Update 2025-02-27 2849 candle_min
This commit is contained in:
585
004540/min/candle-20250227.csv
Normal file
585
004540/min/candle-20250227.csv
Normal file
@@ -0,0 +1,585 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,184300,159759405,2390,2390,2390,2390,268
|
||||
20250227,184200,159759405,2390,2390,2390,2390,0
|
||||
20250227,184100,159759405,2390,2390,2390,2390,0
|
||||
20250227,184000,159759405,2390,2390,2390,2390,0
|
||||
20250227,183900,159759405,2390,2390,2390,2390,0
|
||||
20250227,183800,159759405,2390,2390,2390,2390,0
|
||||
20250227,183700,159759405,2390,2390,2390,2390,0
|
||||
20250227,183600,159759405,2390,2390,2390,2390,0
|
||||
20250227,183500,159759405,2390,2390,2390,2390,0
|
||||
20250227,183400,159759405,2390,2390,2390,2390,0
|
||||
20250227,183300,159759405,2390,2390,2390,2390,0
|
||||
20250227,183200,159759405,2390,2390,2390,2390,0
|
||||
20250227,183100,159759405,2390,2390,2390,2390,0
|
||||
20250227,183000,159759405,2390,2390,2390,2390,0
|
||||
20250227,182900,159759405,2390,2390,2390,2390,0
|
||||
20250227,182800,159759405,2390,2390,2390,2390,0
|
||||
20250227,182700,159759405,2390,2390,2390,2390,0
|
||||
20250227,182600,159759405,2390,2390,2390,2390,0
|
||||
20250227,182500,159759405,2390,2390,2390,2390,0
|
||||
20250227,182400,159759405,2390,2390,2390,2390,0
|
||||
20250227,182300,159759405,2390,2390,2390,2390,0
|
||||
20250227,182200,159759405,2390,2390,2390,2390,0
|
||||
20250227,182100,159759405,2390,2390,2390,2390,0
|
||||
20250227,182000,159759405,2390,2390,2390,2390,0
|
||||
20250227,181900,159759405,2390,2390,2390,2390,0
|
||||
20250227,181800,159759405,2390,2390,2390,2390,0
|
||||
20250227,181700,159759405,2390,2390,2390,2390,0
|
||||
20250227,181600,159759405,2390,2390,2390,2390,0
|
||||
20250227,181500,159759405,2390,2390,2390,2390,0
|
||||
20250227,181400,159759405,2390,2390,2390,2390,0
|
||||
20250227,181300,159759405,2390,2390,2390,2390,268
|
||||
20250227,181200,159759405,2390,2390,2390,2390,0
|
||||
20250227,181100,159759405,2390,2390,2390,2390,0
|
||||
20250227,181000,159759405,2390,2390,2390,2390,0
|
||||
20250227,180900,159759405,2390,2390,2390,2390,0
|
||||
20250227,180800,159759405,2390,2390,2390,2390,0
|
||||
20250227,180700,159759405,2390,2390,2390,2390,0
|
||||
20250227,180600,159759405,2390,2390,2390,2390,0
|
||||
20250227,180500,159759405,2390,2390,2390,2390,0
|
||||
20250227,180400,159759405,2390,2390,2390,2390,0
|
||||
20250227,180300,159759405,2390,2390,2390,2390,0
|
||||
20250227,180200,159759405,2390,2390,2390,2390,0
|
||||
20250227,180100,159759405,2390,2390,2390,2390,0
|
||||
20250227,180000,159759405,2390,2390,2390,2390,0
|
||||
20250227,175900,159759405,2390,2390,2390,2390,0
|
||||
20250227,175800,159759405,2390,2390,2390,2390,0
|
||||
20250227,175700,159759405,2390,2390,2390,2390,0
|
||||
20250227,175600,159759405,2390,2390,2390,2390,0
|
||||
20250227,175500,159759405,2390,2390,2390,2390,0
|
||||
20250227,175400,159759405,2390,2390,2390,2390,0
|
||||
20250227,175300,159759405,2390,2390,2390,2390,0
|
||||
20250227,175200,159759405,2390,2390,2390,2390,0
|
||||
20250227,175100,159759405,2390,2390,2390,2390,0
|
||||
20250227,175000,159759405,2390,2390,2390,2390,0
|
||||
20250227,174900,159759405,2390,2390,2390,2390,0
|
||||
20250227,174800,159759405,2390,2390,2390,2390,0
|
||||
20250227,174700,159759405,2390,2390,2390,2390,0
|
||||
20250227,174600,159759405,2390,2390,2390,2390,0
|
||||
20250227,174500,159759405,2390,2390,2390,2390,0
|
||||
20250227,174400,159759405,2390,2390,2390,2390,0
|
||||
20250227,174300,159759405,2390,2390,2390,2390,268
|
||||
20250227,174200,159759405,2390,2390,2390,2390,0
|
||||
20250227,174100,159759405,2390,2390,2390,2390,0
|
||||
20250227,174000,159759405,2390,2390,2390,2390,0
|
||||
20250227,173900,159759405,2390,2390,2390,2390,0
|
||||
20250227,173800,159759405,2390,2390,2390,2390,0
|
||||
20250227,173700,159759405,2390,2390,2390,2390,0
|
||||
20250227,173600,159759405,2390,2390,2390,2390,0
|
||||
20250227,173500,159759405,2390,2390,2390,2390,0
|
||||
20250227,173400,159759405,2390,2390,2390,2390,0
|
||||
20250227,173300,159759405,2390,2390,2390,2390,0
|
||||
20250227,173200,159759405,2390,2390,2390,2390,0
|
||||
20250227,173100,159759405,2390,2390,2390,2390,0
|
||||
20250227,173000,159759405,2390,2390,2390,2390,0
|
||||
20250227,172900,159759405,2390,2390,2390,2390,0
|
||||
20250227,172800,159759405,2390,2390,2390,2390,0
|
||||
20250227,172700,159759405,2390,2390,2390,2390,0
|
||||
20250227,172600,159759405,2390,2390,2390,2390,0
|
||||
20250227,172500,159759405,2390,2390,2390,2390,0
|
||||
20250227,172400,159759405,2390,2390,2390,2390,0
|
||||
20250227,172300,159759405,2390,2390,2390,2390,0
|
||||
20250227,172200,159759405,2390,2390,2390,2390,0
|
||||
20250227,172100,159759405,2390,2390,2390,2390,0
|
||||
20250227,172000,159759405,2390,2390,2390,2390,0
|
||||
20250227,171900,159759405,2390,2390,2390,2390,0
|
||||
20250227,171800,159759405,2390,2390,2390,2390,0
|
||||
20250227,171700,159759405,2390,2390,2390,2390,0
|
||||
20250227,171600,159759405,2390,2390,2390,2390,0
|
||||
20250227,171500,159759405,2390,2390,2390,2390,0
|
||||
20250227,171400,159759405,2390,2390,2390,2390,0
|
||||
20250227,171300,159759405,2390,2390,2390,2390,268
|
||||
20250227,171200,159759405,2390,2390,2390,2390,0
|
||||
20250227,171100,159759405,2390,2390,2390,2390,0
|
||||
20250227,171000,159759405,2390,2390,2390,2390,0
|
||||
20250227,170900,159759405,2390,2390,2390,2390,0
|
||||
20250227,170800,159759405,2390,2390,2390,2390,0
|
||||
20250227,170700,159759405,2390,2390,2390,2390,0
|
||||
20250227,170600,159759405,2390,2390,2390,2390,0
|
||||
20250227,170500,159759405,2390,2390,2390,2390,0
|
||||
20250227,170400,159759405,2390,2390,2390,2390,0
|
||||
20250227,170300,159759405,2390,2390,2390,2390,0
|
||||
20250227,170200,159759405,2390,2390,2390,2390,0
|
||||
20250227,170100,159759405,2390,2390,2390,2390,0
|
||||
20250227,170000,159759405,2390,2390,2390,2390,0
|
||||
20250227,165900,159759405,2390,2390,2390,2390,0
|
||||
20250227,165800,159759405,2390,2390,2390,2390,0
|
||||
20250227,165700,159759405,2390,2390,2390,2390,0
|
||||
20250227,165600,159759405,2390,2390,2390,2390,0
|
||||
20250227,165500,159759405,2390,2390,2390,2390,0
|
||||
20250227,165400,159759405,2390,2390,2390,2390,0
|
||||
20250227,165300,159759405,2390,2390,2390,2390,0
|
||||
20250227,165200,159759405,2390,2390,2390,2390,0
|
||||
20250227,165100,159759405,2390,2390,2390,2390,0
|
||||
20250227,165000,159759405,2390,2390,2390,2390,0
|
||||
20250227,164900,159759405,2390,2390,2390,2390,0
|
||||
20250227,164800,159759405,2390,2390,2390,2390,0
|
||||
20250227,164700,159759405,2390,2390,2390,2390,0
|
||||
20250227,164600,159759405,2390,2390,2390,2390,0
|
||||
20250227,164500,159759405,2390,2390,2390,2390,0
|
||||
20250227,164400,159759405,2390,2390,2390,2390,0
|
||||
20250227,164300,159759405,2390,2390,2390,2390,268
|
||||
20250227,164200,159759405,2390,2390,2390,2390,0
|
||||
20250227,164100,159759405,2390,2390,2390,2390,0
|
||||
20250227,164000,159759405,2390,2390,2390,2390,0
|
||||
20250227,163900,159759405,2390,2390,2390,2390,0
|
||||
20250227,163800,159759405,2390,2390,2390,2390,0
|
||||
20250227,163700,159759405,2390,2390,2390,2390,0
|
||||
20250227,163600,159759405,2390,2390,2390,2390,0
|
||||
20250227,163500,159759405,2390,2390,2390,2390,0
|
||||
20250227,163400,159759405,2390,2390,2390,2390,0
|
||||
20250227,163300,159759405,2390,2390,2390,2390,0
|
||||
20250227,163200,159759405,2390,2390,2390,2390,0
|
||||
20250227,163100,159759405,2390,2390,2390,2390,0
|
||||
20250227,163000,159759405,2390,2390,2390,2390,0
|
||||
20250227,162900,159759405,2390,2390,2390,2390,0
|
||||
20250227,162800,159759405,2390,2390,2390,2390,0
|
||||
20250227,162700,159759405,2390,2390,2390,2390,0
|
||||
20250227,162600,159759405,2390,2390,2390,2390,0
|
||||
20250227,162500,159759405,2390,2390,2390,2390,0
|
||||
20250227,162400,159759405,2390,2390,2390,2390,0
|
||||
20250227,162300,159759405,2390,2390,2390,2390,0
|
||||
20250227,162200,159759405,2390,2390,2390,2390,0
|
||||
20250227,162100,159759405,2390,2390,2390,2390,0
|
||||
20250227,162000,159759405,2390,2390,2390,2390,0
|
||||
20250227,161900,159759405,2390,2390,2390,2390,0
|
||||
20250227,161800,159759405,2390,2390,2390,2390,0
|
||||
20250227,161700,159759405,2390,2390,2390,2390,0
|
||||
20250227,161600,159759405,2390,2390,2390,2390,0
|
||||
20250227,161500,159759405,2390,2390,2390,2390,0
|
||||
20250227,161400,159759405,2390,2390,2390,2390,0
|
||||
20250227,161300,159759405,2390,2390,2390,2390,268
|
||||
20250227,161200,159759405,2390,2390,2390,2390,0
|
||||
20250227,161100,159759405,2390,2390,2390,2390,0
|
||||
20250227,161000,159759405,2390,2390,2390,2390,0
|
||||
20250227,160900,159759405,2390,2390,2390,2390,0
|
||||
20250227,160800,159759405,2390,2390,2390,2390,0
|
||||
20250227,160700,159759405,2390,2390,2390,2390,0
|
||||
20250227,160600,159759405,2390,2390,2390,2390,0
|
||||
20250227,160500,159759405,2390,2390,2390,2390,0
|
||||
20250227,160400,159759405,2390,2390,2390,2390,0
|
||||
20250227,160300,159759405,2390,2390,2390,2390,0
|
||||
20250227,160200,159759405,2390,2390,2390,2390,0
|
||||
20250227,160100,159759405,2390,2390,2390,2390,0
|
||||
20250227,160000,159759405,2390,2390,2390,2390,0
|
||||
20250227,155900,159759405,2390,2390,2390,2390,0
|
||||
20250227,155800,159759405,2390,2390,2390,2390,0
|
||||
20250227,155700,159759405,2390,2390,2390,2390,0
|
||||
20250227,155600,159759405,2390,2390,2390,2390,0
|
||||
20250227,155500,159759405,2390,2390,2390,2390,0
|
||||
20250227,155400,159759405,2390,2390,2390,2390,0
|
||||
20250227,155300,159759405,2390,2390,2390,2390,0
|
||||
20250227,155200,159759405,2390,2390,2390,2390,0
|
||||
20250227,155100,159759405,2390,2390,2390,2390,0
|
||||
20250227,155000,159759405,2390,2390,2390,2390,0
|
||||
20250227,154900,159759405,2390,2390,2390,2390,0
|
||||
20250227,154800,159759405,2390,2390,2390,2390,0
|
||||
20250227,154700,159759405,2390,2390,2390,2390,0
|
||||
20250227,154600,159759405,2390,2390,2390,2390,0
|
||||
20250227,154500,159759405,2390,2390,2390,2390,0
|
||||
20250227,154400,159759405,2390,2390,2390,2390,0
|
||||
20250227,154300,159759405,2390,2390,2390,2390,268
|
||||
20250227,154200,159759405,2390,2390,2390,2390,0
|
||||
20250227,154100,159759405,2390,2390,2390,2390,0
|
||||
20250227,154000,159759405,2390,2390,2390,2390,0
|
||||
20250227,153900,159759405,2390,2390,2390,2390,0
|
||||
20250227,153800,159759405,2390,2390,2390,2390,0
|
||||
20250227,153700,159759405,2390,2390,2390,2390,0
|
||||
20250227,153600,159759405,2390,2390,2390,2390,0
|
||||
20250227,153500,159759405,2390,2390,2390,2390,0
|
||||
20250227,153400,159759405,2390,2390,2390,2390,0
|
||||
20250227,153300,159759405,2390,2390,2390,2390,0
|
||||
20250227,153200,159759405,2390,2390,2390,2390,0
|
||||
20250227,153100,159759405,2390,2390,2390,2390,0
|
||||
20250227,153000,159759405,2390,2390,2390,2390,268
|
||||
20250227,152900,159118885,2390,2390,2390,2390,0
|
||||
20250227,152800,159118885,2390,2390,2390,2390,0
|
||||
20250227,152700,159118885,2390,2390,2390,2390,0
|
||||
20250227,152600,159118885,2390,2390,2390,2390,0
|
||||
20250227,152500,159118885,2390,2390,2390,2390,0
|
||||
20250227,152400,159118885,2390,2390,2390,2390,0
|
||||
20250227,152300,159118885,2390,2390,2390,2390,0
|
||||
20250227,152200,159118885,2390,2390,2390,2390,0
|
||||
20250227,152100,159118885,2390,2390,2390,2390,0
|
||||
20250227,152000,159118885,2390,2390,2390,2390,0
|
||||
20250227,151900,159118885,2390,2390,2390,2370,424
|
||||
20250227,151800,158105805,2390,2385,2390,2385,921
|
||||
20250227,151700,155909040,2390,2380,2390,2380,5
|
||||
20250227,151600,155897110,2390,2390,2390,2390,0
|
||||
20250227,151500,155897110,2390,2390,2390,2390,68
|
||||
20250227,151400,155734590,2390,2390,2390,2390,19
|
||||
20250227,151300,155689180,2390,2380,2390,2380,3012
|
||||
20250227,151200,148520500,2380,2375,2380,2375,5
|
||||
20250227,151100,148508605,2380,2380,2380,2380,1
|
||||
20250227,151000,148506225,2375,2375,2375,2375,3000
|
||||
20250227,150900,141381225,2375,2375,2375,2375,0
|
||||
20250227,150800,141381225,2375,2375,2375,2375,57
|
||||
20250227,150700,141245850,2375,2375,2375,2375,0
|
||||
20250227,150600,141245850,2375,2375,2375,2375,0
|
||||
20250227,150500,141245850,2375,2375,2375,2375,0
|
||||
20250227,150400,141245850,2375,2375,2375,2375,0
|
||||
20250227,150300,141245850,2375,2375,2375,2375,0
|
||||
20250227,150200,141245850,2375,2375,2375,2375,5
|
||||
20250227,150100,141233975,2355,2355,2355,2355,0
|
||||
20250227,150000,141233975,2355,2355,2355,2355,0
|
||||
20250227,145900,141233975,2355,2355,2355,2355,71
|
||||
20250227,145800,141066770,2375,2375,2375,2375,0
|
||||
20250227,145700,141066770,2375,2375,2375,2375,0
|
||||
20250227,145600,141066770,2375,2375,2375,2375,19
|
||||
20250227,145500,141021645,2375,2365,2375,2360,1363
|
||||
20250227,145400,137799300,2360,2360,2360,2360,1
|
||||
20250227,145300,137796940,2365,2365,2365,2365,0
|
||||
20250227,145200,137796940,2365,2365,2365,2365,0
|
||||
20250227,145100,137796940,2365,2360,2365,2360,23
|
||||
20250227,145000,137742645,2355,2355,2355,2355,1
|
||||
20250227,144900,137740290,2365,2355,2365,2355,13
|
||||
20250227,144800,137709555,2365,2365,2365,2365,0
|
||||
20250227,144700,137709555,2365,2365,2365,2365,0
|
||||
20250227,144600,137709555,2365,2365,2365,2365,0
|
||||
20250227,144500,137709555,2365,2370,2375,2365,761
|
||||
20250227,144400,135908980,2370,2360,2370,2360,786
|
||||
20250227,144300,134050315,2365,2365,2365,2365,43
|
||||
20250227,144200,133948620,2365,2365,2365,2365,25
|
||||
20250227,144100,133889495,2365,2365,2365,2365,0
|
||||
20250227,144000,133889495,2365,2365,2365,2365,0
|
||||
20250227,143900,133889495,2365,2365,2365,2365,9
|
||||
20250227,143800,133868210,2370,2370,2370,2370,0
|
||||
20250227,143700,133868210,2370,2370,2370,2370,0
|
||||
20250227,143600,133868210,2370,2360,2370,2360,90
|
||||
20250227,143500,133655595,2365,2365,2365,2365,10
|
||||
20250227,143400,133631945,2375,2375,2375,2375,0
|
||||
20250227,143300,133631945,2375,2375,2375,2375,0
|
||||
20250227,143200,133631945,2375,2375,2375,2375,0
|
||||
20250227,143100,133631945,2375,2375,2375,2375,0
|
||||
20250227,143000,133631945,2375,2375,2375,2375,0
|
||||
20250227,142900,133631945,2375,2355,2375,2355,404
|
||||
20250227,142800,132680425,2375,2360,2375,2360,671
|
||||
20250227,142700,131094915,2370,2370,2370,2370,0
|
||||
20250227,142600,131094915,2370,2370,2370,2370,98
|
||||
20250227,142500,130862655,2375,2375,2375,2375,0
|
||||
20250227,142400,130862655,2375,2375,2375,2375,0
|
||||
20250227,142300,130862655,2375,2375,2375,2375,0
|
||||
20250227,142200,130862655,2375,2375,2375,2375,0
|
||||
20250227,142100,130862655,2375,2375,2375,2375,0
|
||||
20250227,142000,130862655,2375,2375,2375,2375,0
|
||||
20250227,141900,130862655,2375,2375,2375,2375,0
|
||||
20250227,141800,130862655,2375,2375,2375,2375,0
|
||||
20250227,141700,130862655,2375,2375,2375,2360,276
|
||||
20250227,141600,130210305,2375,2375,2375,2375,0
|
||||
20250227,141500,130210305,2375,2375,2375,2375,0
|
||||
20250227,141400,130210305,2375,2360,2375,2360,23
|
||||
20250227,141300,130156010,2380,2380,2380,2380,0
|
||||
20250227,141200,130156010,2380,2380,2380,2380,0
|
||||
20250227,141100,130156010,2380,2380,2380,2380,118
|
||||
20250227,141000,129875170,2370,2370,2370,2370,92
|
||||
20250227,140900,129657130,2370,2370,2370,2370,0
|
||||
20250227,140800,129657130,2370,2370,2370,2370,0
|
||||
20250227,140700,129657130,2370,2370,2370,2370,0
|
||||
20250227,140600,129657130,2370,2370,2370,2370,0
|
||||
20250227,140500,129657130,2370,2370,2370,2370,0
|
||||
20250227,140400,129657130,2370,2370,2370,2370,308
|
||||
20250227,140300,128927170,2370,2370,2370,2370,0
|
||||
20250227,140200,128927170,2370,2370,2370,2370,201
|
||||
20250227,140100,128450800,2370,2360,2370,2360,5
|
||||
20250227,140000,128438960,2365,2365,2365,2345,664
|
||||
20250227,135900,126868625,2365,2365,2365,2365,0
|
||||
20250227,135800,126868625,2365,2365,2365,2365,0
|
||||
20250227,135700,126868625,2365,2360,2365,2360,662
|
||||
20250227,135600,125303220,2360,2360,2360,2360,100
|
||||
20250227,135500,125067220,2360,2360,2360,2360,1
|
||||
20250227,135400,125064860,2355,2360,2360,2355,83
|
||||
20250227,135300,124869390,2365,2365,2365,2365,11
|
||||
20250227,135200,124843375,2365,2365,2365,2365,1
|
||||
20250227,135100,124841010,2340,2355,2355,2340,4000
|
||||
20250227,135000,115463505,2380,2380,2380,2380,0
|
||||
20250227,134900,115463505,2380,2380,2380,2380,0
|
||||
20250227,134800,115463505,2380,2380,2380,2380,0
|
||||
20250227,134700,115463505,2380,2380,2380,2380,0
|
||||
20250227,134600,115463505,2380,2380,2380,2380,80
|
||||
20250227,134500,115273105,2380,2380,2380,2380,0
|
||||
20250227,134400,115273105,2380,2380,2380,2380,0
|
||||
20250227,134300,115273105,2380,2370,2380,2370,2
|
||||
20250227,134200,115268355,2370,2370,2370,2370,0
|
||||
20250227,134100,115268355,2370,2370,2370,2370,13
|
||||
20250227,134000,115237545,2375,2360,2375,2360,1044
|
||||
20250227,133900,112767000,2360,2360,2360,2360,0
|
||||
20250227,133800,112767000,2360,2360,2360,2360,0
|
||||
20250227,133700,112767000,2360,2365,2365,2360,815
|
||||
20250227,133600,110843550,2375,2375,2375,2375,0
|
||||
20250227,133500,110843550,2375,2375,2375,2375,0
|
||||
20250227,133400,110843550,2375,2375,2375,2375,0
|
||||
20250227,133300,110843550,2375,2375,2375,2375,0
|
||||
20250227,133200,110843550,2375,2375,2375,2375,0
|
||||
20250227,133100,110843550,2375,2375,2375,2375,0
|
||||
20250227,133000,110843550,2375,2375,2375,2375,0
|
||||
20250227,132900,110843550,2375,2375,2375,2375,0
|
||||
20250227,132800,110843550,2375,2375,2375,2375,0
|
||||
20250227,132700,110843550,2375,2375,2375,2375,0
|
||||
20250227,132600,110843550,2375,2375,2375,2375,2
|
||||
20250227,132500,110838800,2370,2370,2370,2370,0
|
||||
20250227,132400,110838800,2370,2370,2370,2370,0
|
||||
20250227,132300,110838800,2370,2370,2370,2370,20
|
||||
20250227,132200,110791400,2375,2375,2375,2375,0
|
||||
20250227,132100,110791400,2375,2375,2375,2375,0
|
||||
20250227,132000,110791400,2375,2360,2375,2360,402
|
||||
20250227,131900,109842650,2365,2365,2365,2365,200
|
||||
20250227,131800,109369650,2375,2375,2375,2375,0
|
||||
20250227,131700,109369650,2375,2375,2375,2375,0
|
||||
20250227,131600,109369650,2375,2375,2375,2375,0
|
||||
20250227,131500,109369650,2375,2375,2375,2375,0
|
||||
20250227,131400,109369650,2375,2375,2375,2375,0
|
||||
20250227,131300,109369650,2375,2375,2375,2365,214
|
||||
20250227,131200,108861410,2365,2365,2365,2365,0
|
||||
20250227,131100,108861410,2365,2365,2365,2365,0
|
||||
20250227,131000,108861410,2365,2365,2365,2365,1800
|
||||
20250227,130900,104604410,2365,2365,2365,2365,0
|
||||
20250227,130800,104604410,2365,2365,2365,2365,1000
|
||||
20250227,130700,102239410,2375,2375,2375,2375,0
|
||||
20250227,130600,102239410,2375,2375,2375,2375,0
|
||||
20250227,130500,102239410,2375,2375,2375,2375,0
|
||||
20250227,130400,102239410,2375,2375,2375,2375,0
|
||||
20250227,130300,102239410,2375,2375,2375,2375,0
|
||||
20250227,130200,102239410,2375,2375,2375,2375,0
|
||||
20250227,130100,102239410,2375,2370,2375,2370,181
|
||||
20250227,130000,101809785,2365,2365,2365,2365,0
|
||||
20250227,125900,101809785,2365,2365,2365,2365,0
|
||||
20250227,125800,101809785,2365,2365,2365,2365,0
|
||||
20250227,125700,101809785,2365,2365,2365,2365,0
|
||||
20250227,125600,101809785,2365,2365,2365,2365,0
|
||||
20250227,125500,101809785,2365,2365,2365,2365,500
|
||||
20250227,125400,100627285,2365,2365,2365,2365,420
|
||||
20250227,125300,99633985,2375,2375,2375,2375,0
|
||||
20250227,125200,99633985,2375,2375,2375,2375,7
|
||||
20250227,125100,99617360,2375,2375,2375,2375,0
|
||||
20250227,125000,99617360,2375,2375,2375,2375,0
|
||||
20250227,124900,99617360,2375,2375,2375,2375,838
|
||||
20250227,124800,97627110,2375,2375,2375,2375,0
|
||||
20250227,124700,97627110,2375,2375,2375,2375,0
|
||||
20250227,124600,97627110,2375,2375,2375,2375,0
|
||||
20250227,124500,97627110,2375,2375,2375,2375,0
|
||||
20250227,124400,97627110,2375,2375,2375,2375,0
|
||||
20250227,124300,97627110,2375,2375,2375,2375,0
|
||||
20250227,124200,97627110,2375,2375,2375,2375,3
|
||||
20250227,124100,97619985,2370,2370,2370,2370,0
|
||||
20250227,124000,97619985,2370,2370,2370,2370,226
|
||||
20250227,123900,97084365,2370,2370,2370,2370,412
|
||||
20250227,123800,96107925,2375,2375,2375,2375,0
|
||||
20250227,123700,96107925,2375,2375,2375,2375,0
|
||||
20250227,123600,96107925,2375,2375,2375,2375,0
|
||||
20250227,123500,96107925,2375,2375,2375,2375,0
|
||||
20250227,123400,96107925,2375,2375,2375,2375,12
|
||||
20250227,123300,96079425,2360,2360,2360,2360,0
|
||||
20250227,123200,96079425,2360,2360,2360,2360,120
|
||||
20250227,123100,95796225,2380,2380,2380,2380,0
|
||||
20250227,123000,95796225,2380,2380,2380,2380,0
|
||||
20250227,122900,95796225,2380,2380,2380,2380,0
|
||||
20250227,122800,95796225,2380,2380,2380,2380,0
|
||||
20250227,122700,95796225,2380,2380,2380,2380,0
|
||||
20250227,122600,95796225,2380,2380,2380,2380,0
|
||||
20250227,122500,95796225,2380,2380,2380,2380,0
|
||||
20250227,122400,95796225,2380,2380,2380,2380,0
|
||||
20250227,122300,95796225,2380,2380,2380,2380,0
|
||||
20250227,122200,95796225,2380,2380,2380,2380,1
|
||||
20250227,122100,95793845,2380,2380,2380,2380,0
|
||||
20250227,122000,95793845,2380,2360,2380,2360,11
|
||||
20250227,121900,95767865,2380,2380,2380,2380,0
|
||||
20250227,121800,95767865,2380,2380,2380,2380,0
|
||||
20250227,121700,95767865,2380,2380,2380,2380,0
|
||||
20250227,121600,95767865,2380,2380,2380,2380,0
|
||||
20250227,121500,95767865,2380,2380,2380,2380,2
|
||||
20250227,121400,95763105,2360,2360,2360,2360,0
|
||||
20250227,121300,95763105,2360,2360,2360,2360,0
|
||||
20250227,121200,95763105,2360,2360,2360,2360,0
|
||||
20250227,121100,95763105,2360,2360,2360,2360,0
|
||||
20250227,121000,95763105,2360,2360,2360,2360,0
|
||||
20250227,120900,95763105,2360,2360,2360,2360,32
|
||||
20250227,120800,95687585,2360,2360,2360,2360,0
|
||||
20250227,120700,95687585,2360,2360,2360,2360,0
|
||||
20250227,120600,95687585,2360,2360,2360,2360,1
|
||||
20250227,120500,95685225,2360,2365,2365,2360,575
|
||||
20250227,120400,94328065,2380,2380,2380,2380,0
|
||||
20250227,120300,94328065,2380,2380,2380,2380,0
|
||||
20250227,120200,94328065,2380,2380,2380,2380,0
|
||||
20250227,120100,94328065,2380,2380,2380,2380,0
|
||||
20250227,120000,94328065,2380,2380,2380,2380,0
|
||||
20250227,115900,94328065,2380,2380,2380,2380,12
|
||||
20250227,115800,94299505,2375,2375,2375,2375,0
|
||||
20250227,115700,94299505,2375,2375,2375,2375,500
|
||||
20250227,115600,93112005,2375,2375,2375,2375,0
|
||||
20250227,115500,93112005,2375,2370,2375,2370,21
|
||||
20250227,115400,93062230,2375,2370,2375,2370,50
|
||||
20250227,115300,92943725,2370,2370,2370,2370,1
|
||||
20250227,115200,92941355,2375,2375,2375,2375,0
|
||||
20250227,115100,92941355,2375,2375,2375,2375,0
|
||||
20250227,115000,92941355,2375,2375,2375,2375,0
|
||||
20250227,114900,92941355,2375,2375,2375,2375,5
|
||||
20250227,114800,92929480,2370,2370,2370,2370,0
|
||||
20250227,114700,92929480,2370,2370,2370,2370,0
|
||||
20250227,114600,92929480,2370,2370,2370,2370,0
|
||||
20250227,114500,92929480,2370,2370,2370,2370,0
|
||||
20250227,114400,92929480,2370,2370,2370,2370,0
|
||||
20250227,114300,92929480,2370,2370,2370,2370,0
|
||||
20250227,114200,92929480,2370,2375,2375,2370,218
|
||||
20250227,114100,92412780,2375,2375,2375,2375,492
|
||||
20250227,114000,91244280,2375,2375,2375,2375,0
|
||||
20250227,113900,91244280,2375,2375,2375,2375,0
|
||||
20250227,113800,91244280,2375,2375,2375,2375,0
|
||||
20250227,113700,91244280,2375,2375,2375,2375,0
|
||||
20250227,113600,91244280,2375,2375,2375,2375,0
|
||||
20250227,113500,91244280,2375,2375,2375,2375,11
|
||||
20250227,113400,91218155,2375,2375,2375,2375,12
|
||||
20250227,113300,91189655,2370,2370,2370,2370,0
|
||||
20250227,113200,91189655,2370,2370,2370,2370,0
|
||||
20250227,113100,91189655,2370,2370,2370,2370,0
|
||||
20250227,113000,91189655,2370,2370,2370,2370,0
|
||||
20250227,112900,91189655,2370,2370,2370,2370,94
|
||||
20250227,112800,90966875,2370,2370,2370,2370,1
|
||||
20250227,112700,90964505,2375,2375,2375,2375,276
|
||||
20250227,112600,90309005,2375,2375,2375,2375,0
|
||||
20250227,112500,90309005,2375,2375,2375,2375,0
|
||||
20250227,112400,90309005,2375,2375,2375,2375,224
|
||||
20250227,112300,89777005,2390,2390,2390,2390,1
|
||||
20250227,112200,89774615,2375,2375,2375,2375,200
|
||||
20250227,112100,89299615,2390,2390,2390,2390,1
|
||||
20250227,112000,89297225,2385,2385,2385,2385,2550
|
||||
20250227,111900,83215475,2390,2390,2390,2390,1
|
||||
20250227,111800,83213085,2380,2390,2390,2380,156
|
||||
20250227,111700,82841755,2380,2380,2390,2380,110
|
||||
20250227,111600,82579905,2390,2390,2390,2380,419
|
||||
20250227,111500,81582495,2390,2390,2390,2390,10
|
||||
20250227,111400,81558595,2385,2385,2385,2385,500
|
||||
20250227,111300,80366095,2385,2385,2385,2385,10
|
||||
20250227,111200,80342245,2370,2385,2385,2370,270
|
||||
20250227,111100,79702330,2390,2390,2390,2390,0
|
||||
20250227,111000,79702330,2390,2390,2390,2390,0
|
||||
20250227,110900,79702330,2390,2390,2390,2390,0
|
||||
20250227,110800,79702330,2390,2390,2390,2390,0
|
||||
20250227,110700,79702330,2390,2390,2390,2390,0
|
||||
20250227,110600,79702330,2390,2390,2390,2390,0
|
||||
20250227,110500,79702330,2390,2390,2390,2390,0
|
||||
20250227,110400,79702330,2390,2390,2390,2390,0
|
||||
20250227,110300,79702330,2390,2390,2390,2390,80
|
||||
20250227,110200,79511130,2390,2390,2390,2390,0
|
||||
20250227,110100,79511130,2390,2390,2390,2390,0
|
||||
20250227,110000,79511130,2390,2390,2390,2390,40
|
||||
20250227,105900,79415530,2390,2390,2390,2390,0
|
||||
20250227,105800,79415530,2390,2390,2390,2390,0
|
||||
20250227,105700,79415530,2390,2390,2390,2390,0
|
||||
20250227,105600,79415530,2390,2390,2390,2390,0
|
||||
20250227,105500,79415530,2390,2390,2390,2390,0
|
||||
20250227,105400,79415530,2390,2375,2390,2375,1004
|
||||
20250227,105300,77019030,2370,2375,2375,2370,2
|
||||
20250227,105200,77014285,2370,2370,2370,2370,0
|
||||
20250227,105100,77014285,2370,2375,2385,2370,45
|
||||
20250227,105000,76907365,2375,2375,2375,2375,0
|
||||
20250227,104900,76907365,2375,2375,2375,2375,0
|
||||
20250227,104800,76907365,2375,2375,2375,2375,0
|
||||
20250227,104700,76907365,2375,2375,2375,2375,5
|
||||
20250227,104600,76895490,2385,2385,2385,2385,0
|
||||
20250227,104500,76895490,2385,2385,2385,2385,0
|
||||
20250227,104400,76895490,2385,2385,2385,2385,1
|
||||
20250227,104300,76893105,2375,2380,2380,2375,10
|
||||
20250227,104200,76869310,2375,2375,2375,2375,9
|
||||
20250227,104100,76847935,2385,2375,2385,2375,410
|
||||
20250227,104000,75874175,2385,2385,2385,2385,0
|
||||
20250227,103900,75874175,2385,2385,2385,2385,0
|
||||
20250227,103800,75874175,2385,2385,2385,2385,0
|
||||
20250227,103700,75874175,2385,2385,2385,2385,5
|
||||
20250227,103600,75862250,2380,2380,2380,2380,0
|
||||
20250227,103500,75862250,2380,2380,2380,2380,1
|
||||
20250227,103400,75859870,2385,2380,2385,2380,3
|
||||
20250227,103300,75852720,2375,2375,2375,2375,13
|
||||
20250227,103200,75821845,2380,2380,2380,2380,2
|
||||
20250227,103100,75817085,2385,2385,2385,2385,0
|
||||
20250227,103000,75817085,2385,2385,2385,2385,0
|
||||
20250227,102900,75817085,2385,2385,2385,2385,455
|
||||
20250227,102800,74731910,2385,2385,2385,2385,0
|
||||
20250227,102700,74731910,2385,2385,2385,2385,0
|
||||
20250227,102600,74731910,2385,2385,2385,2385,1
|
||||
20250227,102500,74729525,2385,2385,2385,2385,0
|
||||
20250227,102400,74729525,2385,2380,2385,2380,489
|
||||
20250227,102300,73565680,2385,2380,2385,2380,512
|
||||
20250227,102200,72347105,2370,2370,2370,2370,620
|
||||
20250227,102100,70877705,2370,2370,2370,2370,1744
|
||||
20250227,102000,66744425,2370,2370,2370,2370,0
|
||||
20250227,101900,66744425,2370,2365,2370,2365,103
|
||||
20250227,101800,66500770,2365,2365,2365,2365,0
|
||||
20250227,101700,66500770,2365,2365,2365,2365,0
|
||||
20250227,101600,66500770,2365,2365,2365,2365,9
|
||||
20250227,101500,66479485,2365,2365,2365,2365,927
|
||||
20250227,101400,64287130,2365,2365,2365,2365,1
|
||||
20250227,101300,64284765,2365,2365,2365,2365,108
|
||||
20250227,101200,64029345,2365,2365,2365,2365,0
|
||||
20250227,101100,64029345,2365,2365,2365,2365,0
|
||||
20250227,101000,64029345,2365,2365,2365,2365,5
|
||||
20250227,100900,64017520,2360,2355,2360,2355,931
|
||||
20250227,100800,61823590,2355,2355,2355,2355,0
|
||||
20250227,100700,61823590,2355,2355,2355,2355,0
|
||||
20250227,100600,61823590,2355,2355,2355,2355,0
|
||||
20250227,100500,61823590,2355,2355,2355,2355,0
|
||||
20250227,100400,61823590,2355,2355,2355,2355,0
|
||||
20250227,100300,61823590,2355,2355,2355,2355,329
|
||||
20250227,100200,61048795,2355,2355,2355,2355,0
|
||||
20250227,100100,61048795,2355,2355,2355,2355,1085
|
||||
20250227,100000,58493620,2360,2360,2360,2360,8
|
||||
20250227,095900,58474740,2355,2355,2355,2355,0
|
||||
20250227,095800,58474740,2355,2355,2355,2355,1
|
||||
20250227,095700,58472385,2360,2360,2360,2360,300
|
||||
20250227,095600,57764385,2360,2360,2360,2360,0
|
||||
20250227,095500,57764385,2360,2360,2360,2360,10
|
||||
20250227,095400,57740785,2360,2355,2360,2355,462
|
||||
20250227,095300,56652765,2365,2360,2365,2360,3
|
||||
20250227,095200,56645680,2360,2365,2365,2360,339
|
||||
20250227,095100,55845540,2365,2365,2365,2365,0
|
||||
20250227,095000,55845540,2365,2365,2365,2365,0
|
||||
20250227,094900,55845540,2365,2365,2365,2365,0
|
||||
20250227,094800,55845540,2365,2365,2365,2365,0
|
||||
20250227,094700,55845540,2365,2365,2365,2365,267
|
||||
20250227,094600,55214085,2365,2365,2365,2365,0
|
||||
20250227,094500,55214085,2365,2365,2365,2365,0
|
||||
20250227,094400,55214085,2365,2365,2365,2365,1
|
||||
20250227,094300,55211720,2360,2360,2365,2360,200
|
||||
20250227,094200,54739670,2365,2365,2365,2365,501
|
||||
20250227,094100,53554805,2365,2370,2370,2365,11
|
||||
20250227,094000,53528785,2350,2385,2385,2320,17495
|
||||
20250227,093900,12636180,2370,2370,2370,2370,218
|
||||
20250227,093800,12119520,2390,2390,2390,2390,0
|
||||
20250227,093700,12119520,2390,2390,2390,2390,1
|
||||
20250227,093600,12117130,2390,2390,2390,2390,10
|
||||
20250227,093500,12093230,2375,2375,2375,2375,427
|
||||
20250227,093400,11079105,2390,2390,2390,2390,2
|
||||
20250227,093300,11074325,2390,2390,2390,2390,1
|
||||
20250227,093200,11071935,2390,2380,2390,2375,688
|
||||
20250227,093100,9434735,2390,2385,2390,2385,105
|
||||
20250227,093000,9184285,2400,2400,2400,2400,2
|
||||
20250227,092900,9179485,2400,2400,2400,2400,0
|
||||
20250227,092800,9179485,2400,2400,2400,2400,0
|
||||
20250227,092700,9179485,2400,2400,2400,2400,0
|
||||
20250227,092600,9179485,2400,2400,2400,2400,0
|
||||
20250227,092500,9179485,2400,2400,2400,2400,202
|
||||
20250227,092400,8694685,2400,2400,2400,2400,0
|
||||
20250227,092300,8694685,2400,2400,2400,2400,0
|
||||
20250227,092200,8694685,2400,2400,2400,2400,0
|
||||
20250227,092100,8694685,2400,2400,2400,2400,0
|
||||
20250227,092000,8694685,2400,2400,2400,2400,0
|
||||
20250227,091900,8694685,2400,2400,2400,2400,0
|
||||
20250227,091800,8694685,2400,2400,2400,2400,0
|
||||
20250227,091700,8694685,2400,2400,2400,2400,0
|
||||
20250227,091600,8694685,2400,2395,2400,2395,130
|
||||
20250227,091500,8383300,2395,2395,2395,2395,0
|
||||
20250227,091400,8383300,2395,2380,2395,2380,702
|
||||
20250227,091300,6712490,2390,2390,2390,2390,399
|
||||
20250227,091200,5758880,2390,2390,2390,2390,0
|
||||
20250227,091100,5758880,2390,2390,2390,2390,103
|
||||
20250227,091000,5512710,2380,2380,2380,2380,77
|
||||
20250227,090900,5329450,2390,2390,2390,2390,123
|
||||
20250227,090800,5035480,2395,2390,2395,2390,347
|
||||
20250227,090700,4204595,2395,2395,2395,2395,0
|
||||
20250227,090600,4204595,2395,2395,2395,2375,560
|
||||
20250227,090500,2871430,2395,2390,2395,2385,608
|
||||
20250227,090400,1421290,2395,2395,2395,2395,0
|
||||
20250227,090300,1421290,2395,2395,2395,2395,248
|
||||
20250227,090200,827330,2395,2390,2395,2390,14
|
||||
20250227,090100,793815,2390,2395,2395,2390,133
|
||||
20250227,090000,475530,2395,2375,2395,2375,200
|
||||
|
Reference in New Issue
Block a user