Update 2025-02-27 2849 candle_min
This commit is contained in:
584
004140/min/candle-20250227.csv
Normal file
584
004140/min/candle-20250227.csv
Normal file
@@ -0,0 +1,584 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,184200,581090910,2265,2265,2265,2265,2153
|
||||
20250227,184100,581090910,2265,2265,2265,2265,0
|
||||
20250227,184000,581090910,2265,2265,2265,2265,0
|
||||
20250227,183900,581090910,2265,2265,2265,2265,0
|
||||
20250227,183800,581090910,2265,2265,2265,2265,0
|
||||
20250227,183700,581090910,2265,2265,2265,2265,0
|
||||
20250227,183600,581090910,2265,2265,2265,2265,0
|
||||
20250227,183500,581090910,2265,2265,2265,2265,0
|
||||
20250227,183400,581090910,2265,2265,2265,2265,0
|
||||
20250227,183300,581090910,2265,2265,2265,2265,0
|
||||
20250227,183200,581090910,2265,2265,2265,2265,0
|
||||
20250227,183100,581090910,2265,2265,2265,2265,0
|
||||
20250227,183000,581090910,2265,2265,2265,2265,0
|
||||
20250227,182900,581090910,2265,2265,2265,2265,0
|
||||
20250227,182800,581090910,2265,2265,2265,2265,0
|
||||
20250227,182700,581090910,2265,2265,2265,2265,0
|
||||
20250227,182600,581090910,2265,2265,2265,2265,0
|
||||
20250227,182500,581090910,2265,2265,2265,2265,0
|
||||
20250227,182400,581090910,2265,2265,2265,2265,0
|
||||
20250227,182300,581090910,2265,2265,2265,2265,0
|
||||
20250227,182200,581090910,2265,2265,2265,2265,0
|
||||
20250227,182100,581090910,2265,2265,2265,2265,0
|
||||
20250227,182000,581090910,2265,2265,2265,2265,0
|
||||
20250227,181900,581090910,2265,2265,2265,2265,0
|
||||
20250227,181800,581090910,2265,2265,2265,2265,0
|
||||
20250227,181700,581090910,2265,2265,2265,2265,0
|
||||
20250227,181600,581090910,2265,2265,2265,2265,0
|
||||
20250227,181500,581090910,2265,2265,2265,2265,0
|
||||
20250227,181400,581090910,2265,2265,2265,2265,0
|
||||
20250227,181300,581090910,2265,2265,2265,2265,0
|
||||
20250227,181200,581090910,2265,2265,2265,2265,2153
|
||||
20250227,181100,581090910,2265,2265,2265,2265,0
|
||||
20250227,181000,581090910,2265,2265,2265,2265,0
|
||||
20250227,180900,581090910,2265,2265,2265,2265,0
|
||||
20250227,180800,581090910,2265,2265,2265,2265,0
|
||||
20250227,180700,581090910,2265,2265,2265,2265,0
|
||||
20250227,180600,581090910,2265,2265,2265,2265,0
|
||||
20250227,180500,581090910,2265,2265,2265,2265,0
|
||||
20250227,180400,581090910,2265,2265,2265,2265,0
|
||||
20250227,180300,581090910,2265,2265,2265,2265,0
|
||||
20250227,180200,581090910,2265,2265,2265,2265,0
|
||||
20250227,180100,581090910,2265,2265,2265,2265,0
|
||||
20250227,180000,581090910,2265,2265,2265,2265,0
|
||||
20250227,175900,581090910,2265,2265,2265,2265,0
|
||||
20250227,175800,581090910,2265,2265,2265,2265,0
|
||||
20250227,175700,581090910,2265,2265,2265,2265,0
|
||||
20250227,175600,581090910,2265,2265,2265,2265,0
|
||||
20250227,175500,581090910,2265,2265,2265,2265,0
|
||||
20250227,175400,581090910,2265,2265,2265,2265,0
|
||||
20250227,175300,581090910,2265,2265,2265,2265,0
|
||||
20250227,175200,581090910,2265,2265,2265,2265,0
|
||||
20250227,175100,581090910,2265,2265,2265,2265,0
|
||||
20250227,175000,581090910,2265,2265,2265,2265,0
|
||||
20250227,174900,581090910,2265,2265,2265,2265,0
|
||||
20250227,174800,581090910,2265,2265,2265,2265,0
|
||||
20250227,174700,581090910,2265,2265,2265,2265,0
|
||||
20250227,174600,581090910,2265,2265,2265,2265,0
|
||||
20250227,174500,581090910,2265,2265,2265,2265,0
|
||||
20250227,174400,581090910,2265,2265,2265,2265,0
|
||||
20250227,174300,581090910,2265,2265,2265,2265,0
|
||||
20250227,174200,581090910,2265,2265,2265,2265,2153
|
||||
20250227,174100,581090910,2265,2265,2265,2265,0
|
||||
20250227,174000,581090910,2265,2265,2265,2265,0
|
||||
20250227,173900,581090910,2265,2265,2265,2265,0
|
||||
20250227,173800,581090910,2265,2265,2265,2265,0
|
||||
20250227,173700,581090910,2265,2265,2265,2265,0
|
||||
20250227,173600,581090910,2265,2265,2265,2265,0
|
||||
20250227,173500,581090910,2265,2265,2265,2265,0
|
||||
20250227,173400,581090910,2265,2265,2265,2265,0
|
||||
20250227,173300,581090910,2265,2265,2265,2265,0
|
||||
20250227,173200,581090910,2265,2265,2265,2265,0
|
||||
20250227,173100,581090910,2265,2265,2265,2265,0
|
||||
20250227,173000,581090910,2265,2265,2265,2265,0
|
||||
20250227,172900,581090910,2265,2265,2265,2265,0
|
||||
20250227,172800,581090910,2265,2265,2265,2265,0
|
||||
20250227,172700,581090910,2265,2265,2265,2265,0
|
||||
20250227,172600,581090910,2265,2265,2265,2265,0
|
||||
20250227,172500,581090910,2265,2265,2265,2265,0
|
||||
20250227,172400,581090910,2265,2265,2265,2265,0
|
||||
20250227,172300,581090910,2265,2265,2265,2265,0
|
||||
20250227,172200,581090910,2265,2265,2265,2265,0
|
||||
20250227,172100,581090910,2265,2265,2265,2265,0
|
||||
20250227,172000,581090910,2265,2265,2265,2265,0
|
||||
20250227,171900,581090910,2265,2265,2265,2265,0
|
||||
20250227,171800,581090910,2265,2265,2265,2265,0
|
||||
20250227,171700,581090910,2265,2265,2265,2265,0
|
||||
20250227,171600,581090910,2265,2265,2265,2265,0
|
||||
20250227,171500,581090910,2265,2265,2265,2265,0
|
||||
20250227,171400,581090910,2265,2265,2265,2265,0
|
||||
20250227,171300,581090910,2265,2265,2265,2265,0
|
||||
20250227,171200,581090910,2265,2265,2265,2265,2153
|
||||
20250227,171100,581090910,2265,2265,2265,2265,0
|
||||
20250227,171000,581090910,2265,2265,2265,2265,0
|
||||
20250227,170900,581090910,2265,2265,2265,2265,0
|
||||
20250227,170800,581090910,2265,2265,2265,2265,0
|
||||
20250227,170700,581090910,2265,2265,2265,2265,0
|
||||
20250227,170600,581090910,2265,2265,2265,2265,0
|
||||
20250227,170500,581090910,2265,2265,2265,2265,0
|
||||
20250227,170400,581090910,2265,2265,2265,2265,0
|
||||
20250227,170300,581090910,2265,2265,2265,2265,0
|
||||
20250227,170200,581090910,2265,2265,2265,2265,0
|
||||
20250227,170100,581090910,2265,2265,2265,2265,0
|
||||
20250227,170000,581090910,2265,2265,2265,2265,0
|
||||
20250227,165900,581090910,2265,2265,2265,2265,0
|
||||
20250227,165800,581090910,2265,2265,2265,2265,0
|
||||
20250227,165700,581090910,2265,2265,2265,2265,0
|
||||
20250227,165600,581090910,2265,2265,2265,2265,0
|
||||
20250227,165500,581090910,2265,2265,2265,2265,0
|
||||
20250227,165400,581090910,2265,2265,2265,2265,0
|
||||
20250227,165300,581090910,2265,2265,2265,2265,0
|
||||
20250227,165200,581090910,2265,2265,2265,2265,0
|
||||
20250227,165100,581090910,2265,2265,2265,2265,0
|
||||
20250227,165000,581090910,2265,2265,2265,2265,0
|
||||
20250227,164900,581090910,2265,2265,2265,2265,0
|
||||
20250227,164800,581090910,2265,2265,2265,2265,0
|
||||
20250227,164700,581090910,2265,2265,2265,2265,0
|
||||
20250227,164600,581090910,2265,2265,2265,2265,0
|
||||
20250227,164500,581090910,2265,2265,2265,2265,0
|
||||
20250227,164400,581090910,2265,2265,2265,2265,0
|
||||
20250227,164300,581090910,2265,2265,2265,2265,0
|
||||
20250227,164200,581090910,2265,2265,2265,2265,2153
|
||||
20250227,164100,581090910,2265,2265,2265,2265,0
|
||||
20250227,164000,581090910,2265,2265,2265,2265,0
|
||||
20250227,163900,581090910,2265,2265,2265,2265,0
|
||||
20250227,163800,581090910,2265,2265,2265,2265,0
|
||||
20250227,163700,581090910,2265,2265,2265,2265,0
|
||||
20250227,163600,581090910,2265,2265,2265,2265,0
|
||||
20250227,163500,581090910,2265,2265,2265,2265,0
|
||||
20250227,163400,581090910,2265,2265,2265,2265,0
|
||||
20250227,163300,581090910,2265,2265,2265,2265,0
|
||||
20250227,163200,581090910,2265,2265,2265,2265,0
|
||||
20250227,163100,581090910,2265,2265,2265,2265,0
|
||||
20250227,163000,581090910,2265,2265,2265,2265,0
|
||||
20250227,162900,581090910,2265,2265,2265,2265,0
|
||||
20250227,162800,581090910,2265,2265,2265,2265,0
|
||||
20250227,162700,581090910,2265,2265,2265,2265,0
|
||||
20250227,162600,581090910,2265,2265,2265,2265,0
|
||||
20250227,162500,581090910,2265,2265,2265,2265,0
|
||||
20250227,162400,581090910,2265,2265,2265,2265,0
|
||||
20250227,162300,581090910,2265,2265,2265,2265,0
|
||||
20250227,162200,581090910,2265,2265,2265,2265,0
|
||||
20250227,162100,581090910,2265,2265,2265,2265,0
|
||||
20250227,162000,581090910,2265,2265,2265,2265,0
|
||||
20250227,161900,581090910,2265,2265,2265,2265,0
|
||||
20250227,161800,581090910,2265,2265,2265,2265,0
|
||||
20250227,161700,581090910,2265,2265,2265,2265,0
|
||||
20250227,161600,581090910,2265,2265,2265,2265,0
|
||||
20250227,161500,581090910,2265,2265,2265,2265,0
|
||||
20250227,161400,581090910,2265,2265,2265,2265,0
|
||||
20250227,161300,581090910,2265,2265,2265,2265,0
|
||||
20250227,161200,581090910,2265,2265,2265,2265,2153
|
||||
20250227,161100,581090910,2265,2265,2265,2265,0
|
||||
20250227,161000,581090910,2265,2265,2265,2265,0
|
||||
20250227,160900,581090910,2265,2265,2265,2265,0
|
||||
20250227,160800,581090910,2265,2265,2265,2265,0
|
||||
20250227,160700,581090910,2265,2265,2265,2265,0
|
||||
20250227,160600,581090910,2265,2265,2265,2265,0
|
||||
20250227,160500,581090910,2265,2265,2265,2265,0
|
||||
20250227,160400,581090910,2265,2265,2265,2265,0
|
||||
20250227,160300,581090910,2265,2265,2265,2265,0
|
||||
20250227,160200,581090910,2265,2265,2265,2265,0
|
||||
20250227,160100,581090910,2265,2265,2265,2265,0
|
||||
20250227,160000,581090910,2265,2265,2265,2265,0
|
||||
20250227,155900,581090910,2265,2265,2265,2265,0
|
||||
20250227,155800,581090910,2265,2265,2265,2265,0
|
||||
20250227,155700,581090910,2265,2265,2265,2265,0
|
||||
20250227,155600,581090910,2265,2265,2265,2265,0
|
||||
20250227,155500,581090910,2265,2265,2265,2265,0
|
||||
20250227,155400,581090910,2265,2265,2265,2265,0
|
||||
20250227,155300,581090910,2265,2265,2265,2265,0
|
||||
20250227,155200,581090910,2265,2265,2265,2265,0
|
||||
20250227,155100,581090910,2265,2265,2265,2265,0
|
||||
20250227,155000,581090910,2265,2265,2265,2265,0
|
||||
20250227,154900,581090910,2265,2265,2265,2265,0
|
||||
20250227,154800,581090910,2265,2265,2265,2265,0
|
||||
20250227,154700,581090910,2265,2265,2265,2265,0
|
||||
20250227,154600,581090910,2265,2265,2265,2265,0
|
||||
20250227,154500,581090910,2265,2265,2265,2265,0
|
||||
20250227,154400,581090910,2265,2265,2265,2265,0
|
||||
20250227,154300,581090910,2265,2265,2265,2265,0
|
||||
20250227,154200,581090910,2265,2265,2265,2265,2153
|
||||
20250227,154100,581090910,2265,2265,2265,2265,0
|
||||
20250227,154000,581090910,2265,2265,2265,2265,0
|
||||
20250227,153900,581090910,2265,2265,2265,2265,0
|
||||
20250227,153800,581090910,2265,2265,2265,2265,0
|
||||
20250227,153700,581090910,2265,2265,2265,2265,0
|
||||
20250227,153600,581090910,2265,2265,2265,2265,0
|
||||
20250227,153500,581090910,2265,2265,2265,2265,0
|
||||
20250227,153400,581090910,2265,2265,2265,2265,0
|
||||
20250227,153300,581090910,2265,2265,2265,2265,0
|
||||
20250227,153200,581090910,2265,2265,2265,2265,0
|
||||
20250227,153100,581090910,2265,2265,2265,2265,0
|
||||
20250227,153000,581090910,2265,2265,2265,2265,2153
|
||||
20250227,152900,576214365,2260,2260,2260,2260,0
|
||||
20250227,152800,576214365,2260,2260,2260,2260,0
|
||||
20250227,152700,576214365,2260,2260,2260,2260,0
|
||||
20250227,152600,576214365,2260,2260,2260,2260,0
|
||||
20250227,152500,576214365,2260,2260,2260,2260,0
|
||||
20250227,152400,576214365,2260,2260,2260,2260,0
|
||||
20250227,152300,576214365,2260,2260,2260,2260,0
|
||||
20250227,152200,576214365,2260,2260,2260,2260,0
|
||||
20250227,152100,576214365,2260,2260,2260,2260,0
|
||||
20250227,152000,576214365,2260,2260,2260,2260,0
|
||||
20250227,151900,576214365,2260,2275,2275,2260,1792
|
||||
20250227,151800,572146885,2270,2270,2270,2260,5118
|
||||
20250227,151700,560530125,2270,2270,2270,2270,590
|
||||
20250227,151600,559190825,2270,2260,2270,2260,4052
|
||||
20250227,151500,550022785,2270,2260,2270,2260,1624
|
||||
20250227,151400,546351735,2270,2270,2270,2270,210
|
||||
20250227,151300,545875035,2270,2270,2270,2270,151
|
||||
20250227,151200,545532265,2260,2260,2260,2260,60
|
||||
20250227,151100,545396665,2260,2260,2260,2260,100
|
||||
20250227,151000,545170665,2260,2260,2260,2260,1
|
||||
20250227,150900,545168405,2260,2260,2260,2260,1389
|
||||
20250227,150800,542029265,2270,2270,2270,2270,1
|
||||
20250227,150700,542026995,2265,2265,2265,2265,158
|
||||
20250227,150600,541669125,2265,2265,2265,2265,258
|
||||
20250227,150500,541084755,2270,2270,2270,2270,0
|
||||
20250227,150400,541084755,2270,2270,2270,2270,1
|
||||
20250227,150300,541082485,2265,2265,2265,2265,395
|
||||
20250227,150200,540187810,2270,2265,2270,2265,156
|
||||
20250227,150100,539833735,2265,2265,2265,2265,140
|
||||
20250227,150000,539516635,2265,2260,2265,2260,72
|
||||
20250227,145900,539353910,2265,2265,2265,2265,44
|
||||
20250227,145800,539254250,2265,2260,2265,2260,1113
|
||||
20250227,145700,536738865,2260,2265,2265,2260,506
|
||||
20250227,145600,535595275,2265,2265,2265,2260,380
|
||||
20250227,145500,534735370,2270,2265,2270,2265,101
|
||||
20250227,145400,534506600,2270,2270,2270,2270,1000
|
||||
20250227,145300,532236600,2270,2270,2270,2270,1
|
||||
20250227,145200,532234330,2265,2265,2265,2265,0
|
||||
20250227,145100,532234330,2265,2265,2265,2265,98
|
||||
20250227,145000,532012360,2265,2265,2265,2265,0
|
||||
20250227,144900,532012360,2265,2265,2265,2265,2
|
||||
20250227,144800,532007830,2265,2265,2265,2265,0
|
||||
20250227,144700,532007830,2265,2265,2265,2265,100
|
||||
20250227,144600,531781330,2265,2265,2265,2265,238
|
||||
20250227,144500,531242260,2265,2265,2265,2265,62
|
||||
20250227,144400,531101830,2265,2265,2265,2265,50
|
||||
20250227,144300,530988580,2265,2265,2265,2265,2000
|
||||
20250227,144200,526458580,2270,2270,2270,2270,0
|
||||
20250227,144100,526458580,2270,2270,2270,2270,73
|
||||
20250227,144000,526292870,2270,2270,2270,2270,10
|
||||
20250227,143900,526270170,2265,2265,2265,2265,0
|
||||
20250227,143800,526270170,2265,2265,2270,2265,1439
|
||||
20250227,143700,523008770,2270,2270,2270,2270,243
|
||||
20250227,143600,522457160,2270,2270,2270,2270,0
|
||||
20250227,143500,522457160,2270,2270,2270,2270,0
|
||||
20250227,143400,522457160,2270,2270,2270,2270,0
|
||||
20250227,143300,522457160,2270,2270,2270,2270,1
|
||||
20250227,143200,522454890,2270,2265,2270,2265,759
|
||||
20250227,143100,520735750,2265,2265,2265,2265,0
|
||||
20250227,143000,520735750,2265,2265,2265,2265,0
|
||||
20250227,142900,520735750,2265,2265,2265,2265,1500
|
||||
20250227,142800,517338250,2265,2260,2265,2260,988
|
||||
20250227,142700,515102870,2260,2260,2260,2260,3379
|
||||
20250227,142600,507466330,2265,2265,2265,2265,0
|
||||
20250227,142500,507466330,2265,2265,2265,2265,32
|
||||
20250227,142400,507393850,2265,2265,2265,2265,0
|
||||
20250227,142300,507393850,2265,2265,2265,2265,1
|
||||
20250227,142200,507391585,2265,2265,2265,2265,638
|
||||
20250227,142100,505946515,2260,2265,2265,2260,7399
|
||||
20250227,142000,489216075,2265,2265,2265,2265,0
|
||||
20250227,141900,489216075,2265,2275,2275,2265,259
|
||||
20250227,141800,488627935,2270,2270,2270,2270,0
|
||||
20250227,141700,488627935,2270,2270,2270,2270,258
|
||||
20250227,141600,488042275,2270,2270,2270,2270,2000
|
||||
20250227,141500,483502275,2270,2270,2270,2270,0
|
||||
20250227,141400,483502275,2270,2270,2270,2270,0
|
||||
20250227,141300,483502275,2270,2270,2270,2265,8
|
||||
20250227,141200,483484125,2270,2270,2270,2270,5
|
||||
20250227,141100,483472775,2270,2270,2270,2270,4
|
||||
20250227,141000,483463695,2270,2270,2270,2270,0
|
||||
20250227,140900,483463695,2270,2270,2270,2270,4
|
||||
20250227,140800,483454615,2270,2270,2270,2270,0
|
||||
20250227,140700,483454615,2270,2270,2270,2270,2
|
||||
20250227,140600,483450075,2265,2265,2265,2265,1800
|
||||
20250227,140500,479373075,2270,2265,2270,2265,23
|
||||
20250227,140400,479320975,2270,2270,2270,2270,30
|
||||
20250227,140300,479252875,2275,2270,2275,2270,500
|
||||
20250227,140200,478117245,2265,2265,2265,2265,250
|
||||
20250227,140100,477550995,2270,2270,2270,2270,40
|
||||
20250227,140000,477460195,2270,2270,2270,2270,45
|
||||
20250227,135900,477358045,2270,2270,2270,2270,0
|
||||
20250227,135800,477358045,2270,2270,2270,2270,0
|
||||
20250227,135700,477358045,2270,2270,2270,2270,0
|
||||
20250227,135600,477358045,2270,2270,2270,2270,1
|
||||
20250227,135500,477355775,2265,2265,2265,2265,0
|
||||
20250227,135400,477355775,2265,2270,2270,2265,253
|
||||
20250227,135300,476781475,2260,2265,2265,2260,2139
|
||||
20250227,135200,471947330,2270,2270,2270,2270,0
|
||||
20250227,135100,471947330,2270,2270,2270,2270,0
|
||||
20250227,135000,471947330,2270,2270,2270,2270,1
|
||||
20250227,134900,471945060,2265,2265,2265,2265,1050
|
||||
20250227,134800,469566810,2270,2270,2270,2270,0
|
||||
20250227,134700,469566810,2270,2270,2270,2270,0
|
||||
20250227,134600,469566810,2270,2270,2270,2270,0
|
||||
20250227,134500,469566810,2270,2270,2270,2270,0
|
||||
20250227,134400,469566810,2270,2270,2270,2270,200
|
||||
20250227,134300,469112810,2270,2265,2270,2260,1357
|
||||
20250227,134200,466042140,2270,2270,2270,2270,0
|
||||
20250227,134100,466042140,2270,2270,2270,2270,140
|
||||
20250227,134000,465724340,2265,2265,2265,2265,0
|
||||
20250227,133900,465724340,2265,2265,2265,2265,647
|
||||
20250227,133800,464258885,2265,2265,2265,2265,0
|
||||
20250227,133700,464258885,2265,2265,2265,2265,2
|
||||
20250227,133600,464254355,2260,2260,2260,2260,1
|
||||
20250227,133500,464252095,2265,2265,2265,2260,195
|
||||
20250227,133400,463811125,2265,2265,2265,2265,0
|
||||
20250227,133300,463811125,2265,2265,2265,2265,403
|
||||
20250227,133200,462898330,2265,2265,2265,2265,9
|
||||
20250227,133100,462877945,2265,2265,2265,2265,329
|
||||
20250227,133000,462132760,2265,2265,2265,2265,1360
|
||||
20250227,132900,459052360,2275,2265,2275,2265,444
|
||||
20250227,132800,458043215,2270,2270,2270,2270,0
|
||||
20250227,132700,458043215,2270,2270,2270,2270,50
|
||||
20250227,132600,457929715,2270,2270,2270,2270,30
|
||||
20250227,132500,457861615,2270,2270,2270,2270,0
|
||||
20250227,132400,457861615,2270,2265,2270,2265,248
|
||||
20250227,132300,457298780,2270,2270,2270,2270,0
|
||||
20250227,132200,457298780,2270,2270,2270,2270,0
|
||||
20250227,132100,457298780,2270,2270,2270,2270,0
|
||||
20250227,132000,457298780,2270,2270,2270,2270,0
|
||||
20250227,131900,457298780,2270,2270,2270,2270,0
|
||||
20250227,131800,457298780,2270,2270,2270,2270,0
|
||||
20250227,131700,457298780,2270,2270,2270,2270,0
|
||||
20250227,131600,457298780,2270,2270,2270,2270,0
|
||||
20250227,131500,457298780,2270,2265,2270,2265,1001
|
||||
20250227,131400,455031510,2265,2270,2270,2265,1176
|
||||
20250227,131300,452366545,2275,2275,2275,2275,1
|
||||
20250227,131200,452364270,2270,2270,2270,2270,0
|
||||
20250227,131100,452364270,2270,2270,2270,2270,0
|
||||
20250227,131000,452364270,2270,2270,2270,2270,0
|
||||
20250227,130900,452364270,2270,2270,2270,2270,4736
|
||||
20250227,130800,441613550,2270,2270,2270,2270,76
|
||||
20250227,130700,441441030,2270,2270,2270,2270,0
|
||||
20250227,130600,441441030,2270,2270,2270,2270,0
|
||||
20250227,130500,441441030,2270,2265,2270,2265,1350
|
||||
20250227,130400,438378280,2270,2270,2270,2270,0
|
||||
20250227,130300,438378280,2270,2270,2270,2270,0
|
||||
20250227,130200,438378280,2270,2270,2270,2270,0
|
||||
20250227,130100,438378280,2270,2270,2270,2270,149
|
||||
20250227,130000,438040050,2265,2265,2265,2265,1
|
||||
20250227,125900,438037785,2270,2270,2270,2270,0
|
||||
20250227,125800,438037785,2270,2270,2270,2270,1
|
||||
20250227,125700,438035515,2275,2275,2275,2275,0
|
||||
20250227,125600,438035515,2275,2275,2275,2275,1
|
||||
20250227,125500,438033240,2265,2265,2265,2265,0
|
||||
20250227,125400,438033240,2265,2265,2265,2265,10
|
||||
20250227,125300,438010590,2275,2275,2275,2275,1
|
||||
20250227,125200,438008315,2265,2265,2265,2265,1
|
||||
20250227,125100,438006050,2265,2265,2265,2265,0
|
||||
20250227,125000,438006050,2265,2265,2265,2265,930
|
||||
20250227,124900,435899600,2275,2275,2275,2275,300
|
||||
20250227,124800,435217100,2275,2275,2275,2275,64
|
||||
20250227,124700,435071500,2265,2265,2265,2265,0
|
||||
20250227,124600,435071500,2265,2265,2265,2265,0
|
||||
20250227,124500,435071500,2265,2265,2265,2265,10
|
||||
20250227,124400,435048850,2275,2275,2275,2275,0
|
||||
20250227,124300,435048850,2275,2275,2275,2275,0
|
||||
20250227,124200,435048850,2275,2275,2275,2275,0
|
||||
20250227,124100,435048850,2275,2275,2275,2275,0
|
||||
20250227,124000,435048850,2275,2275,2275,2275,120
|
||||
20250227,123900,434775850,2275,2270,2275,2270,300
|
||||
20250227,123800,434093600,2270,2270,2270,2270,0
|
||||
20250227,123700,434093600,2270,2270,2270,2270,0
|
||||
20250227,123600,434093600,2270,2270,2270,2270,0
|
||||
20250227,123500,434093600,2270,2270,2270,2270,0
|
||||
20250227,123400,434093600,2270,2270,2270,2270,10
|
||||
20250227,123300,434070900,2270,2265,2270,2265,35
|
||||
20250227,123200,433991600,2265,2265,2265,2265,0
|
||||
20250227,123100,433991600,2265,2265,2265,2265,1
|
||||
20250227,123000,433989335,2265,2270,2270,2265,1259
|
||||
20250227,122900,431135200,2270,2270,2270,2270,0
|
||||
20250227,122800,431135200,2270,2270,2270,2270,3639
|
||||
20250227,122700,422874670,2270,2265,2270,2265,6421
|
||||
20250227,122600,408330595,2270,2270,2270,2270,601
|
||||
20250227,122500,406966325,2270,2270,2270,2270,0
|
||||
20250227,122400,406966325,2270,2270,2270,2270,0
|
||||
20250227,122300,406966325,2270,2270,2270,2270,100
|
||||
20250227,122200,406739325,2270,2275,2275,2270,2000
|
||||
20250227,122100,402196825,2275,2275,2275,2275,0
|
||||
20250227,122000,402196825,2275,2275,2275,2275,2
|
||||
20250227,121900,402192275,2265,2265,2265,2265,4
|
||||
20250227,121800,402183215,2270,2270,2270,2270,1005
|
||||
20250227,121700,399901865,2270,2270,2270,2270,50
|
||||
20250227,121600,399788365,2270,2270,2270,2270,10
|
||||
20250227,121500,399765665,2270,2270,2270,2270,0
|
||||
20250227,121400,399765665,2270,2270,2270,2270,100
|
||||
20250227,121300,399538665,2275,2275,2275,2275,0
|
||||
20250227,121200,399538665,2275,2275,2275,2275,3
|
||||
20250227,121100,399531840,2270,2270,2270,2270,0
|
||||
20250227,121000,399531840,2270,2270,2270,2270,280
|
||||
20250227,120900,398896240,2270,2270,2270,2270,734
|
||||
20250227,120800,397230060,2270,2270,2270,2270,2151
|
||||
20250227,120700,392347290,2270,2270,2270,2270,975
|
||||
20250227,120600,390134040,2270,2270,2270,2270,980
|
||||
20250227,120500,387909440,2270,2270,2270,2270,0
|
||||
20250227,120400,387909440,2270,2270,2270,2270,20
|
||||
20250227,120300,387864040,2270,2270,2270,2270,20
|
||||
20250227,120200,387818640,2270,2270,2270,2270,10
|
||||
20250227,120100,387795940,2270,2270,2270,2270,20
|
||||
20250227,120000,387750540,2270,2270,2270,2270,11
|
||||
20250227,115900,387725570,2265,2265,2265,2265,0
|
||||
20250227,115800,387725570,2265,2265,2265,2265,846
|
||||
20250227,115700,385809380,2270,2270,2270,2270,0
|
||||
20250227,115600,385809380,2270,2270,2270,2270,0
|
||||
20250227,115500,385809380,2270,2270,2270,2270,150
|
||||
20250227,115400,385468880,2270,2270,2270,2270,1
|
||||
20250227,115300,385466610,2260,2265,2265,2260,200
|
||||
20250227,115200,385014595,2265,2265,2265,2265,754
|
||||
20250227,115100,383306785,2265,2265,2270,2265,2314
|
||||
20250227,115000,378065560,2270,2270,2270,2270,0
|
||||
20250227,114900,378065560,2270,2270,2270,2270,0
|
||||
20250227,114800,378065560,2270,2270,2270,2270,0
|
||||
20250227,114700,378065560,2270,2270,2270,2270,0
|
||||
20250227,114600,378065560,2270,2260,2270,2260,21
|
||||
20250227,114500,378018090,2260,2265,2265,2260,560
|
||||
20250227,114400,376750360,2270,2270,2270,2270,10
|
||||
20250227,114300,376727660,2270,2270,2270,2270,2
|
||||
20250227,114200,376723120,2265,2265,2265,2265,1450
|
||||
20250227,114100,373438870,2265,2265,2265,2265,100
|
||||
20250227,114000,373212370,2265,2265,2265,2265,0
|
||||
20250227,113900,373212370,2265,2265,2265,2265,0
|
||||
20250227,113800,373212370,2265,2265,2265,2265,7
|
||||
20250227,113700,373196515,2265,2265,2265,2265,0
|
||||
20250227,113600,373196515,2265,2260,2265,2260,3437
|
||||
20250227,113500,365419895,2260,2260,2260,2260,1000
|
||||
20250227,113400,363159895,2260,2265,2265,2260,202
|
||||
20250227,113300,362702375,2265,2265,2265,2265,0
|
||||
20250227,113200,362702375,2265,2265,2265,2265,0
|
||||
20250227,113100,362702375,2265,2265,2265,2265,5
|
||||
20250227,113000,362691050,2260,2260,2260,2260,502
|
||||
20250227,112900,361556530,2260,2260,2260,2260,5
|
||||
20250227,112800,361545230,2265,2265,2265,2265,1
|
||||
20250227,112700,361542965,2255,2255,2255,2255,0
|
||||
20250227,112600,361542965,2255,2255,2255,2255,0
|
||||
20250227,112500,361542965,2255,2260,2260,2255,72
|
||||
20250227,112400,361380330,2265,2265,2265,2265,1
|
||||
20250227,112300,361378065,2260,2260,2265,2260,875
|
||||
20250227,112200,359400235,2265,2265,2265,2265,0
|
||||
20250227,112100,359400235,2265,2265,2265,2265,0
|
||||
20250227,112000,359400235,2265,2265,2265,2265,5
|
||||
20250227,111900,359388910,2265,2265,2265,2265,0
|
||||
20250227,111800,359388910,2265,2265,2265,2265,2
|
||||
20250227,111700,359384380,2270,2270,2270,2270,0
|
||||
20250227,111600,359384380,2270,2255,2270,2255,1190
|
||||
20250227,111500,356699965,2255,2255,2255,2255,42
|
||||
20250227,111400,356605255,2255,2255,2255,2255,1678
|
||||
20250227,111300,352821365,2260,2270,2270,2260,20440
|
||||
20250227,111200,306529730,2270,2270,2270,2270,0
|
||||
20250227,111100,306529730,2270,2270,2270,2270,1
|
||||
20250227,111000,306527460,2270,2270,2270,2270,1
|
||||
20250227,110900,306525190,2265,2265,2265,2265,0
|
||||
20250227,110800,306525190,2265,2265,2265,2265,211
|
||||
20250227,110700,306047275,2260,2260,2260,2260,375
|
||||
20250227,110600,305199775,2260,2260,2260,2260,2510
|
||||
20250227,110500,299527175,2260,2260,2260,2260,0
|
||||
20250227,110400,299527175,2260,2260,2260,2260,1
|
||||
20250227,110300,299524915,2255,2260,2260,2255,194
|
||||
20250227,110200,299087435,2265,2255,2265,2255,557
|
||||
20250227,110100,297831390,2255,2255,2255,2255,1006
|
||||
20250227,110000,295562860,2255,2255,2255,2255,300
|
||||
20250227,105900,294886360,2265,2265,2265,2265,0
|
||||
20250227,105800,294886360,2265,2265,2265,2265,1
|
||||
20250227,105700,294884095,2255,2255,2255,2255,500
|
||||
20250227,105600,293756595,2265,2260,2265,2260,12
|
||||
20250227,105500,293729470,2260,2260,2260,2260,90
|
||||
20250227,105400,293526070,2255,2255,2255,2255,2693
|
||||
20250227,105300,287453355,2255,2255,2260,2255,2120
|
||||
20250227,105200,282672750,2255,2260,2260,2255,810
|
||||
20250227,105100,280846150,2260,2260,2260,2260,2
|
||||
20250227,105000,280841630,2260,2260,2260,2260,0
|
||||
20250227,104900,280841630,2260,2260,2260,2260,0
|
||||
20250227,104800,280841630,2260,2260,2260,2260,20
|
||||
20250227,104700,280796430,2260,2260,2260,2260,0
|
||||
20250227,104600,280796430,2260,2260,2260,2260,0
|
||||
20250227,104500,280796430,2260,2260,2260,2260,0
|
||||
20250227,104400,280796430,2260,2260,2260,2260,0
|
||||
20250227,104300,280796430,2260,2265,2265,2260,16
|
||||
20250227,104200,280760220,2265,2265,2265,2265,0
|
||||
20250227,104100,280760220,2265,2265,2265,2265,0
|
||||
20250227,104000,280760220,2265,2255,2265,2250,2555
|
||||
20250227,103900,275010125,2255,2260,2260,2255,3187
|
||||
20250227,103800,267822680,2265,2265,2265,2265,1
|
||||
20250227,103700,267820415,2260,2260,2260,2260,78
|
||||
20250227,103600,267644135,2265,2265,2265,2265,400
|
||||
20250227,103500,266738135,2265,2265,2265,2265,228
|
||||
20250227,103400,266221715,2265,2260,2265,2260,542
|
||||
20250227,103300,264996785,2265,2265,2265,2265,20
|
||||
20250227,103200,264951485,2265,2260,2265,2255,3301
|
||||
20250227,103100,257496720,2260,2260,2265,2255,301
|
||||
20250227,103000,256816815,2265,2265,2265,2265,11
|
||||
20250227,102900,256791900,2265,2260,2265,2260,302
|
||||
20250227,102800,256109370,2260,2260,2265,2260,2505
|
||||
20250227,102700,250448065,2265,2265,2265,2265,126
|
||||
20250227,102600,250162675,2265,2275,2275,2265,286
|
||||
20250227,102500,249514685,2275,2275,2275,2275,1
|
||||
20250227,102400,249512410,2265,2265,2265,2265,0
|
||||
20250227,102300,249512410,2265,2265,2265,2265,1000
|
||||
20250227,102200,247247410,2265,2265,2265,2265,0
|
||||
20250227,102100,247247410,2265,2265,2265,2265,0
|
||||
20250227,102000,247247410,2265,2265,2265,2265,5
|
||||
20250227,101900,247236085,2265,2270,2270,2265,18
|
||||
20250227,101800,247195295,2260,2260,2260,2260,1063
|
||||
20250227,101700,244792915,2260,2260,2260,2260,243
|
||||
20250227,101600,244243735,2270,2260,2270,2260,1019
|
||||
20250227,101500,241940705,2270,2265,2270,2260,3263
|
||||
20250227,101400,234565490,2265,2265,2265,2265,1587
|
||||
20250227,101300,230970935,2270,2270,2270,2270,300
|
||||
20250227,101200,230289935,2270,2270,2270,2270,61
|
||||
20250227,101100,230151465,2270,2270,2280,2270,3320
|
||||
20250227,101000,222615055,2280,2280,2280,2270,3057
|
||||
20250227,100900,215675335,2280,2280,2280,2280,100
|
||||
20250227,100800,215447335,2280,2280,2280,2280,0
|
||||
20250227,100700,215447335,2280,2270,2280,2270,2511
|
||||
20250227,100600,209746905,2280,2280,2280,2280,514
|
||||
20250227,100500,208574985,2275,2280,2280,2275,382
|
||||
20250227,100400,207705925,2280,2280,2280,2280,264
|
||||
20250227,100300,207104005,2275,2275,2275,2275,200
|
||||
20250227,100200,206649005,2275,2275,2275,2275,208
|
||||
20250227,100100,206175805,2275,2275,2275,2275,2
|
||||
20250227,100000,206171255,2275,2280,2280,2275,409
|
||||
20250227,095900,205240735,2280,2280,2280,2280,0
|
||||
20250227,095800,205240735,2280,2275,2280,2275,241
|
||||
20250227,095700,204692255,2275,2275,2275,2275,1308
|
||||
20250227,095600,201716555,2270,2275,2275,2270,3191
|
||||
20250227,095500,194457985,2275,2275,2275,2275,243
|
||||
20250227,095400,193905160,2275,2275,2275,2275,1900
|
||||
20250227,095300,189582660,2280,2280,2280,2280,10
|
||||
20250227,095200,189559860,2275,2275,2275,2275,1154
|
||||
20250227,095100,186934510,2275,2275,2275,2275,34
|
||||
20250227,095000,186857160,2275,2275,2275,2275,2645
|
||||
20250227,094900,180839785,2275,2275,2275,2275,660
|
||||
20250227,094800,179338285,2275,2285,2285,2275,2014
|
||||
20250227,094700,174754165,2280,2285,2285,2280,245
|
||||
20250227,094600,174194440,2290,2290,2290,2290,0
|
||||
20250227,094500,174194440,2290,2275,2290,2275,434
|
||||
20250227,094400,173201090,2275,2275,2275,2275,700
|
||||
20250227,094300,171608590,2280,2280,2280,2280,2000
|
||||
20250227,094200,167048590,2290,2290,2290,2290,1276
|
||||
20250227,094100,164126550,2290,2280,2290,2280,1389
|
||||
20250227,094000,160959600,2290,2290,2290,2290,0
|
||||
20250227,093900,160959600,2290,2280,2290,2280,359
|
||||
20250227,093800,160140580,2290,2290,2290,2290,20
|
||||
20250227,093700,160094780,2280,2290,2290,2280,39
|
||||
20250227,093600,160005760,2280,2280,2280,2280,0
|
||||
20250227,093500,160005760,2280,2285,2290,2280,3883
|
||||
20250227,093400,151144095,2285,2290,2290,2285,2006
|
||||
20250227,093300,146560350,2290,2285,2290,2285,226
|
||||
20250227,093200,146042815,2290,2290,2290,2290,208
|
||||
20250227,093100,145566495,2290,2290,2290,2290,861
|
||||
20250227,093000,143594805,2290,2285,2290,2285,526
|
||||
20250227,092900,142391765,2290,2290,2290,2290,60
|
||||
20250227,092800,142254365,2290,2295,2295,2290,5760
|
||||
20250227,092700,129063960,2290,2290,2290,2290,40
|
||||
20250227,092600,128972360,2290,2290,2290,2290,105
|
||||
20250227,092500,128731910,2290,2290,2290,2290,8
|
||||
20250227,092400,128713590,2290,2290,2295,2290,31
|
||||
20250227,092300,128642595,2285,2285,2285,2285,2
|
||||
20250227,092200,128638025,2285,2285,2285,2285,313
|
||||
20250227,092100,127922820,2285,2285,2285,2285,32
|
||||
20250227,092000,127849700,2295,2295,2295,2285,449
|
||||
20250227,091900,126823670,2285,2285,2290,2285,974
|
||||
20250227,091800,124597930,2290,2290,2290,2290,5226
|
||||
20250227,091700,112630390,2295,2300,2300,2290,2225
|
||||
20250227,091600,107529650,2295,2300,2300,2295,2072
|
||||
20250227,091500,102774395,2300,2300,2300,2300,1257
|
||||
20250227,091400,99883295,2305,2300,2305,2300,106
|
||||
20250227,091300,99639395,2300,2300,2300,2300,1711
|
||||
20250227,091200,95704095,2300,2290,2300,2290,8267
|
||||
20250227,091100,76700595,2290,2300,2300,2285,9361
|
||||
20250227,091000,55224200,2300,2300,2300,2300,3046
|
||||
20250227,090900,48218400,2300,2285,2300,2285,4312
|
||||
20250227,090800,38323800,2295,2295,2295,2295,997
|
||||
20250227,090700,36035685,2290,2285,2290,2285,4198
|
||||
20250227,090600,26425365,2280,2280,2280,2280,500
|
||||
20250227,090500,25285365,2280,2290,2295,2280,716
|
||||
20250227,090400,23645715,2290,2295,2295,2290,25
|
||||
20250227,090300,23588455,2290,2290,2295,2275,2335
|
||||
20250227,090200,18240975,2285,2290,2290,2270,545
|
||||
20250227,090100,16994595,2290,2275,2290,2275,3664
|
||||
20250227,090000,8641435,2280,2290,2290,2280,3777
|
||||
|
Reference in New Issue
Block a user