Update 2025-02-27 2849 candle_min
This commit is contained in:
631
043220/min/candle-20250227.csv
Normal file
631
043220/min/candle-20250227.csv
Normal file
@@ -0,0 +1,631 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,192900,257847076,201,201,201,201,21892
|
||||
20250227,192800,257847076,201,201,201,201,0
|
||||
20250227,192700,257847076,201,201,201,201,0
|
||||
20250227,192600,257847076,201,201,201,201,0
|
||||
20250227,192500,257847076,201,201,201,201,0
|
||||
20250227,192400,257847076,201,201,201,201,0
|
||||
20250227,192300,257847076,201,201,201,201,0
|
||||
20250227,192200,257847076,201,201,201,201,0
|
||||
20250227,192100,257847076,201,201,201,201,0
|
||||
20250227,192000,257847076,201,201,201,201,0
|
||||
20250227,191900,257847076,201,201,201,201,0
|
||||
20250227,191800,257847076,201,201,201,201,0
|
||||
20250227,191700,257847076,201,201,201,201,0
|
||||
20250227,191600,257847076,201,201,201,201,0
|
||||
20250227,191500,257847076,201,201,201,201,0
|
||||
20250227,191400,257847076,201,201,201,201,0
|
||||
20250227,191300,257847076,201,201,201,201,0
|
||||
20250227,191200,257847076,201,201,201,201,0
|
||||
20250227,191100,257847076,201,201,201,201,0
|
||||
20250227,191000,257847076,201,201,201,201,0
|
||||
20250227,190900,257847076,201,201,201,201,0
|
||||
20250227,190800,257847076,201,201,201,201,0
|
||||
20250227,190700,257847076,201,201,201,201,0
|
||||
20250227,190600,257847076,201,201,201,201,0
|
||||
20250227,190500,257847076,201,201,201,201,0
|
||||
20250227,190400,257847076,201,201,201,201,0
|
||||
20250227,190300,257847076,201,201,201,201,0
|
||||
20250227,190200,257847076,201,201,201,201,0
|
||||
20250227,190100,257847076,201,201,201,201,0
|
||||
20250227,190000,257847076,201,201,201,201,0
|
||||
20250227,185900,257847076,201,201,201,201,21892
|
||||
20250227,185800,257847076,201,201,201,201,0
|
||||
20250227,185700,257847076,201,201,201,201,0
|
||||
20250227,185600,257847076,201,201,201,201,0
|
||||
20250227,185500,257847076,201,201,201,201,0
|
||||
20250227,185400,257847076,201,201,201,201,0
|
||||
20250227,185300,257847076,201,201,201,201,0
|
||||
20250227,185200,257847076,201,201,201,201,0
|
||||
20250227,185100,257847076,201,201,201,201,0
|
||||
20250227,185000,257847076,201,201,201,201,0
|
||||
20250227,184900,257847076,201,201,201,201,0
|
||||
20250227,184800,257847076,201,201,201,201,0
|
||||
20250227,184700,257847076,201,201,201,201,0
|
||||
20250227,184600,257847076,201,201,201,201,0
|
||||
20250227,184500,257847076,201,201,201,201,0
|
||||
20250227,184400,257847076,201,201,201,201,0
|
||||
20250227,184300,257847076,201,201,201,201,0
|
||||
20250227,184200,257847076,201,201,201,201,0
|
||||
20250227,184100,257847076,201,201,201,201,0
|
||||
20250227,184000,257847076,201,201,201,201,0
|
||||
20250227,183900,257847076,201,201,201,201,0
|
||||
20250227,183800,257847076,201,201,201,201,0
|
||||
20250227,183700,257847076,201,201,201,201,0
|
||||
20250227,183600,257847076,201,201,201,201,0
|
||||
20250227,183500,257847076,201,201,201,201,0
|
||||
20250227,183400,257847076,201,201,201,201,0
|
||||
20250227,183300,257847076,201,201,201,201,0
|
||||
20250227,183200,257847076,201,201,201,201,0
|
||||
20250227,183100,257847076,201,201,201,201,0
|
||||
20250227,183000,257847076,201,201,201,201,0
|
||||
20250227,182900,257847076,201,201,201,201,21892
|
||||
20250227,182800,257847076,201,201,201,201,0
|
||||
20250227,182700,257847076,201,201,201,201,0
|
||||
20250227,182600,257847076,201,201,201,201,0
|
||||
20250227,182500,257847076,201,201,201,201,0
|
||||
20250227,182400,257847076,201,201,201,201,0
|
||||
20250227,182300,257847076,201,201,201,201,0
|
||||
20250227,182200,257847076,201,201,201,201,0
|
||||
20250227,182100,257847076,201,201,201,201,0
|
||||
20250227,182000,257847076,201,201,201,201,0
|
||||
20250227,181900,257847076,201,201,201,201,0
|
||||
20250227,181800,257847076,201,201,201,201,0
|
||||
20250227,181700,257847076,201,201,201,201,0
|
||||
20250227,181600,257847076,201,201,201,201,0
|
||||
20250227,181500,257847076,201,201,201,201,0
|
||||
20250227,181400,257847076,201,201,201,201,0
|
||||
20250227,181300,257847076,201,201,201,201,0
|
||||
20250227,181200,257847076,201,201,201,201,0
|
||||
20250227,181100,257847076,201,201,201,201,0
|
||||
20250227,181000,257847076,201,201,201,201,0
|
||||
20250227,180900,257847076,201,201,201,201,0
|
||||
20250227,180800,257847076,201,201,201,201,0
|
||||
20250227,180700,257847076,201,201,201,201,0
|
||||
20250227,180600,257847076,201,201,201,201,0
|
||||
20250227,180500,257847076,201,201,201,201,0
|
||||
20250227,180400,257847076,201,201,201,201,0
|
||||
20250227,180300,257847076,201,201,201,201,0
|
||||
20250227,180200,257847076,201,201,201,201,0
|
||||
20250227,180100,257847076,201,201,201,201,0
|
||||
20250227,180000,257847076,201,201,201,201,0
|
||||
20250227,175900,257847076,201,201,201,201,21892
|
||||
20250227,175800,257847076,201,201,201,201,0
|
||||
20250227,175700,257847076,201,201,201,201,0
|
||||
20250227,175600,257847076,201,201,201,201,0
|
||||
20250227,175500,257847076,201,201,201,201,0
|
||||
20250227,175400,257847076,201,201,201,201,0
|
||||
20250227,175300,257847076,201,201,201,201,0
|
||||
20250227,175200,257847076,201,201,201,201,0
|
||||
20250227,175100,257847076,201,201,201,201,0
|
||||
20250227,175000,257847076,201,201,201,201,0
|
||||
20250227,174900,257847076,201,201,201,201,0
|
||||
20250227,174800,257847076,201,201,201,201,0
|
||||
20250227,174700,257847076,201,201,201,201,0
|
||||
20250227,174600,257847076,201,201,201,201,0
|
||||
20250227,174500,257847076,201,201,201,201,0
|
||||
20250227,174400,257847076,201,201,201,201,0
|
||||
20250227,174300,257847076,201,201,201,201,0
|
||||
20250227,174200,257847076,201,201,201,201,0
|
||||
20250227,174100,257847076,201,201,201,201,0
|
||||
20250227,174000,257847076,201,201,201,201,0
|
||||
20250227,173900,257847076,201,201,201,201,0
|
||||
20250227,173800,257847076,201,201,201,201,0
|
||||
20250227,173700,257847076,201,201,201,201,0
|
||||
20250227,173600,257847076,201,201,201,201,0
|
||||
20250227,173500,257847076,201,201,201,201,0
|
||||
20250227,173400,257847076,201,201,201,201,0
|
||||
20250227,173300,257847076,201,201,201,201,0
|
||||
20250227,173200,257847076,201,201,201,201,0
|
||||
20250227,173100,257847076,201,201,201,201,0
|
||||
20250227,173000,257847076,201,201,201,201,0
|
||||
20250227,172900,257847076,201,201,201,201,21892
|
||||
20250227,172800,257847076,201,201,201,201,0
|
||||
20250227,172700,257847076,201,201,201,201,0
|
||||
20250227,172600,257847076,201,201,201,201,0
|
||||
20250227,172500,257847076,201,201,201,201,0
|
||||
20250227,172400,257847076,201,201,201,201,0
|
||||
20250227,172300,257847076,201,201,201,201,0
|
||||
20250227,172200,257847076,201,201,201,201,0
|
||||
20250227,172100,257847076,201,201,201,201,0
|
||||
20250227,172000,257847076,201,201,201,201,0
|
||||
20250227,171900,257847076,201,201,201,201,0
|
||||
20250227,171800,257847076,201,201,201,201,0
|
||||
20250227,171700,257847076,201,201,201,201,0
|
||||
20250227,171600,257847076,201,201,201,201,0
|
||||
20250227,171500,257847076,201,201,201,201,0
|
||||
20250227,171400,257847076,201,201,201,201,0
|
||||
20250227,171300,257847076,201,201,201,201,0
|
||||
20250227,171200,257847076,201,201,201,201,0
|
||||
20250227,171100,257847076,201,201,201,201,0
|
||||
20250227,171000,257847076,201,201,201,201,0
|
||||
20250227,170900,257847076,201,201,201,201,0
|
||||
20250227,170800,257847076,201,201,201,201,0
|
||||
20250227,170700,257847076,201,201,201,201,0
|
||||
20250227,170600,257847076,201,201,201,201,0
|
||||
20250227,170500,257847076,201,201,201,201,0
|
||||
20250227,170400,257847076,201,201,201,201,0
|
||||
20250227,170300,257847076,201,201,201,201,0
|
||||
20250227,170200,257847076,201,201,201,201,0
|
||||
20250227,170100,257847076,201,201,201,201,0
|
||||
20250227,170000,257847076,201,201,201,201,0
|
||||
20250227,165900,257847076,201,201,201,201,21892
|
||||
20250227,165800,257847076,201,201,201,201,0
|
||||
20250227,165700,257847076,201,201,201,201,0
|
||||
20250227,165600,257847076,201,201,201,201,0
|
||||
20250227,165500,257847076,201,201,201,201,0
|
||||
20250227,165400,257847076,201,201,201,201,0
|
||||
20250227,165300,257847076,201,201,201,201,0
|
||||
20250227,165200,257847076,201,201,201,201,0
|
||||
20250227,165100,257847076,201,201,201,201,0
|
||||
20250227,165000,257847076,201,201,201,201,0
|
||||
20250227,164900,257847076,201,201,201,201,0
|
||||
20250227,164800,257847076,201,201,201,201,0
|
||||
20250227,164700,257847076,201,201,201,201,0
|
||||
20250227,164600,257847076,201,201,201,201,0
|
||||
20250227,164500,257847076,201,201,201,201,0
|
||||
20250227,164400,257847076,201,201,201,201,0
|
||||
20250227,164300,257847076,201,201,201,201,0
|
||||
20250227,164200,257847076,201,201,201,201,0
|
||||
20250227,164100,257847076,201,201,201,201,0
|
||||
20250227,164000,257847076,201,201,201,201,0
|
||||
20250227,163900,257847076,201,201,201,201,0
|
||||
20250227,163800,257847076,201,201,201,201,0
|
||||
20250227,163700,257847076,201,201,201,201,0
|
||||
20250227,163600,257847076,201,201,201,201,0
|
||||
20250227,163500,257847076,201,201,201,201,0
|
||||
20250227,163400,257847076,201,201,201,201,0
|
||||
20250227,163300,257847076,201,201,201,201,0
|
||||
20250227,163200,257847076,201,201,201,201,0
|
||||
20250227,163100,257847076,201,201,201,201,0
|
||||
20250227,163000,257847076,201,201,201,201,0
|
||||
20250227,162900,257847076,201,201,201,201,21892
|
||||
20250227,162800,257847076,201,201,201,201,0
|
||||
20250227,162700,257847076,201,201,201,201,0
|
||||
20250227,162600,257847076,201,201,201,201,0
|
||||
20250227,162500,257847076,201,201,201,201,0
|
||||
20250227,162400,257847076,201,201,201,201,0
|
||||
20250227,162300,257847076,201,201,201,201,0
|
||||
20250227,162200,257847076,201,201,201,201,0
|
||||
20250227,162100,257847076,201,201,201,201,0
|
||||
20250227,162000,257847076,201,201,201,201,0
|
||||
20250227,161900,257847076,201,201,201,201,0
|
||||
20250227,161800,257847076,201,201,201,201,0
|
||||
20250227,161700,257847076,201,201,201,201,0
|
||||
20250227,161600,257847076,201,201,201,201,0
|
||||
20250227,161500,257847076,201,201,201,201,0
|
||||
20250227,161400,257847076,201,201,201,201,0
|
||||
20250227,161300,257847076,201,201,201,201,0
|
||||
20250227,161200,257847076,201,201,201,201,0
|
||||
20250227,161100,257847076,201,201,201,201,0
|
||||
20250227,161000,257847076,201,201,201,201,0
|
||||
20250227,160900,257847076,201,201,201,201,0
|
||||
20250227,160800,257847076,201,201,201,201,0
|
||||
20250227,160700,257847076,201,201,201,201,0
|
||||
20250227,160600,257847076,201,201,201,201,0
|
||||
20250227,160500,257847076,201,201,201,201,0
|
||||
20250227,160400,257847076,201,201,201,201,0
|
||||
20250227,160300,257847076,201,201,201,201,0
|
||||
20250227,160200,257847076,201,201,201,201,0
|
||||
20250227,160100,257847076,201,201,201,201,0
|
||||
20250227,160000,257847076,201,201,201,201,0
|
||||
20250227,155900,257847076,201,201,201,201,21892
|
||||
20250227,155800,257847076,201,201,201,201,0
|
||||
20250227,155700,257847076,201,201,201,201,0
|
||||
20250227,155600,257847076,201,201,201,201,0
|
||||
20250227,155500,257847076,201,201,201,201,0
|
||||
20250227,155400,257847076,201,201,201,201,0
|
||||
20250227,155300,257847076,201,201,201,201,0
|
||||
20250227,155200,257847076,201,201,201,201,0
|
||||
20250227,155100,257847076,201,201,201,201,0
|
||||
20250227,155000,257847076,201,201,201,201,0
|
||||
20250227,154900,257847076,201,201,201,201,0
|
||||
20250227,154800,257847076,201,201,201,201,0
|
||||
20250227,154700,257847076,201,201,201,201,0
|
||||
20250227,154600,257847076,201,201,201,201,0
|
||||
20250227,154500,257847076,201,201,201,201,0
|
||||
20250227,154400,257847076,201,201,201,201,0
|
||||
20250227,154300,257847076,201,201,201,201,0
|
||||
20250227,154200,257847076,201,201,201,201,0
|
||||
20250227,154100,257847076,201,201,201,201,0
|
||||
20250227,154000,257847076,201,201,201,201,0
|
||||
20250227,153900,257847076,201,201,201,201,0
|
||||
20250227,153800,257847076,201,201,201,201,0
|
||||
20250227,153700,257847076,201,201,201,201,0
|
||||
20250227,153600,257847076,201,201,201,201,0
|
||||
20250227,153500,257847076,201,201,201,201,0
|
||||
20250227,153400,257847076,201,201,201,201,0
|
||||
20250227,153300,257847076,201,201,201,201,0
|
||||
20250227,153200,257847076,201,201,201,201,0
|
||||
20250227,153100,257847076,201,201,201,201,0
|
||||
20250227,153000,257847076,201,201,201,201,21892
|
||||
20250227,152900,253446784,202,202,202,202,0
|
||||
20250227,152800,253446784,202,202,202,202,0
|
||||
20250227,152700,253446784,202,202,202,202,0
|
||||
20250227,152600,253446784,202,202,202,202,0
|
||||
20250227,152500,253446784,202,202,202,202,0
|
||||
20250227,152400,253446784,202,202,202,202,0
|
||||
20250227,152300,253446784,202,202,202,202,0
|
||||
20250227,152200,253446784,202,202,202,202,0
|
||||
20250227,152100,253446784,202,202,202,202,0
|
||||
20250227,152000,253446784,202,202,202,202,0
|
||||
20250227,151900,253446784,202,201,202,201,183
|
||||
20250227,151800,253410000,201,202,202,201,1073
|
||||
20250227,151700,253194299,202,202,202,202,9
|
||||
20250227,151600,253192481,202,202,202,202,220
|
||||
20250227,151500,253148041,201,202,202,201,1982
|
||||
20250227,151400,252749658,202,202,202,202,14
|
||||
20250227,151300,252746830,202,202,202,201,5301
|
||||
20250227,151200,251681327,202,202,202,202,0
|
||||
20250227,151100,251681327,202,202,202,202,2445
|
||||
20250227,151000,251187437,203,203,203,203,0
|
||||
20250227,150900,251187437,203,203,203,203,0
|
||||
20250227,150800,251187437,203,203,203,203,1478
|
||||
20250227,150700,250887403,203,203,203,203,5001
|
||||
20250227,150600,249872200,203,203,203,203,0
|
||||
20250227,150500,249872200,203,203,203,203,946
|
||||
20250227,150400,249680162,203,203,203,203,14
|
||||
20250227,150300,249677320,202,202,202,202,0
|
||||
20250227,150200,249677320,202,202,202,202,5151
|
||||
20250227,150100,248636818,202,202,202,202,5511
|
||||
20250227,150000,247523596,202,202,202,202,0
|
||||
20250227,145900,247523596,202,202,202,202,0
|
||||
20250227,145800,247523596,202,202,202,202,0
|
||||
20250227,145700,247523596,202,202,202,202,1714
|
||||
20250227,145600,247177368,202,202,202,202,26
|
||||
20250227,145500,247172116,202,201,202,201,1003
|
||||
20250227,145400,246970510,202,202,202,202,90
|
||||
20250227,145300,246952330,202,202,202,202,2475
|
||||
20250227,145200,246452380,202,202,202,202,336
|
||||
20250227,145100,246384508,202,202,202,202,0
|
||||
20250227,145000,246384508,202,202,202,202,2300
|
||||
20250227,144900,245919908,202,202,202,202,2034
|
||||
20250227,144800,245509040,203,203,203,203,3
|
||||
20250227,144700,245508431,203,203,203,203,1010
|
||||
20250227,144600,245303401,203,203,203,203,0
|
||||
20250227,144500,245303401,203,203,203,203,0
|
||||
20250227,144400,245303401,203,203,203,203,0
|
||||
20250227,144300,245303401,203,203,203,203,130
|
||||
20250227,144200,245277011,202,202,202,202,15045
|
||||
20250227,144100,242237921,203,203,203,203,0
|
||||
20250227,144000,242237921,203,203,203,202,4339
|
||||
20250227,143900,241361429,203,203,203,203,0
|
||||
20250227,143800,241361429,203,203,203,203,0
|
||||
20250227,143700,241361429,203,203,203,203,0
|
||||
20250227,143600,241361429,203,202,203,202,2
|
||||
20250227,143500,241361024,202,202,202,202,0
|
||||
20250227,143400,241361024,202,202,202,202,0
|
||||
20250227,143300,241361024,202,202,203,202,653
|
||||
20250227,143200,241229117,202,202,202,202,563
|
||||
20250227,143100,241115391,202,202,202,202,131
|
||||
20250227,143000,241088929,203,203,203,203,0
|
||||
20250227,142900,241088929,203,203,203,203,0
|
||||
20250227,142800,241088929,203,203,203,203,0
|
||||
20250227,142700,241088929,203,203,203,203,0
|
||||
20250227,142600,241088929,203,203,203,203,0
|
||||
20250227,142500,241088929,203,203,203,203,6
|
||||
20250227,142400,241087711,203,203,203,203,287
|
||||
20250227,142300,241029450,204,204,204,204,84
|
||||
20250227,142200,241012314,204,204,204,204,5015
|
||||
20250227,142100,239989254,204,203,204,202,9506
|
||||
20250227,142000,238052031,203,203,203,203,202
|
||||
20250227,141900,238011025,203,203,203,203,23
|
||||
20250227,141800,238006356,203,203,203,203,6
|
||||
20250227,141700,238005138,203,203,203,203,1081
|
||||
20250227,141600,237785695,203,203,203,203,1700
|
||||
20250227,141500,237440595,203,203,203,203,20
|
||||
20250227,141400,237436535,203,203,203,203,31
|
||||
20250227,141300,237430242,203,203,203,203,1
|
||||
20250227,141200,237430039,202,202,202,202,0
|
||||
20250227,141100,237430039,202,202,202,202,0
|
||||
20250227,141000,237430039,202,202,202,202,756
|
||||
20250227,140900,237277327,203,203,203,203,0
|
||||
20250227,140800,237277327,203,203,203,203,14250
|
||||
20250227,140700,234384577,203,203,203,203,10402
|
||||
20250227,140600,232272971,203,203,203,203,0
|
||||
20250227,140500,232272971,203,203,203,203,480
|
||||
20250227,140400,232175531,203,203,203,203,0
|
||||
20250227,140300,232175531,203,203,203,203,0
|
||||
20250227,140200,232175531,203,203,203,203,5
|
||||
20250227,140100,232174516,203,203,203,203,40
|
||||
20250227,140000,232166396,204,202,204,202,901
|
||||
20250227,135900,231984392,202,202,202,202,2
|
||||
20250227,135800,231983988,204,202,204,202,34313
|
||||
20250227,135700,225018601,201,201,201,201,0
|
||||
20250227,135600,225018601,201,202,202,201,1001
|
||||
20250227,135500,224817399,201,201,201,201,756
|
||||
20250227,135400,224665443,201,202,202,201,1001
|
||||
20250227,135300,224464241,201,201,201,201,2000
|
||||
20250227,135200,224062241,202,201,202,201,502
|
||||
20250227,135100,223961337,201,201,201,201,0
|
||||
20250227,135000,223961337,201,201,202,201,2100
|
||||
20250227,134900,223539137,202,202,202,201,1082
|
||||
20250227,134800,223321573,201,202,202,201,1006
|
||||
20250227,134700,223119361,201,201,201,201,22019
|
||||
20250227,134600,218693542,203,202,203,202,31
|
||||
20250227,134500,218687279,203,203,203,203,0
|
||||
20250227,134400,218687279,203,203,203,203,10
|
||||
20250227,134300,218685249,203,202,203,202,472
|
||||
20250227,134200,218589904,202,202,202,202,3000
|
||||
20250227,134100,217983904,203,202,203,202,6001
|
||||
20250227,134000,216771701,202,202,202,202,10529
|
||||
20250227,133900,214644843,202,202,202,202,1
|
||||
20250227,133800,214644641,201,202,202,201,32026
|
||||
20250227,133700,208197415,202,202,202,202,10060
|
||||
20250227,133600,206165295,201,202,202,201,10100
|
||||
20250227,133500,204135095,202,202,202,202,0
|
||||
20250227,133400,204135095,202,202,202,202,3001
|
||||
20250227,133300,203528893,203,203,203,203,2
|
||||
20250227,133200,203528487,203,203,203,203,0
|
||||
20250227,133100,203528487,203,203,203,203,40
|
||||
20250227,133000,203520367,203,203,203,203,1
|
||||
20250227,132900,203520164,202,201,202,201,5500
|
||||
20250227,132800,202409664,201,201,201,201,0
|
||||
20250227,132700,202409664,201,201,201,201,500
|
||||
20250227,132600,202309164,202,202,202,202,0
|
||||
20250227,132500,202309164,202,202,202,202,47
|
||||
20250227,132400,202299670,202,201,202,201,1362
|
||||
20250227,132300,202025897,200,200,200,200,0
|
||||
20250227,132200,202025897,200,201,201,200,2166
|
||||
20250227,132100,201591031,201,201,201,201,934
|
||||
20250227,132000,201403297,202,202,202,202,0
|
||||
20250227,131900,201403297,202,201,202,201,708
|
||||
20250227,131800,201260988,201,201,201,201,400
|
||||
20250227,131700,201180588,201,202,202,201,1080
|
||||
20250227,131600,200963428,202,202,202,202,0
|
||||
20250227,131500,200963428,202,202,202,202,0
|
||||
20250227,131400,200963428,202,202,202,202,0
|
||||
20250227,131300,200963428,202,201,202,201,4001
|
||||
20250227,131200,200159226,202,202,202,202,0
|
||||
20250227,131100,200159226,202,202,202,201,502
|
||||
20250227,131000,200058322,201,201,201,201,16000
|
||||
20250227,130900,196842322,203,202,203,202,6040
|
||||
20250227,130800,195616241,203,203,203,203,0
|
||||
20250227,130700,195616241,203,202,203,201,21427
|
||||
20250227,130600,191300449,203,202,203,202,1547
|
||||
20250227,130500,190987954,202,202,203,202,10002
|
||||
20250227,130400,188967549,202,202,202,202,94
|
||||
20250227,130300,188948561,201,202,202,201,10050
|
||||
20250227,130200,186918511,201,201,201,201,0
|
||||
20250227,130100,186918511,201,201,201,201,500
|
||||
20250227,130000,186818011,201,201,201,201,5000
|
||||
20250227,125900,185813011,201,201,201,201,1300
|
||||
20250227,125800,185551711,201,201,201,201,0
|
||||
20250227,125700,185551711,201,201,201,201,3112
|
||||
20250227,125600,184926199,201,201,201,201,4093
|
||||
20250227,125500,184103506,201,201,201,201,1010
|
||||
20250227,125400,183900496,201,201,201,201,2
|
||||
20250227,125300,183900094,201,201,201,201,0
|
||||
20250227,125200,183900094,201,201,201,201,0
|
||||
20250227,125100,183900094,201,201,201,201,3816
|
||||
20250227,125000,183133078,201,201,201,201,5005
|
||||
20250227,124900,182127073,201,201,201,201,1301
|
||||
20250227,124800,181865572,201,201,201,201,14
|
||||
20250227,124700,181862758,201,201,201,201,500
|
||||
20250227,124600,181762258,201,201,201,201,0
|
||||
20250227,124500,181762258,201,201,201,201,12
|
||||
20250227,124400,181759846,201,201,201,201,3319
|
||||
20250227,124300,181092727,200,201,201,200,881
|
||||
20250227,124200,180915647,201,201,201,201,4975
|
||||
20250227,124100,179915672,200,200,200,200,0
|
||||
20250227,124000,179915672,200,200,200,200,15003
|
||||
20250227,123900,176915072,200,200,200,200,5000
|
||||
20250227,123800,175915072,201,201,201,201,2
|
||||
20250227,123700,175914670,201,201,201,201,3300
|
||||
20250227,123600,175251370,201,201,201,201,1000
|
||||
20250227,123500,175050370,201,201,201,201,11344
|
||||
20250227,123400,172770226,201,201,201,201,0
|
||||
20250227,123300,172770226,201,200,201,200,10
|
||||
20250227,123200,172768225,201,201,201,201,2
|
||||
20250227,123100,172767823,200,200,200,200,0
|
||||
20250227,123000,172767823,200,200,200,200,0
|
||||
20250227,122900,172767823,200,200,200,200,0
|
||||
20250227,122800,172767823,200,200,200,200,10000
|
||||
20250227,122700,170767823,201,201,201,201,0
|
||||
20250227,122600,170767823,201,201,201,201,1
|
||||
20250227,122500,170767622,201,201,201,201,1
|
||||
20250227,122400,170767421,200,201,201,200,13259
|
||||
20250227,122300,168115331,201,201,201,201,1000
|
||||
20250227,122200,167914331,201,201,201,201,1500
|
||||
20250227,122100,167612831,201,201,201,201,1000
|
||||
20250227,122000,167411831,200,200,200,200,300
|
||||
20250227,121900,167351831,200,200,200,200,0
|
||||
20250227,121800,167351831,200,200,201,200,2370
|
||||
20250227,121700,166876831,201,201,201,201,1235
|
||||
20250227,121600,166628596,201,201,201,201,1000
|
||||
20250227,121500,166427596,201,200,201,200,210
|
||||
20250227,121400,166385553,201,201,201,201,200
|
||||
20250227,121300,166345353,201,201,201,201,877
|
||||
20250227,121200,166169076,201,201,201,200,5503
|
||||
20250227,121100,165063773,202,202,202,202,5581
|
||||
20250227,121000,163936411,202,202,202,202,0
|
||||
20250227,120900,163936411,202,202,202,202,0
|
||||
20250227,120800,163936411,202,202,202,202,140
|
||||
20250227,120700,163908131,202,202,202,202,0
|
||||
20250227,120600,163908131,202,202,202,202,1
|
||||
20250227,120500,163907929,202,200,202,200,2
|
||||
20250227,120400,163907527,200,200,200,200,0
|
||||
20250227,120300,163907527,200,201,202,200,6012
|
||||
20250227,120200,162699115,201,201,201,201,1
|
||||
20250227,120100,162698914,201,201,201,201,7000
|
||||
20250227,120000,161291914,202,201,202,201,400
|
||||
20250227,115900,161211214,201,201,201,201,0
|
||||
20250227,115800,161211214,201,202,202,201,4958
|
||||
20250227,115700,160214496,202,202,202,202,10
|
||||
20250227,115600,160212476,202,202,202,202,1000
|
||||
20250227,115500,160010476,202,202,202,202,10
|
||||
20250227,115400,160008456,202,202,202,202,10
|
||||
20250227,115300,160006436,202,201,202,201,3025
|
||||
20250227,115200,159398410,201,201,201,201,2000
|
||||
20250227,115100,158996410,201,201,201,201,10
|
||||
20250227,115000,158994400,202,202,202,202,0
|
||||
20250227,114900,158994400,202,202,202,202,0
|
||||
20250227,114800,158994400,202,202,202,202,35
|
||||
20250227,114700,158987330,202,202,202,202,1981
|
||||
20250227,114600,158587168,202,202,202,202,194
|
||||
20250227,114500,158547980,201,201,201,201,0
|
||||
20250227,114400,158547980,201,201,201,201,0
|
||||
20250227,114300,158547980,201,201,201,201,0
|
||||
20250227,114200,158547980,201,201,201,201,0
|
||||
20250227,114100,158547980,201,201,201,201,0
|
||||
20250227,114000,158547980,201,202,202,201,131
|
||||
20250227,113900,158521526,201,201,201,201,0
|
||||
20250227,113800,158521526,201,201,201,201,0
|
||||
20250227,113700,158521526,201,201,201,201,4781
|
||||
20250227,113600,157560545,202,202,202,202,13
|
||||
20250227,113500,157557919,202,202,202,202,41
|
||||
20250227,113400,157549637,202,202,202,202,2503
|
||||
20250227,113300,157044031,202,202,202,202,2
|
||||
20250227,113200,157043627,202,202,202,202,1000
|
||||
20250227,113100,156841627,202,201,202,201,502
|
||||
20250227,113000,156740473,202,202,202,201,317
|
||||
20250227,112900,156676754,200,200,200,200,0
|
||||
20250227,112800,156676754,200,200,200,200,0
|
||||
20250227,112700,156676754,200,201,201,200,6644
|
||||
20250227,112600,155342954,201,201,201,201,32498
|
||||
20250227,112500,148810856,200,200,200,200,0
|
||||
20250227,112400,148810856,200,200,200,200,2767
|
||||
20250227,112300,148257456,200,200,200,200,6369
|
||||
20250227,112200,146983656,200,200,200,200,3000
|
||||
20250227,112100,146383656,200,200,200,200,1000
|
||||
20250227,112000,146183656,200,200,200,200,1406
|
||||
20250227,111900,145902456,200,200,200,200,310
|
||||
20250227,111800,145840456,200,200,200,200,3280
|
||||
20250227,111700,145184456,200,200,200,200,4000
|
||||
20250227,111600,144384456,200,200,200,200,10071
|
||||
20250227,111500,142370256,200,200,200,200,9
|
||||
20250227,111400,142368456,200,200,200,200,5331
|
||||
20250227,111300,141302256,200,200,201,200,10722
|
||||
20250227,111200,139157841,201,201,201,201,30
|
||||
20250227,111100,139151811,201,201,201,201,25
|
||||
20250227,111000,139146786,200,200,200,200,0
|
||||
20250227,110900,139146786,200,201,201,200,2101
|
||||
20250227,110800,138726585,200,200,200,200,802
|
||||
20250227,110700,138566185,199,199,199,199,1000
|
||||
20250227,110600,138367185,199,199,199,199,19016
|
||||
20250227,110500,134583001,200,200,200,200,717
|
||||
20250227,110400,134439601,200,200,200,200,1825
|
||||
20250227,110300,134074601,200,200,200,200,6093
|
||||
20250227,110200,132856001,200,200,200,200,1
|
||||
20250227,110100,132855801,200,200,200,200,900
|
||||
20250227,110000,132675801,200,200,200,200,110
|
||||
20250227,105900,132653801,200,200,200,199,1590
|
||||
20250227,105800,132336382,200,200,200,200,0
|
||||
20250227,105700,132336382,200,200,200,200,60
|
||||
20250227,105600,132324382,200,200,200,200,0
|
||||
20250227,105500,132324382,200,200,200,199,3586
|
||||
20250227,105400,131608718,200,200,200,200,400
|
||||
20250227,105300,131528718,199,199,200,199,8099
|
||||
20250227,105200,129916917,200,200,200,200,71
|
||||
20250227,105100,129902717,200,200,200,200,4694
|
||||
20250227,105000,128963917,200,200,200,199,16029
|
||||
20250227,104900,125773915,200,200,200,200,0
|
||||
20250227,104800,125773915,200,200,200,200,492
|
||||
20250227,104700,125675515,201,200,201,200,1054
|
||||
20250227,104600,125464661,201,201,201,201,0
|
||||
20250227,104500,125464661,201,201,201,200,2651
|
||||
20250227,104400,124934410,201,201,201,201,1551
|
||||
20250227,104300,124622659,201,201,201,201,20
|
||||
20250227,104200,124618639,201,201,201,201,957
|
||||
20250227,104100,124426282,201,201,201,201,50
|
||||
20250227,104000,124416232,201,200,201,199,5704
|
||||
20250227,103900,123273301,201,201,201,200,1062
|
||||
20250227,103800,123060327,201,201,201,201,0
|
||||
20250227,103700,123060327,201,200,201,199,33004
|
||||
20250227,103600,116462526,200,200,200,200,506
|
||||
20250227,103500,116361326,200,200,200,200,2
|
||||
20250227,103400,116360926,199,199,199,199,772
|
||||
20250227,103300,116207298,200,200,200,200,10
|
||||
20250227,103200,116205298,200,200,200,200,1031
|
||||
20250227,103100,115999098,200,200,200,200,299
|
||||
20250227,103000,115939298,200,199,201,199,6769
|
||||
20250227,102900,114592154,199,199,201,199,14880
|
||||
20250227,102800,111626032,200,200,200,200,12909
|
||||
20250227,102700,109044232,200,201,201,200,7996
|
||||
20250227,102600,107445022,201,201,201,201,10000
|
||||
20250227,102500,105435022,200,200,200,200,45069
|
||||
20250227,102400,96421222,200,201,201,200,10000
|
||||
20250227,102300,94419253,201,201,201,200,35301
|
||||
20250227,102200,87328752,201,201,201,201,40213
|
||||
20250227,102100,79245939,201,201,201,201,2950
|
||||
20250227,102000,78652989,201,202,202,201,1237
|
||||
20250227,101900,78404342,202,202,202,201,556
|
||||
20250227,101800,78292031,202,202,202,202,2620
|
||||
20250227,101700,77762791,203,203,203,203,0
|
||||
20250227,101600,77762791,203,203,203,203,0
|
||||
20250227,101500,77762791,203,203,203,203,1
|
||||
20250227,101400,77762588,203,203,203,203,55
|
||||
20250227,101300,77751423,201,202,203,201,5755
|
||||
20250227,101200,76590638,202,202,202,202,101
|
||||
20250227,101100,76570236,202,202,202,202,6101
|
||||
20250227,101000,75337834,203,203,203,203,14
|
||||
20250227,100900,75334992,203,203,203,203,37
|
||||
20250227,100800,75327481,203,203,203,203,1400
|
||||
20250227,100700,75043281,202,202,202,202,5149
|
||||
20250227,100600,74003183,203,203,203,203,50
|
||||
20250227,100500,73993033,203,202,203,202,993
|
||||
20250227,100400,73791954,202,202,202,202,85
|
||||
20250227,100300,73774784,203,203,203,203,1321
|
||||
20250227,100200,73506621,203,203,203,203,377
|
||||
20250227,100100,73430090,202,202,202,202,0
|
||||
20250227,100000,73430090,202,202,202,202,5997
|
||||
20250227,095900,72218696,202,202,202,202,50
|
||||
20250227,095800,72208596,202,202,202,202,50
|
||||
20250227,095700,72198496,202,203,203,202,600
|
||||
20250227,095600,72077196,203,203,203,203,9
|
||||
20250227,095500,72075369,203,202,203,202,883
|
||||
20250227,095400,71897001,202,201,202,201,1219
|
||||
20250227,095300,71651480,202,202,202,202,4649
|
||||
20250227,095200,70712382,202,202,202,202,1938
|
||||
20250227,095100,70320906,203,203,203,203,500
|
||||
20250227,095000,70219406,203,202,203,202,20274
|
||||
20250227,094900,66103785,203,203,203,203,0
|
||||
20250227,094800,66103785,203,202,203,202,138
|
||||
20250227,094700,66075891,202,202,202,202,3516
|
||||
20250227,094600,65365659,202,202,202,202,6408
|
||||
20250227,094500,64071243,202,202,202,201,486
|
||||
20250227,094400,63973181,202,201,202,201,3030
|
||||
20250227,094300,63361140,201,202,203,201,798
|
||||
20250227,094200,63199978,202,202,202,202,0
|
||||
20250227,094100,63199978,202,202,202,202,417
|
||||
20250227,094000,63115744,202,202,202,202,112
|
||||
20250227,093900,63093120,202,202,202,202,3210
|
||||
20250227,093800,62444700,202,202,203,202,8251
|
||||
20250227,093700,60777997,202,202,202,202,4038
|
||||
20250227,093600,59962321,202,202,202,202,6518
|
||||
20250227,093500,58645685,201,201,201,201,10407
|
||||
20250227,093400,56553878,201,202,203,201,47970
|
||||
20250227,093300,46878985,202,202,202,202,3920
|
||||
20250227,093200,46087145,203,202,203,202,2
|
||||
20250227,093100,46086740,203,203,203,203,0
|
||||
20250227,093000,46086740,203,203,203,203,0
|
||||
20250227,092900,46086740,203,203,203,203,47
|
||||
20250227,092800,46077199,203,202,203,202,8631
|
||||
20250227,092700,44325128,202,203,203,202,51
|
||||
20250227,092600,44314776,203,203,203,203,1
|
||||
20250227,092500,44314573,203,202,203,202,1497
|
||||
20250227,092400,44012138,203,203,203,203,10
|
||||
20250227,092300,44010108,203,204,204,203,9981
|
||||
20250227,092200,41980676,204,204,204,203,7752
|
||||
20250227,092100,40404268,203,204,204,203,10568
|
||||
20250227,092000,38249396,202,202,202,202,11049
|
||||
20250227,091900,36017498,202,202,204,202,6134
|
||||
20250227,091800,34776810,204,204,204,202,5232
|
||||
20250227,091700,33719942,203,203,203,203,50
|
||||
20250227,091600,33709792,203,203,203,202,39387
|
||||
20250227,091500,25746231,203,203,203,203,5699
|
||||
20250227,091400,24589334,203,205,205,203,2046
|
||||
20250227,091300,24173054,205,203,205,203,11700
|
||||
20250227,091200,21788537,203,203,203,203,4305
|
||||
20250227,091100,20914622,203,203,203,203,576
|
||||
20250227,091000,20797694,203,203,203,203,5385
|
||||
20250227,090900,19704539,202,201,202,201,2404
|
||||
20250227,090800,19219044,200,200,200,200,0
|
||||
20250227,090700,19219044,200,201,203,200,9774
|
||||
20250227,090600,17255714,203,201,203,201,5054
|
||||
20250227,090500,16239858,202,202,202,202,5506
|
||||
20250227,090400,15127646,203,203,203,203,1269
|
||||
20250227,090300,14870039,203,201,203,201,16752
|
||||
20250227,090200,11502861,201,203,203,201,23037
|
||||
20250227,090100,6852363,203,202,203,201,22956
|
||||
20250227,090000,2222080,202,205,205,201,10908
|
||||
|
Reference in New Issue
Block a user