Update 2025-02-27 2849 candle_min
This commit is contained in:
614
025880/min/candle-20250227.csv
Normal file
614
025880/min/candle-20250227.csv
Normal file
@@ -0,0 +1,614 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,191200,894448250,2755,2755,2755,2755,4293
|
||||
20250227,191100,894448250,2755,2755,2755,2755,0
|
||||
20250227,191000,894448250,2755,2755,2755,2755,0
|
||||
20250227,190900,894448250,2755,2755,2755,2755,0
|
||||
20250227,190800,894448250,2755,2755,2755,2755,0
|
||||
20250227,190700,894448250,2755,2755,2755,2755,0
|
||||
20250227,190600,894448250,2755,2755,2755,2755,0
|
||||
20250227,190500,894448250,2755,2755,2755,2755,0
|
||||
20250227,190400,894448250,2755,2755,2755,2755,0
|
||||
20250227,190300,894448250,2755,2755,2755,2755,0
|
||||
20250227,190200,894448250,2755,2755,2755,2755,0
|
||||
20250227,190100,894448250,2755,2755,2755,2755,0
|
||||
20250227,190000,894448250,2755,2755,2755,2755,0
|
||||
20250227,185900,894448250,2755,2755,2755,2755,0
|
||||
20250227,185800,894448250,2755,2755,2755,2755,0
|
||||
20250227,185700,894448250,2755,2755,2755,2755,0
|
||||
20250227,185600,894448250,2755,2755,2755,2755,0
|
||||
20250227,185500,894448250,2755,2755,2755,2755,0
|
||||
20250227,185400,894448250,2755,2755,2755,2755,0
|
||||
20250227,185300,894448250,2755,2755,2755,2755,0
|
||||
20250227,185200,894448250,2755,2755,2755,2755,0
|
||||
20250227,185100,894448250,2755,2755,2755,2755,0
|
||||
20250227,185000,894448250,2755,2755,2755,2755,0
|
||||
20250227,184900,894448250,2755,2755,2755,2755,0
|
||||
20250227,184800,894448250,2755,2755,2755,2755,0
|
||||
20250227,184700,894448250,2755,2755,2755,2755,0
|
||||
20250227,184600,894448250,2755,2755,2755,2755,0
|
||||
20250227,184500,894448250,2755,2755,2755,2755,0
|
||||
20250227,184400,894448250,2755,2755,2755,2755,0
|
||||
20250227,184300,894448250,2755,2755,2755,2755,0
|
||||
20250227,184200,894448250,2755,2755,2755,2755,4293
|
||||
20250227,184100,894448250,2755,2755,2755,2755,0
|
||||
20250227,184000,894448250,2755,2755,2755,2755,0
|
||||
20250227,183900,894448250,2755,2755,2755,2755,0
|
||||
20250227,183800,894448250,2755,2755,2755,2755,0
|
||||
20250227,183700,894448250,2755,2755,2755,2755,0
|
||||
20250227,183600,894448250,2755,2755,2755,2755,0
|
||||
20250227,183500,894448250,2755,2755,2755,2755,0
|
||||
20250227,183400,894448250,2755,2755,2755,2755,0
|
||||
20250227,183300,894448250,2755,2755,2755,2755,0
|
||||
20250227,183200,894448250,2755,2755,2755,2755,0
|
||||
20250227,183100,894448250,2755,2755,2755,2755,0
|
||||
20250227,183000,894448250,2755,2755,2755,2755,0
|
||||
20250227,182900,894448250,2755,2755,2755,2755,0
|
||||
20250227,182800,894448250,2755,2755,2755,2755,0
|
||||
20250227,182700,894448250,2755,2755,2755,2755,0
|
||||
20250227,182600,894448250,2755,2755,2755,2755,0
|
||||
20250227,182500,894448250,2755,2755,2755,2755,0
|
||||
20250227,182400,894448250,2755,2755,2755,2755,0
|
||||
20250227,182300,894448250,2755,2755,2755,2755,0
|
||||
20250227,182200,894448250,2755,2755,2755,2755,0
|
||||
20250227,182100,894448250,2755,2755,2755,2755,0
|
||||
20250227,182000,894448250,2755,2755,2755,2755,0
|
||||
20250227,181900,894448250,2755,2755,2755,2755,0
|
||||
20250227,181800,894448250,2755,2755,2755,2755,0
|
||||
20250227,181700,894448250,2755,2755,2755,2755,0
|
||||
20250227,181600,894448250,2755,2755,2755,2755,0
|
||||
20250227,181500,894448250,2755,2755,2755,2755,0
|
||||
20250227,181400,894448250,2755,2755,2755,2755,0
|
||||
20250227,181300,894448250,2755,2755,2755,2755,0
|
||||
20250227,181200,894448250,2755,2755,2755,2755,4293
|
||||
20250227,181100,894448250,2755,2755,2755,2755,0
|
||||
20250227,181000,894448250,2755,2755,2755,2755,0
|
||||
20250227,180900,894448250,2755,2755,2755,2755,0
|
||||
20250227,180800,894448250,2755,2755,2755,2755,0
|
||||
20250227,180700,894448250,2755,2755,2755,2755,0
|
||||
20250227,180600,894448250,2755,2755,2755,2755,0
|
||||
20250227,180500,894448250,2755,2755,2755,2755,0
|
||||
20250227,180400,894448250,2755,2755,2755,2755,0
|
||||
20250227,180300,894448250,2755,2755,2755,2755,0
|
||||
20250227,180200,894448250,2755,2755,2755,2755,0
|
||||
20250227,180100,894448250,2755,2755,2755,2755,0
|
||||
20250227,180000,894448250,2755,2755,2755,2755,0
|
||||
20250227,175900,894448250,2755,2755,2755,2755,0
|
||||
20250227,175800,894448250,2755,2755,2755,2755,0
|
||||
20250227,175700,894448250,2755,2755,2755,2755,0
|
||||
20250227,175600,894448250,2755,2755,2755,2755,0
|
||||
20250227,175500,894448250,2755,2755,2755,2755,0
|
||||
20250227,175400,894448250,2755,2755,2755,2755,0
|
||||
20250227,175300,894448250,2755,2755,2755,2755,0
|
||||
20250227,175200,894448250,2755,2755,2755,2755,0
|
||||
20250227,175100,894448250,2755,2755,2755,2755,0
|
||||
20250227,175000,894448250,2755,2755,2755,2755,0
|
||||
20250227,174900,894448250,2755,2755,2755,2755,0
|
||||
20250227,174800,894448250,2755,2755,2755,2755,0
|
||||
20250227,174700,894448250,2755,2755,2755,2755,0
|
||||
20250227,174600,894448250,2755,2755,2755,2755,0
|
||||
20250227,174500,894448250,2755,2755,2755,2755,0
|
||||
20250227,174400,894448250,2755,2755,2755,2755,0
|
||||
20250227,174300,894448250,2755,2755,2755,2755,0
|
||||
20250227,174200,894448250,2755,2755,2755,2755,4293
|
||||
20250227,174100,894448250,2755,2755,2755,2755,0
|
||||
20250227,174000,894448250,2755,2755,2755,2755,0
|
||||
20250227,173900,894448250,2755,2755,2755,2755,0
|
||||
20250227,173800,894448250,2755,2755,2755,2755,0
|
||||
20250227,173700,894448250,2755,2755,2755,2755,0
|
||||
20250227,173600,894448250,2755,2755,2755,2755,0
|
||||
20250227,173500,894448250,2755,2755,2755,2755,0
|
||||
20250227,173400,894448250,2755,2755,2755,2755,0
|
||||
20250227,173300,894448250,2755,2755,2755,2755,0
|
||||
20250227,173200,894448250,2755,2755,2755,2755,0
|
||||
20250227,173100,894448250,2755,2755,2755,2755,0
|
||||
20250227,173000,894448250,2755,2755,2755,2755,0
|
||||
20250227,172900,894448250,2755,2755,2755,2755,0
|
||||
20250227,172800,894448250,2755,2755,2755,2755,0
|
||||
20250227,172700,894448250,2755,2755,2755,2755,0
|
||||
20250227,172600,894448250,2755,2755,2755,2755,0
|
||||
20250227,172500,894448250,2755,2755,2755,2755,0
|
||||
20250227,172400,894448250,2755,2755,2755,2755,0
|
||||
20250227,172300,894448250,2755,2755,2755,2755,0
|
||||
20250227,172200,894448250,2755,2755,2755,2755,0
|
||||
20250227,172100,894448250,2755,2755,2755,2755,0
|
||||
20250227,172000,894448250,2755,2755,2755,2755,0
|
||||
20250227,171900,894448250,2755,2755,2755,2755,0
|
||||
20250227,171800,894448250,2755,2755,2755,2755,0
|
||||
20250227,171700,894448250,2755,2755,2755,2755,0
|
||||
20250227,171600,894448250,2755,2755,2755,2755,0
|
||||
20250227,171500,894448250,2755,2755,2755,2755,0
|
||||
20250227,171400,894448250,2755,2755,2755,2755,0
|
||||
20250227,171300,894448250,2755,2755,2755,2755,0
|
||||
20250227,171200,894448250,2755,2755,2755,2755,4293
|
||||
20250227,171100,894448250,2755,2755,2755,2755,0
|
||||
20250227,171000,894448250,2755,2755,2755,2755,0
|
||||
20250227,170900,894448250,2755,2755,2755,2755,0
|
||||
20250227,170800,894448250,2755,2755,2755,2755,0
|
||||
20250227,170700,894448250,2755,2755,2755,2755,0
|
||||
20250227,170600,894448250,2755,2755,2755,2755,0
|
||||
20250227,170500,894448250,2755,2755,2755,2755,0
|
||||
20250227,170400,894448250,2755,2755,2755,2755,0
|
||||
20250227,170300,894448250,2755,2755,2755,2755,0
|
||||
20250227,170200,894448250,2755,2755,2755,2755,0
|
||||
20250227,170100,894448250,2755,2755,2755,2755,0
|
||||
20250227,170000,894448250,2755,2755,2755,2755,0
|
||||
20250227,165900,894448250,2755,2755,2755,2755,0
|
||||
20250227,165800,894448250,2755,2755,2755,2755,0
|
||||
20250227,165700,894448250,2755,2755,2755,2755,0
|
||||
20250227,165600,894448250,2755,2755,2755,2755,0
|
||||
20250227,165500,894448250,2755,2755,2755,2755,0
|
||||
20250227,165400,894448250,2755,2755,2755,2755,0
|
||||
20250227,165300,894448250,2755,2755,2755,2755,0
|
||||
20250227,165200,894448250,2755,2755,2755,2755,0
|
||||
20250227,165100,894448250,2755,2755,2755,2755,0
|
||||
20250227,165000,894448250,2755,2755,2755,2755,0
|
||||
20250227,164900,894448250,2755,2755,2755,2755,0
|
||||
20250227,164800,894448250,2755,2755,2755,2755,0
|
||||
20250227,164700,894448250,2755,2755,2755,2755,0
|
||||
20250227,164600,894448250,2755,2755,2755,2755,0
|
||||
20250227,164500,894448250,2755,2755,2755,2755,0
|
||||
20250227,164400,894448250,2755,2755,2755,2755,0
|
||||
20250227,164300,894448250,2755,2755,2755,2755,0
|
||||
20250227,164200,894448250,2755,2755,2755,2755,4293
|
||||
20250227,164100,894448250,2755,2755,2755,2755,0
|
||||
20250227,164000,894448250,2755,2755,2755,2755,0
|
||||
20250227,163900,894448250,2755,2755,2755,2755,0
|
||||
20250227,163800,894448250,2755,2755,2755,2755,0
|
||||
20250227,163700,894448250,2755,2755,2755,2755,0
|
||||
20250227,163600,894448250,2755,2755,2755,2755,0
|
||||
20250227,163500,894448250,2755,2755,2755,2755,0
|
||||
20250227,163400,894448250,2755,2755,2755,2755,0
|
||||
20250227,163300,894448250,2755,2755,2755,2755,0
|
||||
20250227,163200,894448250,2755,2755,2755,2755,0
|
||||
20250227,163100,894448250,2755,2755,2755,2755,0
|
||||
20250227,163000,894448250,2755,2755,2755,2755,0
|
||||
20250227,162900,894448250,2755,2755,2755,2755,0
|
||||
20250227,162800,894448250,2755,2755,2755,2755,0
|
||||
20250227,162700,894448250,2755,2755,2755,2755,0
|
||||
20250227,162600,894448250,2755,2755,2755,2755,0
|
||||
20250227,162500,894448250,2755,2755,2755,2755,0
|
||||
20250227,162400,894448250,2755,2755,2755,2755,0
|
||||
20250227,162300,894448250,2755,2755,2755,2755,0
|
||||
20250227,162200,894448250,2755,2755,2755,2755,0
|
||||
20250227,162100,894448250,2755,2755,2755,2755,0
|
||||
20250227,162000,894448250,2755,2755,2755,2755,0
|
||||
20250227,161900,894448250,2755,2755,2755,2755,0
|
||||
20250227,161800,894448250,2755,2755,2755,2755,0
|
||||
20250227,161700,894448250,2755,2755,2755,2755,0
|
||||
20250227,161600,894448250,2755,2755,2755,2755,0
|
||||
20250227,161500,894448250,2755,2755,2755,2755,0
|
||||
20250227,161400,894448250,2755,2755,2755,2755,0
|
||||
20250227,161300,894448250,2755,2755,2755,2755,0
|
||||
20250227,161200,894448250,2755,2755,2755,2755,4293
|
||||
20250227,161100,894448250,2755,2755,2755,2755,0
|
||||
20250227,161000,894448250,2755,2755,2755,2755,0
|
||||
20250227,160900,894448250,2755,2755,2755,2755,0
|
||||
20250227,160800,894448250,2755,2755,2755,2755,0
|
||||
20250227,160700,894448250,2755,2755,2755,2755,0
|
||||
20250227,160600,894448250,2755,2755,2755,2755,0
|
||||
20250227,160500,894448250,2755,2755,2755,2755,0
|
||||
20250227,160400,894448250,2755,2755,2755,2755,0
|
||||
20250227,160300,894448250,2755,2755,2755,2755,0
|
||||
20250227,160200,894448250,2755,2755,2755,2755,0
|
||||
20250227,160100,894448250,2755,2755,2755,2755,0
|
||||
20250227,160000,894448250,2755,2755,2755,2755,0
|
||||
20250227,155900,894448250,2755,2755,2755,2755,0
|
||||
20250227,155800,894448250,2755,2755,2755,2755,0
|
||||
20250227,155700,894448250,2755,2755,2755,2755,0
|
||||
20250227,155600,894448250,2755,2755,2755,2755,0
|
||||
20250227,155500,894448250,2755,2755,2755,2755,0
|
||||
20250227,155400,894448250,2755,2755,2755,2755,0
|
||||
20250227,155300,894448250,2755,2755,2755,2755,0
|
||||
20250227,155200,894448250,2755,2755,2755,2755,0
|
||||
20250227,155100,894448250,2755,2755,2755,2755,0
|
||||
20250227,155000,894448250,2755,2755,2755,2755,0
|
||||
20250227,154900,894448250,2755,2755,2755,2755,0
|
||||
20250227,154800,894448250,2755,2755,2755,2755,0
|
||||
20250227,154700,894448250,2755,2755,2755,2755,0
|
||||
20250227,154600,894448250,2755,2755,2755,2755,0
|
||||
20250227,154500,894448250,2755,2755,2755,2755,0
|
||||
20250227,154400,894448250,2755,2755,2755,2755,0
|
||||
20250227,154300,894448250,2755,2755,2755,2755,0
|
||||
20250227,154200,894448250,2755,2755,2755,2755,4293
|
||||
20250227,154100,894448250,2755,2755,2755,2755,0
|
||||
20250227,154000,894448250,2755,2755,2755,2755,0
|
||||
20250227,153900,894448250,2755,2755,2755,2755,0
|
||||
20250227,153800,894448250,2755,2755,2755,2755,0
|
||||
20250227,153700,894448250,2755,2755,2755,2755,0
|
||||
20250227,153600,894448250,2755,2755,2755,2755,0
|
||||
20250227,153500,894448250,2755,2755,2755,2755,0
|
||||
20250227,153400,894448250,2755,2755,2755,2755,0
|
||||
20250227,153300,894448250,2755,2755,2755,2755,0
|
||||
20250227,153200,894448250,2755,2755,2755,2755,0
|
||||
20250227,153100,894448250,2755,2755,2755,2755,0
|
||||
20250227,153000,894448250,2755,2755,2755,2755,4293
|
||||
20250227,152900,882621035,2765,2765,2765,2765,0
|
||||
20250227,152800,882621035,2765,2765,2765,2765,0
|
||||
20250227,152700,882621035,2765,2765,2765,2765,0
|
||||
20250227,152600,882621035,2765,2765,2765,2765,0
|
||||
20250227,152500,882621035,2765,2765,2765,2765,0
|
||||
20250227,152400,882621035,2765,2765,2765,2765,0
|
||||
20250227,152300,882621035,2765,2765,2765,2765,0
|
||||
20250227,152200,882621035,2765,2765,2765,2765,0
|
||||
20250227,152100,882621035,2765,2765,2765,2765,0
|
||||
20250227,152000,882621035,2765,2765,2765,2765,0
|
||||
20250227,151900,882621035,2765,2765,2765,2765,781
|
||||
20250227,151800,880461570,2765,2765,2765,2765,374
|
||||
20250227,151700,879427460,2765,2765,2765,2765,149
|
||||
20250227,151600,879015475,2750,2765,2765,2750,174
|
||||
20250227,151500,878534455,2765,2765,2765,2765,74
|
||||
20250227,151400,878329845,2765,2765,2765,2765,126
|
||||
20250227,151300,877981455,2760,2760,2760,2760,0
|
||||
20250227,151200,877981455,2760,2755,2760,2755,173
|
||||
20250227,151100,877504340,2760,2760,2760,2760,1596
|
||||
20250227,151000,873099380,2775,2765,2775,2765,161
|
||||
20250227,150900,872653835,2780,2780,2780,2780,0
|
||||
20250227,150800,872653835,2780,2780,2780,2780,0
|
||||
20250227,150700,872653835,2780,2765,2780,2765,495
|
||||
20250227,150600,871284970,2765,2765,2765,2765,0
|
||||
20250227,150500,871284970,2765,2760,2765,2760,553
|
||||
20250227,150400,869756070,2760,2760,2760,2760,0
|
||||
20250227,150300,869756070,2760,2760,2760,2760,64
|
||||
20250227,150200,869579430,2770,2770,2770,2770,270
|
||||
20250227,150100,868831530,2760,2760,2760,2760,0
|
||||
20250227,150000,868831530,2760,2760,2760,2760,400
|
||||
20250227,145900,867727530,2760,2760,2760,2760,0
|
||||
20250227,145800,867727530,2760,2760,2760,2760,0
|
||||
20250227,145700,867727530,2760,2760,2760,2760,0
|
||||
20250227,145600,867727530,2760,2760,2760,2760,0
|
||||
20250227,145500,867727530,2760,2760,2760,2760,2
|
||||
20250227,145400,867722010,2770,2770,2770,2770,1
|
||||
20250227,145300,867719240,2770,2770,2770,2770,261
|
||||
20250227,145200,866996270,2765,2760,2765,2760,550
|
||||
20250227,145100,865477020,2760,2760,2760,2760,410
|
||||
20250227,145000,864345420,2765,2765,2765,2765,0
|
||||
20250227,144900,864345420,2765,2765,2765,2765,0
|
||||
20250227,144800,864345420,2765,2765,2765,2765,0
|
||||
20250227,144700,864345420,2765,2760,2765,2760,650
|
||||
20250227,144600,862549170,2755,2755,2755,2755,200
|
||||
20250227,144500,861998170,2755,2755,2755,2755,300
|
||||
20250227,144400,861171670,2755,2755,2755,2755,0
|
||||
20250227,144300,861171670,2755,2755,2755,2755,0
|
||||
20250227,144200,861171670,2755,2755,2755,2755,500
|
||||
20250227,144100,859794170,2750,2750,2750,2750,200
|
||||
20250227,144000,859244170,2755,2760,2760,2755,54
|
||||
20250227,143900,859095380,2755,2760,2760,2755,111
|
||||
20250227,143800,858789070,2760,2760,2760,2760,11
|
||||
20250227,143700,858758710,2745,2750,2750,2745,11
|
||||
20250227,143600,858728510,2755,2760,2760,2735,16458
|
||||
20250227,143500,813585830,2760,2760,2760,2760,0
|
||||
20250227,143400,813585830,2760,2760,2760,2760,0
|
||||
20250227,143300,813585830,2760,2760,2770,2760,551
|
||||
20250227,143200,812065060,2770,2770,2770,2770,0
|
||||
20250227,143100,812065060,2770,2770,2770,2770,129
|
||||
20250227,143000,811707730,2770,2755,2770,2755,4
|
||||
20250227,142900,811696695,2775,2775,2775,2775,0
|
||||
20250227,142800,811696695,2775,2775,2775,2775,0
|
||||
20250227,142700,811696695,2775,2775,2775,2775,1
|
||||
20250227,142600,811693920,2770,2770,2770,2770,646
|
||||
20250227,142500,809904500,2770,2770,2770,2770,0
|
||||
20250227,142400,809904500,2770,2770,2770,2770,0
|
||||
20250227,142300,809904500,2770,2770,2770,2770,1
|
||||
20250227,142200,809901730,2770,2770,2770,2770,0
|
||||
20250227,142100,809901730,2770,2770,2770,2770,100
|
||||
20250227,142000,809624730,2770,2770,2770,2770,1
|
||||
20250227,141900,809621960,2770,2770,2770,2770,0
|
||||
20250227,141800,809621960,2770,2770,2770,2770,0
|
||||
20250227,141700,809621960,2770,2770,2770,2770,92
|
||||
20250227,141600,809367120,2775,2775,2775,2775,0
|
||||
20250227,141500,809367120,2775,2775,2775,2775,1
|
||||
20250227,141400,809364345,2750,2770,2775,2750,244
|
||||
20250227,141300,808693120,2775,2775,2775,2775,0
|
||||
20250227,141200,808693120,2775,2775,2775,2775,205
|
||||
20250227,141100,808124245,2775,2775,2775,2775,150
|
||||
20250227,141000,807707995,2775,2775,2775,2775,1
|
||||
20250227,140900,807705220,2750,2750,2750,2750,0
|
||||
20250227,140800,807705220,2750,2750,2750,2750,1000
|
||||
20250227,140700,804955220,2775,2775,2775,2775,1
|
||||
20250227,140600,804952445,2755,2760,2760,2755,4585
|
||||
20250227,140500,792317445,2775,2775,2775,2775,0
|
||||
20250227,140400,792317445,2775,2775,2775,2775,2
|
||||
20250227,140300,792311895,2760,2760,2760,2760,144
|
||||
20250227,140200,791914455,2775,2775,2775,2775,0
|
||||
20250227,140100,791914455,2775,2775,2775,2775,0
|
||||
20250227,140000,791914455,2775,2775,2775,2775,92
|
||||
20250227,135900,791659155,2775,2775,2775,2775,1
|
||||
20250227,135800,791656380,2770,2770,2770,2770,1100
|
||||
20250227,135700,788609380,2770,2770,2770,2770,21
|
||||
20250227,135600,788551210,2770,2770,2770,2770,0
|
||||
20250227,135500,788551210,2770,2770,2770,2770,0
|
||||
20250227,135400,788551210,2770,2770,2770,2770,0
|
||||
20250227,135300,788551210,2770,2770,2770,2770,1
|
||||
20250227,135200,788548440,2770,2770,2770,2770,0
|
||||
20250227,135100,788548440,2770,2770,2770,2770,0
|
||||
20250227,135000,788548440,2770,2770,2770,2770,43
|
||||
20250227,134900,788429330,2770,2770,2770,2770,1
|
||||
20250227,134800,788426560,2750,2750,2750,2750,0
|
||||
20250227,134700,788426560,2750,2750,2750,2750,0
|
||||
20250227,134600,788426560,2750,2750,2750,2750,0
|
||||
20250227,134500,788426560,2750,2750,2750,2750,0
|
||||
20250227,134400,788426560,2750,2755,2755,2750,795
|
||||
20250227,134300,786239120,2750,2750,2750,2750,0
|
||||
20250227,134200,786239120,2750,2750,2750,2750,0
|
||||
20250227,134100,786239120,2750,2750,2750,2750,0
|
||||
20250227,134000,786239120,2750,2760,2760,2750,4000
|
||||
20250227,133900,775223180,2760,2760,2760,2760,0
|
||||
20250227,133800,775223180,2760,2760,2760,2760,0
|
||||
20250227,133700,775223180,2760,2760,2760,2760,0
|
||||
20250227,133600,775223180,2760,2760,2760,2760,0
|
||||
20250227,133500,775223180,2760,2760,2760,2760,0
|
||||
20250227,133400,775223180,2760,2760,2760,2760,0
|
||||
20250227,133300,775223180,2760,2760,2760,2760,0
|
||||
20250227,133200,775223180,2760,2765,2765,2760,3639
|
||||
20250227,133100,765178425,2780,2780,2780,2780,500
|
||||
20250227,133000,763788425,2780,2775,2780,2775,70
|
||||
20250227,132900,763594170,2765,2770,2770,2765,1423
|
||||
20250227,132800,759659560,2770,2770,2770,2770,0
|
||||
20250227,132700,759659560,2770,2770,2770,2770,0
|
||||
20250227,132600,759659560,2770,2770,2770,2770,0
|
||||
20250227,132500,759659560,2770,2770,2770,2770,0
|
||||
20250227,132400,759659560,2770,2770,2770,2770,1
|
||||
20250227,132300,759656790,2770,2770,2770,2770,0
|
||||
20250227,132200,759656790,2770,2770,2770,2770,500
|
||||
20250227,132100,758271790,2770,2775,2775,2770,15
|
||||
20250227,132000,758230215,2775,2775,2775,2775,1
|
||||
20250227,131900,758227440,2775,2775,2775,2775,0
|
||||
20250227,131800,758227440,2775,2775,2775,2775,0
|
||||
20250227,131700,758227440,2775,2775,2775,2775,0
|
||||
20250227,131600,758227440,2775,2775,2775,2775,100
|
||||
20250227,131500,757949940,2775,2770,2775,2770,200
|
||||
20250227,131400,757395440,2775,2775,2775,2775,0
|
||||
20250227,131300,757395440,2775,2775,2775,2775,10
|
||||
20250227,131200,757367690,2775,2775,2775,2775,0
|
||||
20250227,131100,757367690,2775,2775,2775,2775,0
|
||||
20250227,131000,757367690,2775,2775,2775,2775,0
|
||||
20250227,130900,757367690,2775,2775,2775,2775,0
|
||||
20250227,130800,757367690,2775,2775,2775,2775,0
|
||||
20250227,130700,757367690,2775,2775,2775,2775,0
|
||||
20250227,130600,757367690,2775,2775,2775,2775,0
|
||||
20250227,130500,757367690,2775,2775,2775,2775,0
|
||||
20250227,130400,757367690,2775,2760,2775,2750,14001
|
||||
20250227,130300,718806620,2775,2775,2775,2775,329
|
||||
20250227,130200,717893645,2775,2775,2775,2775,1688
|
||||
20250227,130100,713209445,2775,2775,2775,2775,0
|
||||
20250227,130000,713209445,2775,2775,2775,2775,0
|
||||
20250227,125900,713209445,2775,2775,2775,2775,0
|
||||
20250227,125800,713209445,2775,2775,2775,2775,0
|
||||
20250227,125700,713209445,2775,2775,2775,2775,1
|
||||
20250227,125600,713206670,2760,2765,2765,2760,2000
|
||||
20250227,125500,707686660,2760,2760,2760,2760,0
|
||||
20250227,125400,707686660,2760,2760,2760,2760,0
|
||||
20250227,125300,707686660,2760,2760,2760,2760,0
|
||||
20250227,125200,707686660,2760,2780,2780,2760,3002
|
||||
20250227,125100,699386560,2785,2785,2785,2785,0
|
||||
20250227,125000,699386560,2785,2785,2785,2785,73
|
||||
20250227,124900,699183255,2785,2785,2785,2785,20
|
||||
20250227,124800,699127555,2785,2785,2785,2785,0
|
||||
20250227,124700,699127555,2785,2785,2785,2785,0
|
||||
20250227,124600,699127555,2785,2785,2785,2785,0
|
||||
20250227,124500,699127555,2785,2785,2785,2785,0
|
||||
20250227,124400,699127555,2785,2785,2785,2785,0
|
||||
20250227,124300,699127555,2785,2785,2785,2785,62
|
||||
20250227,124200,698954885,2785,2785,2785,2785,0
|
||||
20250227,124100,698954885,2785,2785,2785,2785,0
|
||||
20250227,124000,698954885,2785,2785,2785,2785,43
|
||||
20250227,123900,698835130,2785,2785,2785,2785,0
|
||||
20250227,123800,698835130,2785,2785,2785,2785,0
|
||||
20250227,123700,698835130,2785,2785,2785,2785,1100
|
||||
20250227,123600,695771630,2785,2785,2785,2785,0
|
||||
20250227,123500,695771630,2785,2785,2785,2785,162
|
||||
20250227,123400,695320460,2785,2785,2785,2785,66
|
||||
20250227,123300,695136650,2770,2770,2770,2770,3
|
||||
20250227,123200,695128340,2785,2785,2785,2785,0
|
||||
20250227,123100,695128340,2785,2770,2785,2770,6
|
||||
20250227,123000,695111705,2770,2770,2770,2770,16
|
||||
20250227,122900,695067385,2780,2780,2780,2780,0
|
||||
20250227,122800,695067385,2780,2780,2780,2780,0
|
||||
20250227,122700,695067385,2780,2780,2780,2780,9
|
||||
20250227,122600,695042365,2780,2780,2780,2780,54
|
||||
20250227,122500,694892245,2780,2780,2780,2780,18
|
||||
20250227,122400,694842205,2780,2780,2780,2780,101
|
||||
20250227,122300,694561425,2775,2775,2775,2775,0
|
||||
20250227,122200,694561425,2775,2775,2775,2775,4
|
||||
20250227,122100,694550325,2775,2775,2775,2775,0
|
||||
20250227,122000,694550325,2775,2775,2775,2775,0
|
||||
20250227,121900,694550325,2775,2775,2775,2775,1120
|
||||
20250227,121800,691442325,2775,2775,2775,2775,0
|
||||
20250227,121700,691442325,2775,2775,2775,2775,0
|
||||
20250227,121600,691442325,2775,2775,2775,2775,0
|
||||
20250227,121500,691442325,2775,2775,2775,2775,1
|
||||
20250227,121400,691439550,2765,2765,2765,2765,0
|
||||
20250227,121300,691439550,2765,2765,2765,2765,5
|
||||
20250227,121200,691425725,2775,2775,2775,2775,0
|
||||
20250227,121100,691425725,2775,2775,2775,2775,0
|
||||
20250227,121000,691425725,2775,2775,2775,2775,18
|
||||
20250227,120900,691375775,2775,2775,2775,2775,0
|
||||
20250227,120800,691375775,2775,2775,2775,2775,9
|
||||
20250227,120700,691350800,2770,2770,2770,2770,0
|
||||
20250227,120600,691350800,2770,2770,2770,2770,354
|
||||
20250227,120500,690370220,2780,2780,2780,2780,0
|
||||
20250227,120400,690370220,2780,2780,2780,2780,0
|
||||
20250227,120300,690370220,2780,2780,2780,2780,0
|
||||
20250227,120200,690370220,2780,2780,2780,2780,1100
|
||||
20250227,120100,687312220,2775,2775,2775,2775,1029
|
||||
20250227,120000,684456745,2775,2775,2775,2775,0
|
||||
20250227,115900,684456745,2775,2775,2775,2775,2
|
||||
20250227,115800,684451195,2775,2775,2775,2775,1
|
||||
20250227,115700,684448420,2775,2775,2775,2775,37
|
||||
20250227,115600,684345745,2775,2775,2775,2775,0
|
||||
20250227,115500,684345745,2775,2775,2775,2775,100
|
||||
20250227,115400,684068245,2775,2775,2775,2775,0
|
||||
20250227,115300,684068245,2775,2775,2775,2775,500
|
||||
20250227,115200,682680745,2775,2785,2785,2755,32257
|
||||
20250227,115100,593539100,2785,2785,2785,2785,0
|
||||
20250227,115000,593539100,2785,2785,2785,2785,0
|
||||
20250227,114900,593539100,2785,2785,2785,2785,0
|
||||
20250227,114800,593539100,2785,2785,2785,2785,0
|
||||
20250227,114700,593539100,2785,2800,2800,2785,122
|
||||
20250227,114600,593197560,2800,2800,2800,2800,120
|
||||
20250227,114500,592861560,2785,2785,2785,2785,0
|
||||
20250227,114400,592861560,2785,2785,2785,2785,0
|
||||
20250227,114300,592861560,2785,2785,2785,2785,0
|
||||
20250227,114200,592861560,2785,2785,2785,2785,0
|
||||
20250227,114100,592861560,2785,2785,2785,2785,5
|
||||
20250227,114000,592847635,2785,2785,2785,2785,0
|
||||
20250227,113900,592847635,2785,2785,2785,2785,0
|
||||
20250227,113800,592847635,2785,2785,2785,2785,90
|
||||
20250227,113700,592596985,2780,2780,2780,2780,0
|
||||
20250227,113600,592596985,2780,2780,2780,2780,0
|
||||
20250227,113500,592596985,2780,2780,2780,2780,0
|
||||
20250227,113400,592596985,2780,2780,2780,2780,1
|
||||
20250227,113300,592594205,2780,2785,2785,2780,1000
|
||||
20250227,113200,589811915,2785,2785,2785,2785,0
|
||||
20250227,113100,589811915,2785,2785,2785,2785,0
|
||||
20250227,113000,589811915,2785,2785,2785,2785,0
|
||||
20250227,112900,589811915,2785,2785,2785,2785,3
|
||||
20250227,112800,589803560,2800,2800,2800,2800,0
|
||||
20250227,112700,589803560,2800,2800,2800,2800,301
|
||||
20250227,112600,588960760,2795,2795,2795,2795,0
|
||||
20250227,112500,588960760,2795,2795,2795,2795,0
|
||||
20250227,112400,588960760,2795,2795,2795,2795,0
|
||||
20250227,112300,588960760,2795,2795,2795,2795,0
|
||||
20250227,112200,588960760,2795,2795,2795,2785,95
|
||||
20250227,112100,588695300,2800,2800,2800,2800,11
|
||||
20250227,112000,588664500,2800,2800,2800,2800,0
|
||||
20250227,111900,588664500,2800,2800,2800,2800,0
|
||||
20250227,111800,588664500,2800,2800,2800,2800,0
|
||||
20250227,111700,588664500,2800,2800,2800,2800,0
|
||||
20250227,111600,588664500,2800,2800,2800,2800,0
|
||||
20250227,111500,588664500,2800,2800,2800,2800,0
|
||||
20250227,111400,588664500,2800,2800,2800,2800,201
|
||||
20250227,111300,588101700,2825,2825,2825,2825,0
|
||||
20250227,111200,588101700,2825,2800,2825,2800,3153
|
||||
20250227,111100,579220780,2795,2775,2795,2775,4535
|
||||
20250227,111000,566592555,2775,2775,2775,2775,0
|
||||
20250227,110900,566592555,2775,2775,2775,2775,100
|
||||
20250227,110800,566315055,2775,2775,2775,2775,0
|
||||
20250227,110700,566315055,2775,2775,2775,2775,0
|
||||
20250227,110600,566315055,2775,2775,2775,2775,1
|
||||
20250227,110500,566312280,2760,2780,2780,2760,8469
|
||||
20250227,110400,542870880,2785,2785,2785,2780,329
|
||||
20250227,110300,541955995,2785,2795,2795,2780,579
|
||||
20250227,110200,540346285,2795,2795,2795,2780,671
|
||||
20250227,110100,538480635,2795,2780,2795,2780,1089
|
||||
20250227,110000,535453200,2780,2795,2795,2780,3195
|
||||
20250227,105900,526550985,2800,2800,2800,2800,0
|
||||
20250227,105800,526550985,2800,2805,2805,2800,2
|
||||
20250227,105700,526545380,2795,2795,2795,2795,0
|
||||
20250227,105600,526545380,2795,2790,2795,2790,901
|
||||
20250227,105500,524031585,2790,2800,2800,2790,1201
|
||||
20250227,105400,520680785,2795,2805,2805,2795,2015
|
||||
20250227,105300,515043840,2810,2810,2810,2810,2
|
||||
20250227,105200,515038220,2810,2815,2815,2810,3
|
||||
20250227,105100,515029785,2825,2810,2825,2810,3511
|
||||
20250227,105000,505157445,2800,2815,2815,2800,357
|
||||
20250227,104900,504156155,2810,2810,2810,2810,3379
|
||||
20250227,104800,494661165,2830,2830,2830,2830,0
|
||||
20250227,104700,494661165,2830,2810,2830,2810,34
|
||||
20250227,104600,494564985,2830,2830,2830,2830,2
|
||||
20250227,104500,494559325,2825,2790,2825,2790,13065
|
||||
20250227,104400,457831285,2795,2810,2810,2795,3320
|
||||
20250227,104300,448549315,2805,2805,2805,2805,0
|
||||
20250227,104200,448549315,2805,2805,2805,2805,0
|
||||
20250227,104100,448549315,2805,2805,2805,2805,0
|
||||
20250227,104000,448549315,2805,2810,2810,2805,68
|
||||
20250227,103900,448358240,2800,2800,2800,2800,0
|
||||
20250227,103800,448358240,2800,2800,2800,2800,5
|
||||
20250227,103700,448344240,2810,2810,2810,2810,0
|
||||
20250227,103600,448344240,2810,2810,2810,2810,1000
|
||||
20250227,103500,445534240,2810,2810,2810,2810,0
|
||||
20250227,103400,445534240,2810,2810,2810,2810,200
|
||||
20250227,103300,444972240,2810,2810,2810,2810,31
|
||||
20250227,103200,444885130,2805,2805,2805,2805,0
|
||||
20250227,103100,444885130,2805,2800,2805,2800,337
|
||||
20250227,103000,443939865,2800,2800,2800,2800,0
|
||||
20250227,102900,443939865,2800,2800,2800,2800,0
|
||||
20250227,102800,443939865,2800,2795,2800,2790,1044
|
||||
20250227,102700,441024820,2800,2795,2800,2795,5125
|
||||
20250227,102600,426679820,2790,2790,2790,2790,0
|
||||
20250227,102500,426679820,2790,2795,2795,2790,577
|
||||
20250227,102400,425067980,2795,2795,2795,2795,2
|
||||
20250227,102300,425062390,2795,2795,2795,2795,10
|
||||
20250227,102200,425034440,2795,2795,2795,2795,0
|
||||
20250227,102100,425034440,2795,2795,2795,2795,70
|
||||
20250227,102000,424838790,2795,2800,2800,2795,288
|
||||
20250227,101900,424032530,2810,2810,2810,2810,661
|
||||
20250227,101800,422175120,2810,2800,2810,2800,1516
|
||||
20250227,101700,417922325,2795,2795,2795,2795,409
|
||||
20250227,101600,416779170,2790,2785,2795,2785,2968
|
||||
20250227,101500,408505730,2785,2780,2785,2780,586
|
||||
20250227,101400,406874895,2780,2780,2780,2780,0
|
||||
20250227,101300,406874895,2780,2780,2780,2780,197
|
||||
20250227,101200,406327235,2775,2775,2775,2775,52
|
||||
20250227,101100,406182935,2775,2775,2775,2775,630
|
||||
20250227,101000,404434685,2775,2775,2775,2775,0
|
||||
20250227,100900,404434685,2775,2775,2775,2775,80
|
||||
20250227,100800,404212685,2780,2780,2780,2780,0
|
||||
20250227,100700,404212685,2780,2775,2780,2755,2205
|
||||
20250227,100600,398125955,2760,2760,2760,2760,10
|
||||
20250227,100500,398098355,2760,2760,2770,2760,1625
|
||||
20250227,100400,393600435,2760,2760,2760,2760,1653
|
||||
20250227,100300,389038155,2765,2765,2765,2765,0
|
||||
20250227,100200,389038155,2765,2740,2765,2740,3281
|
||||
20250227,100100,380048190,2740,2745,2765,2740,10300
|
||||
20250227,100000,351726695,2755,2765,2765,2745,27914
|
||||
20250227,095900,274853285,2760,2785,2785,2760,4242
|
||||
20250227,095800,263134860,2785,2785,2785,2785,0
|
||||
20250227,095700,263134860,2785,2785,2785,2785,1000
|
||||
20250227,095600,260349860,2785,2785,2785,2785,684
|
||||
20250227,095500,258444920,2765,2765,2765,2765,1473
|
||||
20250227,095400,254372075,2780,2780,2780,2780,975
|
||||
20250227,095300,251661575,2770,2775,2775,2770,6034
|
||||
20250227,095200,234942270,2795,2775,2795,2770,1795
|
||||
20250227,095100,229969795,2770,2770,2770,2770,0
|
||||
20250227,095000,229969795,2770,2770,2770,2770,0
|
||||
20250227,094900,229969795,2770,2770,2770,2770,0
|
||||
20250227,094800,229969795,2770,2770,2770,2770,0
|
||||
20250227,094700,229969795,2770,2770,2770,2770,0
|
||||
20250227,094600,229969795,2770,2775,2775,2770,15343
|
||||
20250227,094500,187449645,2780,2780,2780,2780,501
|
||||
20250227,094400,186056865,2780,2775,2780,2775,3285
|
||||
20250227,094300,176932050,2780,2780,2780,2780,4272
|
||||
20250227,094200,165055890,2780,2780,2780,2780,539
|
||||
20250227,094100,163557470,2780,2780,2780,2780,0
|
||||
20250227,094000,163557470,2780,2780,2780,2780,10
|
||||
20250227,093900,163529670,2780,2790,2790,2780,9010
|
||||
20250227,093800,138461700,2800,2800,2800,2800,0
|
||||
20250227,093700,138461700,2800,2800,2800,2800,0
|
||||
20250227,093600,138461700,2800,2800,2800,2800,4
|
||||
20250227,093500,138450500,2800,2785,2800,2785,274
|
||||
20250227,093400,137687290,2790,2790,2790,2790,1679
|
||||
20250227,093300,133002880,2800,2800,2800,2800,50
|
||||
20250227,093200,132862880,2790,2790,2790,2790,0
|
||||
20250227,093100,132862880,2790,2790,2790,2790,0
|
||||
20250227,093000,132862880,2790,2790,2790,2790,1
|
||||
20250227,092900,132860090,2790,2790,2790,2790,0
|
||||
20250227,092800,132860090,2790,2795,2795,2790,2444
|
||||
20250227,092700,126040440,2795,2795,2795,2795,7
|
||||
20250227,092600,126020875,2795,2800,2800,2795,1201
|
||||
20250227,092500,122663890,2800,2810,2810,2800,1615
|
||||
20250227,092400,118140760,2805,2805,2805,2805,165
|
||||
20250227,092300,117677935,2805,2810,2810,2805,3617
|
||||
20250227,092200,107531865,2815,2815,2815,2815,5
|
||||
20250227,092100,107517790,2815,2815,2815,2815,89
|
||||
20250227,092000,107267255,2815,2815,2815,2815,205
|
||||
20250227,091900,106690180,2815,2815,2815,2815,67
|
||||
20250227,091800,106501575,2820,2820,2820,2820,354
|
||||
20250227,091700,105503295,2815,2815,2815,2815,0
|
||||
20250227,091600,105503295,2815,2815,2815,2815,1147
|
||||
20250227,091500,102274490,2820,2820,2820,2820,0
|
||||
20250227,091400,102274490,2820,2820,2820,2820,5
|
||||
20250227,091300,102260390,2820,2805,2820,2805,476
|
||||
20250227,091200,100919525,2800,2805,2805,2800,24
|
||||
20250227,091100,100852265,2800,2800,2800,2800,100
|
||||
20250227,091000,100572265,2800,2800,2800,2800,721
|
||||
20250227,090900,98553465,2800,2795,2800,2795,1898
|
||||
20250227,090800,93244455,2795,2795,2795,2795,102
|
||||
20250227,090700,92959365,2780,2780,2780,2780,15
|
||||
20250227,090600,92917665,2785,2785,2785,2785,240
|
||||
20250227,090500,92249265,2785,2785,2785,2785,1073
|
||||
20250227,090400,89260960,2785,2785,2785,2785,494
|
||||
20250227,090300,87885170,2800,2800,2800,2800,0
|
||||
20250227,090200,87885170,2800,2795,2800,2795,1302
|
||||
20250227,090100,84242765,2795,2790,2795,2780,1736
|
||||
20250227,090000,79404180,2790,2780,2790,2760,25594
|
||||
|
Reference in New Issue
Block a user