Update 2025-02-27 2849 candle_min
This commit is contained in:
602
014100/min/candle-20250227.csv
Normal file
602
014100/min/candle-20250227.csv
Normal file
@@ -0,0 +1,602 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,190000,987014485,2285,2285,2285,2285,12031
|
||||
20250227,185900,987014485,2285,2285,2285,2285,0
|
||||
20250227,185800,987014485,2285,2285,2285,2285,0
|
||||
20250227,185700,987014485,2285,2285,2285,2285,0
|
||||
20250227,185600,987014485,2285,2285,2285,2285,0
|
||||
20250227,185500,987014485,2285,2285,2285,2285,0
|
||||
20250227,185400,987014485,2285,2285,2285,2285,0
|
||||
20250227,185300,987014485,2285,2285,2285,2285,0
|
||||
20250227,185200,987014485,2285,2285,2285,2285,0
|
||||
20250227,185100,987014485,2285,2285,2285,2285,0
|
||||
20250227,185000,987014485,2285,2285,2285,2285,0
|
||||
20250227,184900,987014485,2285,2285,2285,2285,0
|
||||
20250227,184800,987014485,2285,2285,2285,2285,0
|
||||
20250227,184700,987014485,2285,2285,2285,2285,0
|
||||
20250227,184600,987014485,2285,2285,2285,2285,0
|
||||
20250227,184500,987014485,2285,2285,2285,2285,0
|
||||
20250227,184400,987014485,2285,2285,2285,2285,0
|
||||
20250227,184300,987014485,2285,2285,2285,2285,0
|
||||
20250227,184200,987014485,2285,2285,2285,2285,0
|
||||
20250227,184100,987014485,2285,2285,2285,2285,0
|
||||
20250227,184000,987014485,2285,2285,2285,2285,0
|
||||
20250227,183900,987014485,2285,2285,2285,2285,0
|
||||
20250227,183800,987014485,2285,2285,2285,2285,0
|
||||
20250227,183700,987014485,2285,2285,2285,2285,0
|
||||
20250227,183600,987014485,2285,2285,2285,2285,0
|
||||
20250227,183500,987014485,2285,2285,2285,2285,0
|
||||
20250227,183400,987014485,2285,2285,2285,2285,0
|
||||
20250227,183300,987014485,2285,2285,2285,2285,0
|
||||
20250227,183200,987014485,2285,2285,2285,2285,0
|
||||
20250227,183100,987014485,2285,2285,2285,2285,0
|
||||
20250227,183000,987014485,2285,2285,2285,2285,12031
|
||||
20250227,182900,987014485,2285,2285,2285,2285,0
|
||||
20250227,182800,987014485,2285,2285,2285,2285,0
|
||||
20250227,182700,987014485,2285,2285,2285,2285,0
|
||||
20250227,182600,987014485,2285,2285,2285,2285,0
|
||||
20250227,182500,987014485,2285,2285,2285,2285,0
|
||||
20250227,182400,987014485,2285,2285,2285,2285,0
|
||||
20250227,182300,987014485,2285,2285,2285,2285,0
|
||||
20250227,182200,987014485,2285,2285,2285,2285,0
|
||||
20250227,182100,987014485,2285,2285,2285,2285,0
|
||||
20250227,182000,987014485,2285,2285,2285,2285,0
|
||||
20250227,181900,987014485,2285,2285,2285,2285,0
|
||||
20250227,181800,987014485,2285,2285,2285,2285,0
|
||||
20250227,181700,987014485,2285,2285,2285,2285,0
|
||||
20250227,181600,987014485,2285,2285,2285,2285,0
|
||||
20250227,181500,987014485,2285,2285,2285,2285,0
|
||||
20250227,181400,987014485,2285,2285,2285,2285,0
|
||||
20250227,181300,987014485,2285,2285,2285,2285,0
|
||||
20250227,181200,987014485,2285,2285,2285,2285,0
|
||||
20250227,181100,987014485,2285,2285,2285,2285,0
|
||||
20250227,181000,987014485,2285,2285,2285,2285,0
|
||||
20250227,180900,987014485,2285,2285,2285,2285,0
|
||||
20250227,180800,987014485,2285,2285,2285,2285,0
|
||||
20250227,180700,987014485,2285,2285,2285,2285,0
|
||||
20250227,180600,987014485,2285,2285,2285,2285,0
|
||||
20250227,180500,987014485,2285,2285,2285,2285,0
|
||||
20250227,180400,987014485,2285,2285,2285,2285,0
|
||||
20250227,180300,987014485,2285,2285,2285,2285,0
|
||||
20250227,180200,987014485,2285,2285,2285,2285,0
|
||||
20250227,180100,987014485,2285,2285,2285,2285,0
|
||||
20250227,180000,987014485,2285,2285,2285,2285,12031
|
||||
20250227,175900,987014485,2285,2285,2285,2285,0
|
||||
20250227,175800,987014485,2285,2285,2285,2285,0
|
||||
20250227,175700,987014485,2285,2285,2285,2285,0
|
||||
20250227,175600,987014485,2285,2285,2285,2285,0
|
||||
20250227,175500,987014485,2285,2285,2285,2285,0
|
||||
20250227,175400,987014485,2285,2285,2285,2285,0
|
||||
20250227,175300,987014485,2285,2285,2285,2285,0
|
||||
20250227,175200,987014485,2285,2285,2285,2285,0
|
||||
20250227,175100,987014485,2285,2285,2285,2285,0
|
||||
20250227,175000,987014485,2285,2285,2285,2285,0
|
||||
20250227,174900,987014485,2285,2285,2285,2285,0
|
||||
20250227,174800,987014485,2285,2285,2285,2285,0
|
||||
20250227,174700,987014485,2285,2285,2285,2285,0
|
||||
20250227,174600,987014485,2285,2285,2285,2285,0
|
||||
20250227,174500,987014485,2285,2285,2285,2285,0
|
||||
20250227,174400,987014485,2285,2285,2285,2285,0
|
||||
20250227,174300,987014485,2285,2285,2285,2285,0
|
||||
20250227,174200,987014485,2285,2285,2285,2285,0
|
||||
20250227,174100,987014485,2285,2285,2285,2285,0
|
||||
20250227,174000,987014485,2285,2285,2285,2285,0
|
||||
20250227,173900,987014485,2285,2285,2285,2285,0
|
||||
20250227,173800,987014485,2285,2285,2285,2285,0
|
||||
20250227,173700,987014485,2285,2285,2285,2285,0
|
||||
20250227,173600,987014485,2285,2285,2285,2285,0
|
||||
20250227,173500,987014485,2285,2285,2285,2285,0
|
||||
20250227,173400,987014485,2285,2285,2285,2285,0
|
||||
20250227,173300,987014485,2285,2285,2285,2285,0
|
||||
20250227,173200,987014485,2285,2285,2285,2285,0
|
||||
20250227,173100,987014485,2285,2285,2285,2285,0
|
||||
20250227,173000,987014485,2285,2285,2285,2285,12031
|
||||
20250227,172900,987014485,2285,2285,2285,2285,0
|
||||
20250227,172800,987014485,2285,2285,2285,2285,0
|
||||
20250227,172700,987014485,2285,2285,2285,2285,0
|
||||
20250227,172600,987014485,2285,2285,2285,2285,0
|
||||
20250227,172500,987014485,2285,2285,2285,2285,0
|
||||
20250227,172400,987014485,2285,2285,2285,2285,0
|
||||
20250227,172300,987014485,2285,2285,2285,2285,0
|
||||
20250227,172200,987014485,2285,2285,2285,2285,0
|
||||
20250227,172100,987014485,2285,2285,2285,2285,0
|
||||
20250227,172000,987014485,2285,2285,2285,2285,0
|
||||
20250227,171900,987014485,2285,2285,2285,2285,0
|
||||
20250227,171800,987014485,2285,2285,2285,2285,0
|
||||
20250227,171700,987014485,2285,2285,2285,2285,0
|
||||
20250227,171600,987014485,2285,2285,2285,2285,0
|
||||
20250227,171500,987014485,2285,2285,2285,2285,0
|
||||
20250227,171400,987014485,2285,2285,2285,2285,0
|
||||
20250227,171300,987014485,2285,2285,2285,2285,0
|
||||
20250227,171200,987014485,2285,2285,2285,2285,0
|
||||
20250227,171100,987014485,2285,2285,2285,2285,0
|
||||
20250227,171000,987014485,2285,2285,2285,2285,0
|
||||
20250227,170900,987014485,2285,2285,2285,2285,0
|
||||
20250227,170800,987014485,2285,2285,2285,2285,0
|
||||
20250227,170700,987014485,2285,2285,2285,2285,0
|
||||
20250227,170600,987014485,2285,2285,2285,2285,0
|
||||
20250227,170500,987014485,2285,2285,2285,2285,0
|
||||
20250227,170400,987014485,2285,2285,2285,2285,0
|
||||
20250227,170300,987014485,2285,2285,2285,2285,0
|
||||
20250227,170200,987014485,2285,2285,2285,2285,0
|
||||
20250227,170100,987014485,2285,2285,2285,2285,0
|
||||
20250227,170000,987014485,2285,2285,2285,2285,12031
|
||||
20250227,165900,987014485,2285,2285,2285,2285,0
|
||||
20250227,165800,987014485,2285,2285,2285,2285,0
|
||||
20250227,165700,987014485,2285,2285,2285,2285,0
|
||||
20250227,165600,987014485,2285,2285,2285,2285,0
|
||||
20250227,165500,987014485,2285,2285,2285,2285,0
|
||||
20250227,165400,987014485,2285,2285,2285,2285,0
|
||||
20250227,165300,987014485,2285,2285,2285,2285,0
|
||||
20250227,165200,987014485,2285,2285,2285,2285,0
|
||||
20250227,165100,987014485,2285,2285,2285,2285,0
|
||||
20250227,165000,987014485,2285,2285,2285,2285,0
|
||||
20250227,164900,987014485,2285,2285,2285,2285,0
|
||||
20250227,164800,987014485,2285,2285,2285,2285,0
|
||||
20250227,164700,987014485,2285,2285,2285,2285,0
|
||||
20250227,164600,987014485,2285,2285,2285,2285,0
|
||||
20250227,164500,987014485,2285,2285,2285,2285,0
|
||||
20250227,164400,987014485,2285,2285,2285,2285,0
|
||||
20250227,164300,987014485,2285,2285,2285,2285,0
|
||||
20250227,164200,987014485,2285,2285,2285,2285,0
|
||||
20250227,164100,987014485,2285,2285,2285,2285,0
|
||||
20250227,164000,987014485,2285,2285,2285,2285,0
|
||||
20250227,163900,987014485,2285,2285,2285,2285,0
|
||||
20250227,163800,987014485,2285,2285,2285,2285,0
|
||||
20250227,163700,987014485,2285,2285,2285,2285,0
|
||||
20250227,163600,987014485,2285,2285,2285,2285,0
|
||||
20250227,163500,987014485,2285,2285,2285,2285,0
|
||||
20250227,163400,987014485,2285,2285,2285,2285,0
|
||||
20250227,163300,987014485,2285,2285,2285,2285,0
|
||||
20250227,163200,987014485,2285,2285,2285,2285,0
|
||||
20250227,163100,987014485,2285,2285,2285,2285,0
|
||||
20250227,163000,987014485,2285,2285,2285,2285,12031
|
||||
20250227,162900,987014485,2285,2285,2285,2285,0
|
||||
20250227,162800,987014485,2285,2285,2285,2285,0
|
||||
20250227,162700,987014485,2285,2285,2285,2285,0
|
||||
20250227,162600,987014485,2285,2285,2285,2285,0
|
||||
20250227,162500,987014485,2285,2285,2285,2285,0
|
||||
20250227,162400,987014485,2285,2285,2285,2285,0
|
||||
20250227,162300,987014485,2285,2285,2285,2285,0
|
||||
20250227,162200,987014485,2285,2285,2285,2285,0
|
||||
20250227,162100,987014485,2285,2285,2285,2285,0
|
||||
20250227,162000,987014485,2285,2285,2285,2285,0
|
||||
20250227,161900,987014485,2285,2285,2285,2285,0
|
||||
20250227,161800,987014485,2285,2285,2285,2285,0
|
||||
20250227,161700,987014485,2285,2285,2285,2285,0
|
||||
20250227,161600,987014485,2285,2285,2285,2285,0
|
||||
20250227,161500,987014485,2285,2285,2285,2285,0
|
||||
20250227,161400,987014485,2285,2285,2285,2285,0
|
||||
20250227,161300,987014485,2285,2285,2285,2285,0
|
||||
20250227,161200,987014485,2285,2285,2285,2285,0
|
||||
20250227,161100,987014485,2285,2285,2285,2285,0
|
||||
20250227,161000,987014485,2285,2285,2285,2285,0
|
||||
20250227,160900,987014485,2285,2285,2285,2285,0
|
||||
20250227,160800,987014485,2285,2285,2285,2285,0
|
||||
20250227,160700,987014485,2285,2285,2285,2285,0
|
||||
20250227,160600,987014485,2285,2285,2285,2285,0
|
||||
20250227,160500,987014485,2285,2285,2285,2285,0
|
||||
20250227,160400,987014485,2285,2285,2285,2285,0
|
||||
20250227,160300,987014485,2285,2285,2285,2285,0
|
||||
20250227,160200,987014485,2285,2285,2285,2285,0
|
||||
20250227,160100,987014485,2285,2285,2285,2285,0
|
||||
20250227,160000,987014485,2285,2285,2285,2285,12031
|
||||
20250227,155900,987014485,2285,2285,2285,2285,0
|
||||
20250227,155800,987014485,2285,2285,2285,2285,0
|
||||
20250227,155700,987014485,2285,2285,2285,2285,0
|
||||
20250227,155600,987014485,2285,2285,2285,2285,0
|
||||
20250227,155500,987014485,2285,2285,2285,2285,0
|
||||
20250227,155400,987014485,2285,2285,2285,2285,0
|
||||
20250227,155300,987014485,2285,2285,2285,2285,0
|
||||
20250227,155200,987014485,2285,2285,2285,2285,0
|
||||
20250227,155100,987014485,2285,2285,2285,2285,0
|
||||
20250227,155000,987014485,2285,2285,2285,2285,0
|
||||
20250227,154900,987014485,2285,2285,2285,2285,0
|
||||
20250227,154800,987014485,2285,2285,2285,2285,0
|
||||
20250227,154700,987014485,2285,2285,2285,2285,0
|
||||
20250227,154600,987014485,2285,2285,2285,2285,0
|
||||
20250227,154500,987014485,2285,2285,2285,2285,0
|
||||
20250227,154400,987014485,2285,2285,2285,2285,0
|
||||
20250227,154300,987014485,2285,2285,2285,2285,0
|
||||
20250227,154200,987014485,2285,2285,2285,2285,0
|
||||
20250227,154100,987014485,2285,2285,2285,2285,0
|
||||
20250227,154000,987014485,2285,2285,2285,2285,0
|
||||
20250227,153900,987014485,2285,2285,2285,2285,0
|
||||
20250227,153800,987014485,2285,2285,2285,2285,0
|
||||
20250227,153700,987014485,2285,2285,2285,2285,0
|
||||
20250227,153600,987014485,2285,2285,2285,2285,0
|
||||
20250227,153500,987014485,2285,2285,2285,2285,0
|
||||
20250227,153400,987014485,2285,2285,2285,2285,0
|
||||
20250227,153300,987014485,2285,2285,2285,2285,0
|
||||
20250227,153200,987014485,2285,2285,2285,2285,0
|
||||
20250227,153100,987014485,2285,2285,2285,2285,0
|
||||
20250227,153000,987014485,2285,2285,2285,2285,24062
|
||||
20250227,152900,959523650,2285,2285,2285,2285,0
|
||||
20250227,152800,959523650,2285,2285,2285,2285,0
|
||||
20250227,152700,959523650,2285,2285,2285,2285,0
|
||||
20250227,152600,959523650,2285,2285,2285,2285,0
|
||||
20250227,152500,959523650,2285,2285,2285,2285,0
|
||||
20250227,152400,959523650,2285,2285,2285,2285,0
|
||||
20250227,152300,959523650,2285,2285,2285,2285,0
|
||||
20250227,152200,959523650,2285,2285,2285,2285,0
|
||||
20250227,152100,959523650,2285,2285,2285,2285,0
|
||||
20250227,152000,959523650,2285,2285,2285,2285,0
|
||||
20250227,151900,959523650,2285,2315,2315,2250,4596
|
||||
20250227,151800,949091785,2335,2360,2360,2300,21187
|
||||
20250227,151700,900094130,2360,2370,2370,2360,7280
|
||||
20250227,151600,882890010,2365,2370,2370,2365,1638
|
||||
20250227,151500,879012515,2380,2370,2380,2370,17
|
||||
20250227,151400,878972065,2380,2380,2380,2370,1402
|
||||
20250227,151300,875640805,2380,2375,2380,2370,1533
|
||||
20250227,151200,872001590,2375,2385,2385,2375,826
|
||||
20250227,151100,870037280,2375,2385,2385,2375,579
|
||||
20250227,151000,868657765,2385,2395,2395,2380,218
|
||||
20250227,150900,868137795,2390,2380,2390,2375,797
|
||||
20250227,150800,866238790,2375,2380,2380,2375,410
|
||||
20250227,150700,865263040,2375,2385,2385,2375,178
|
||||
20250227,150600,864839640,2395,2385,2395,2385,241
|
||||
20250227,150500,864263670,2385,2390,2390,2385,343
|
||||
20250227,150400,863444435,2390,2390,2390,2390,20
|
||||
20250227,150300,863396635,2395,2390,2395,2390,197
|
||||
20250227,150200,862925015,2390,2390,2390,2390,261
|
||||
20250227,150100,862301225,2395,2395,2395,2395,0
|
||||
20250227,150000,862301225,2395,2380,2395,2380,2009
|
||||
20250227,145900,857507240,2380,2375,2380,2375,62
|
||||
20250227,145800,857359775,2375,2375,2375,2375,159
|
||||
20250227,145700,856982150,2375,2380,2385,2375,917
|
||||
20250227,145600,854803540,2370,2385,2385,2370,32
|
||||
20250227,145500,854727360,2385,2385,2385,2385,49
|
||||
20250227,145400,854610495,2385,2380,2385,2370,1530
|
||||
20250227,145300,850976340,2380,2380,2385,2380,195
|
||||
20250227,145200,850512095,2385,2385,2385,2380,76
|
||||
20250227,145100,850330845,2385,2380,2385,2380,374
|
||||
20250227,145000,849440670,2380,2380,2380,2380,60
|
||||
20250227,144900,849297870,2380,2370,2380,2370,2515
|
||||
20250227,144800,843337200,2380,2370,2380,2370,1709
|
||||
20250227,144700,839286320,2370,2370,2370,2370,0
|
||||
20250227,144600,839286320,2370,2380,2380,2370,1599
|
||||
20250227,144500,835496070,2390,2390,2390,2390,30
|
||||
20250227,144400,835424370,2390,2390,2390,2390,0
|
||||
20250227,144300,835424370,2390,2390,2390,2390,1
|
||||
20250227,144200,835421980,2375,2375,2375,2375,0
|
||||
20250227,144100,835421980,2375,2380,2390,2375,2065
|
||||
20250227,144000,830516375,2400,2400,2400,2380,677
|
||||
20250227,143900,828893175,2400,2380,2400,2380,98
|
||||
20250227,143800,828659875,2410,2380,2410,2375,4260
|
||||
20250227,143700,818507960,2385,2385,2385,2385,511
|
||||
20250227,143600,817289225,2375,2375,2375,2375,658
|
||||
20250227,143500,815726475,2370,2370,2370,2370,500
|
||||
20250227,143400,814541475,2375,2375,2385,2375,298
|
||||
20250227,143300,813833030,2375,2375,2375,2375,0
|
||||
20250227,143200,813833030,2375,2380,2380,2375,1015
|
||||
20250227,143100,811422355,2380,2375,2380,2375,93
|
||||
20250227,143000,811201330,2380,2380,2380,2380,22
|
||||
20250227,142900,811148970,2380,2375,2380,2370,5512
|
||||
20250227,142800,798078405,2380,2380,2380,2380,351
|
||||
20250227,142700,797243025,2380,2375,2385,2375,448
|
||||
20250227,142600,796176795,2375,2385,2385,2375,3721
|
||||
20250227,142500,787324750,2385,2395,2395,2385,1438
|
||||
20250227,142400,783893480,2400,2405,2405,2400,529
|
||||
20250227,142300,782623630,2420,2420,2420,2420,2
|
||||
20250227,142200,782618790,2420,2420,2420,2420,748
|
||||
20250227,142100,780808630,2420,2415,2420,2400,72
|
||||
20250227,142000,780634695,2420,2410,2420,2410,43
|
||||
20250227,141900,780530935,2405,2405,2405,2405,1677
|
||||
20250227,141800,776497750,2390,2395,2405,2390,1315
|
||||
20250227,141700,773348230,2395,2375,2395,2375,222
|
||||
20250227,141600,772817540,2395,2395,2395,2380,7676
|
||||
20250227,141500,754535605,2405,2400,2405,2385,14520
|
||||
20250227,141400,719836095,2415,2400,2425,2395,4508
|
||||
20250227,141300,709013175,2400,2400,2400,2385,1073
|
||||
20250227,141200,706448810,2400,2395,2400,2390,1202
|
||||
20250227,141100,703574365,2395,2400,2400,2385,91
|
||||
20250227,141000,703356620,2400,2400,2400,2370,5614
|
||||
20250227,140900,689998235,2400,2380,2400,2380,6131
|
||||
20250227,140800,675375485,2385,2415,2415,2380,8800
|
||||
20250227,140700,654313505,2415,2430,2430,2400,21304
|
||||
20250227,140600,602980440,2425,2445,2445,2425,5279
|
||||
20250227,140500,590137830,2445,2445,2445,2440,1325
|
||||
20250227,140400,586904275,2445,2450,2450,2445,1250
|
||||
20250227,140300,583844725,2450,2450,2450,2450,687
|
||||
20250227,140200,582161575,2450,2460,2465,2450,437
|
||||
20250227,140100,581085990,2465,2460,2465,2460,114
|
||||
20250227,140000,580805420,2460,2460,2460,2460,50
|
||||
20250227,135900,580682420,2465,2465,2465,2465,0
|
||||
20250227,135800,580682420,2465,2465,2465,2465,0
|
||||
20250227,135700,580682420,2465,2460,2465,2445,4933
|
||||
20250227,135600,568603285,2475,2475,2475,2475,0
|
||||
20250227,135500,568603285,2475,2475,2475,2460,81
|
||||
20250227,135400,568403560,2475,2480,2480,2475,329
|
||||
20250227,135300,567589140,2480,2470,2480,2470,230
|
||||
20250227,135200,567018930,2460,2470,2470,2460,566
|
||||
20250227,135100,565626560,2470,2445,2470,2445,683
|
||||
20250227,135000,563952505,2445,2440,2445,2440,555
|
||||
20250227,134900,562598300,2440,2450,2450,2440,64
|
||||
20250227,134800,562441990,2450,2450,2460,2450,919
|
||||
20250227,134700,560190380,2445,2445,2450,2445,668
|
||||
20250227,134600,558557060,2465,2450,2465,2445,516
|
||||
20250227,134500,557294330,2470,2450,2470,2445,2047
|
||||
20250227,134400,552266945,2450,2450,2450,2435,1012
|
||||
20250227,134300,549796480,2450,2450,2450,2450,1090
|
||||
20250227,134200,547125980,2460,2460,2460,2460,13
|
||||
20250227,134100,547094000,2445,2450,2465,2445,3563
|
||||
20250227,134000,538366625,2435,2455,2455,2435,3662
|
||||
20250227,133900,529396960,2470,2470,2470,2470,6
|
||||
20250227,133800,529382140,2470,2470,2470,2450,217
|
||||
20250227,133700,528849690,2470,2480,2480,2450,1029
|
||||
20250227,133600,526309780,2480,2495,2495,2480,31868
|
||||
20250227,133500,447105055,2495,2495,2495,2495,1
|
||||
20250227,133400,447102560,2495,2495,2500,2495,179
|
||||
20250227,133300,446655755,2495,2500,2505,2495,6758
|
||||
20250227,133200,429783820,2500,2500,2500,2500,600
|
||||
20250227,133100,428283820,2500,2500,2505,2500,1080
|
||||
20250227,133000,425583565,2500,2500,2510,2500,2770
|
||||
20250227,132900,418658455,2510,2505,2510,2505,71
|
||||
20250227,132800,418480400,2510,2515,2515,2505,80
|
||||
20250227,132700,418279985,2505,2505,2505,2505,3000
|
||||
20250227,132600,410764985,2515,2510,2515,2505,11
|
||||
20250227,132500,410737415,2520,2505,2520,2505,1001
|
||||
20250227,132400,408229895,2510,2510,2510,2510,500
|
||||
20250227,132300,406974895,2520,2505,2520,2505,3001
|
||||
20250227,132200,399457375,2520,2515,2520,2500,13314
|
||||
20250227,132100,366117940,2515,2520,2520,2515,2530
|
||||
20250227,132000,359754640,2520,2520,2520,2520,271
|
||||
20250227,131900,359071720,2545,2545,2545,2545,4
|
||||
20250227,131800,359061540,2545,2525,2545,2515,1111
|
||||
20250227,131700,356263790,2525,2530,2530,2525,1323
|
||||
20250227,131600,352921250,2530,2530,2530,2530,711
|
||||
20250227,131500,351122420,2550,2550,2550,2550,0
|
||||
20250227,131400,351122420,2550,2550,2550,2550,6
|
||||
20250227,131300,351107120,2550,2550,2550,2550,198
|
||||
20250227,131200,350602220,2550,2530,2550,2530,48
|
||||
20250227,131100,350480745,2530,2535,2535,2530,2000
|
||||
20250227,131000,345419620,2555,2555,2555,2555,0
|
||||
20250227,130900,345419620,2555,2555,2555,2555,0
|
||||
20250227,130800,345419620,2555,2555,2555,2555,0
|
||||
20250227,130700,345419620,2555,2555,2555,2555,0
|
||||
20250227,130600,345419620,2555,2555,2555,2555,0
|
||||
20250227,130500,345419620,2555,2555,2555,2555,0
|
||||
20250227,130400,345419620,2555,2555,2555,2555,0
|
||||
20250227,130300,345419620,2555,2555,2555,2555,10
|
||||
20250227,130200,345394070,2555,2545,2555,2545,161
|
||||
20250227,130100,344984290,2545,2545,2545,2545,0
|
||||
20250227,130000,344984290,2545,2545,2545,2545,349
|
||||
20250227,125900,344096085,2545,2545,2545,2545,1
|
||||
20250227,125800,344093540,2530,2540,2540,2530,846
|
||||
20250227,125700,341953060,2550,2550,2550,2550,0
|
||||
20250227,125600,341953060,2550,2550,2550,2550,0
|
||||
20250227,125500,341953060,2550,2550,2550,2550,0
|
||||
20250227,125400,341953060,2550,2550,2550,2550,0
|
||||
20250227,125300,341953060,2550,2555,2555,2550,13
|
||||
20250227,125200,341919900,2555,2555,2555,2530,1829
|
||||
20250227,125100,337286255,2535,2535,2535,2535,62
|
||||
20250227,125000,337129085,2560,2560,2560,2560,0
|
||||
20250227,124900,337129085,2560,2560,2560,2560,0
|
||||
20250227,124800,337129085,2560,2560,2560,2560,0
|
||||
20250227,124700,337129085,2560,2560,2560,2560,0
|
||||
20250227,124600,337129085,2560,2560,2560,2560,0
|
||||
20250227,124500,337129085,2560,2550,2560,2550,138
|
||||
20250227,124400,336776050,2560,2560,2560,2560,0
|
||||
20250227,124300,336776050,2560,2560,2560,2560,0
|
||||
20250227,124200,336776050,2560,2560,2560,2560,0
|
||||
20250227,124100,336776050,2560,2560,2560,2560,0
|
||||
20250227,124000,336776050,2560,2560,2560,2560,19
|
||||
20250227,123900,336727410,2560,2560,2560,2560,111
|
||||
20250227,123800,336443250,2560,2560,2560,2560,0
|
||||
20250227,123700,336443250,2560,2560,2560,2560,0
|
||||
20250227,123600,336443250,2560,2560,2560,2560,0
|
||||
20250227,123500,336443250,2560,2560,2560,2560,522
|
||||
20250227,123400,335106930,2560,2555,2560,2555,100
|
||||
20250227,123300,334851325,2555,2555,2555,2555,157
|
||||
20250227,123200,334450190,2555,2555,2555,2555,0
|
||||
20250227,123100,334450190,2555,2555,2555,2555,0
|
||||
20250227,123000,334450190,2555,2555,2555,2555,0
|
||||
20250227,122900,334450190,2555,2555,2555,2555,0
|
||||
20250227,122800,334450190,2555,2555,2555,2555,0
|
||||
20250227,122700,334450190,2555,2560,2560,2550,11
|
||||
20250227,122600,334422090,2560,2555,2560,2555,212
|
||||
20250227,122500,333879545,2555,2550,2560,2550,1052
|
||||
20250227,122400,331191445,2550,2550,2550,2550,0
|
||||
20250227,122300,331191445,2550,2550,2550,2550,0
|
||||
20250227,122200,331191445,2550,2550,2550,2550,0
|
||||
20250227,122100,331191445,2550,2550,2550,2550,0
|
||||
20250227,122000,331191445,2550,2545,2550,2545,4367
|
||||
20250227,121900,320062885,2545,2545,2545,2545,15
|
||||
20250227,121800,320024710,2545,2530,2545,2530,54
|
||||
20250227,121700,319887790,2545,2540,2545,2540,34
|
||||
20250227,121600,319801320,2545,2545,2545,2545,1
|
||||
20250227,121500,319798775,2530,2545,2550,2530,150
|
||||
20250227,121400,319418060,2550,2550,2550,2550,10
|
||||
20250227,121300,319392560,2535,2535,2535,2535,44
|
||||
20250227,121200,319281020,2550,2550,2550,2550,0
|
||||
20250227,121100,319281020,2550,2540,2550,2540,3
|
||||
20250227,121000,319273390,2550,2550,2550,2550,0
|
||||
20250227,120900,319273390,2550,2550,2550,2550,0
|
||||
20250227,120800,319273390,2550,2550,2550,2550,0
|
||||
20250227,120700,319273390,2550,2550,2550,2550,11
|
||||
20250227,120600,319245340,2535,2535,2535,2535,100
|
||||
20250227,120500,318991840,2535,2540,2540,2535,258
|
||||
20250227,120400,318337310,2550,2550,2550,2550,1010
|
||||
20250227,120300,315761810,2550,2550,2550,2550,50
|
||||
20250227,120200,315634310,2550,2550,2550,2550,0
|
||||
20250227,120100,315634310,2550,2550,2550,2550,10
|
||||
20250227,120000,315608810,2550,2550,2550,2550,0
|
||||
20250227,115900,315608810,2550,2550,2550,2550,0
|
||||
20250227,115800,315608810,2550,2540,2550,2540,247
|
||||
20250227,115700,314980095,2540,2540,2540,2540,16
|
||||
20250227,115600,314939455,2545,2545,2545,2545,5
|
||||
20250227,115500,314926730,2550,2550,2550,2550,32
|
||||
20250227,115400,314845130,2540,2540,2540,2540,2
|
||||
20250227,115300,314840050,2545,2545,2545,2545,8
|
||||
20250227,115200,314819690,2545,2545,2545,2545,7
|
||||
20250227,115100,314801875,2545,2545,2545,2545,21
|
||||
20250227,115000,314748430,2550,2550,2550,2550,1
|
||||
20250227,114900,314745880,2545,2550,2550,2545,4
|
||||
20250227,114800,314735695,2545,2550,2550,2545,46
|
||||
20250227,114700,314618415,2550,2550,2550,2550,0
|
||||
20250227,114600,314618415,2550,2550,2550,2550,1
|
||||
20250227,114500,314615865,2550,2550,2550,2550,0
|
||||
20250227,114400,314615865,2550,2550,2550,2550,0
|
||||
20250227,114300,314615865,2550,2540,2550,2540,110
|
||||
20250227,114200,314335465,2540,2540,2555,2540,3033
|
||||
20250227,114100,306631630,2545,2545,2545,2545,0
|
||||
20250227,114000,306631630,2545,2545,2545,2545,2
|
||||
20250227,113900,306626540,2555,2555,2555,2555,0
|
||||
20250227,113800,306626540,2555,2555,2555,2555,0
|
||||
20250227,113700,306626540,2555,2555,2555,2555,11
|
||||
20250227,113600,306598435,2555,2545,2555,2545,501
|
||||
20250227,113500,305323370,2540,2540,2540,2540,0
|
||||
20250227,113400,305323370,2540,2540,2540,2540,13
|
||||
20250227,113300,305290350,2555,2555,2555,2555,0
|
||||
20250227,113200,305290350,2555,2555,2555,2555,50
|
||||
20250227,113100,305162600,2555,2555,2555,2555,2
|
||||
20250227,113000,305157490,2555,2555,2555,2555,11
|
||||
20250227,112900,305129385,2550,2550,2550,2550,426
|
||||
20250227,112800,304043085,2550,2550,2550,2550,200
|
||||
20250227,112700,303533085,2545,2545,2545,2545,75
|
||||
20250227,112600,303342210,2525,2525,2525,2525,0
|
||||
20250227,112500,303342210,2525,2550,2550,2525,232
|
||||
20250227,112400,302751410,2550,2550,2550,2550,300
|
||||
20250227,112300,301986410,2550,2550,2550,2550,10
|
||||
20250227,112200,301960910,2550,2545,2550,2545,110
|
||||
20250227,112100,301680830,2545,2525,2545,2520,1001
|
||||
20250227,112000,299154640,2545,2545,2545,2545,3
|
||||
20250227,111900,299147005,2525,2550,2550,2525,2100
|
||||
20250227,111800,293840575,2550,2550,2550,2550,23
|
||||
20250227,111700,293781925,2530,2530,2530,2530,1
|
||||
20250227,111600,293779395,2550,2550,2550,2550,1
|
||||
20250227,111500,293776845,2530,2530,2530,2530,0
|
||||
20250227,111400,293776845,2530,2530,2530,2530,1300
|
||||
20250227,111300,290487845,2550,2550,2550,2550,0
|
||||
20250227,111200,290487845,2550,2550,2550,2550,0
|
||||
20250227,111100,290487845,2550,2550,2550,2550,0
|
||||
20250227,111000,290487845,2550,2530,2550,2530,6
|
||||
20250227,110900,290472645,2530,2530,2530,2530,0
|
||||
20250227,110800,290472645,2530,2535,2535,2530,1000
|
||||
20250227,110700,287937650,2550,2550,2550,2550,0
|
||||
20250227,110600,287937650,2550,2550,2550,2550,2
|
||||
20250227,110500,287932550,2540,2540,2540,2540,281
|
||||
20250227,110400,287218810,2555,2555,2555,2555,0
|
||||
20250227,110300,287218810,2555,2550,2555,2545,682
|
||||
20250227,110200,285482860,2555,2555,2555,2555,0
|
||||
20250227,110100,285482860,2555,2555,2555,2555,0
|
||||
20250227,110000,285482860,2555,2555,2555,2555,8
|
||||
20250227,105900,285462420,2555,2550,2555,2550,5
|
||||
20250227,105800,285449665,2550,2550,2550,2550,196
|
||||
20250227,105700,284949865,2555,2555,2555,2555,1
|
||||
20250227,105600,284947310,2550,2550,2550,2550,0
|
||||
20250227,105500,284947310,2550,2550,2550,2550,351
|
||||
20250227,105400,284052260,2550,2550,2550,2550,0
|
||||
20250227,105300,284052260,2550,2550,2550,2550,0
|
||||
20250227,105200,284052260,2550,2535,2550,2535,80
|
||||
20250227,105100,283848560,2550,2550,2550,2550,2
|
||||
20250227,105000,283843460,2545,2545,2545,2545,40
|
||||
20250227,104900,283741660,2545,2535,2545,2530,1134
|
||||
20250227,104800,280872460,2535,2535,2535,2535,0
|
||||
20250227,104700,280872460,2535,2540,2540,2535,1631
|
||||
20250227,104600,276737625,2550,2550,2550,2550,0
|
||||
20250227,104500,276737625,2550,2545,2550,2545,2
|
||||
20250227,104400,276732530,2555,2540,2555,2540,47
|
||||
20250227,104300,276613135,2535,2540,2555,2535,3518
|
||||
20250227,104200,267677685,2540,2540,2540,2540,20
|
||||
20250227,104100,267626885,2540,2565,2565,2540,51
|
||||
20250227,104000,267496095,2565,2540,2565,2540,33
|
||||
20250227,103900,267412250,2570,2570,2570,2570,0
|
||||
20250227,103800,267412250,2570,2570,2570,2570,1
|
||||
20250227,103700,267409680,2545,2545,2545,2545,169
|
||||
20250227,103600,266979575,2545,2560,2560,2545,1475
|
||||
20250227,103500,263225625,2560,2560,2560,2560,1
|
||||
20250227,103400,263223065,2575,2575,2575,2575,0
|
||||
20250227,103300,263223065,2575,2575,2575,2575,0
|
||||
20250227,103200,263223065,2575,2545,2575,2545,3
|
||||
20250227,103100,263215370,2590,2590,2590,2590,0
|
||||
20250227,103000,263215370,2590,2590,2590,2590,0
|
||||
20250227,102900,263215370,2590,2590,2590,2590,0
|
||||
20250227,102800,263215370,2590,2590,2590,2590,10
|
||||
20250227,102700,263189470,2525,2575,2575,2525,3342
|
||||
20250227,102600,254642390,2575,2575,2575,2575,290
|
||||
20250227,102500,253895640,2575,2575,2575,2575,1
|
||||
20250227,102400,253893065,2575,2575,2575,2575,246
|
||||
20250227,102300,253259615,2575,2580,2580,2575,3120
|
||||
20250227,102200,245224280,2580,2580,2580,2580,0
|
||||
20250227,102100,245224280,2580,2585,2585,2580,218
|
||||
20250227,102000,244661835,2580,2580,2580,2580,16
|
||||
20250227,101900,244620555,2580,2580,2580,2580,700
|
||||
20250227,101800,242814555,2580,2580,2580,2580,41
|
||||
20250227,101700,242708775,2575,2575,2575,2575,363
|
||||
20250227,101600,241774050,2600,2580,2600,2580,1564
|
||||
20250227,101500,237734070,2570,2570,2570,2570,0
|
||||
20250227,101400,237734070,2570,2570,2570,2570,400
|
||||
20250227,101300,236706070,2580,2575,2580,2575,75
|
||||
20250227,101200,236512940,2570,2570,2570,2570,4
|
||||
20250227,101100,236502660,2570,2565,2570,2565,6
|
||||
20250227,101000,236487265,2570,2570,2570,2570,957
|
||||
20250227,100900,234027775,2580,2590,2590,2580,1568
|
||||
20250227,100800,229976335,2590,2595,2600,2590,764
|
||||
20250227,100700,227992075,2600,2590,2600,2590,501
|
||||
20250227,100600,226694475,2580,2580,2580,2580,1
|
||||
20250227,100500,226691895,2580,2580,2580,2580,39
|
||||
20250227,100400,226591275,2590,2580,2590,2580,3
|
||||
20250227,100300,226583525,2590,2590,2600,2590,1048
|
||||
20250227,100200,223868975,2590,2590,2590,2590,0
|
||||
20250227,100100,223868975,2590,2590,2590,2590,2000
|
||||
20250227,100000,218688975,2590,2590,2590,2590,1
|
||||
20250227,095900,218686385,2575,2570,2580,2570,625
|
||||
20250227,095800,217076340,2570,2560,2570,2560,3195
|
||||
20250227,095700,208866500,2560,2560,2560,2560,95
|
||||
20250227,095600,208623300,2560,2560,2560,2560,0
|
||||
20250227,095500,208623300,2560,2560,2560,2560,10
|
||||
20250227,095400,208597700,2560,2550,2560,2550,914
|
||||
20250227,095300,206265570,2550,2535,2550,2535,5311
|
||||
20250227,095200,192732710,2535,2525,2535,2525,3
|
||||
20250227,095100,192725115,2540,2525,2540,2525,18
|
||||
20250227,095000,192679635,2540,2540,2540,2540,50
|
||||
20250227,094900,192552635,2540,2540,2540,2540,51
|
||||
20250227,094800,192423095,2525,2525,2525,2525,2
|
||||
20250227,094700,192418045,2540,2540,2540,2540,1
|
||||
20250227,094600,192415505,2540,2540,2540,2540,31
|
||||
20250227,094500,192336765,2540,2540,2540,2540,196
|
||||
20250227,094400,191838925,2540,2520,2540,2515,718
|
||||
20250227,094300,190030150,2540,2540,2540,2540,1
|
||||
20250227,094200,190027610,2520,2525,2550,2515,2678
|
||||
20250227,094100,183279280,2520,2525,2525,2520,1555
|
||||
20250227,094000,179357620,2520,2520,2520,2520,808
|
||||
20250227,093900,177321460,2520,2535,2535,2520,4151
|
||||
20250227,093800,166825770,2540,2550,2550,2540,397
|
||||
20250227,093700,165817340,2550,2555,2555,2545,180
|
||||
20250227,093600,165358220,2555,2550,2555,2550,400
|
||||
20250227,093500,164336260,2550,2550,2550,2550,130
|
||||
20250227,093400,164004760,2550,2550,2550,2550,2
|
||||
20250227,093300,163999660,2535,2535,2535,2535,27
|
||||
20250227,093200,163931215,2555,2530,2555,2530,53
|
||||
20250227,093100,163796445,2520,2530,2530,2520,1237
|
||||
20250227,093000,160668435,2560,2560,2560,2560,231
|
||||
20250227,092900,160077075,2565,2555,2565,2555,147
|
||||
20250227,092800,159701480,2565,2555,2565,2530,6599
|
||||
20250227,092700,142967440,2555,2555,2555,2555,9
|
||||
20250227,092600,142944445,2560,2560,2560,2560,900
|
||||
20250227,092500,140640445,2550,2555,2555,2550,1000
|
||||
20250227,092400,138090395,2550,2560,2560,2550,212
|
||||
20250227,092300,137548795,2570,2560,2570,2560,1258
|
||||
20250227,092200,134324015,2560,2560,2560,2560,501
|
||||
20250227,092100,133041455,2555,2550,2555,2545,929
|
||||
20250227,092000,130673760,2545,2550,2555,2530,3462
|
||||
20250227,091900,121882840,2550,2560,2560,2550,1594
|
||||
20250227,091800,117816880,2555,2560,2560,2555,61
|
||||
20250227,091700,117660760,2565,2570,2570,2565,21
|
||||
20250227,091600,117606840,2570,2580,2580,2570,97
|
||||
20250227,091500,117357440,2555,2560,2560,2555,1242
|
||||
20250227,091400,114183735,2560,2585,2585,2560,1010
|
||||
20250227,091300,111596065,2585,2575,2585,2570,539
|
||||
20250227,091200,110208290,2590,2585,2590,2585,391
|
||||
20250227,091100,109196045,2570,2570,2570,2570,0
|
||||
20250227,091000,109196045,2570,2580,2585,2570,2304
|
||||
20250227,090900,103258505,2570,2595,2595,2570,857
|
||||
20250227,090800,101047065,2595,2590,2595,2590,22
|
||||
20250227,090700,100989980,2600,2580,2600,2580,1743
|
||||
20250227,090600,96476740,2575,2580,2580,2575,1123
|
||||
20250227,090500,93584015,2595,2565,2595,2565,3992
|
||||
20250227,090400,83231675,2560,2530,2560,2530,4537
|
||||
20250227,090300,71723435,2530,2555,2555,2505,10922
|
||||
20250227,090200,44132240,2555,2580,2580,2555,3491
|
||||
20250227,090100,35193405,2570,2620,2625,2570,7602
|
||||
20250227,090000,15420695,2620,2630,2630,2600,5883
|
||||
|
Reference in New Issue
Block a user