Update 2025-02-27 2849 candle_min
This commit is contained in:
602
013310/min/candle-20250227.csv
Normal file
602
013310/min/candle-20250227.csv
Normal file
@@ -0,0 +1,602 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,190000,246238425,2770,2770,2770,2770,460
|
||||
20250227,185900,246238425,2770,2770,2770,2770,0
|
||||
20250227,185800,246238425,2770,2770,2770,2770,0
|
||||
20250227,185700,246238425,2770,2770,2770,2770,0
|
||||
20250227,185600,246238425,2770,2770,2770,2770,0
|
||||
20250227,185500,246238425,2770,2770,2770,2770,0
|
||||
20250227,185400,246238425,2770,2770,2770,2770,0
|
||||
20250227,185300,246238425,2770,2770,2770,2770,0
|
||||
20250227,185200,246238425,2770,2770,2770,2770,0
|
||||
20250227,185100,246238425,2770,2770,2770,2770,0
|
||||
20250227,185000,246238425,2770,2770,2770,2770,0
|
||||
20250227,184900,246238425,2770,2770,2770,2770,0
|
||||
20250227,184800,246238425,2770,2770,2770,2770,0
|
||||
20250227,184700,246238425,2770,2770,2770,2770,0
|
||||
20250227,184600,246238425,2770,2770,2770,2770,0
|
||||
20250227,184500,246238425,2770,2770,2770,2770,0
|
||||
20250227,184400,246238425,2770,2770,2770,2770,0
|
||||
20250227,184300,246238425,2770,2770,2770,2770,0
|
||||
20250227,184200,246238425,2770,2770,2770,2770,0
|
||||
20250227,184100,246238425,2770,2770,2770,2770,0
|
||||
20250227,184000,246238425,2770,2770,2770,2770,0
|
||||
20250227,183900,246238425,2770,2770,2770,2770,0
|
||||
20250227,183800,246238425,2770,2770,2770,2770,0
|
||||
20250227,183700,246238425,2770,2770,2770,2770,0
|
||||
20250227,183600,246238425,2770,2770,2770,2770,0
|
||||
20250227,183500,246238425,2770,2770,2770,2770,0
|
||||
20250227,183400,246238425,2770,2770,2770,2770,0
|
||||
20250227,183300,246238425,2770,2770,2770,2770,0
|
||||
20250227,183200,246238425,2770,2770,2770,2770,0
|
||||
20250227,183100,246238425,2770,2770,2770,2770,0
|
||||
20250227,183000,246238425,2770,2770,2770,2770,460
|
||||
20250227,182900,246238425,2770,2770,2770,2770,0
|
||||
20250227,182800,246238425,2770,2770,2770,2770,0
|
||||
20250227,182700,246238425,2770,2770,2770,2770,0
|
||||
20250227,182600,246238425,2770,2770,2770,2770,0
|
||||
20250227,182500,246238425,2770,2770,2770,2770,0
|
||||
20250227,182400,246238425,2770,2770,2770,2770,0
|
||||
20250227,182300,246238425,2770,2770,2770,2770,0
|
||||
20250227,182200,246238425,2770,2770,2770,2770,0
|
||||
20250227,182100,246238425,2770,2770,2770,2770,0
|
||||
20250227,182000,246238425,2770,2770,2770,2770,0
|
||||
20250227,181900,246238425,2770,2770,2770,2770,0
|
||||
20250227,181800,246238425,2770,2770,2770,2770,0
|
||||
20250227,181700,246238425,2770,2770,2770,2770,0
|
||||
20250227,181600,246238425,2770,2770,2770,2770,0
|
||||
20250227,181500,246238425,2770,2770,2770,2770,0
|
||||
20250227,181400,246238425,2770,2770,2770,2770,0
|
||||
20250227,181300,246238425,2770,2770,2770,2770,0
|
||||
20250227,181200,246238425,2770,2770,2770,2770,0
|
||||
20250227,181100,246238425,2770,2770,2770,2770,0
|
||||
20250227,181000,246238425,2770,2770,2770,2770,0
|
||||
20250227,180900,246238425,2770,2770,2770,2770,0
|
||||
20250227,180800,246238425,2770,2770,2770,2770,0
|
||||
20250227,180700,246238425,2770,2770,2770,2770,0
|
||||
20250227,180600,246238425,2770,2770,2770,2770,0
|
||||
20250227,180500,246238425,2770,2770,2770,2770,0
|
||||
20250227,180400,246238425,2770,2770,2770,2770,0
|
||||
20250227,180300,246238425,2770,2770,2770,2770,0
|
||||
20250227,180200,246238425,2770,2770,2770,2770,0
|
||||
20250227,180100,246238425,2770,2770,2770,2770,0
|
||||
20250227,180000,246238425,2770,2770,2770,2770,460
|
||||
20250227,175900,246238425,2770,2770,2770,2770,0
|
||||
20250227,175800,246238425,2770,2770,2770,2770,0
|
||||
20250227,175700,246238425,2770,2770,2770,2770,0
|
||||
20250227,175600,246238425,2770,2770,2770,2770,0
|
||||
20250227,175500,246238425,2770,2770,2770,2770,0
|
||||
20250227,175400,246238425,2770,2770,2770,2770,0
|
||||
20250227,175300,246238425,2770,2770,2770,2770,0
|
||||
20250227,175200,246238425,2770,2770,2770,2770,0
|
||||
20250227,175100,246238425,2770,2770,2770,2770,0
|
||||
20250227,175000,246238425,2770,2770,2770,2770,0
|
||||
20250227,174900,246238425,2770,2770,2770,2770,0
|
||||
20250227,174800,246238425,2770,2770,2770,2770,0
|
||||
20250227,174700,246238425,2770,2770,2770,2770,0
|
||||
20250227,174600,246238425,2770,2770,2770,2770,0
|
||||
20250227,174500,246238425,2770,2770,2770,2770,0
|
||||
20250227,174400,246238425,2770,2770,2770,2770,0
|
||||
20250227,174300,246238425,2770,2770,2770,2770,0
|
||||
20250227,174200,246238425,2770,2770,2770,2770,0
|
||||
20250227,174100,246238425,2770,2770,2770,2770,0
|
||||
20250227,174000,246238425,2770,2770,2770,2770,0
|
||||
20250227,173900,246238425,2770,2770,2770,2770,0
|
||||
20250227,173800,246238425,2770,2770,2770,2770,0
|
||||
20250227,173700,246238425,2770,2770,2770,2770,0
|
||||
20250227,173600,246238425,2770,2770,2770,2770,0
|
||||
20250227,173500,246238425,2770,2770,2770,2770,0
|
||||
20250227,173400,246238425,2770,2770,2770,2770,0
|
||||
20250227,173300,246238425,2770,2770,2770,2770,0
|
||||
20250227,173200,246238425,2770,2770,2770,2770,0
|
||||
20250227,173100,246238425,2770,2770,2770,2770,0
|
||||
20250227,173000,246238425,2770,2770,2770,2770,460
|
||||
20250227,172900,246238425,2770,2770,2770,2770,0
|
||||
20250227,172800,246238425,2770,2770,2770,2770,0
|
||||
20250227,172700,246238425,2770,2770,2770,2770,0
|
||||
20250227,172600,246238425,2770,2770,2770,2770,0
|
||||
20250227,172500,246238425,2770,2770,2770,2770,0
|
||||
20250227,172400,246238425,2770,2770,2770,2770,0
|
||||
20250227,172300,246238425,2770,2770,2770,2770,0
|
||||
20250227,172200,246238425,2770,2770,2770,2770,0
|
||||
20250227,172100,246238425,2770,2770,2770,2770,0
|
||||
20250227,172000,246238425,2770,2770,2770,2770,0
|
||||
20250227,171900,246238425,2770,2770,2770,2770,0
|
||||
20250227,171800,246238425,2770,2770,2770,2770,0
|
||||
20250227,171700,246238425,2770,2770,2770,2770,0
|
||||
20250227,171600,246238425,2770,2770,2770,2770,0
|
||||
20250227,171500,246238425,2770,2770,2770,2770,0
|
||||
20250227,171400,246238425,2770,2770,2770,2770,0
|
||||
20250227,171300,246238425,2770,2770,2770,2770,0
|
||||
20250227,171200,246238425,2770,2770,2770,2770,0
|
||||
20250227,171100,246238425,2770,2770,2770,2770,0
|
||||
20250227,171000,246238425,2770,2770,2770,2770,0
|
||||
20250227,170900,246238425,2770,2770,2770,2770,0
|
||||
20250227,170800,246238425,2770,2770,2770,2770,0
|
||||
20250227,170700,246238425,2770,2770,2770,2770,0
|
||||
20250227,170600,246238425,2770,2770,2770,2770,0
|
||||
20250227,170500,246238425,2770,2770,2770,2770,0
|
||||
20250227,170400,246238425,2770,2770,2770,2770,0
|
||||
20250227,170300,246238425,2770,2770,2770,2770,0
|
||||
20250227,170200,246238425,2770,2770,2770,2770,0
|
||||
20250227,170100,246238425,2770,2770,2770,2770,0
|
||||
20250227,170000,246238425,2770,2770,2770,2770,460
|
||||
20250227,165900,246238425,2770,2770,2770,2770,0
|
||||
20250227,165800,246238425,2770,2770,2770,2770,0
|
||||
20250227,165700,246238425,2770,2770,2770,2770,0
|
||||
20250227,165600,246238425,2770,2770,2770,2770,0
|
||||
20250227,165500,246238425,2770,2770,2770,2770,0
|
||||
20250227,165400,246238425,2770,2770,2770,2770,0
|
||||
20250227,165300,246238425,2770,2770,2770,2770,0
|
||||
20250227,165200,246238425,2770,2770,2770,2770,0
|
||||
20250227,165100,246238425,2770,2770,2770,2770,0
|
||||
20250227,165000,246238425,2770,2770,2770,2770,0
|
||||
20250227,164900,246238425,2770,2770,2770,2770,0
|
||||
20250227,164800,246238425,2770,2770,2770,2770,0
|
||||
20250227,164700,246238425,2770,2770,2770,2770,0
|
||||
20250227,164600,246238425,2770,2770,2770,2770,0
|
||||
20250227,164500,246238425,2770,2770,2770,2770,0
|
||||
20250227,164400,246238425,2770,2770,2770,2770,0
|
||||
20250227,164300,246238425,2770,2770,2770,2770,0
|
||||
20250227,164200,246238425,2770,2770,2770,2770,0
|
||||
20250227,164100,246238425,2770,2770,2770,2770,0
|
||||
20250227,164000,246238425,2770,2770,2770,2770,0
|
||||
20250227,163900,246238425,2770,2770,2770,2770,0
|
||||
20250227,163800,246238425,2770,2770,2770,2770,0
|
||||
20250227,163700,246238425,2770,2770,2770,2770,0
|
||||
20250227,163600,246238425,2770,2770,2770,2770,0
|
||||
20250227,163500,246238425,2770,2770,2770,2770,0
|
||||
20250227,163400,246238425,2770,2770,2770,2770,0
|
||||
20250227,163300,246238425,2770,2770,2770,2770,0
|
||||
20250227,163200,246238425,2770,2770,2770,2770,0
|
||||
20250227,163100,246238425,2770,2770,2770,2770,0
|
||||
20250227,163000,246238425,2770,2770,2770,2770,460
|
||||
20250227,162900,246238425,2770,2770,2770,2770,0
|
||||
20250227,162800,246238425,2770,2770,2770,2770,0
|
||||
20250227,162700,246238425,2770,2770,2770,2770,0
|
||||
20250227,162600,246238425,2770,2770,2770,2770,0
|
||||
20250227,162500,246238425,2770,2770,2770,2770,0
|
||||
20250227,162400,246238425,2770,2770,2770,2770,0
|
||||
20250227,162300,246238425,2770,2770,2770,2770,0
|
||||
20250227,162200,246238425,2770,2770,2770,2770,0
|
||||
20250227,162100,246238425,2770,2770,2770,2770,0
|
||||
20250227,162000,246238425,2770,2770,2770,2770,0
|
||||
20250227,161900,246238425,2770,2770,2770,2770,0
|
||||
20250227,161800,246238425,2770,2770,2770,2770,0
|
||||
20250227,161700,246238425,2770,2770,2770,2770,0
|
||||
20250227,161600,246238425,2770,2770,2770,2770,0
|
||||
20250227,161500,246238425,2770,2770,2770,2770,0
|
||||
20250227,161400,246238425,2770,2770,2770,2770,0
|
||||
20250227,161300,246238425,2770,2770,2770,2770,0
|
||||
20250227,161200,246238425,2770,2770,2770,2770,0
|
||||
20250227,161100,246238425,2770,2770,2770,2770,0
|
||||
20250227,161000,246238425,2770,2770,2770,2770,0
|
||||
20250227,160900,246238425,2770,2770,2770,2770,0
|
||||
20250227,160800,246238425,2770,2770,2770,2770,0
|
||||
20250227,160700,246238425,2770,2770,2770,2770,0
|
||||
20250227,160600,246238425,2770,2770,2770,2770,0
|
||||
20250227,160500,246238425,2770,2770,2770,2770,0
|
||||
20250227,160400,246238425,2770,2770,2770,2770,0
|
||||
20250227,160300,246238425,2770,2770,2770,2770,0
|
||||
20250227,160200,246238425,2770,2770,2770,2770,0
|
||||
20250227,160100,246238425,2770,2770,2770,2770,0
|
||||
20250227,160000,246238425,2770,2770,2770,2770,460
|
||||
20250227,155900,246238425,2770,2770,2770,2770,0
|
||||
20250227,155800,246238425,2770,2770,2770,2770,0
|
||||
20250227,155700,246238425,2770,2770,2770,2770,0
|
||||
20250227,155600,246238425,2770,2770,2770,2770,0
|
||||
20250227,155500,246238425,2770,2770,2770,2770,0
|
||||
20250227,155400,246238425,2770,2770,2770,2770,0
|
||||
20250227,155300,246238425,2770,2770,2770,2770,0
|
||||
20250227,155200,246238425,2770,2770,2770,2770,0
|
||||
20250227,155100,246238425,2770,2770,2770,2770,0
|
||||
20250227,155000,246238425,2770,2770,2770,2770,0
|
||||
20250227,154900,246238425,2770,2770,2770,2770,0
|
||||
20250227,154800,246238425,2770,2770,2770,2770,0
|
||||
20250227,154700,246238425,2770,2770,2770,2770,0
|
||||
20250227,154600,246238425,2770,2770,2770,2770,0
|
||||
20250227,154500,246238425,2770,2770,2770,2770,0
|
||||
20250227,154400,246238425,2770,2770,2770,2770,0
|
||||
20250227,154300,246238425,2770,2770,2770,2770,0
|
||||
20250227,154200,246238425,2770,2770,2770,2770,0
|
||||
20250227,154100,246238425,2770,2770,2770,2770,0
|
||||
20250227,154000,246238425,2770,2770,2770,2770,0
|
||||
20250227,153900,246238425,2770,2770,2770,2770,0
|
||||
20250227,153800,246238425,2770,2770,2770,2770,0
|
||||
20250227,153700,246238425,2770,2770,2770,2770,0
|
||||
20250227,153600,246238425,2770,2770,2770,2770,0
|
||||
20250227,153500,246238425,2770,2770,2770,2770,0
|
||||
20250227,153400,246238425,2770,2770,2770,2770,0
|
||||
20250227,153300,246238425,2770,2770,2770,2770,0
|
||||
20250227,153200,246238425,2770,2770,2770,2770,0
|
||||
20250227,153100,246238425,2770,2770,2770,2770,0
|
||||
20250227,153000,246238425,2770,2770,2770,2770,920
|
||||
20250227,152900,244964225,2770,2770,2770,2770,0
|
||||
20250227,152800,244964225,2770,2770,2770,2770,0
|
||||
20250227,152700,244964225,2770,2770,2770,2770,0
|
||||
20250227,152600,244964225,2770,2770,2770,2770,0
|
||||
20250227,152500,244964225,2770,2770,2770,2770,0
|
||||
20250227,152400,244964225,2770,2770,2770,2770,0
|
||||
20250227,152300,244964225,2770,2770,2770,2770,0
|
||||
20250227,152200,244964225,2770,2770,2770,2770,0
|
||||
20250227,152100,244964225,2770,2770,2770,2770,0
|
||||
20250227,152000,244964225,2770,2770,2770,2770,0
|
||||
20250227,151900,244964225,2770,2755,2770,2755,1475
|
||||
20250227,151800,240900260,2755,2755,2755,2755,129
|
||||
20250227,151700,240544865,2755,2755,2755,2755,107
|
||||
20250227,151600,240250080,2755,2755,2755,2755,20
|
||||
20250227,151500,240194980,2755,2750,2755,2750,74
|
||||
20250227,151400,239991380,2755,2755,2755,2755,1000
|
||||
20250227,151300,237236380,2755,2760,2760,2755,1013
|
||||
20250227,151200,234444890,2760,2760,2760,2760,79
|
||||
20250227,151100,234226850,2755,2755,2755,2755,0
|
||||
20250227,151000,234226850,2755,2765,2765,2755,470
|
||||
20250227,150900,232927670,2765,2760,2765,2760,47
|
||||
20250227,150800,232797945,2760,2760,2760,2760,36
|
||||
20250227,150700,232698585,2765,2765,2765,2765,1
|
||||
20250227,150600,232695820,2760,2760,2760,2760,40
|
||||
20250227,150500,232585420,2755,2760,2760,2755,312
|
||||
20250227,150400,231724320,2760,2765,2765,2755,66
|
||||
20250227,150300,231542165,2760,2760,2760,2760,0
|
||||
20250227,150200,231542165,2760,2760,2760,2760,0
|
||||
20250227,150100,231542165,2760,2760,2760,2760,250
|
||||
20250227,150000,230852165,2760,2750,2760,2750,966
|
||||
20250227,145900,228186285,2755,2755,2755,2755,0
|
||||
20250227,145800,228186285,2755,2755,2755,2755,74
|
||||
20250227,145700,227982415,2760,2770,2770,2760,32
|
||||
20250227,145600,227894085,2750,2750,2750,2750,0
|
||||
20250227,145500,227894085,2750,2750,2750,2750,27
|
||||
20250227,145400,227819835,2750,2750,2750,2750,0
|
||||
20250227,145300,227819835,2750,2750,2750,2750,28
|
||||
20250227,145200,227742835,2750,2750,2750,2750,169
|
||||
20250227,145100,227278085,2750,2755,2755,2750,93
|
||||
20250227,145000,227021930,2755,2755,2755,2755,121
|
||||
20250227,144900,226688575,2755,2755,2760,2755,308
|
||||
20250227,144800,225839860,2750,2745,2750,2745,35
|
||||
20250227,144700,225743635,2740,2740,2740,2740,0
|
||||
20250227,144600,225743635,2740,2740,2740,2740,27
|
||||
20250227,144500,225669655,2740,2740,2740,2740,0
|
||||
20250227,144400,225669655,2740,2740,2740,2740,27
|
||||
20250227,144300,225595675,2740,2740,2740,2740,0
|
||||
20250227,144200,225595675,2740,2740,2740,2740,0
|
||||
20250227,144100,225595675,2740,2740,2740,2740,28
|
||||
20250227,144000,225518955,2740,2740,2740,2740,0
|
||||
20250227,143900,225518955,2740,2740,2740,2740,27
|
||||
20250227,143800,225444975,2740,2740,2740,2740,0
|
||||
20250227,143700,225444975,2740,2740,2740,2740,27
|
||||
20250227,143600,225370995,2740,2740,2740,2740,27
|
||||
20250227,143500,225297015,2745,2745,2745,2745,0
|
||||
20250227,143400,225297015,2745,2745,2745,2745,5
|
||||
20250227,143300,225283290,2740,2740,2740,2740,0
|
||||
20250227,143200,225283290,2740,2740,2740,2740,27
|
||||
20250227,143100,225209310,2740,2740,2740,2740,0
|
||||
20250227,143000,225209310,2740,2740,2740,2740,27
|
||||
20250227,142900,225135330,2740,2740,2740,2740,27
|
||||
20250227,142800,225061350,2745,2745,2745,2745,254
|
||||
20250227,142700,224364120,2745,2745,2745,2745,0
|
||||
20250227,142600,224364120,2745,2745,2745,2745,28
|
||||
20250227,142500,224287260,2745,2745,2745,2745,0
|
||||
20250227,142400,224287260,2745,2745,2745,2745,0
|
||||
20250227,142300,224287260,2745,2745,2745,2745,27
|
||||
20250227,142200,224213145,2745,2745,2745,2745,27
|
||||
20250227,142100,224139030,2750,2750,2750,2750,0
|
||||
20250227,142000,224139030,2750,2750,2750,2750,4
|
||||
20250227,141900,224128030,2745,2745,2745,2745,55
|
||||
20250227,141800,223977055,2745,2745,2745,2745,25
|
||||
20250227,141700,223908430,2740,2740,2740,2740,28
|
||||
20250227,141600,223831710,2740,2740,2740,2740,0
|
||||
20250227,141500,223831710,2740,2740,2740,2740,28
|
||||
20250227,141400,223754990,2745,2745,2745,2745,40
|
||||
20250227,141300,223645190,2745,2745,2745,2745,13
|
||||
20250227,141200,223609505,2740,2740,2740,2740,27
|
||||
20250227,141100,223535525,2740,2740,2740,2740,27
|
||||
20250227,141000,223461545,2745,2745,2745,2745,0
|
||||
20250227,140900,223461545,2745,2745,2745,2745,0
|
||||
20250227,140800,223461545,2745,2740,2745,2740,30
|
||||
20250227,140700,223379335,2740,2740,2740,2740,0
|
||||
20250227,140600,223379335,2740,2740,2740,2740,4
|
||||
20250227,140500,223368375,2740,2740,2740,2740,127
|
||||
20250227,140400,223020395,2740,2740,2740,2740,0
|
||||
20250227,140300,223020395,2740,2740,2740,2740,27
|
||||
20250227,140200,222946415,2740,2740,2740,2740,249
|
||||
20250227,140100,222264155,2745,2740,2745,2740,33
|
||||
20250227,140000,222173710,2750,2750,2750,2750,0
|
||||
20250227,135900,222173710,2750,2750,2750,2750,3
|
||||
20250227,135800,222165460,2750,2750,2750,2750,10
|
||||
20250227,135700,222137960,2745,2745,2745,2745,0
|
||||
20250227,135600,222137960,2745,2745,2745,2745,27
|
||||
20250227,135500,222063845,2745,2745,2745,2745,235
|
||||
20250227,135400,221418770,2745,2745,2745,2745,28
|
||||
20250227,135300,221341910,2745,2745,2745,2745,0
|
||||
20250227,135200,221341910,2745,2745,2745,2745,27
|
||||
20250227,135100,221267795,2740,2740,2740,2740,0
|
||||
20250227,135000,221267795,2740,2740,2740,2740,29
|
||||
20250227,134900,221188335,2740,2740,2740,2740,0
|
||||
20250227,134800,221188335,2740,2740,2740,2740,610
|
||||
20250227,134700,219516935,2740,2740,2740,2740,28
|
||||
20250227,134600,219440215,2740,2740,2740,2740,0
|
||||
20250227,134500,219440215,2740,2740,2740,2740,27
|
||||
20250227,134400,219366235,2740,2740,2740,2740,0
|
||||
20250227,134300,219366235,2740,2740,2740,2740,1574
|
||||
20250227,134200,215053475,2740,2740,2740,2740,1220
|
||||
20250227,134100,211710675,2755,2740,2755,2740,2683
|
||||
20250227,134000,204359095,2740,2740,2740,2740,1468
|
||||
20250227,133900,200336775,2740,2740,2740,2740,38
|
||||
20250227,133800,200232655,2750,2750,2750,2750,17
|
||||
20250227,133700,200185905,2745,2745,2745,2745,511
|
||||
20250227,133600,198783210,2755,2755,2755,2755,0
|
||||
20250227,133500,198783210,2755,2755,2755,2755,21
|
||||
20250227,133400,198725355,2745,2750,2750,2745,128
|
||||
20250227,133300,198373680,2750,2750,2750,2750,0
|
||||
20250227,133200,198373680,2750,2750,2750,2750,28
|
||||
20250227,133100,198296680,2750,2750,2750,2750,27
|
||||
20250227,133000,198222430,2760,2760,2760,2760,0
|
||||
20250227,132900,198222430,2760,2760,2760,2760,0
|
||||
20250227,132800,198222430,2760,2760,2760,2760,0
|
||||
20250227,132700,198222430,2760,2755,2765,2755,70
|
||||
20250227,132600,198029380,2755,2755,2755,2755,0
|
||||
20250227,132500,198029380,2755,2750,2755,2750,30
|
||||
20250227,132400,197946870,2750,2750,2750,2750,0
|
||||
20250227,132300,197946870,2750,2750,2750,2750,28
|
||||
20250227,132200,197869870,2750,2750,2750,2750,1000
|
||||
20250227,132100,195119870,2740,2740,2740,2740,28
|
||||
20250227,132000,195043150,2745,2745,2745,2745,102
|
||||
20250227,131900,194763160,2720,2735,2735,2720,686
|
||||
20250227,131800,192889950,2735,2735,2750,2705,5003
|
||||
20250227,131700,179253750,2745,2735,2745,2735,5731
|
||||
20250227,131600,163531155,2740,2740,2740,2740,29
|
||||
20250227,131500,163451695,2740,2745,2745,2740,2184
|
||||
20250227,131400,157460830,2750,2750,2750,2750,0
|
||||
20250227,131300,157460830,2750,2750,2750,2745,2638
|
||||
20250227,131200,150216555,2750,2750,2750,2750,1922
|
||||
20250227,131100,144931055,2750,2750,2750,2750,27
|
||||
20250227,131000,144856805,2750,2750,2750,2750,29
|
||||
20250227,130900,144777055,2755,2755,2755,2755,956
|
||||
20250227,130800,142143275,2765,2765,2765,2765,0
|
||||
20250227,130700,142143275,2765,2765,2765,2765,0
|
||||
20250227,130600,142143275,2765,2765,2765,2765,0
|
||||
20250227,130500,142143275,2765,2760,2765,2755,1038
|
||||
20250227,130400,139283355,2760,2760,2760,2760,1543
|
||||
20250227,130300,135024675,2760,2760,2760,2760,0
|
||||
20250227,130200,135024675,2760,2760,2760,2760,27
|
||||
20250227,130100,134950155,2760,2760,2760,2760,504
|
||||
20250227,130000,133559115,2765,2765,2765,2765,0
|
||||
20250227,125900,133559115,2765,2765,2765,2765,0
|
||||
20250227,125800,133559115,2765,2765,2765,2765,198
|
||||
20250227,125700,133011645,2765,2765,2765,2765,0
|
||||
20250227,125600,133011645,2765,2765,2765,2765,427
|
||||
20250227,125500,131830990,2765,2765,2765,2765,0
|
||||
20250227,125400,131830990,2765,2765,2765,2765,0
|
||||
20250227,125300,131830990,2765,2765,2765,2765,27
|
||||
20250227,125200,131756335,2765,2765,2765,2765,0
|
||||
20250227,125100,131756335,2765,2765,2765,2765,28
|
||||
20250227,125000,131678915,2765,2765,2765,2765,0
|
||||
20250227,124900,131678915,2765,2765,2765,2765,53
|
||||
20250227,124800,131532370,2770,2770,2770,2770,1
|
||||
20250227,124700,131529600,2775,2775,2775,2775,5
|
||||
20250227,124600,131515725,2775,2775,2775,2775,0
|
||||
20250227,124500,131515725,2775,2775,2775,2775,2
|
||||
20250227,124400,131510175,2765,2765,2765,2765,1412
|
||||
20250227,124300,127605995,2770,2770,2770,2770,84
|
||||
20250227,124200,127373315,2765,2765,2765,2765,28
|
||||
20250227,124100,127295895,2765,2765,2765,2765,19
|
||||
20250227,124000,127243360,2770,2770,2770,2770,9
|
||||
20250227,123900,127218430,2770,2770,2770,2770,27
|
||||
20250227,123800,127143640,2775,2775,2775,2775,0
|
||||
20250227,123700,127143640,2775,2775,2775,2775,2
|
||||
20250227,123600,127138090,2765,2765,2765,2765,26
|
||||
20250227,123500,127066200,2770,2770,2770,2770,60
|
||||
20250227,123400,126900000,2765,2765,2765,2765,100
|
||||
20250227,123300,126623500,2765,2765,2765,2765,55
|
||||
20250227,123200,126471425,2775,2775,2775,2775,0
|
||||
20250227,123100,126471425,2775,2775,2775,2775,0
|
||||
20250227,123000,126471425,2775,2765,2775,2765,16
|
||||
20250227,122900,126427165,2770,2770,2770,2770,13
|
||||
20250227,122800,126391155,2770,2770,2770,2770,0
|
||||
20250227,122700,126391155,2770,2770,2770,2770,28
|
||||
20250227,122600,126313595,2775,2775,2775,2775,0
|
||||
20250227,122500,126313595,2775,2770,2775,2770,32
|
||||
20250227,122400,126224930,2775,2775,2775,2775,2
|
||||
20250227,122300,126219380,2770,2770,2770,2770,0
|
||||
20250227,122200,126219380,2770,2770,2770,2770,28
|
||||
20250227,122100,126141820,2770,2770,2770,2770,0
|
||||
20250227,122000,126141820,2770,2770,2770,2770,27
|
||||
20250227,121900,126067030,2770,2770,2770,2770,0
|
||||
20250227,121800,126067030,2770,2770,2770,2770,27
|
||||
20250227,121700,125992240,2775,2775,2775,2775,2
|
||||
20250227,121600,125986690,2770,2770,2770,2770,27
|
||||
20250227,121500,125911900,2775,2775,2775,2775,0
|
||||
20250227,121400,125911900,2775,2770,2775,2770,35
|
||||
20250227,121300,125814910,2775,2775,2775,2775,0
|
||||
20250227,121200,125814910,2775,2775,2775,2775,40
|
||||
20250227,121100,125703910,2765,2765,2765,2765,27
|
||||
20250227,121000,125629255,2765,2765,2765,2765,0
|
||||
20250227,120900,125629255,2765,2765,2765,2765,0
|
||||
20250227,120800,125629255,2765,2765,2765,2765,55
|
||||
20250227,120700,125477180,2765,2765,2765,2765,300
|
||||
20250227,120600,124647680,2775,2775,2775,2775,0
|
||||
20250227,120500,124647680,2775,2775,2775,2775,0
|
||||
20250227,120400,124647680,2775,2765,2775,2765,48
|
||||
20250227,120300,124514760,2765,2765,2765,2765,0
|
||||
20250227,120200,124514760,2765,2765,2765,2765,27
|
||||
20250227,120100,124440105,2765,2765,2765,2765,28
|
||||
20250227,120000,124362685,2765,2765,2765,2765,10
|
||||
20250227,115900,124335035,2775,2775,2775,2775,20
|
||||
20250227,115800,124279535,2765,2765,2765,2765,9
|
||||
20250227,115700,124254650,2765,2765,2765,2765,128
|
||||
20250227,115600,123900730,2765,2765,2765,2765,10
|
||||
20250227,115500,123873080,2775,2765,2775,2765,42
|
||||
20250227,115400,123756910,2765,2765,2765,2765,0
|
||||
20250227,115300,123756910,2765,2765,2765,2765,1036
|
||||
20250227,115200,120892370,2765,2765,2765,2765,0
|
||||
20250227,115100,120892370,2765,2765,2765,2765,10
|
||||
20250227,115000,120864720,2765,2765,2765,2765,37
|
||||
20250227,114900,120762415,2775,2775,2775,2775,20
|
||||
20250227,114800,120706915,2765,2770,2770,2765,220
|
||||
20250227,114700,120097900,2765,2765,2765,2765,1
|
||||
20250227,114600,120095135,2770,2765,2770,2765,47
|
||||
20250227,114500,119965130,2765,2765,2765,2765,16
|
||||
20250227,114400,119920890,2770,2770,2770,2770,22
|
||||
20250227,114300,119859950,2770,2770,2770,2770,78
|
||||
20250227,114200,119643890,2770,2770,2770,2770,0
|
||||
20250227,114100,119643890,2770,2770,2770,2770,78
|
||||
20250227,114000,119427830,2770,2765,2770,2765,60
|
||||
20250227,113900,119261680,2765,2765,2765,2765,28
|
||||
20250227,113800,119184260,2765,2765,2765,2765,10
|
||||
20250227,113700,119156610,2770,2770,2770,2770,28
|
||||
20250227,113600,119079050,2770,2770,2770,2770,10
|
||||
20250227,113500,119051350,2770,2770,2770,2770,77
|
||||
20250227,113400,118838060,2765,2765,2765,2765,0
|
||||
20250227,113300,118838060,2765,2765,2765,2765,9
|
||||
20250227,113200,118813175,2765,2765,2765,2765,28
|
||||
20250227,113100,118735755,2765,2765,2765,2765,10
|
||||
20250227,113000,118708105,2765,2765,2765,2765,37
|
||||
20250227,112900,118605800,2785,2785,2785,2785,1
|
||||
20250227,112800,118603015,2765,2770,2770,2765,1619
|
||||
20250227,112700,114118435,2770,2770,2770,2770,13
|
||||
20250227,112600,114082425,2770,2775,2775,2770,25
|
||||
20250227,112500,114013100,2775,2775,2775,2775,10
|
||||
20250227,112400,113985350,2775,2775,2775,2775,20
|
||||
20250227,112300,113929850,2775,2775,2775,2775,38
|
||||
20250227,112200,113824400,2770,2770,2775,2770,40
|
||||
20250227,112100,113713590,2770,2775,2775,2770,24
|
||||
20250227,112000,113647035,2775,2775,2775,2775,10
|
||||
20250227,111900,113619285,2785,2785,2785,2785,0
|
||||
20250227,111800,113619285,2785,2775,2785,2775,11
|
||||
20250227,111700,113588750,2775,2775,2775,2775,31
|
||||
20250227,111600,113502725,2775,2775,2775,2775,6
|
||||
20250227,111500,113486075,2775,2770,2775,2770,56
|
||||
20250227,111400,113330725,2785,2785,2785,2785,0
|
||||
20250227,111300,113330725,2785,2770,2785,2770,11
|
||||
20250227,111200,113300240,2770,2770,2770,2770,0
|
||||
20250227,111100,113300240,2770,2770,2770,2770,9
|
||||
20250227,111000,113275310,2770,2770,2775,2770,1515
|
||||
20250227,110900,109078735,2775,2775,2775,2775,0
|
||||
20250227,110800,109078735,2775,2775,2775,2770,43
|
||||
20250227,110700,108959460,2770,2770,2770,2770,178
|
||||
20250227,110600,108466400,2770,2775,2775,2770,14
|
||||
20250227,110500,108427600,2770,2775,2775,2770,235
|
||||
20250227,110400,107776520,2770,2770,2770,2770,0
|
||||
20250227,110300,107776520,2770,2770,2770,2770,210
|
||||
20250227,110200,107194820,2775,2775,2775,2775,6
|
||||
20250227,110100,107178170,2770,2770,2770,2770,9
|
||||
20250227,110000,107153240,2770,2770,2770,2770,40
|
||||
20250227,105900,107042440,2770,2770,2770,2770,0
|
||||
20250227,105800,107042440,2770,2770,2770,2770,67
|
||||
20250227,105700,106856850,2770,2770,2770,2770,734
|
||||
20250227,105600,104823670,2770,2770,2770,2770,20
|
||||
20250227,105500,104768270,2770,2770,2770,2770,10
|
||||
20250227,105400,104740570,2770,2770,2770,2770,0
|
||||
20250227,105300,104740570,2770,2770,2770,2770,795
|
||||
20250227,105200,102538420,2770,2770,2770,2770,0
|
||||
20250227,105100,102538420,2770,2770,2770,2770,231
|
||||
20250227,105000,101898550,2770,2770,2770,2770,10
|
||||
20250227,104900,101870850,2785,2785,2785,2785,100
|
||||
20250227,104800,101592350,2785,2775,2785,2770,497
|
||||
20250227,104700,100213215,2775,2775,2775,2775,0
|
||||
20250227,104600,100213215,2775,2780,2780,2775,370
|
||||
20250227,104500,99184665,2775,2775,2775,2775,10
|
||||
20250227,104400,99156915,2775,2775,2775,2775,0
|
||||
20250227,104300,99156915,2775,2775,2775,2775,10
|
||||
20250227,104200,99129165,2775,2775,2775,2775,9
|
||||
20250227,104100,99104190,2785,2785,2785,2785,0
|
||||
20250227,104000,99104190,2785,2775,2785,2775,22
|
||||
20250227,103900,99043020,2770,2770,2770,2770,0
|
||||
20250227,103800,99043020,2770,2770,2770,2770,10
|
||||
20250227,103700,99015320,2785,2775,2785,2775,2154
|
||||
20250227,103600,93037940,2780,2795,2795,2780,488
|
||||
20250227,103500,91675015,2775,2775,2775,2775,11
|
||||
20250227,103400,91644490,2780,2780,2780,2780,500
|
||||
20250227,103300,90254490,2775,2780,2780,2775,1510
|
||||
20250227,103200,86056740,2780,2780,2780,2780,61
|
||||
20250227,103100,85887160,2795,2795,2795,2795,11
|
||||
20250227,103000,85856415,2780,2780,2780,2780,9
|
||||
20250227,102900,85831395,2780,2785,2795,2780,798
|
||||
20250227,102800,83612410,2785,2785,2785,2780,54
|
||||
20250227,102700,83462070,2785,2780,2785,2780,14
|
||||
20250227,102600,83423130,2780,2780,2780,2780,0
|
||||
20250227,102500,83423130,2780,2780,2780,2780,19
|
||||
20250227,102400,83370310,2780,2780,2780,2780,0
|
||||
20250227,102300,83370310,2780,2780,2780,2780,11
|
||||
20250227,102200,83339730,2785,2785,2785,2785,9
|
||||
20250227,102100,83314665,2785,2785,2785,2785,208
|
||||
20250227,102000,82735385,2785,2780,2785,2780,43
|
||||
20250227,101900,82615675,2795,2795,2795,2795,10
|
||||
20250227,101800,82587725,2780,2780,2780,2780,10
|
||||
20250227,101700,82559925,2775,2775,2775,2775,10
|
||||
20250227,101600,82532175,2795,2780,2795,2775,343
|
||||
20250227,101500,81579715,2780,2790,2790,2780,128
|
||||
20250227,101400,81222695,2795,2780,2795,2780,285
|
||||
20250227,101300,80430320,2780,2795,2795,2780,13
|
||||
20250227,101200,80394135,2780,2785,2785,2780,710
|
||||
20250227,101100,78420055,2790,2790,2790,2790,47
|
||||
20250227,101000,78288925,2795,2780,2795,2780,10
|
||||
20250227,100900,78261110,2780,2780,2780,2780,0
|
||||
20250227,100800,78261110,2780,2780,2780,2780,110
|
||||
20250227,100700,77955310,2780,2785,2795,2780,2011
|
||||
20250227,100600,72355460,2795,2795,2795,2795,1
|
||||
20250227,100500,72352665,2785,2785,2785,2785,110
|
||||
20250227,100400,72046315,2795,2795,2795,2795,3
|
||||
20250227,100300,72037930,2785,2785,2785,2785,0
|
||||
20250227,100200,72037930,2785,2800,2800,2785,604
|
||||
20250227,100100,70354195,2800,2800,2800,2800,2
|
||||
20250227,100000,70348595,2790,2790,2790,2790,50
|
||||
20250227,095900,70209095,2790,2790,2790,2790,1
|
||||
20250227,095800,70206305,2795,2795,2795,2790,598
|
||||
20250227,095700,68536395,2795,2795,2795,2795,290
|
||||
20250227,095600,67725845,2795,2795,2795,2790,30
|
||||
20250227,095500,67642000,2790,2790,2790,2790,0
|
||||
20250227,095400,67642000,2790,2790,2790,2790,0
|
||||
20250227,095300,67642000,2790,2790,2790,2790,0
|
||||
20250227,095200,67642000,2790,2790,2790,2790,0
|
||||
20250227,095100,67642000,2790,2795,2795,2790,1615
|
||||
20250227,095000,63135290,2805,2805,2805,2805,0
|
||||
20250227,094900,63135290,2805,2805,2805,2805,0
|
||||
20250227,094800,63135290,2805,2805,2805,2805,0
|
||||
20250227,094700,63135290,2805,2795,2805,2795,754
|
||||
20250227,094600,61027770,2795,2795,2795,2795,1
|
||||
20250227,094500,61024975,2790,2815,2815,2790,1368
|
||||
20250227,094400,57208050,2815,2800,2815,2800,181
|
||||
20250227,094300,56700965,2800,2800,2800,2800,1
|
||||
20250227,094200,56698165,2795,2795,2795,2795,500
|
||||
20250227,094100,55300665,2795,2795,2795,2795,88
|
||||
20250227,094000,55054705,2790,2790,2790,2790,5
|
||||
20250227,093900,55040755,2790,2795,2795,2790,364
|
||||
20250227,093800,54023475,2800,2800,2800,2800,10
|
||||
20250227,093700,53995475,2795,2800,2800,2795,430
|
||||
20250227,093600,52793610,2800,2800,2800,2800,0
|
||||
20250227,093500,52793610,2800,2800,2800,2795,75
|
||||
20250227,093400,52583910,2805,2805,2805,2805,0
|
||||
20250227,093300,52583910,2805,2805,2805,2805,0
|
||||
20250227,093200,52583910,2805,2800,2805,2795,104
|
||||
20250227,093100,52292970,2805,2800,2805,2800,235
|
||||
20250227,093000,51634960,2805,2805,2805,2795,2095
|
||||
20250227,092900,45768085,2805,2810,2810,2805,909
|
||||
20250227,092800,43218240,2805,2805,2805,2805,2
|
||||
20250227,092700,43212630,2810,2815,2815,2810,52
|
||||
20250227,092600,43066505,2805,2805,2805,2805,150
|
||||
20250227,092500,42645755,2810,2810,2810,2810,0
|
||||
20250227,092400,42645755,2810,2810,2810,2810,75
|
||||
20250227,092300,42435005,2810,2810,2810,2810,0
|
||||
20250227,092200,42435005,2810,2815,2815,2810,1058
|
||||
20250227,092100,39461970,2820,2820,2820,2820,0
|
||||
20250227,092000,39461970,2820,2820,2820,2820,0
|
||||
20250227,091900,39461970,2820,2820,2820,2820,0
|
||||
20250227,091800,39461970,2820,2820,2820,2820,165
|
||||
20250227,091700,38996670,2820,2815,2820,2815,295
|
||||
20250227,091600,38166215,2820,2820,2820,2820,530
|
||||
20250227,091500,36671615,2820,2820,2820,2820,0
|
||||
20250227,091400,36671615,2820,2820,2820,2820,0
|
||||
20250227,091300,36671615,2820,2815,2820,2815,16
|
||||
20250227,091200,36626515,2825,2825,2825,2825,0
|
||||
20250227,091100,36626515,2825,2825,2825,2825,1
|
||||
20250227,091000,36623690,2815,2815,2815,2815,0
|
||||
20250227,090900,36623690,2815,2820,2825,2815,4001
|
||||
20250227,090800,25335525,2810,2810,2820,2805,1514
|
||||
20250227,090700,21085220,2810,2810,2810,2810,818
|
||||
20250227,090600,18786640,2810,2810,2810,2810,10
|
||||
20250227,090500,18758540,2805,2810,2810,2805,396
|
||||
20250227,090400,17647710,2810,2810,2810,2805,1368
|
||||
20250227,090300,13810370,2810,2810,2810,2805,2346
|
||||
20250227,090200,7229740,2835,2835,2835,2835,2
|
||||
20250227,090100,7224070,2835,2815,2835,2815,1051
|
||||
20250227,090000,4244505,2815,2835,2835,2815,1328
|
||||
|
Reference in New Issue
Block a user