238333950,2240,2240,2240,2240,0
|
||||
20250227,174600,238333950,2240,2240,2240,2240,0
|
||||
20250227,174500,238333950,2240,2240,2240,2240,0
|
||||
20250227,174400,238333950,2240,2240,2240,2240,0
|
||||
20250227,174300,238333950,2240,2240,2240,2240,0
|
||||
20250227,174200,238333950,2240,2240,2240,2240,0
|
||||
20250227,174100,238333950,2240,2240,2240,2240,0
|
||||
20250227,174000,238333950,2240,2240,2240,2240,0
|
||||
20250227,173900,238333950,2240,2240,2240,2240,0
|
||||
20250227,173800,238333950,2240,2240,2240,2240,0
|
||||
20250227,173700,238333950,2240,2240,2240,2240,0
|
||||
20250227,173600,238333950,2240,2240,2240,2240,0
|
||||
20250227,173500,238333950,2240,2240,2240,2240,0
|
||||
20250227,173400,238333950,2240,2240,2240,2240,0
|
||||
20250227,173300,238333950,2240,2240,2240,2240,0
|
||||
20250227,173200,238333950,2240,2240,2240,2240,0
|
||||
20250227,173100,238333950,2240,2240,2240,2240,0
|
||||
20250227,173000,238333950,2240,2240,2240,2240,0
|
||||
20250227,172900,238333950,2240,2240,2240,2240,0
|
||||
20250227,172800,238333950,2240,2240,2240,2240,0
|
||||
20250227,172700,238333950,2240,2240,2240,2240,0
|
||||
20250227,172600,238333950,2240,2240,2240,2240,0
|
||||
20250227,172500,238333950,2240,2240,2240,2240,0
|
||||
20250227,172400,238333950,2240,2240,2240,2240,764
|
||||
20250227,172300,238333950,2240,2240,2240,2240,0
|
||||
20250227,172200,238333950,2240,2240,2240,2240,0
|
||||
20250227,172100,238333950,2240,2240,2240,2240,0
|
||||
20250227,172000,238333950,2240,2240,2240,2240,0
|
||||
20250227,171900,238333950,2240,2240,2240,2240,0
|
||||
20250227,171800,238333950,2240,2240,2240,2240,0
|
||||
20250227,171700,238333950,2240,2240,2240,2240,0
|
||||
20250227,171600,238333950,2240,2240,2240,2240,0
|
||||
20250227,171500,238333950,2240,2240,2240,2240,0
|
||||
20250227,171400,238333950,2240,2240,2240,2240,0
|
||||
20250227,171300,238333950,2240,2240,2240,2240,0
|
||||
20250227,171200,238333950,2240,2240,2240,2240,0
|
||||
20250227,171100,238333950,2240,2240,2240,2240,0
|
||||
20250227,171000,238333950,2240,2240,2240,2240,0
|
||||
20250227,170900,238333950,2240,2240,2240,2240,0
|
||||
20250227,170800,238333950,2240,2240,2240,2240,0
|
||||
20250227,170700,238333950,2240,2240,2240,2240,0
|
||||
20250227,170600,238333950,2240,2240,2240,2240,0
|
||||
20250227,170500,238333950,2240,2240,2240,2240,0
|
||||
20250227,170400,238333950,2240,2240,2240,2240,0
|
||||
20250227,170300,238333950,2240,2240,2240,2240,0
|
||||
20250227,170200,238333950,2240,2240,2240,2240,0
|
||||
20250227,170100,238333950,2240,2240,2240,2240,0
|
||||
20250227,170000,238333950,2240,2240,2240,2240,0
|
||||
20250227,165900,238333950,2240,2240,2240,2240,0
|
||||
20250227,165800,238333950,2240,2240,2240,2240,0
|
||||
20250227,165700,238333950,2240,2240,2240,2240,0
|
||||
20250227,165600,238333950,2240,2240,2240,2240,0
|
||||
20250227,165500,238333950,2240,2240,2240,2240,0
|
||||
20250227,165400,238333950,2240,2240,2240,2240,764
|
||||
20250227,165300,238333950,2240,2240,2240,2240,0
|
||||
20250227,165200,238333950,2240,2240,2240,2240,0
|
||||
20250227,165100,238333950,2240,2240,2240,2240,0
|
||||
20250227,165000,238333950,2240,2240,2240,2240,0
|
||||
20250227,164900,238333950,2240,2240,2240,2240,0
|
||||
20250227,164800,238333950,2240,2240,2240,2240,0
|
||||
20250227,164700,238333950,2240,2240,2240,2240,0
|
||||
20250227,164600,238333950,2240,2240,2240,2240,0
|
||||
20250227,164500,238333950,2240,2240,2240,2240,0
|
||||
20250227,164400,238333950,2240,2240,2240,2240,0
|
||||
20250227,164300,238333950,2240,2240,2240,2240,0
|
||||
20250227,164200,238333950,2240,2240,2240,2240,0
|
||||
20250227,164100,238333950,2240,2240,2240,2240,0
|
||||
20250227,164000,238333950,2240,2240,2240,2240,0
|
||||
20250227,163900,238333950,2240,2240,2240,2240,0
|
||||
20250227,163800,238333950,2240,2240,2240,2240,0
|
||||
20250227,163700,238333950,2240,2240,2240,2240,0
|
||||
20250227,163600,238333950,2240,2240,2240,2240,0
|
||||
20250227,163500,238333950,2240,2240,2240,2240,0
|
||||
20250227,163400,238333950,2240,2240,2240,2240,0
|
||||
20250227,163300,238333950,2240,2240,2240,2240,0
|
||||
20250227,163200,238333950,2240,2240,2240,2240,0
|
||||
20250227,163100,238333950,2240,2240,2240,2240,0
|
||||
20250227,163000,238333950,2240,2240,2240,2240,0
|
||||
20250227,162900,238333950,2240,2240,2240,2240,0
|
||||
20250227,162800,238333950,2240,2240,2240,2240,0
|
||||
20250227,162700,238333950,2240,2240,2240,2240,0
|
||||
20250227,162600,238333950,2240,2240,2240,2240,0
|
||||
20250227,162500,238333950,2240,2240,2240,2240,0
|
||||
20250227,162400,238333950,2240,2240,2240,2240,764
|
||||
20250227,162300,238333950,2240,2240,2240,2240,0
|
||||
20250227,162200,238333950,2240,2240,2240,2240,0
|
||||
20250227,162100,238333950,2240,2240,2240,2240,0
|
||||
20250227,162000,238333950,2240,2240,2240,2240,0
|
||||
20250227,161900,238333950,2240,2240,2240,2240,0
|
||||
20250227,161800,238333950,2240,2240,2240,2240,0
|
||||
20250227,161700,238333950,2240,2240,2240,2240,0
|
||||
20250227,161600,238333950,2240,2240,2240,2240,0
|
||||
20250227,161500,238333950,2240,2240,2240,2240,0
|
||||
20250227,161400,238333950,2240,2240,2240,2240,0
|
||||
20250227,161300,238333950,2240,2240,2240,2240,0
|
||||
20250227,161200,238333950,2240,2240,2240,2240,0
|
||||
20250227,161100,238333950,2240,2240,2240,2240,0
|
||||
20250227,161000,238333950,2240,2240,2240,2240,0
|
||||
20250227,160900,238333950,2240,2240,2240,2240,0
|
||||
20250227,160800,238333950,2240,2240,2240,2240,0
|
||||
20250227,160700,238333950,2240,2240,2240,2240,0
|
||||
20250227,160600,238333950,2240,2240,2240,2240,0
|
||||
20250227,160500,238333950,2240,2240,2240,2240,0
|
||||
20250227,160400,238333950,2240,2240,2240,2240,0
|
||||
20250227,160300,238333950,2240,2240,2240,2240,0
|
||||
20250227,160200,238333950,2240,2240,2240,2240,0
|
||||
20250227,160100,238333950,2240,2240,2240,2240,0
|
||||
20250227,160000,238333950,2240,2240,2240,2240,0
|
||||
20250227,155900,238333950,2240,2240,2240,2240,0
|
||||
20250227,155800,238333950,2240,2240,2240,2240,0
|
||||
20250227,155700,238333950,2240,2240,2240,2240,0
|
||||
20250227,155600,238333950,2240,2240,2240,2240,0
|
||||
20250227,155500,238333950,2240,2240,2240,2240,0
|
||||
20250227,155400,238333950,2240,2240,2240,2240,764
|
||||
20250227,155300,238333950,2240,2240,2240,2240,0
|
||||
20250227,155200,238333950,2240,2240,2240,2240,0
|
||||
20250227,155100,238333950,2240,2240,2240,2240,0
|
||||
20250227,155000,238333950,2240,2240,2240,2240,0
|
||||
20250227,154900,238333950,2240,2240,2240,2240,0
|
||||
20250227,154800,238333950,2240,2240,2240,2240,0
|
||||
20250227,154700,238333950,2240,2240,2240,2240,0
|
||||
20250227,154600,238333950,2240,2240,2240,2240,0
|
||||
20250227,154500,238333950,2240,2240,2240,2240,0
|
||||
20250227,154400,238333950,2240,2240,2240,2240,0
|
||||
20250227,154300,238333950,2240,2240,2240,2240,0
|
||||
20250227,154200,238333950,2240,2240,2240,2240,0
|
||||
20250227,154100,238333950,2240,2240,2240,2240,0
|
||||
20250227,154000,238333950,2240,2240,2240,2240,0
|
||||
20250227,153900,238333950,2240,2240,2240,2240,0
|
||||
20250227,153800,238333950,2240,2240,2240,2240,0
|
||||
20250227,153700,238333950,2240,2240,2240,2240,0
|
||||
20250227,153600,238333950,2240,2240,2240,2240,0
|
||||
20250227,153500,238333950,2240,2240,2240,2240,0
|
||||
20250227,153400,238333950,2240,2240,2240,2240,0
|
||||
20250227,153300,238333950,2240,2240,2240,2240,0
|
||||
20250227,153200,238333950,2240,2240,2240,2240,0
|
||||
20250227,153100,238333950,2240,2240,2240,2240,0
|
||||
20250227,153000,238333950,2240,2240,2240,2240,764
|
||||
20250227,152900,236622590,2260,2260,2260,2260,0
|
||||
20250227,152800,236622590,2260,2260,2260,2260,0
|
||||
20250227,152700,236622590,2260,2260,2260,2260,0
|
||||
20250227,152600,236622590,2260,2260,2260,2260,0
|
||||
20250227,152500,236622590,2260,2260,2260,2260,0
|
||||
20250227,152400,236622590,2260,2260,2260,2260,0
|
||||
20250227,152300,236622590,2260,2260,2260,2260,0
|
||||
20250227,152200,236622590,2260,2260,2260,2260,0
|
||||
20250227,152100,236622590,2260,2260,2260,2260,0
|
||||
20250227,152000,236622590,2260,2260,2260,2260,0
|
||||
20250227,151900,236622590,2260,2260,2260,2260,0
|
||||
20250227,151800,236622590,2260,2260,2260,2260,1
|
||||
20250227,151700,236620330,2255,2260,2260,2255,159
|
||||
20250227,151600,236261780,2255,2255,2255,2255,0
|
||||
20250227,151500,236261780,2255,2255,2260,2255,2350
|
||||
20250227,151400,230961865,2255,2250,2260,2250,13
|
||||
20250227,151300,230932590,2255,2255,2255,2255,1
|
||||
20250227,151200,230930335,2250,2245,2250,2245,578
|
||||
20250227,151100,229630520,2250,2235,2250,2235,1063
|
||||
20250227,151000,227253770,2235,2235,2235,2235,0
|
||||
20250227,150900,227253770,2235,2235,2235,2235,0
|
||||
20250227,150800,227253770,2235,2235,2235,2235,0
|
||||
20250227,150700,227253770,2235,2235,2235,2235,0
|
||||
20250227,150600,227253770,2235,2235,2235,2235,20
|
||||
20250227,150500,227209070,2235,2235,2235,2235,10
|
||||
20250227,150400,227186720,2235,2250,2250,2235,153
|
||||
20250227,150300,226842770,2235,2235,2250,2235,745
|
||||
20250227,150200,225176750,2235,2235,2235,2235,0
|
||||
20250227,150100,225176750,2235,2250,2250,2235,406
|
||||
20250227,150000,224264900,2235,2235,2235,2235,0
|
||||
20250227,145900,224264900,2235,2235,2235,2235,1
|
||||
20250227,145800,224262665,2255,2235,2255,2235,653
|
||||
20250227,145700,222803010,2255,2255,2255,2255,0
|
||||
20250227,145600,222803010,2255,2255,2255,2255,0
|
||||
20250227,145500,222803010,2255,2255,2255,2255,0
|
||||
20250227,145400,222803010,2255,2240,2255,2235,260
|
||||
20250227,145300,222221390,2240,2255,2255,2240,1580
|
||||
20250227,145200,218682175,2240,2250,2255,2240,5149
|
||||
20250227,145100,207123720,2265,2265,2265,2265,0
|
||||
20250227,145000,207123720,2265,2265,2265,2265,63
|
||||
20250227,144900,206981025,2250,2250,2250,2250,0
|
||||
20250227,144800,206981025,2250,2250,2250,2250,640
|
||||
20250227,144700,205541025,2255,2255,2255,2255,0
|
||||
20250227,144600,205541025,2255,2255,2255,2255,1
|
||||
20250227,144500,205538770,2265,2265,2265,2265,0
|
||||
20250227,144400,205538770,2265,2265,2265,2265,1
|
||||
20250227,144300,205536505,2250,2250,2250,2250,0
|
||||
20250227,144200,205536505,2250,2250,2250,2250,25
|
||||
20250227,144100,205480255,2270,2270,2270,2270,0
|
||||
20250227,144000,205480255,2270,2270,2270,2270,1
|
||||
20250227,143900,205477985,2250,2250,2250,2250,0
|
||||
20250227,143800,205477985,2250,2250,2250,2250,999
|
||||
20250227,143700,203230235,2250,2250,2250,2250,91
|
||||
20250227,143600,203025485,2250,2250,2250,2250,0
|
||||
20250227,143500,203025485,2250,2250,2250,2250,0
|
||||
20250227,143400,203025485,2250,2250,2250,2250,0
|
||||
20250227,143300,203025485,2250,2250,2250,2250,1700
|
||||
20250227,143200,199200485,2270,2270,2270,2270,0
|
||||
20250227,143100,199200485,2270,2270,2270,2270,0
|
||||
20250227,143000,199200485,2270,2270,2270,2270,0
|
||||
20250227,142900,199200485,2270,2270,2270,2270,1
|
||||
20250227,142800,199198215,2270,2270,2270,2270,0
|
||||
20250227,142700,199198215,2270,2270,2270,2270,0
|
||||
20250227,142600,199198215,2270,2265,2270,2250,677
|
||||
20250227,142500,197668520,2250,2250,2250,2250,0
|
||||
20250227,142400,197668520,2250,2255,2255,2250,4000
|
||||
20250227,142300,188668470,2255,2255,2255,2255,0
|
||||
20250227,142200,188668470,2255,2255,2255,2255,0
|
||||
20250227,142100,188668470,2255,2255,2255,2255,0
|
||||
20250227,142000,188668470,2255,2255,2255,2255,0
|
||||
20250227,141900,188668470,2255,2255,2255,2255,0
|
||||
20250227,141800,188668470,2255,2255,2255,2255,150
|
||||
20250227,141700,188330220,2255,2255,2255,2255,0
|
||||
20250227,141600,188330220,2255,2250,2255,2250,207
|
||||
20250227,141500,187864420,2265,2265,2265,2265,0
|
||||
20250227,141400,187864420,2265,2265,2265,2265,0
|
||||
20250227,141300,187864420,2265,2265,2265,2265,0
|
||||
20250227,141200,187864420,2265,2265,2265,2265,0
|
||||
20250227,141100,187864420,2265,2265,2265,2265,200
|
||||
20250227,141000,187411420,2265,2265,2265,2265,0
|
||||
20250227,140900,187411420,2265,2265,2265,2265,0
|
||||
20250227,140800,187411420,2265,2265,2265,2265,0
|
||||
20250227,140700,187411420,2265,2265,2265,2265,0
|
||||
20250227,140600,187411420,2265,2265,2265,2265,0
|
||||
20250227,140500,187411420,2265,2265,2265,2265,10
|
||||
20250227,140400,187388770,2250,2250,2250,2250,0
|
||||
20250227,140300,187388770,2250,2265,2265,2250,19
|
||||
20250227,140200,187346005,2250,2250,2250,2250,655
|
||||
20250227,140100,185872255,2250,2250,2250,2250,4
|
||||
20250227,140000,185863255,2250,2250,2250,2250,37
|
||||
20250227,135900,185780005,2250,2250,2250,2250,0
|
||||
20250227,135800,185780005,2250,2250,2250,2250,0
|
||||
20250227,135700,185780005,2250,2250,2250,2250,0
|
||||
20250227,135600,185780005,2250,2250,2250,2240,28
|
||||
20250227,135500,185717165,2250,2250,2250,2250,0
|
||||
20250227,135400,185717165,2250,2240,2250,2240,6
|
||||
20250227,135300,185703715,2240,2250,2250,2240,338
|
||||
20250227,135200,184946585,2240,2240,2240,2240,0
|
||||
20250227,135100,184946585,2240,2240,2240,2240,0
|
||||
20250227,135000,184946585,2240,2240,2240,2240,43
|
||||
20250227,134900,184850265,2240,2240,2240,2240,602
|
||||
20250227,134800,183501785,2245,2250,2250,2245,102
|
||||
20250227,134700,183272785,2250,2255,2255,2245,841
|
||||
20250227,134600,181383730,2250,2255,2255,2250,172
|
||||
20250227,134500,180995930,2255,2255,2255,2255,0
|
||||
20250227,134400,180995930,2255,2245,2255,2245,4792
|
||||
20250227,134300,170237880,2255,2255,2255,2255,250
|
||||
20250227,134200,169674130,2245,2250,2250,2245,3775
|
||||
20250227,134100,161184255,2250,2255,2255,2250,3919
|
||||
20250227,134000,152361675,2255,2255,2255,2255,1723
|
||||
20250227,133900,148476310,2260,2265,2265,2260,1733
|
||||
20250227,133800,144557220,2270,2270,2270,2270,0
|
||||
20250227,133700,144557220,2270,2270,2270,2270,70
|
||||
20250227,133600,144398320,2270,2270,2270,2270,0
|
||||
20250227,133500,144398320,2270,2270,2270,2270,0
|
||||
20250227,133400,144398320,2270,2270,2270,2270,20
|
||||
20250227,133300,144352920,2270,2270,2270,2270,0
|
||||
20250227,133200,144352920,2270,2270,2270,2270,0
|
||||
20250227,133100,144352920,2270,2270,2270,2270,0
|
||||
20250227,133000,144352920,2270,2270,2270,2270,0
|
||||
20250227,132900,144352920,2270,2270,2270,2270,0
|
||||
20250227,132800,144352920,2270,2270,2270,2270,0
|
||||
20250227,132700,144352920,2270,2270,2270,2270,1
|
||||
20250227,132600,144350650,2265,2265,2265,2265,0
|
||||
20250227,132500,144350650,2265,2265,2265,2265,0
|
||||
20250227,132400,144350650,2265,2265,2265,2265,0
|
||||
20250227,132300,144350650,2265,2265,2265,2265,0
|
||||
20250227,132200,144350650,2265,2265,2265,2265,0
|
||||
20250227,132100,144350650,2265,2265,2265,2265,474
|
||||
20250227,132000,143277040,2265,2265,2265,2265,299
|
||||
20250227,131900,142599805,2270,2270,2270,2270,20
|
||||
20250227,131800,142554405,2270,2265,2270,2265,81
|
||||
20250227,131700,142370910,2270,2270,2270,2270,0
|
||||
20250227,131600,142370910,2270,2270,2270,2270,0
|
||||
20250227,131500,142370910,2270,2270,2270,2270,365
|
||||
20250227,131400,141542360,2275,2275,2275,2275,0
|
||||
20250227,131300,141542360,2275,2275,2275,2275,5
|
||||
20250227,131200,141530985,2275,2275,2275,2275,0
|
||||
20250227,131100,141530985,2275,2275,2275,2275,0
|
||||
20250227,131000,141530985,2275,2275,2275,2275,0
|
||||
20250227,130900,141530985,2275,2275,2275,2275,0
|
||||
20250227,130800,141530985,2275,2275,2275,2275,0
|
||||
20250227,130700,141530985,2275,2275,2275,2275,0
|
||||
20250227,130600,141530985,2275,2275,2275,2275,0
|
||||
20250227,130500,141530985,2275,2275,2275,2275,0
|
||||
20250227,130400,141530985,2275,2275,2275,2275,0
|
||||
20250227,130300,141530985,2275,2275,2275,2275,0
|
||||
20250227,130200,141530985,2275,2275,2275,2275,0
|
||||
20250227,130100,141530985,2275,2275,2275,2275,0
|
||||
20250227,130000,141530985,2275,2275,2275,2275,0
|
||||
20250227,125900,141530985,2275,2275,2275,2275,0
|
||||
20250227,125800,141530985,2275,2275,2275,2275,0
|
||||
20250227,125700,141530985,2275,2275,2275,2275,10
|
||||
20250227,125600,141508235,2275,2275,2275,2275,0
|
||||
20250227,125500,141508235,2275,2275,2275,2275,0
|
||||
20250227,125400,141508235,2275,2275,2275,2275,0
|
||||
20250227,125300,141508235,2275,2275,2275,2275,5
|
||||
20250227,125200,141496860,2275,2275,2275,2275,0
|
||||
20250227,125100,141496860,2275,2275,2275,2275,0
|
||||
20250227,125000,141496860,2275,2275,2275,2275,0
|
||||
20250227,124900,141496860,2275,2275,2275,2275,0
|
||||
20250227,124800,141496860,2275,2275,2275,2275,0
|
||||
20250227,124700,141496860,2275,2275,2275,2275,0
|
||||
20250227,124600,141496860,2275,2275,2275,2275,50
|
||||
20250227,124500,141383110,2280,2280,2280,2280,28
|
||||
20250227,124400,141319270,2280,2280,2280,2280,2
|
||||
20250227,124300,141314710,2280,2280,2280,2280,0
|
||||
20250227,124200,141314710,2280,2280,2280,2280,0
|
||||
20250227,124100,141314710,2280,2280,2280,2280,0
|
||||
20250227,124000,141314710,2280,2280,2280,2280,0
|
||||
20250227,123900,141314710,2280,2280,2280,2280,0
|
||||
20250227,123800,141314710,2280,2280,2280,2280,0
|
||||
20250227,123700,141314710,2280,2280,2280,2280,0
|
||||
20250227,123600,141314710,2280,2280,2280,2280,0
|
||||
20250227,123500,141314710,2280,2280,2280,2280,0
|
||||
20250227,123400,141314710,2280,2280,2280,2280,0
|
||||
20250227,123300,141314710,2280,2280,2280,2280,0
|
||||
20250227,123200,141314710,2280,2280,2280,2280,0
|
||||
20250227,123100,141314710,2280,2280,2280,2280,0
|
||||
20250227,123000,141314710,2280,2280,2280,2280,0
|
||||
20250227,122900,141314710,2280,2280,2280,2280,0
|
||||
20250227,122800,141314710,2280,2280,2280,2280,0
|
||||
20250227,122700,141314710,2280,2280,2280,2280,0
|
||||
20250227,122600,141314710,2280,2280,2280,2280,1
|
||||
20250227,122500,141312430,2275,2275,2275,2275,0
|
||||
20250227,122400,141312430,2275,2275,2275,2275,176
|
||||
20250227,122300,140912030,2290,2290,2290,2290,0
|
||||
20250227,122200,140912030,2290,2290,2290,2290,0
|
||||
20250227,122100,140912030,2290,2290,2290,2290,0
|
||||
20250227,122000,140912030,2290,2290,2290,2290,0
|
||||
20250227,121900,140912030,2290,2290,2290,2290,0
|
||||
20250227,121800,140912030,2290,2290,2290,2290,0
|
||||
20250227,121700,140912030,2290,2290,2290,2290,1
|
||||
20250227,121600,140909740,2290,2290,2290,2290,0
|
||||
20250227,121500,140909740,2290,2285,2290,2285,5
|
||||
20250227,121400,140898305,2265,2270,2285,2265,1931
|
||||
20250227,121300,136502855,2280,2280,2280,2280,0
|
||||
20250227,121200,136502855,2280,2280,2280,2280,63
|
||||
20250227,121100,136359215,2260,2260,2260,2260,0
|
||||
20250227,121000,136359215,2260,2260,2260,2260,0
|
||||
20250227,120900,136359215,2260,2260,2260,2260,60
|
||||
20250227,120800,136223615,2280,2280,2280,2280,100
|
||||
20250227,120700,135995615,2280,2280,2280,2280,0
|
||||
20250227,120600,135995615,2280,2280,2280,2280,0
|
||||
20250227,120500,135995615,2280,2280,2280,2280,0
|
||||
20250227,120400,135995615,2280,2280,2280,2280,871
|
||||
20250227,120300,134009735,2280,2280,2280,2280,0
|
||||
20250227,120200,134009735,2280,2280,2280,2280,100
|
||||
20250227,120100,133781735,2280,2280,2280,2280,0
|
||||
20250227,120000,133781735,2280,2280,2280,2280,2824
|
||||
20250227,115900,127343015,2260,2280,2280,2260,52
|
||||
20250227,115800,127225455,2260,2260,2260,2260,0
|
||||
20250227,115700,127225455,2260,2260,2260,2260,20
|
||||
20250227,115600,127180255,2275,2275,2275,2275,253
|
||||
20250227,115500,126604680,2260,2260,2260,2260,0
|
||||
20250227,115400,126604680,2260,2260,2260,2260,0
|
||||
20250227,115300,126604680,2260,2260,2260,2260,32
|
||||
20250227,115200,126532360,2275,2275,2275,2275,0
|
||||
20250227,115100,126532360,2275,2275,2275,2275,1
|
||||
20250227,115000,126530085,2260,2260,2260,2260,100
|
||||
20250227,114900,126304085,2275,2275,2275,2275,0
|
||||
20250227,114800,126304085,2275,2275,2275,2275,0
|
||||
20250227,114700,126304085,2275,2275,2275,2275,1
|
||||
20250227,114600,126301810,2265,2265,2265,2265,1413
|
||||
20250227,114500,123101365,2265,2265,2265,2265,9
|
||||
20250227,114400,123080980,2275,2275,2275,2275,5
|
||||
20250227,114300,123069605,2275,2275,2275,2275,0
|
||||
20250227,114200,123069605,2275,2275,2275,2275,134
|
||||
20250227,114100,122764755,2275,2270,2275,2270,3
|
||||
20250227,114000,122757940,2265,2265,2265,2265,0
|
||||
20250227,113900,122757940,2265,2265,2265,2265,0
|
||||
20250227,113800,122757940,2265,2265,2265,2265,403
|
||||
20250227,113700,121845145,2270,2270,2270,2270,0
|
||||
20250227,113600,121845145,2270,2270,2270,2270,300
|
||||
20250227,113500,121164145,2270,2270,2270,2270,0
|
||||
20250227,113400,121164145,2270,2270,2270,2270,0
|
||||
20250227,113300,121164145,2270,2270,2270,2270,0
|
||||
20250227,113200,121164145,2270,2270,2270,2270,0
|
||||
20250227,113100,121164145,2270,2270,2270,2270,0
|
||||
20250227,113000,121164145,2270,2270,2270,2270,1
|
||||
20250227,112900,121161875,2265,2265,2265,2265,0
|
||||
20250227,112800,121161875,2265,2265,2265,2265,100
|
||||
20250227,112700,120935375,2270,2270,2270,2270,0
|
||||
20250227,112600,120935375,2270,2270,2270,2270,0
|
||||
20250227,112500,120935375,2270,2270,2270,2270,0
|
||||
20250227,112400,120935375,2270,2270,2270,2270,0
|
||||
20250227,112300,120935375,2270,2270,2270,2270,0
|
||||
20250227,112200,120935375,2270,2270,2270,2270,0
|
||||
20250227,112100,120935375,2270,2270,2270,2270,0
|
||||
20250227,112000,120935375,2270,2265,2270,2265,2
|
||||
20250227,111900,120930840,2260,2260,2260,2260,0
|
||||
20250227,111800,120930840,2260,2260,2260,2260,0
|
||||
20250227,111700,120930840,2260,2260,2260,2260,0
|
||||
20250227,111600,120930840,2260,2260,2260,2260,0
|
||||
20250227,111500,120930840,2260,2260,2260,2260,0
|
||||
20250227,111400,120930840,2260,2260,2260,2260,62
|
||||
20250227,111300,120790720,2270,2270,2270,2270,0
|
||||
20250227,111200,120790720,2270,2270,2270,2270,0
|
||||
20250227,111100,120790720,2270,2270,2270,2270,0
|
||||
20250227,111000,120790720,2270,2270,2270,2270,0
|
||||
20250227,110900,120790720,2270,2265,2270,2265,2
|
||||
20250227,110800,120786185,2260,2260,2260,2260,0
|
||||
20250227,110700,120786185,2260,2260,2260,2260,0
|
||||
20250227,110600,120786185,2260,2260,2260,2260,5255
|
||||
20250227,110500,108909885,2260,2260,2260,2260,5300
|
||||
20250227,110400,96931885,2270,2270,2270,2270,0
|
||||
20250227,110300,96931885,2270,2270,2270,2270,0
|
||||
20250227,110200,96931885,2270,2270,2270,2270,1
|
||||
20250227,110100,96929615,2260,2260,2260,2260,877
|
||||
20250227,110000,94947595,2260,2260,2260,2260,0
|
||||
20250227,105900,94947595,2260,2265,2265,2260,10
|
||||
20250227,105800,94924980,2265,2265,2265,2265,0
|
||||
20250227,105700,94924980,2265,2265,2265,2265,0
|
||||
20250227,105600,94924980,2265,2265,2265,2265,7
|
||||
20250227,105500,94909125,2265,2265,2265,2265,43
|
||||
20250227,105400,94811730,2260,2260,2260,2260,0
|
||||
20250227,105300,94811730,2260,2260,2260,2260,0
|
||||
20250227,105200,94811730,2260,2260,2260,2260,0
|
||||
20250227,105100,94811730,2260,2260,2260,2260,144
|
||||
20250227,105000,94486290,2265,2265,2265,2265,0
|
||||
20250227,104900,94486290,2265,2265,2265,2265,0
|
||||
20250227,104800,94486290,2265,2265,2265,2265,100
|
||||
20250227,104700,94259790,2265,2265,2265,2265,0
|
||||
20250227,104600,94259790,2265,2265,2265,2265,150
|
||||
20250227,104500,93920040,2265,2265,2265,2265,0
|
||||
20250227,104400,93920040,2265,2265,2265,2265,0
|
||||
20250227,104300,93920040,2265,2265,2265,2265,0
|
||||
20250227,104200,93920040,2265,2265,2265,2265,4
|
||||
20250227,104100,93910980,2270,2270,2270,2270,0
|
||||
20250227,104000,93910980,2270,2270,2270,2270,0
|
||||
20250227,103900,93910980,2270,2270,2270,2270,0
|
||||
20250227,103800,93910980,2270,2270,2270,2270,0
|
||||
20250227,103700,93910980,2270,2270,2270,2270,0
|
||||
20250227,103600,93910980,2270,2270,2270,2270,334
|
||||
20250227,103500,93152800,2265,2265,2265,2265,0
|
||||
20250227,103400,93152800,2265,2265,2265,2265,60
|
||||
20250227,103300,93016900,2275,2275,2275,2275,0
|
||||
20250227,103200,93016900,2275,2275,2275,2275,0
|
||||
20250227,103100,93016900,2275,2275,2275,2275,0
|
||||
20250227,103000,93016900,2275,2275,2275,2275,0
|
||||
20250227,102900,93016900,2275,2275,2275,2275,1
|
||||
20250227,102800,93014625,2265,2260,2265,2260,2013
|
||||
20250227,102700,88455245,2265,2265,2265,2265,2
|
||||
20250227,102600,88450715,2260,2260,2260,2260,182
|
||||
20250227,102500,88039395,2265,2265,2265,2265,0
|
||||
20250227,102400,88039395,2265,2265,2265,2265,0
|
||||
20250227,102300,88039395,2265,2265,2265,2265,0
|
||||
20250227,102200,88039395,2265,2265,2265,2265,0
|
||||
20250227,102100,88039395,2265,2265,2265,2265,0
|
||||
20250227,102000,88039395,2265,2265,2265,2265,21
|
||||
20250227,101900,87991830,2270,2270,2270,2270,0
|
||||
20250227,101800,87991830,2270,2270,2270,2270,0
|
||||
20250227,101700,87991830,2270,2270,2270,2270,0
|
||||
20250227,101600,87991830,2270,2270,2270,2270,0
|
||||
20250227,101500,87991830,2270,2270,2270,2270,0
|
||||
20250227,101400,87991830,2270,2270,2270,2270,0
|
||||
20250227,101300,87991830,2270,2270,2270,2270,0
|
||||
20250227,101200,87991830,2270,2270,2270,2270,0
|
||||
20250227,101100,87991830,2270,2265,2270,2265,2000
|
||||
20250227,101000,83452650,2255,2260,2260,2255,2016
|
||||
20250227,100900,78906135,2265,2265,2265,2265,35
|
||||
20250227,100800,78826860,2265,2265,2265,2265,30
|
||||
20250227,100700,78758910,2265,2265,2265,2265,0
|
||||
20250227,100600,78758910,2265,2265,2265,2265,0
|
||||
20250227,100500,78758910,2265,2265,2265,2265,2
|
||||
20250227,100400,78754380,2260,2260,2260,2260,108
|
||||
20250227,100300,78510300,2265,2265,2265,2265,10
|
||||
20250227,100200,78487650,2260,2265,2265,2260,79
|
||||
20250227,100100,78309105,2265,2265,2265,2265,2
|
||||
20250227,100000,78304575,2255,2265,2265,2255,32
|
||||
20250227,095900,78232400,2270,2270,2270,2270,0
|
||||
20250227,095800,78232400,2270,2270,2270,2270,0
|
||||
20250227,095700,78232400,2270,2270,2270,2270,1
|
||||
20250227,095600,78230130,2255,2265,2265,2255,4317
|
||||
20250227,095500,68475265,2265,2260,2265,2260,51
|
||||
20250227,095400,68360000,2260,2260,2260,2260,487
|
||||
20250227,095300,67259380,2265,2265,2265,2265,0
|
||||
20250227,095200,67259380,2265,2265,2265,2265,0
|
||||
20250227,095100,67259380,2265,2265,2265,2265,935
|
||||
20250227,095000,65141605,2265,2265,2265,2265,10
|
||||
20250227,094900,65118955,2265,2270,2270,2265,474
|
||||
20250227,094800,64045340,2265,2270,2270,2265,1005
|
||||
20250227,094700,61765000,2280,2280,2280,2280,400
|
||||
20250227,094600,60853000,2280,2280,2280,2280,3
|
||||
20250227,094500,60846160,2280,2280,2280,2280,0
|
||||
20250227,094400,60846160,2280,2280,2280,2275,185
|
||||
20250227,094300,60425000,2280,2280,2280,2280,0
|
||||
20250227,094200,60425000,2280,2275,2280,2275,401
|
||||
20250227,094100,59512720,2280,2280,2280,2280,100
|
||||
20250227,094000,59284720,2285,2285,2285,2285,0
|
||||
20250227,093900,59284720,2285,2285,2285,2285,1
|
||||
20250227,093800,59282435,2275,2275,2275,2275,0
|
||||
20250227,093700,59282435,2275,2275,2275,2275,116
|
||||
20250227,093600,59018535,2285,2285,2285,2285,0
|
||||
20250227,093500,59018535,2285,2285,2285,2285,1
|
||||
20250227,093400,59016250,2280,2280,2280,2280,0
|
||||
20250227,093300,59016250,2280,2280,2280,2280,10
|
||||
20250227,093200,58993450,2285,2285,2285,2285,0
|
||||
20250227,093100,58993450,2285,2285,2285,2285,0
|
||||
20250227,093000,58993450,2285,2285,2285,2285,4
|
||||
20250227,092900,58984310,2285,2285,2285,2285,0
|
||||
20250227,092800,58984310,2285,2285,2285,2285,0
|
||||
20250227,092700,58984310,2285,2285,2285,2285,1
|
||||
20250227,092600,58982025,2265,2270,2270,2265,70
|
||||
20250227,092500,58823175,2285,2285,2285,2285,436
|
||||
20250227,092400,57826915,2290,2290,2290,2290,0
|
||||
20250227,092300,57826915,2290,2290,2290,2290,2
|
||||
20250227,092200,57822335,2265,2265,2265,2265,0
|
||||
20250227,092100,57822335,2265,2265,2265,2265,0
|
||||
20250227,092000,57822335,2265,2265,2265,2265,49
|
||||
20250227,091900,57711350,2265,2265,2265,2265,30
|
||||
20250227,091800,57643400,2290,2290,2290,2290,2
|
||||
20250227,091700,57638820,2270,2260,2275,2260,1398
|
||||
20250227,091600,54461140,2270,2290,2290,2270,1038
|
||||
20250227,091500,52087145,2290,2290,2290,2290,3066
|
||||
20250227,091400,45066005,2295,2295,2305,2295,367
|
||||
20250227,091300,44222140,2305,2295,2310,2295,1045
|
||||
20250227,091200,41823840,2295,2310,2310,2290,4318
|
||||
20250227,091100,31917195,2320,2315,2320,2310,576
|
||||
20250227,091000,30586430,2315,2315,2315,2315,1400
|
||||
20250227,090900,27345430,2320,2320,2320,2320,0
|
||||
20250227,090800,27345430,2320,2325,2325,2320,279
|
||||
20250227,090700,26696790,2335,2335,2335,2335,606
|
||||
20250227,090600,25281780,2355,2355,2355,2355,0
|
||||
20250227,090500,25281780,2355,2355,2355,2355,50
|
||||
20250227,090400,25164030,2355,2350,2355,2350,1633
|
||||
20250227,090300,21323225,2355,2330,2355,2330,1460
|
||||
20250227,090200,17900285,2330,2325,2330,2325,650
|
||||
20250227,090100,16386505,2325,2330,2330,2325,461
|
||||
20250227,090000,15312720,2330,2290,2330,2290,6680
|
||||
|
Reference in New Issue
Block a user