Update 2025-02-27 2849 candle_min
This commit is contained in:
603
014470/min/candle-20250227.csv
Normal file
603
014470/min/candle-20250227.csv
Normal file
@@ -0,0 +1,603 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,190100,616134705,2165,2165,2165,2165,2919
|
||||
20250227,190000,616134705,2165,2165,2165,2165,0
|
||||
20250227,185900,616134705,2165,2165,2165,2165,0
|
||||
20250227,185800,616134705,2165,2165,2165,2165,0
|
||||
20250227,185700,616134705,2165,2165,2165,2165,0
|
||||
20250227,185600,616134705,2165,2165,2165,2165,0
|
||||
20250227,185500,616134705,2165,2165,2165,2165,0
|
||||
20250227,185400,616134705,2165,2165,2165,2165,0
|
||||
20250227,185300,616134705,2165,2165,2165,2165,0
|
||||
20250227,185200,616134705,2165,2165,2165,2165,0
|
||||
20250227,185100,616134705,2165,2165,2165,2165,0
|
||||
20250227,185000,616134705,2165,2165,2165,2165,0
|
||||
20250227,184900,616134705,2165,2165,2165,2165,0
|
||||
20250227,184800,616134705,2165,2165,2165,2165,0
|
||||
20250227,184700,616134705,2165,2165,2165,2165,0
|
||||
20250227,184600,616134705,2165,2165,2165,2165,0
|
||||
20250227,184500,616134705,2165,2165,2165,2165,0
|
||||
20250227,184400,616134705,2165,2165,2165,2165,0
|
||||
20250227,184300,616134705,2165,2165,2165,2165,0
|
||||
20250227,184200,616134705,2165,2165,2165,2165,0
|
||||
20250227,184100,616134705,2165,2165,2165,2165,0
|
||||
20250227,184000,616134705,2165,2165,2165,2165,0
|
||||
20250227,183900,616134705,2165,2165,2165,2165,0
|
||||
20250227,183800,616134705,2165,2165,2165,2165,0
|
||||
20250227,183700,616134705,2165,2165,2165,2165,0
|
||||
20250227,183600,616134705,2165,2165,2165,2165,0
|
||||
20250227,183500,616134705,2165,2165,2165,2165,0
|
||||
20250227,183400,616134705,2165,2165,2165,2165,0
|
||||
20250227,183300,616134705,2165,2165,2165,2165,0
|
||||
20250227,183200,616134705,2165,2165,2165,2165,0
|
||||
20250227,183100,616134705,2165,2165,2165,2165,2919
|
||||
20250227,183000,616134705,2165,2165,2165,2165,0
|
||||
20250227,182900,616134705,2165,2165,2165,2165,0
|
||||
20250227,182800,616134705,2165,2165,2165,2165,0
|
||||
20250227,182700,616134705,2165,2165,2165,2165,0
|
||||
20250227,182600,616134705,2165,2165,2165,2165,0
|
||||
20250227,182500,616134705,2165,2165,2165,2165,0
|
||||
20250227,182400,616134705,2165,2165,2165,2165,0
|
||||
20250227,182300,616134705,2165,2165,2165,2165,0
|
||||
20250227,182200,616134705,2165,2165,2165,2165,0
|
||||
20250227,182100,616134705,2165,2165,2165,2165,0
|
||||
20250227,182000,616134705,2165,2165,2165,2165,0
|
||||
20250227,181900,616134705,2165,2165,2165,2165,0
|
||||
20250227,181800,616134705,2165,2165,2165,2165,0
|
||||
20250227,181700,616134705,2165,2165,2165,2165,0
|
||||
20250227,181600,616134705,2165,2165,2165,2165,0
|
||||
20250227,181500,616134705,2165,2165,2165,2165,0
|
||||
20250227,181400,616134705,2165,2165,2165,2165,0
|
||||
20250227,181300,616134705,2165,2165,2165,2165,0
|
||||
20250227,181200,616134705,2165,2165,2165,2165,0
|
||||
20250227,181100,616134705,2165,2165,2165,2165,0
|
||||
20250227,181000,616134705,2165,2165,2165,2165,0
|
||||
20250227,180900,616134705,2165,2165,2165,2165,0
|
||||
20250227,180800,616134705,2165,2165,2165,2165,0
|
||||
20250227,180700,616134705,2165,2165,2165,2165,0
|
||||
20250227,180600,616134705,2165,2165,2165,2165,0
|
||||
20250227,180500,616134705,2165,2165,2165,2165,0
|
||||
20250227,180400,616134705,2165,2165,2165,2165,0
|
||||
20250227,180300,616134705,2165,2165,2165,2165,0
|
||||
20250227,180200,616134705,2165,2165,2165,2165,0
|
||||
20250227,180100,616134705,2165,2165,2165,2165,2919
|
||||
20250227,180000,616134705,2165,2165,2165,2165,0
|
||||
20250227,175900,616134705,2165,2165,2165,2165,0
|
||||
20250227,175800,616134705,2165,2165,2165,2165,0
|
||||
20250227,175700,616134705,2165,2165,2165,2165,0
|
||||
20250227,175600,616134705,2165,2165,2165,2165,0
|
||||
20250227,175500,616134705,2165,2165,2165,2165,0
|
||||
20250227,175400,616134705,2165,2165,2165,2165,0
|
||||
20250227,175300,616134705,2165,2165,2165,2165,0
|
||||
20250227,175200,616134705,2165,2165,2165,2165,0
|
||||
20250227,175100,616134705,2165,2165,2165,2165,0
|
||||
20250227,175000,616134705,2165,2165,2165,2165,0
|
||||
20250227,174900,616134705,2165,2165,2165,2165,0
|
||||
20250227,174800,616134705,2165,2165,2165,2165,0
|
||||
20250227,174700,616134705,2165,2165,2165,2165,0
|
||||
20250227,174600,616134705,2165,2165,2165,2165,0
|
||||
20250227,174500,616134705,2165,2165,2165,2165,0
|
||||
20250227,174400,616134705,2165,2165,2165,2165,0
|
||||
20250227,174300,616134705,2165,2165,2165,2165,0
|
||||
20250227,174200,616134705,2165,2165,2165,2165,0
|
||||
20250227,174100,616134705,2165,2165,2165,2165,0
|
||||
20250227,174000,616134705,2165,2165,2165,2165,0
|
||||
20250227,173900,616134705,2165,2165,2165,2165,0
|
||||
20250227,173800,616134705,2165,2165,2165,2165,0
|
||||
20250227,173700,616134705,2165,2165,2165,2165,0
|
||||
20250227,173600,616134705,2165,2165,2165,2165,0
|
||||
20250227,173500,616134705,2165,2165,2165,2165,0
|
||||
20250227,173400,616134705,2165,2165,2165,2165,0
|
||||
20250227,173300,616134705,2165,2165,2165,2165,0
|
||||
20250227,173200,616134705,2165,2165,2165,2165,0
|
||||
20250227,173100,616134705,2165,2165,2165,2165,2919
|
||||
20250227,173000,616134705,2165,2165,2165,2165,0
|
||||
20250227,172900,616134705,2165,2165,2165,2165,0
|
||||
20250227,172800,616134705,2165,2165,2165,2165,0
|
||||
20250227,172700,616134705,2165,2165,2165,2165,0
|
||||
20250227,172600,616134705,2165,2165,2165,2165,0
|
||||
20250227,172500,616134705,2165,2165,2165,2165,0
|
||||
20250227,172400,616134705,2165,2165,2165,2165,0
|
||||
20250227,172300,616134705,2165,2165,2165,2165,0
|
||||
20250227,172200,616134705,2165,2165,2165,2165,0
|
||||
20250227,172100,616134705,2165,2165,2165,2165,0
|
||||
20250227,172000,616134705,2165,2165,2165,2165,0
|
||||
20250227,171900,616134705,2165,2165,2165,2165,0
|
||||
20250227,171800,616134705,2165,2165,2165,2165,0
|
||||
20250227,171700,616134705,2165,2165,2165,2165,0
|
||||
20250227,171600,616134705,2165,2165,2165,2165,0
|
||||
20250227,171500,616134705,2165,2165,2165,2165,0
|
||||
20250227,171400,616134705,2165,2165,2165,2165,0
|
||||
20250227,171300,616134705,2165,2165,2165,2165,0
|
||||
20250227,171200,616134705,2165,2165,2165,2165,0
|
||||
20250227,171100,616134705,2165,2165,2165,2165,0
|
||||
20250227,171000,616134705,2165,2165,2165,2165,0
|
||||
20250227,170900,616134705,2165,2165,2165,2165,0
|
||||
20250227,170800,616134705,2165,2165,2165,2165,0
|
||||
20250227,170700,616134705,2165,2165,2165,2165,0
|
||||
20250227,170600,616134705,2165,2165,2165,2165,0
|
||||
20250227,170500,616134705,2165,2165,2165,2165,0
|
||||
20250227,170400,616134705,2165,2165,2165,2165,0
|
||||
20250227,170300,616134705,2165,2165,2165,2165,0
|
||||
20250227,170200,616134705,2165,2165,2165,2165,0
|
||||
20250227,170100,616134705,2165,2165,2165,2165,2919
|
||||
20250227,170000,616134705,2165,2165,2165,2165,0
|
||||
20250227,165900,616134705,2165,2165,2165,2165,0
|
||||
20250227,165800,616134705,2165,2165,2165,2165,0
|
||||
20250227,165700,616134705,2165,2165,2165,2165,0
|
||||
20250227,165600,616134705,2165,2165,2165,2165,0
|
||||
20250227,165500,616134705,2165,2165,2165,2165,0
|
||||
20250227,165400,616134705,2165,2165,2165,2165,0
|
||||
20250227,165300,616134705,2165,2165,2165,2165,0
|
||||
20250227,165200,616134705,2165,2165,2165,2165,0
|
||||
20250227,165100,616134705,2165,2165,2165,2165,0
|
||||
20250227,165000,616134705,2165,2165,2165,2165,0
|
||||
20250227,164900,616134705,2165,2165,2165,2165,0
|
||||
20250227,164800,616134705,2165,2165,2165,2165,0
|
||||
20250227,164700,616134705,2165,2165,2165,2165,0
|
||||
20250227,164600,616134705,2165,2165,2165,2165,0
|
||||
20250227,164500,616134705,2165,2165,2165,2165,0
|
||||
20250227,164400,616134705,2165,2165,2165,2165,0
|
||||
20250227,164300,616134705,2165,2165,2165,2165,0
|
||||
20250227,164200,616134705,2165,2165,2165,2165,0
|
||||
20250227,164100,616134705,2165,2165,2165,2165,0
|
||||
20250227,164000,616134705,2165,2165,2165,2165,0
|
||||
20250227,163900,616134705,2165,2165,2165,2165,0
|
||||
20250227,163800,616134705,2165,2165,2165,2165,0
|
||||
20250227,163700,616134705,2165,2165,2165,2165,0
|
||||
20250227,163600,616134705,2165,2165,2165,2165,0
|
||||
20250227,163500,616134705,2165,2165,2165,2165,0
|
||||
20250227,163400,616134705,2165,2165,2165,2165,0
|
||||
20250227,163300,616134705,2165,2165,2165,2165,0
|
||||
20250227,163200,616134705,2165,2165,2165,2165,0
|
||||
20250227,163100,616134705,2165,2165,2165,2165,2919
|
||||
20250227,163000,616134705,2165,2165,2165,2165,0
|
||||
20250227,162900,616134705,2165,2165,2165,2165,0
|
||||
20250227,162800,616134705,2165,2165,2165,2165,0
|
||||
20250227,162700,616134705,2165,2165,2165,2165,0
|
||||
20250227,162600,616134705,2165,2165,2165,2165,0
|
||||
20250227,162500,616134705,2165,2165,2165,2165,0
|
||||
20250227,162400,616134705,2165,2165,2165,2165,0
|
||||
20250227,162300,616134705,2165,2165,2165,2165,0
|
||||
20250227,162200,616134705,2165,2165,2165,2165,0
|
||||
20250227,162100,616134705,2165,2165,2165,2165,0
|
||||
20250227,162000,616134705,2165,2165,2165,2165,0
|
||||
20250227,161900,616134705,2165,2165,2165,2165,0
|
||||
20250227,161800,616134705,2165,2165,2165,2165,0
|
||||
20250227,161700,616134705,2165,2165,2165,2165,0
|
||||
20250227,161600,616134705,2165,2165,2165,2165,0
|
||||
20250227,161500,616134705,2165,2165,2165,2165,0
|
||||
20250227,161400,616134705,2165,2165,2165,2165,0
|
||||
20250227,161300,616134705,2165,2165,2165,2165,0
|
||||
20250227,161200,616134705,2165,2165,2165,2165,0
|
||||
20250227,161100,616134705,2165,2165,2165,2165,0
|
||||
20250227,161000,616134705,2165,2165,2165,2165,0
|
||||
20250227,160900,616134705,2165,2165,2165,2165,0
|
||||
20250227,160800,616134705,2165,2165,2165,2165,0
|
||||
20250227,160700,616134705,2165,2165,2165,2165,0
|
||||
20250227,160600,616134705,2165,2165,2165,2165,0
|
||||
20250227,160500,616134705,2165,2165,2165,2165,0
|
||||
20250227,160400,616134705,2165,2165,2165,2165,0
|
||||
20250227,160300,616134705,2165,2165,2165,2165,0
|
||||
20250227,160200,616134705,2165,2165,2165,2165,0
|
||||
20250227,160100,616134705,2165,2165,2165,2165,2919
|
||||
20250227,160000,616134705,2165,2165,2165,2165,0
|
||||
20250227,155900,616134705,2165,2165,2165,2165,0
|
||||
20250227,155800,616134705,2165,2165,2165,2165,0
|
||||
20250227,155700,616134705,2165,2165,2165,2165,0
|
||||
20250227,155600,616134705,2165,2165,2165,2165,0
|
||||
20250227,155500,616134705,2165,2165,2165,2165,0
|
||||
20250227,155400,616134705,2165,2165,2165,2165,0
|
||||
20250227,155300,616134705,2165,2165,2165,2165,0
|
||||
20250227,155200,616134705,2165,2165,2165,2165,0
|
||||
20250227,155100,616134705,2165,2165,2165,2165,0
|
||||
20250227,155000,616134705,2165,2165,2165,2165,0
|
||||
20250227,154900,616134705,2165,2165,2165,2165,0
|
||||
20250227,154800,616134705,2165,2165,2165,2165,0
|
||||
20250227,154700,616134705,2165,2165,2165,2165,0
|
||||
20250227,154600,616134705,2165,2165,2165,2165,0
|
||||
20250227,154500,616134705,2165,2165,2165,2165,0
|
||||
20250227,154400,616134705,2165,2165,2165,2165,0
|
||||
20250227,154300,616134705,2165,2165,2165,2165,0
|
||||
20250227,154200,616134705,2165,2165,2165,2165,0
|
||||
20250227,154100,616134705,2165,2165,2165,2165,0
|
||||
20250227,154000,616134705,2165,2165,2165,2165,0
|
||||
20250227,153900,616134705,2165,2165,2165,2165,0
|
||||
20250227,153800,616134705,2165,2165,2165,2165,0
|
||||
20250227,153700,616134705,2165,2165,2165,2165,0
|
||||
20250227,153600,616134705,2165,2165,2165,2165,0
|
||||
20250227,153500,616134705,2165,2165,2165,2165,0
|
||||
20250227,153400,616134705,2165,2165,2165,2165,0
|
||||
20250227,153300,616134705,2165,2165,2165,2165,0
|
||||
20250227,153200,616134705,2165,2165,2165,2165,0
|
||||
20250227,153100,616134705,2165,2165,2165,2165,2919
|
||||
20250227,153000,616134705,2165,2165,2165,2165,2919
|
||||
20250227,152900,609815070,2165,2165,2165,2165,0
|
||||
20250227,152800,609815070,2165,2165,2165,2165,0
|
||||
20250227,152700,609815070,2165,2165,2165,2165,0
|
||||
20250227,152600,609815070,2165,2165,2165,2165,0
|
||||
20250227,152500,609815070,2165,2165,2165,2165,0
|
||||
20250227,152400,609815070,2165,2165,2165,2165,0
|
||||
20250227,152300,609815070,2165,2165,2165,2165,0
|
||||
20250227,152200,609815070,2165,2165,2165,2165,0
|
||||
20250227,152100,609815070,2165,2165,2165,2165,0
|
||||
20250227,152000,609815070,2165,2165,2165,2165,0
|
||||
20250227,151900,609815070,2165,2170,2170,2160,852
|
||||
20250227,151800,607970165,2160,2160,2160,2160,123
|
||||
20250227,151700,607704485,2170,2165,2170,2160,1971
|
||||
20250227,151600,603430440,2160,2165,2165,2160,649
|
||||
20250227,151500,602025700,2170,2165,2170,2165,709
|
||||
20250227,151400,600490105,2165,2165,2170,2165,1131
|
||||
20250227,151300,598041485,2165,2165,2170,2165,589
|
||||
20250227,151200,596765575,2165,2165,2165,2165,646
|
||||
20250227,151100,595366985,2170,2165,2170,2165,948
|
||||
20250227,151000,593312060,2170,2170,2170,2165,1459
|
||||
20250227,150900,590148260,2170,2165,2170,2165,960
|
||||
20250227,150800,588065105,2170,2170,2170,2170,271
|
||||
20250227,150700,587477035,2170,2165,2170,2165,24
|
||||
20250227,150600,587425000,2165,2165,2165,2165,3106
|
||||
20250227,150500,580700510,2160,2160,2160,2160,1000
|
||||
20250227,150400,578540510,2165,2165,2165,2165,499
|
||||
20250227,150300,577460175,2165,2165,2165,2165,217
|
||||
20250227,150200,576990370,2165,2165,2165,2165,4000
|
||||
20250227,150100,568330370,2165,2155,2165,2155,5986
|
||||
20250227,150000,555401770,2160,2155,2160,2155,127
|
||||
20250227,145900,555128080,2155,2150,2155,2150,2240
|
||||
20250227,145800,550302080,2150,2150,2150,2150,30
|
||||
20250227,145700,550237580,2150,2150,2150,2150,900
|
||||
20250227,145600,548302580,2155,2155,2155,2155,300
|
||||
20250227,145500,547656080,2155,2145,2155,2145,101
|
||||
20250227,145400,547439425,2140,2140,2140,2140,0
|
||||
20250227,145300,547439425,2140,2140,2140,2140,1400
|
||||
20250227,145200,544443425,2140,2140,2140,2140,0
|
||||
20250227,145100,544443425,2140,2140,2140,2140,520
|
||||
20250227,145000,543330625,2140,2140,2140,2140,100
|
||||
20250227,144900,543116625,2140,2140,2140,2140,0
|
||||
20250227,144800,543116625,2140,2140,2140,2140,200
|
||||
20250227,144700,542688625,2150,2150,2150,2150,0
|
||||
20250227,144600,542688625,2150,2150,2150,2150,1515
|
||||
20250227,144500,539431375,2140,2140,2140,2140,0
|
||||
20250227,144400,539431375,2140,2140,2140,2140,0
|
||||
20250227,144300,539431375,2140,2150,2150,2140,1022
|
||||
20250227,144200,537244285,2155,2155,2155,2155,0
|
||||
20250227,144100,537244285,2155,2155,2155,2155,0
|
||||
20250227,144000,537244285,2155,2155,2155,2155,0
|
||||
20250227,143900,537244285,2155,2155,2155,2155,0
|
||||
20250227,143800,537244285,2155,2155,2155,2155,0
|
||||
20250227,143700,537244285,2155,2155,2155,2155,0
|
||||
20250227,143600,537244285,2155,2155,2155,2155,0
|
||||
20250227,143500,537244285,2155,2155,2155,2155,40
|
||||
20250227,143400,537158085,2155,2155,2155,2155,0
|
||||
20250227,143300,537158085,2155,2155,2155,2155,0
|
||||
20250227,143200,537158085,2155,2150,2155,2150,200
|
||||
20250227,143100,536727095,2140,2150,2150,2140,241
|
||||
20250227,143000,536210955,2150,2150,2150,2150,0
|
||||
20250227,142900,536210955,2150,2150,2150,2150,99
|
||||
20250227,142800,535998105,2160,2160,2160,2160,523
|
||||
20250227,142700,534868425,2160,2160,2160,2160,0
|
||||
20250227,142600,534868425,2160,2160,2160,2160,0
|
||||
20250227,142500,534868425,2160,2150,2160,2150,1923
|
||||
20250227,142400,530724745,2150,2150,2150,2150,2414
|
||||
20250227,142300,525534645,2150,2145,2150,2145,5320
|
||||
20250227,142200,514096895,2150,2140,2150,2135,1042
|
||||
20250227,142100,511870930,2140,2140,2140,2140,1000
|
||||
20250227,142000,509730930,2140,2140,2140,2140,500
|
||||
20250227,141900,508660930,2140,2140,2140,2140,0
|
||||
20250227,141800,508660930,2140,2140,2140,2140,0
|
||||
20250227,141700,508660930,2140,2140,2140,2140,0
|
||||
20250227,141600,508660930,2140,2140,2140,2140,500
|
||||
20250227,141500,507590930,2140,2140,2140,2140,0
|
||||
20250227,141400,507590930,2140,2140,2140,2140,2
|
||||
20250227,141300,507586650,2130,2135,2135,2130,3777
|
||||
20250227,141200,499527255,2150,2150,2150,2150,10
|
||||
20250227,141100,499505755,2140,2140,2140,2140,982
|
||||
20250227,141000,497404275,2140,2150,2150,2140,601
|
||||
20250227,140900,496117045,2150,2150,2150,2150,0
|
||||
20250227,140800,496117045,2150,2150,2150,2150,1
|
||||
20250227,140700,496114895,2145,2145,2145,2145,0
|
||||
20250227,140600,496114895,2145,2145,2145,2145,0
|
||||
20250227,140500,496114895,2145,2145,2145,2145,27
|
||||
20250227,140400,496056980,2145,2145,2145,2145,650
|
||||
20250227,140300,494662730,2145,2145,2145,2145,100
|
||||
20250227,140200,494448230,2150,2150,2150,2150,1
|
||||
20250227,140100,494446080,2145,2145,2145,2145,500
|
||||
20250227,140000,493373580,2145,2145,2145,2145,0
|
||||
20250227,135900,493373580,2145,2150,2150,2145,68
|
||||
20250227,135800,493227480,2145,2145,2145,2145,30
|
||||
20250227,135700,493163130,2145,2145,2145,2145,0
|
||||
20250227,135600,493163130,2145,2145,2145,2145,12
|
||||
20250227,135500,493137390,2150,2150,2150,2150,0
|
||||
20250227,135400,493137390,2150,2150,2150,2150,2487
|
||||
20250227,135300,487790340,2150,2150,2150,2150,300
|
||||
20250227,135200,487145340,2150,2150,2150,2150,0
|
||||
20250227,135100,487145340,2150,2150,2150,2150,0
|
||||
20250227,135000,487145340,2150,2150,2150,2150,0
|
||||
20250227,134900,487145340,2150,2150,2150,2150,0
|
||||
20250227,134800,487145340,2150,2150,2150,2150,0
|
||||
20250227,134700,487145340,2150,2150,2150,2150,19
|
||||
20250227,134600,487104490,2160,2150,2160,2150,266
|
||||
20250227,134500,486532580,2150,2150,2150,2150,3201
|
||||
20250227,134400,479650430,2160,2160,2160,2160,0
|
||||
20250227,134300,479650430,2160,2160,2160,2155,11
|
||||
20250227,134200,479626695,2160,2155,2160,2155,2001
|
||||
20250227,134100,475314535,2160,2160,2160,2160,0
|
||||
20250227,134000,475314535,2160,2160,2160,2160,16
|
||||
20250227,133900,475279975,2160,2160,2160,2160,556
|
||||
20250227,133800,474079015,2160,2160,2160,2160,0
|
||||
20250227,133700,474079015,2160,2160,2160,2160,0
|
||||
20250227,133600,474079015,2160,2160,2160,2160,0
|
||||
20250227,133500,474079015,2160,2160,2160,2160,0
|
||||
20250227,133400,474079015,2160,2160,2160,2160,0
|
||||
20250227,133300,474079015,2160,2160,2160,2160,50
|
||||
20250227,133200,473971015,2155,2155,2155,2155,918
|
||||
20250227,133100,471992725,2150,2150,2150,2150,0
|
||||
20250227,133000,471992725,2150,2150,2150,2150,38
|
||||
20250227,132900,471911025,2155,2155,2155,2155,4663
|
||||
20250227,132800,461862260,2160,2160,2160,2160,1765
|
||||
20250227,132700,458049860,2160,2160,2160,2160,0
|
||||
20250227,132600,458049860,2160,2160,2160,2160,10
|
||||
20250227,132500,458028260,2160,2160,2160,2160,1000
|
||||
20250227,132400,455868260,2165,2165,2165,2165,6
|
||||
20250227,132300,455855270,2165,2165,2165,2165,1
|
||||
20250227,132200,455853105,2165,2165,2165,2165,3847
|
||||
20250227,132100,447524350,2170,2165,2170,2165,2038
|
||||
20250227,132000,443112075,2170,2170,2170,2170,121
|
||||
20250227,131900,442849505,2170,2170,2170,2170,0
|
||||
20250227,131800,442849505,2170,2170,2170,2170,0
|
||||
20250227,131700,442849505,2170,2170,2170,2170,10
|
||||
20250227,131600,442827805,2170,2170,2170,2170,95
|
||||
20250227,131500,442621655,2170,2170,2170,2170,0
|
||||
20250227,131400,442621655,2170,2170,2170,2170,771
|
||||
20250227,131300,440948585,2170,2170,2170,2170,0
|
||||
20250227,131200,440948585,2170,2170,2170,2170,0
|
||||
20250227,131100,440948585,2170,2170,2170,2170,0
|
||||
20250227,131000,440948585,2170,2170,2170,2170,2271
|
||||
20250227,130900,436020515,2165,2165,2165,2165,0
|
||||
20250227,130800,436020515,2165,2170,2170,2165,1002
|
||||
20250227,130700,433851175,2170,2170,2170,2170,2
|
||||
20250227,130600,433846835,2170,2170,2170,2165,229
|
||||
20250227,130500,433349915,2165,2165,2165,2165,0
|
||||
20250227,130400,433349915,2165,2165,2165,2165,0
|
||||
20250227,130300,433349915,2165,2170,2170,2165,2205
|
||||
20250227,130200,428571090,2170,2170,2170,2170,0
|
||||
20250227,130100,428571090,2170,2170,2170,2170,0
|
||||
20250227,130000,428571090,2170,2170,2170,2170,0
|
||||
20250227,125900,428571090,2170,2170,2170,2170,14
|
||||
20250227,125800,428540710,2170,2170,2170,2170,2838
|
||||
20250227,125700,422382250,2165,2165,2165,2165,0
|
||||
20250227,125600,422382250,2165,2165,2165,2165,1625
|
||||
20250227,125500,418864125,2165,2165,2165,2165,1000
|
||||
20250227,125400,416699125,2170,2170,2170,2170,0
|
||||
20250227,125300,416699125,2170,2170,2170,2170,150
|
||||
20250227,125200,416373625,2170,2170,2170,2170,243
|
||||
20250227,125100,415846315,2160,2170,2170,2160,1001
|
||||
20250227,125000,413681145,2165,2165,2165,2165,900
|
||||
20250227,124900,411732645,2165,2165,2165,2165,0
|
||||
20250227,124800,411732645,2165,2165,2165,2165,0
|
||||
20250227,124700,411732645,2165,2165,2165,2165,0
|
||||
20250227,124600,411732645,2165,2165,2165,2165,0
|
||||
20250227,124500,411732645,2165,2165,2165,2165,0
|
||||
20250227,124400,411732645,2165,2165,2165,2165,77
|
||||
20250227,124300,411565940,2165,2165,2165,2165,200
|
||||
20250227,124200,411132940,2165,2165,2170,2165,17
|
||||
20250227,124100,411096070,2170,2170,2170,2170,0
|
||||
20250227,124000,411096070,2170,2170,2170,2170,4
|
||||
20250227,123900,411087390,2170,2170,2170,2170,1
|
||||
20250227,123800,411085220,2175,2170,2175,2170,1353
|
||||
20250227,123700,408146850,2170,2170,2170,2170,0
|
||||
20250227,123600,408146850,2170,2170,2170,2170,0
|
||||
20250227,123500,408146850,2170,2170,2170,2170,0
|
||||
20250227,123400,408146850,2170,2170,2170,2170,0
|
||||
20250227,123300,408146850,2170,2170,2170,2170,0
|
||||
20250227,123200,408146850,2170,2175,2175,2170,851
|
||||
20250227,123100,406299880,2170,2170,2170,2170,1309
|
||||
20250227,123000,403459350,2165,2165,2165,2165,0
|
||||
20250227,122900,403459350,2165,2165,2165,2165,0
|
||||
20250227,122800,403459350,2165,2165,2165,2165,0
|
||||
20250227,122700,403459350,2165,2165,2165,2165,20
|
||||
20250227,122600,403416050,2165,2165,2165,2165,0
|
||||
20250227,122500,403416050,2165,2165,2165,2165,154
|
||||
20250227,122400,403082640,2170,2170,2170,2170,50
|
||||
20250227,122300,402974140,2170,2170,2170,2170,500
|
||||
20250227,122200,401889140,2170,2170,2170,2170,0
|
||||
20250227,122100,401889140,2170,2170,2170,2170,1000
|
||||
20250227,122000,399719140,2170,2170,2170,2170,1000
|
||||
20250227,121900,397549140,2175,2175,2175,2175,0
|
||||
20250227,121800,397549140,2175,2175,2175,2175,0
|
||||
20250227,121700,397549140,2175,2175,2175,2175,0
|
||||
20250227,121600,397549140,2175,2175,2175,2175,0
|
||||
20250227,121500,397549140,2175,2175,2175,2175,0
|
||||
20250227,121400,397549140,2175,2175,2175,2175,0
|
||||
20250227,121300,397549140,2175,2175,2175,2175,0
|
||||
20250227,121200,397549140,2175,2175,2175,2175,0
|
||||
20250227,121100,397549140,2175,2175,2175,2175,10
|
||||
20250227,121000,397527390,2175,2175,2175,2175,11
|
||||
20250227,120900,397503465,2175,2175,2175,2175,25
|
||||
20250227,120800,397449090,2175,2175,2175,2175,204
|
||||
20250227,120700,397005390,2175,2175,2175,2175,7
|
||||
20250227,120600,396990165,2180,2180,2180,2180,0
|
||||
20250227,120500,396990165,2180,2180,2180,2180,990
|
||||
20250227,120400,394831965,2180,2170,2180,2170,1231
|
||||
20250227,120300,392154485,2170,2170,2170,2170,0
|
||||
20250227,120200,392154485,2170,2170,2170,2170,1
|
||||
20250227,120100,392152315,2160,2160,2160,2160,0
|
||||
20250227,120000,392152315,2160,2160,2160,2160,1281
|
||||
20250227,115900,389385355,2165,2165,2165,2165,1098
|
||||
20250227,115800,387008185,2170,2165,2170,2165,11
|
||||
20250227,115700,386984365,2165,2165,2165,2165,474
|
||||
20250227,115600,385958155,2165,2165,2165,2165,1000
|
||||
20250227,115500,383793155,2165,2170,2170,2165,150
|
||||
20250227,115400,383468155,2165,2165,2165,2165,0
|
||||
20250227,115300,383468155,2165,2170,2170,2165,5475
|
||||
20250227,115200,371614735,2170,2170,2170,2170,55
|
||||
20250227,115100,371495385,2170,2170,2170,2170,1945
|
||||
20250227,115000,367274735,2170,2170,2170,2170,0
|
||||
20250227,114900,367274735,2170,2170,2170,2170,3
|
||||
20250227,114800,367268225,2180,2180,2180,2180,91
|
||||
20250227,114700,367069845,2180,2180,2180,2160,2614
|
||||
20250227,114600,361413850,2165,2180,2180,2165,670
|
||||
20250227,114500,359963285,2170,2170,2170,2170,3000
|
||||
20250227,114400,353453285,2170,2170,2170,2170,0
|
||||
20250227,114300,353453285,2170,2180,2180,2170,2298
|
||||
20250227,114200,348466605,2180,2175,2180,2170,2916
|
||||
20250227,114100,342119300,2185,2180,2185,2180,2514
|
||||
20250227,114000,336638775,2180,2175,2180,2175,1228
|
||||
20250227,113900,333967870,2170,2170,2170,2170,4515
|
||||
20250227,113800,324170320,2165,2165,2165,2165,0
|
||||
20250227,113700,324170320,2165,2165,2165,2165,2645
|
||||
20250227,113600,318443895,2165,2165,2165,2165,2194
|
||||
20250227,113500,313693885,2165,2165,2165,2165,192
|
||||
20250227,113400,313278205,2165,2165,2165,2165,0
|
||||
20250227,113300,313278205,2165,2165,2165,2165,400
|
||||
20250227,113200,312412205,2165,2165,2165,2165,2
|
||||
20250227,113100,312407875,2165,2165,2170,2165,2473
|
||||
20250227,113000,307053825,2160,2155,2160,2155,1296
|
||||
20250227,112900,304255940,2160,2160,2160,2160,100
|
||||
20250227,112800,304039940,2160,2160,2160,2160,1
|
||||
20250227,112700,304037780,2150,2155,2155,2150,945
|
||||
20250227,112600,302001310,2155,2155,2155,2155,301
|
||||
20250227,112500,301352655,2155,2155,2155,2155,0
|
||||
20250227,112400,301352655,2155,2150,2155,2150,510
|
||||
20250227,112300,300256105,2155,2155,2155,2155,10
|
||||
20250227,112200,300234555,2155,2155,2155,2155,169
|
||||
20250227,112100,299870360,2150,2150,2150,2150,100
|
||||
20250227,112000,299655360,2150,2150,2150,2150,0
|
||||
20250227,111900,299655360,2150,2150,2150,2150,500
|
||||
20250227,111800,298580360,2150,2150,2150,2150,0
|
||||
20250227,111700,298580360,2150,2150,2150,2150,500
|
||||
20250227,111600,297505360,2155,2150,2155,2145,1601
|
||||
20250227,111500,294063210,2145,2145,2145,2145,1105
|
||||
20250227,111400,291692985,2140,2140,2140,2140,0
|
||||
20250227,111300,291692985,2140,2145,2145,2140,524
|
||||
20250227,111200,290569010,2150,2150,2150,2150,1
|
||||
20250227,111100,290566860,2145,2145,2145,2145,490
|
||||
20250227,111000,289515810,2145,2145,2145,2145,1010
|
||||
20250227,110900,287349360,2145,2145,2145,2145,1062
|
||||
20250227,110800,285071370,2140,2145,2145,2140,201
|
||||
20250227,110700,284641225,2140,2140,2140,2140,1577
|
||||
20250227,110600,281266445,2150,2150,2150,2150,1
|
||||
20250227,110500,281264295,2140,2140,2140,2140,0
|
||||
20250227,110400,281264295,2140,2140,2140,2140,0
|
||||
20250227,110300,281264295,2140,2145,2150,2140,315
|
||||
20250227,110200,280590160,2150,2150,2150,2150,205
|
||||
20250227,110100,280149410,2150,2150,2150,2150,2229
|
||||
20250227,110000,275357060,2150,2150,2150,2150,0
|
||||
20250227,105900,275357060,2150,2150,2150,2150,279
|
||||
20250227,105800,274757210,2150,2150,2150,2150,33
|
||||
20250227,105700,274686260,2150,2150,2150,2150,100
|
||||
20250227,105600,274471260,2140,2140,2140,2135,1495
|
||||
20250227,105500,271272005,2145,2150,2150,2145,1001
|
||||
20250227,105400,269124855,2145,2145,2145,2145,8
|
||||
20250227,105300,269107695,2145,2145,2145,2145,1000
|
||||
20250227,105200,266962695,2145,2145,2145,2145,1000
|
||||
20250227,105100,264817695,2150,2150,2150,2150,0
|
||||
20250227,105000,264817695,2150,2140,2150,2140,55
|
||||
20250227,104900,264699985,2140,2140,2140,2140,30
|
||||
20250227,104800,264635785,2140,2140,2140,2140,0
|
||||
20250227,104700,264635785,2140,2140,2140,2140,3018
|
||||
20250227,104600,258177265,2140,2140,2140,2140,1000
|
||||
20250227,104500,256037265,2150,2150,2150,2150,98
|
||||
20250227,104400,255826565,2140,2140,2140,2140,0
|
||||
20250227,104300,255826565,2140,2140,2140,2140,1329
|
||||
20250227,104200,252982505,2140,2140,2140,2140,1
|
||||
20250227,104100,252980365,2150,2150,2150,2150,285
|
||||
20250227,104000,252367615,2145,2145,2145,2145,106
|
||||
20250227,103900,252140245,2140,2140,2140,2140,2
|
||||
20250227,103800,252135965,2155,2155,2155,2155,53
|
||||
20250227,103700,252021750,2140,2140,2140,2140,100
|
||||
20250227,103600,251807750,2140,2140,2140,2140,0
|
||||
20250227,103500,251807750,2140,2140,2140,2140,2000
|
||||
20250227,103400,247527750,2140,2145,2145,2140,3315
|
||||
20250227,103300,240433600,2150,2150,2160,2150,2271
|
||||
20250227,103200,235545650,2145,2145,2145,2145,0
|
||||
20250227,103100,235545650,2145,2145,2145,2145,0
|
||||
20250227,103000,235545650,2145,2145,2145,2140,16
|
||||
20250227,102900,235511335,2145,2145,2145,2145,38
|
||||
20250227,102800,235429825,2150,2150,2150,2150,391
|
||||
20250227,102700,234589175,2150,2145,2155,2145,2156
|
||||
20250227,102600,229954535,2145,2145,2145,2145,600
|
||||
20250227,102500,228667535,2145,2145,2145,2145,480
|
||||
20250227,102400,227637935,2145,2145,2145,2145,20
|
||||
20250227,102300,227595035,2145,2145,2145,2145,279
|
||||
20250227,102200,226996580,2145,2145,2145,2145,1600
|
||||
20250227,102100,223564580,2150,2150,2150,2150,0
|
||||
20250227,102000,223564580,2150,2150,2150,2150,1
|
||||
20250227,101900,223562430,2150,2150,2150,2150,300
|
||||
20250227,101800,222917430,2150,2150,2150,2150,6
|
||||
20250227,101700,222904530,2150,2150,2150,2150,0
|
||||
20250227,101600,222904530,2150,2150,2155,2150,6141
|
||||
20250227,101500,209700675,2155,2155,2155,2155,169
|
||||
20250227,101400,209336480,2160,2160,2160,2160,0
|
||||
20250227,101300,209336480,2160,2160,2160,2160,0
|
||||
20250227,101200,209336480,2160,2160,2160,2155,281
|
||||
20250227,101100,208729790,2160,2160,2160,2160,170
|
||||
20250227,101000,208362590,2160,2160,2160,2160,231
|
||||
20250227,100900,207863630,2160,2150,2160,2150,1226
|
||||
20250227,100800,205223525,2150,2155,2155,2150,1604
|
||||
20250227,100700,201774320,2155,2155,2155,2155,201
|
||||
20250227,100600,201341165,2155,2155,2155,2155,1718
|
||||
20250227,100500,197638875,2155,2165,2165,2155,1046
|
||||
20250227,100400,195380605,2150,2150,2160,2150,2555
|
||||
20250227,100300,189870055,2150,2155,2155,2150,70
|
||||
20250227,100200,189719255,2155,2155,2155,2155,20
|
||||
20250227,100100,189676155,2155,2155,2155,2155,11
|
||||
20250227,100000,189652450,2155,2150,2155,2150,896
|
||||
20250227,095900,187725570,2155,2155,2155,2155,1474
|
||||
20250227,095800,184549100,2155,2150,2155,2150,3516
|
||||
20250227,095700,176989620,2155,2155,2155,2155,0
|
||||
20250227,095600,176989620,2155,2155,2155,2155,0
|
||||
20250227,095500,176989620,2155,2155,2155,2155,0
|
||||
20250227,095400,176989620,2155,2160,2160,2155,12
|
||||
20250227,095300,176963750,2150,2160,2160,2150,1923
|
||||
20250227,095200,172822950,2160,2160,2160,2160,0
|
||||
20250227,095100,172822950,2160,2160,2160,2160,400
|
||||
20250227,095000,171958950,2160,2160,2160,2160,68
|
||||
20250227,094900,171812070,2155,2155,2155,2155,1218
|
||||
20250227,094800,169187280,2150,2150,2150,2150,20
|
||||
20250227,094700,169144280,2150,2140,2150,2140,9166
|
||||
20250227,094600,149485400,2140,2140,2140,2140,11
|
||||
20250227,094500,149461860,2135,2135,2135,2135,25
|
||||
20250227,094400,149408485,2135,2135,2135,2135,87
|
||||
20250227,094300,149222740,2135,2135,2135,2135,79
|
||||
20250227,094200,149054075,2135,2135,2135,2135,101
|
||||
20250227,094100,148838440,2135,2135,2135,2135,0
|
||||
20250227,094000,148838440,2135,2135,2135,2135,188
|
||||
20250227,093900,148437060,2135,2135,2135,2135,5103
|
||||
20250227,093800,137542155,2135,2135,2135,2135,6
|
||||
20250227,093700,137529345,2135,2135,2135,2135,0
|
||||
20250227,093600,137529345,2135,2135,2135,2135,0
|
||||
20250227,093500,137529345,2135,2135,2135,2135,300
|
||||
20250227,093400,136888845,2115,2115,2115,2115,0
|
||||
20250227,093300,136888845,2115,2120,2140,2115,656
|
||||
20250227,093200,135497080,2120,2120,2120,2120,10
|
||||
20250227,093100,135475880,2115,2130,2135,2115,2370
|
||||
20250227,093000,130450495,2130,2130,2130,2130,540
|
||||
20250227,092900,129300295,2135,2140,2140,2135,337
|
||||
20250227,092800,128580700,2145,2145,2145,2145,5
|
||||
20250227,092700,128569975,2145,2145,2145,2145,1
|
||||
20250227,092600,128567830,2135,2145,2145,2135,484
|
||||
20250227,092500,127532480,2140,2135,2140,2135,10176
|
||||
20250227,092400,105756715,2135,2135,2135,2135,500
|
||||
20250227,092300,104689215,2135,2125,2135,2125,501
|
||||
20250227,092200,103624580,2120,2120,2120,2120,500
|
||||
20250227,092100,102564580,2120,2120,2120,2120,40
|
||||
20250227,092000,102479780,2120,2120,2120,2120,763
|
||||
20250227,091900,100862220,2120,2120,2120,2120,0
|
||||
20250227,091800,100862220,2120,2125,2125,2120,5877
|
||||
20250227,091700,88375890,2130,2140,2140,2130,459
|
||||
20250227,091600,87395855,2150,2135,2150,2135,9209
|
||||
20250227,091500,67688760,2135,2125,2140,2125,1205
|
||||
20250227,091400,65116780,2120,2120,2120,2120,80
|
||||
20250227,091300,64947180,2120,2125,2125,2120,578
|
||||
20250227,091200,63721535,2120,2135,2135,2120,3698
|
||||
20250227,091100,55864680,2135,2135,2135,2135,500
|
||||
20250227,091000,54797180,2130,2130,2130,2130,480
|
||||
20250227,090900,53774780,2130,2130,2130,2130,1100
|
||||
20250227,090800,51431780,2125,2130,2130,2125,35
|
||||
20250227,090700,51357375,2125,2125,2125,2125,1973
|
||||
20250227,090600,47164750,2140,2130,2140,2125,354
|
||||
20250227,090500,46411170,2140,2135,2140,2125,120
|
||||
20250227,090400,46154450,2135,2140,2140,2135,1855
|
||||
20250227,090300,42186015,2140,2160,2165,2140,6916
|
||||
20250227,090200,27334000,2160,2160,2165,2160,3289
|
||||
20250227,090100,20221845,2160,2150,2160,2150,5524
|
||||
20250227,090000,8342535,2150,2145,2150,2145,3879
|
||||
|
Reference in New Issue
Block a user