Update 2025-02-27 2849 candle_min
This commit is contained in:
634
047400/min/candle-20250227.csv
Normal file
634
047400/min/candle-20250227.csv
Normal file
@@ -0,0 +1,634 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,193200,517591935,2240,2240,2240,2240,3259
|
||||
20250227,193100,517591935,2240,2240,2240,2240,0
|
||||
20250227,193000,517591935,2240,2240,2240,2240,0
|
||||
20250227,192900,517591935,2240,2240,2240,2240,0
|
||||
20250227,192800,517591935,2240,2240,2240,2240,0
|
||||
20250227,192700,517591935,2240,2240,2240,2240,0
|
||||
20250227,192600,517591935,2240,2240,2240,2240,0
|
||||
20250227,192500,517591935,2240,2240,2240,2240,0
|
||||
20250227,192400,517591935,2240,2240,2240,2240,0
|
||||
20250227,192300,517591935,2240,2240,2240,2240,0
|
||||
20250227,192200,517591935,2240,2240,2240,2240,0
|
||||
20250227,192100,517591935,2240,2240,2240,2240,0
|
||||
20250227,192000,517591935,2240,2240,2240,2240,0
|
||||
20250227,191900,517591935,2240,2240,2240,2240,0
|
||||
20250227,191800,517591935,2240,2240,2240,2240,0
|
||||
20250227,191700,517591935,2240,2240,2240,2240,0
|
||||
20250227,191600,517591935,2240,2240,2240,2240,0
|
||||
20250227,191500,517591935,2240,2240,2240,2240,0
|
||||
20250227,191400,517591935,2240,2240,2240,2240,0
|
||||
20250227,191300,517591935,2240,2240,2240,2240,0
|
||||
20250227,191200,517591935,2240,2240,2240,2240,0
|
||||
20250227,191100,517591935,2240,2240,2240,2240,0
|
||||
20250227,191000,517591935,2240,2240,2240,2240,0
|
||||
20250227,190900,517591935,2240,2240,2240,2240,0
|
||||
20250227,190800,517591935,2240,2240,2240,2240,0
|
||||
20250227,190700,517591935,2240,2240,2240,2240,0
|
||||
20250227,190600,517591935,2240,2240,2240,2240,0
|
||||
20250227,190500,517591935,2240,2240,2240,2240,0
|
||||
20250227,190400,517591935,2240,2240,2240,2240,0
|
||||
20250227,190300,517591935,2240,2240,2240,2240,0
|
||||
20250227,190200,517591935,2240,2240,2240,2240,3259
|
||||
20250227,190100,517591935,2240,2240,2240,2240,0
|
||||
20250227,190000,517591935,2240,2240,2240,2240,0
|
||||
20250227,185900,517591935,2240,2240,2240,2240,0
|
||||
20250227,185800,517591935,2240,2240,2240,2240,0
|
||||
20250227,185700,517591935,2240,2240,2240,2240,0
|
||||
20250227,185600,517591935,2240,2240,2240,2240,0
|
||||
20250227,185500,517591935,2240,2240,2240,2240,0
|
||||
20250227,185400,517591935,2240,2240,2240,2240,0
|
||||
20250227,185300,517591935,2240,2240,2240,2240,0
|
||||
20250227,185200,517591935,2240,2240,2240,2240,0
|
||||
20250227,185100,517591935,2240,2240,2240,2240,0
|
||||
20250227,185000,517591935,2240,2240,2240,2240,0
|
||||
20250227,184900,517591935,2240,2240,2240,2240,0
|
||||
20250227,184800,517591935,2240,2240,2240,2240,0
|
||||
20250227,184700,517591935,2240,2240,2240,2240,0
|
||||
20250227,184600,517591935,2240,2240,2240,2240,0
|
||||
20250227,184500,517591935,2240,2240,2240,2240,0
|
||||
20250227,184400,517591935,2240,2240,2240,2240,0
|
||||
20250227,184300,517591935,2240,2240,2240,2240,0
|
||||
20250227,184200,517591935,2240,2240,2240,2240,0
|
||||
20250227,184100,517591935,2240,2240,2240,2240,0
|
||||
20250227,184000,517591935,2240,2240,2240,2240,0
|
||||
20250227,183900,517591935,2240,2240,2240,2240,0
|
||||
20250227,183800,517591935,2240,2240,2240,2240,0
|
||||
20250227,183700,517591935,2240,2240,2240,2240,0
|
||||
20250227,183600,517591935,2240,2240,2240,2240,0
|
||||
20250227,183500,517591935,2240,2240,2240,2240,0
|
||||
20250227,183400,517591935,2240,2240,2240,2240,0
|
||||
20250227,183300,517591935,2240,2240,2240,2240,0
|
||||
20250227,183200,517591935,2240,2240,2240,2240,3259
|
||||
20250227,183100,517591935,2240,2240,2240,2240,0
|
||||
20250227,183000,517591935,2240,2240,2240,2240,0
|
||||
20250227,182900,517591935,2240,2240,2240,2240,0
|
||||
20250227,182800,517591935,2240,2240,2240,2240,0
|
||||
20250227,182700,517591935,2240,2240,2240,2240,0
|
||||
20250227,182600,517591935,2240,2240,2240,2240,0
|
||||
20250227,182500,517591935,2240,2240,2240,2240,0
|
||||
20250227,182400,517591935,2240,2240,2240,2240,0
|
||||
20250227,182300,517591935,2240,2240,2240,2240,0
|
||||
20250227,182200,517591935,2240,2240,2240,2240,0
|
||||
20250227,182100,517591935,2240,2240,2240,2240,0
|
||||
20250227,182000,517591935,2240,2240,2240,2240,0
|
||||
20250227,181900,517591935,2240,2240,2240,2240,0
|
||||
20250227,181800,517591935,2240,2240,2240,2240,0
|
||||
20250227,181700,517591935,2240,2240,2240,2240,0
|
||||
20250227,181600,517591935,2240,2240,2240,2240,0
|
||||
20250227,181500,517591935,2240,2240,2240,2240,0
|
||||
20250227,181400,517591935,2240,2240,2240,2240,0
|
||||
20250227,181300,517591935,2240,2240,2240,2240,0
|
||||
20250227,181200,517591935,2240,2240,2240,2240,0
|
||||
20250227,181100,517591935,2240,2240,2240,2240,0
|
||||
20250227,181000,517591935,2240,2240,2240,2240,0
|
||||
20250227,180900,517591935,2240,2240,2240,2240,0
|
||||
20250227,180800,517591935,2240,2240,2240,2240,0
|
||||
20250227,180700,517591935,2240,2240,2240,2240,0
|
||||
20250227,180600,517591935,2240,2240,2240,2240,0
|
||||
20250227,180500,517591935,2240,2240,2240,2240,0
|
||||
20250227,180400,517591935,2240,2240,2240,2240,0
|
||||
20250227,180300,517591935,2240,2240,2240,2240,0
|
||||
20250227,180200,517591935,2240,2240,2240,2240,3259
|
||||
20250227,180100,517591935,2240,2240,2240,2240,0
|
||||
20250227,180000,517591935,2240,2240,2240,2240,0
|
||||
20250227,175900,517591935,2240,2240,2240,2240,0
|
||||
20250227,175800,517591935,2240,2240,2240,2240,0
|
||||
20250227,175700,517591935,2240,2240,2240,2240,0
|
||||
20250227,175600,517591935,2240,2240,2240,2240,0
|
||||
20250227,175500,517591935,2240,2240,2240,2240,0
|
||||
20250227,175400,517591935,2240,2240,2240,2240,0
|
||||
20250227,175300,517591935,2240,2240,2240,2240,0
|
||||
20250227,175200,517591935,2240,2240,2240,2240,0
|
||||
20250227,175100,517591935,2240,2240,2240,2240,0
|
||||
20250227,175000,517591935,2240,2240,2240,2240,0
|
||||
20250227,174900,517591935,2240,2240,2240,2240,0
|
||||
20250227,174800,517591935,2240,2240,2240,2240,0
|
||||
20250227,174700,517591935,2240,2240,2240,2240,0
|
||||
20250227,174600,517591935,2240,2240,2240,2240,0
|
||||
20250227,174500,517591935,2240,2240,2240,2240,0
|
||||
20250227,174400,517591935,2240,2240,2240,2240,0
|
||||
20250227,174300,517591935,2240,2240,2240,2240,0
|
||||
20250227,174200,517591935,2240,2240,2240,2240,0
|
||||
20250227,174100,517591935,2240,2240,2240,2240,0
|
||||
20250227,174000,517591935,2240,2240,2240,2240,0
|
||||
20250227,173900,517591935,2240,2240,2240,2240,0
|
||||
20250227,173800,517591935,2240,2240,2240,2240,0
|
||||
20250227,173700,517591935,2240,2240,2240,2240,0
|
||||
20250227,173600,517591935,2240,2240,2240,2240,0
|
||||
20250227,173500,517591935,2240,2240,2240,2240,0
|
||||
20250227,173400,517591935,2240,2240,2240,2240,0
|
||||
20250227,173300,517591935,2240,2240,2240,2240,0
|
||||
20250227,173200,517591935,2240,2240,2240,2240,3259
|
||||
20250227,173100,517591935,2240,2240,2240,2240,0
|
||||
20250227,173000,517591935,2240,2240,2240,2240,0
|
||||
20250227,172900,517591935,2240,2240,2240,2240,0
|
||||
20250227,172800,517591935,2240,2240,2240,2240,0
|
||||
20250227,172700,517591935,2240,2240,2240,2240,0
|
||||
20250227,172600,517591935,2240,2240,2240,2240,0
|
||||
20250227,172500,517591935,2240,2240,2240,2240,0
|
||||
20250227,172400,517591935,2240,2240,2240,2240,0
|
||||
20250227,172300,517591935,2240,2240,2240,2240,0
|
||||
20250227,172200,517591935,2240,2240,2240,2240,0
|
||||
20250227,172100,517591935,2240,2240,2240,2240,0
|
||||
20250227,172000,517591935,2240,2240,2240,2240,0
|
||||
20250227,171900,517591935,2240,2240,2240,2240,0
|
||||
20250227,171800,517591935,2240,2240,2240,2240,0
|
||||
20250227,171700,517591935,2240,2240,2240,2240,0
|
||||
20250227,171600,517591935,2240,2240,2240,2240,0
|
||||
20250227,171500,517591935,2240,2240,2240,2240,0
|
||||
20250227,171400,517591935,2240,2240,2240,2240,0
|
||||
20250227,171300,517591935,2240,2240,2240,2240,0
|
||||
20250227,171200,517591935,2240,2240,2240,2240,0
|
||||
20250227,171100,517591935,2240,2240,2240,2240,0
|
||||
20250227,171000,517591935,2240,2240,2240,2240,0
|
||||
20250227,170900,517591935,2240,2240,2240,2240,0
|
||||
20250227,170800,517591935,2240,2240,2240,2240,0
|
||||
20250227,170700,517591935,2240,2240,2240,2240,0
|
||||
20250227,170600,517591935,2240,2240,2240,2240,0
|
||||
20250227,170500,517591935,2240,2240,2240,2240,0
|
||||
20250227,170400,517591935,2240,2240,2240,2240,0
|
||||
20250227,170300,517591935,2240,2240,2240,2240,0
|
||||
20250227,170200,517591935,2240,2240,2240,2240,3259
|
||||
20250227,170100,517591935,2240,2240,2240,2240,0
|
||||
20250227,170000,517591935,2240,2240,2240,2240,0
|
||||
20250227,165900,517591935,2240,2240,2240,2240,0
|
||||
20250227,165800,517591935,2240,2240,2240,2240,0
|
||||
20250227,165700,517591935,2240,2240,2240,2240,0
|
||||
20250227,165600,517591935,2240,2240,2240,2240,0
|
||||
20250227,165500,517591935,2240,2240,2240,2240,0
|
||||
20250227,165400,517591935,2240,2240,2240,2240,0
|
||||
20250227,165300,517591935,2240,2240,2240,2240,0
|
||||
20250227,165200,517591935,2240,2240,2240,2240,0
|
||||
20250227,165100,517591935,2240,2240,2240,2240,0
|
||||
20250227,165000,517591935,2240,2240,2240,2240,0
|
||||
20250227,164900,517591935,2240,2240,2240,2240,0
|
||||
20250227,164800,517591935,2240,2240,2240,2240,0
|
||||
20250227,164700,517591935,2240,2240,2240,2240,0
|
||||
20250227,164600,517591935,2240,2240,2240,2240,0
|
||||
20250227,164500,517591935,2240,2240,2240,2240,0
|
||||
20250227,164400,517591935,2240,2240,2240,2240,0
|
||||
20250227,164300,517591935,2240,2240,2240,2240,0
|
||||
20250227,164200,517591935,2240,2240,2240,2240,0
|
||||
20250227,164100,517591935,2240,2240,2240,2240,0
|
||||
20250227,164000,517591935,2240,2240,2240,2240,0
|
||||
20250227,163900,517591935,2240,2240,2240,2240,0
|
||||
20250227,163800,517591935,2240,2240,2240,2240,0
|
||||
20250227,163700,517591935,2240,2240,2240,2240,0
|
||||
20250227,163600,517591935,2240,2240,2240,2240,0
|
||||
20250227,163500,517591935,2240,2240,2240,2240,0
|
||||
20250227,163400,517591935,2240,2240,2240,2240,0
|
||||
20250227,163300,517591935,2240,2240,2240,2240,0
|
||||
20250227,163200,517591935,2240,2240,2240,2240,3259
|
||||
20250227,163100,517591935,2240,2240,2240,2240,0
|
||||
20250227,163000,517591935,2240,2240,2240,2240,0
|
||||
20250227,162900,517591935,2240,2240,2240,2240,0
|
||||
20250227,162800,517591935,2240,2240,2240,2240,0
|
||||
20250227,162700,517591935,2240,2240,2240,2240,0
|
||||
20250227,162600,517591935,2240,2240,2240,2240,0
|
||||
20250227,162500,517591935,2240,2240,2240,2240,0
|
||||
20250227,162400,517591935,2240,2240,2240,2240,0
|
||||
20250227,162300,517591935,2240,2240,2240,2240,0
|
||||
20250227,162200,517591935,2240,2240,2240,2240,0
|
||||
20250227,162100,517591935,2240,2240,2240,2240,0
|
||||
20250227,162000,517591935,2240,2240,2240,2240,0
|
||||
20250227,161900,517591935,2240,2240,2240,2240,0
|
||||
20250227,161800,517591935,2240,2240,2240,2240,0
|
||||
20250227,161700,517591935,2240,2240,2240,2240,0
|
||||
20250227,161600,517591935,2240,2240,2240,2240,0
|
||||
20250227,161500,517591935,2240,2240,2240,2240,0
|
||||
20250227,161400,517591935,2240,2240,2240,2240,0
|
||||
20250227,161300,517591935,2240,2240,2240,2240,0
|
||||
20250227,161200,517591935,2240,2240,2240,2240,0
|
||||
20250227,161100,517591935,2240,2240,2240,2240,0
|
||||
20250227,161000,517591935,2240,2240,2240,2240,0
|
||||
20250227,160900,517591935,2240,2240,2240,2240,0
|
||||
20250227,160800,517591935,2240,2240,2240,2240,0
|
||||
20250227,160700,517591935,2240,2240,2240,2240,0
|
||||
20250227,160600,517591935,2240,2240,2240,2240,0
|
||||
20250227,160500,517591935,2240,2240,2240,2240,0
|
||||
20250227,160400,517591935,2240,2240,2240,2240,0
|
||||
20250227,160300,517591935,2240,2240,2240,2240,0
|
||||
20250227,160200,517591935,2240,2240,2240,2240,3259
|
||||
20250227,160100,517591935,2240,2240,2240,2240,0
|
||||
20250227,160000,517591935,2240,2240,2240,2240,0
|
||||
20250227,155900,517591935,2240,2240,2240,2240,0
|
||||
20250227,155800,517591935,2240,2240,2240,2240,0
|
||||
20250227,155700,517591935,2240,2240,2240,2240,0
|
||||
20250227,155600,517591935,2240,2240,2240,2240,0
|
||||
20250227,155500,517591935,2240,2240,2240,2240,0
|
||||
20250227,155400,517591935,2240,2240,2240,2240,0
|
||||
20250227,155300,517591935,2240,2240,2240,2240,0
|
||||
20250227,155200,517591935,2240,2240,2240,2240,0
|
||||
20250227,155100,517591935,2240,2240,2240,2240,0
|
||||
20250227,155000,517591935,2240,2240,2240,2240,0
|
||||
20250227,154900,517591935,2240,2240,2240,2240,0
|
||||
20250227,154800,517591935,2240,2240,2240,2240,0
|
||||
20250227,154700,517591935,2240,2240,2240,2240,0
|
||||
20250227,154600,517591935,2240,2240,2240,2240,0
|
||||
20250227,154500,517591935,2240,2240,2240,2240,0
|
||||
20250227,154400,517591935,2240,2240,2240,2240,0
|
||||
20250227,154300,517591935,2240,2240,2240,2240,0
|
||||
20250227,154200,517591935,2240,2240,2240,2240,0
|
||||
20250227,154100,517591935,2240,2240,2240,2240,0
|
||||
20250227,154000,517591935,2240,2240,2240,2240,0
|
||||
20250227,153900,517591935,2240,2240,2240,2240,0
|
||||
20250227,153800,517591935,2240,2240,2240,2240,0
|
||||
20250227,153700,517591935,2240,2240,2240,2240,0
|
||||
20250227,153600,517591935,2240,2240,2240,2240,0
|
||||
20250227,153500,517591935,2240,2240,2240,2240,0
|
||||
20250227,153400,517591935,2240,2240,2240,2240,0
|
||||
20250227,153300,517591935,2240,2240,2240,2240,0
|
||||
20250227,153200,517591935,2240,2240,2240,2240,3259
|
||||
20250227,153100,517591935,2240,2240,2240,2240,0
|
||||
20250227,153000,517591935,2240,2240,2240,2240,3259
|
||||
20250227,152900,510291775,2240,2240,2240,2240,0
|
||||
20250227,152800,510291775,2240,2240,2240,2240,0
|
||||
20250227,152700,510291775,2240,2240,2240,2240,0
|
||||
20250227,152600,510291775,2240,2240,2240,2240,0
|
||||
20250227,152500,510291775,2240,2240,2240,2240,0
|
||||
20250227,152400,510291775,2240,2240,2240,2240,0
|
||||
20250227,152300,510291775,2240,2240,2240,2240,0
|
||||
20250227,152200,510291775,2240,2240,2240,2240,0
|
||||
20250227,152100,510291775,2240,2240,2240,2240,0
|
||||
20250227,152000,510291775,2240,2240,2240,2240,0
|
||||
20250227,151900,510291775,2240,2240,2240,2240,10
|
||||
20250227,151800,510269375,2240,2240,2240,2240,1100
|
||||
20250227,151700,507805375,2240,2235,2240,2235,1401
|
||||
20250227,151600,504674035,2240,2240,2240,2240,1
|
||||
20250227,151500,504671795,2240,2235,2240,2235,1268
|
||||
20250227,151400,501837755,2240,2235,2240,2235,1010
|
||||
20250227,151300,499580355,2240,2240,2240,2240,515
|
||||
20250227,151200,498426755,2240,2235,2240,2235,105
|
||||
20250227,151100,498192055,2235,2235,2235,2235,1
|
||||
20250227,151000,498189820,2240,2240,2240,2240,403
|
||||
20250227,150900,497287100,2240,2240,2240,2240,200
|
||||
20250227,150800,496839100,2240,2240,2240,2235,201
|
||||
20250227,150700,496388865,2240,2240,2240,2240,100
|
||||
20250227,150600,496164865,2240,2240,2240,2240,150
|
||||
20250227,150500,495828865,2240,2240,2240,2240,51
|
||||
20250227,150400,495714625,2235,2235,2235,2235,681
|
||||
20250227,150300,494192590,2235,2235,2235,2235,0
|
||||
20250227,150200,494192590,2235,2240,2240,2235,811
|
||||
20250227,150100,492378180,2240,2240,2240,2240,0
|
||||
20250227,150000,492378180,2240,2240,2240,2240,0
|
||||
20250227,145900,492378180,2240,2240,2240,2240,45
|
||||
20250227,145800,492277380,2240,2240,2240,2235,1442
|
||||
20250227,145700,489053785,2245,2245,2245,2245,226
|
||||
20250227,145600,488546415,2245,2245,2245,2240,567
|
||||
20250227,145500,487276015,2240,2240,2240,2240,700
|
||||
20250227,145400,485708015,2240,2240,2240,2240,490
|
||||
20250227,145300,484610415,2240,2240,2240,2240,80
|
||||
20250227,145200,484431215,2240,2240,2240,2240,100
|
||||
20250227,145100,484207215,2240,2240,2240,2240,0
|
||||
20250227,145000,484207215,2240,2235,2240,2235,453
|
||||
20250227,144900,483193730,2240,2235,2240,2235,827
|
||||
20250227,144800,481345035,2235,2235,2235,2235,300
|
||||
20250227,144700,480674535,2235,2235,2235,2235,2099
|
||||
20250227,144600,475983270,2235,2235,2235,2235,261
|
||||
20250227,144500,475399935,2235,2240,2240,2235,887
|
||||
20250227,144400,473414910,2245,2245,2245,2245,1
|
||||
20250227,144300,473412665,2245,2245,2245,2245,0
|
||||
20250227,144200,473412665,2245,2240,2245,2235,1008
|
||||
20250227,144100,471159250,2240,2240,2240,2240,1316
|
||||
20250227,144000,468211410,2240,2240,2240,2240,241
|
||||
20250227,143900,467671570,2240,2240,2240,2240,709
|
||||
20250227,143800,466083410,2240,2240,2240,2240,0
|
||||
20250227,143700,466083410,2240,2240,2240,2240,400
|
||||
20250227,143600,465187410,2235,2240,2240,2235,18021
|
||||
20250227,143500,424874365,2245,2245,2245,2245,0
|
||||
20250227,143400,424874365,2245,2245,2245,2245,0
|
||||
20250227,143300,424874365,2245,2245,2245,2245,900
|
||||
20250227,143200,422853865,2240,2245,2245,2240,1585
|
||||
20250227,143100,419303230,2245,2245,2245,2245,20
|
||||
20250227,143000,419258330,2245,2245,2245,2240,311
|
||||
20250227,142900,418561390,2245,2245,2245,2245,580
|
||||
20250227,142800,417259290,2245,2245,2245,2245,2
|
||||
20250227,142700,417254800,2245,2245,2245,2245,0
|
||||
20250227,142600,417254800,2245,2245,2245,2245,19
|
||||
20250227,142500,417212145,2245,2245,2245,2245,10
|
||||
20250227,142400,417189695,2245,2245,2245,2245,1
|
||||
20250227,142300,417187450,2245,2250,2250,2245,2872
|
||||
20250227,142200,410739600,2250,2250,2250,2250,0
|
||||
20250227,142100,410739600,2250,2250,2250,2250,2
|
||||
20250227,142000,410735100,2250,2250,2250,2250,8
|
||||
20250227,141900,410717100,2250,2250,2250,2250,0
|
||||
20250227,141800,410717100,2250,2250,2250,2250,0
|
||||
20250227,141700,410717100,2250,2250,2250,2250,0
|
||||
20250227,141600,410717100,2250,2250,2250,2250,0
|
||||
20250227,141500,410717100,2250,2250,2250,2250,11
|
||||
20250227,141400,410692350,2250,2250,2250,2250,50
|
||||
20250227,141300,410579850,2250,2250,2250,2250,1
|
||||
20250227,141200,410577600,2245,2245,2245,2245,10
|
||||
20250227,141100,410555150,2245,2245,2245,2245,51
|
||||
20250227,141000,410440655,2245,2245,2245,2245,368
|
||||
20250227,140900,409614495,2245,2245,2245,2245,32
|
||||
20250227,140800,409542655,2245,2245,2245,2245,168
|
||||
20250227,140700,409165495,2245,2245,2245,2245,185
|
||||
20250227,140600,408750170,2245,2245,2245,2245,200
|
||||
20250227,140500,408301170,2245,2245,2245,2245,1
|
||||
20250227,140400,408298925,2245,2245,2245,2245,1470
|
||||
20250227,140300,404998775,2245,2250,2250,2245,4
|
||||
20250227,140200,404989790,2250,2250,2250,2250,1
|
||||
20250227,140100,404987540,2245,2245,2245,2245,270
|
||||
20250227,140000,404381390,2245,2245,2245,2245,0
|
||||
20250227,135900,404381390,2245,2245,2250,2245,1155
|
||||
20250227,135800,401788410,2250,2250,2250,2250,0
|
||||
20250227,135700,401788410,2250,2250,2250,2250,0
|
||||
20250227,135600,401788410,2250,2250,2250,2250,0
|
||||
20250227,135500,401788410,2250,2250,2250,2250,0
|
||||
20250227,135400,401788410,2250,2250,2250,2250,0
|
||||
20250227,135300,401788410,2250,2250,2250,2250,5
|
||||
20250227,135200,401777160,2250,2250,2250,2250,11
|
||||
20250227,135100,401752410,2250,2250,2250,2250,3
|
||||
20250227,135000,401745660,2250,2245,2250,2245,320
|
||||
20250227,134900,401027205,2245,2245,2245,2245,1
|
||||
20250227,134800,401024960,2250,2245,2250,2245,586
|
||||
20250227,134700,399709365,2250,2250,2250,2250,260
|
||||
20250227,134600,399124365,2255,2255,2255,2255,10
|
||||
20250227,134500,399101815,2255,2255,2255,2255,1000
|
||||
20250227,134400,396846815,2255,2255,2255,2255,0
|
||||
20250227,134300,396846815,2255,2255,2255,2255,0
|
||||
20250227,134200,396846815,2255,2255,2255,2255,0
|
||||
20250227,134100,396846815,2255,2255,2255,2255,30
|
||||
20250227,134000,396779165,2255,2255,2255,2255,0
|
||||
20250227,133900,396779165,2255,2255,2255,2255,100
|
||||
20250227,133800,396553665,2255,2250,2255,2250,51
|
||||
20250227,133700,396438910,2250,2250,2250,2250,3967
|
||||
20250227,133600,387513160,2250,2250,2250,2250,0
|
||||
20250227,133500,387513160,2250,2255,2255,2250,242
|
||||
20250227,133400,386967660,2255,2255,2255,2255,0
|
||||
20250227,133300,386967660,2255,2255,2255,2255,20
|
||||
20250227,133200,386922560,2250,2250,2250,2250,0
|
||||
20250227,133100,386922560,2250,2250,2250,2250,305
|
||||
20250227,133000,386236310,2255,2255,2255,2255,120
|
||||
20250227,132900,385965710,2255,2255,2255,2255,0
|
||||
20250227,132800,385965710,2255,2255,2255,2255,0
|
||||
20250227,132700,385965710,2255,2255,2255,2255,5
|
||||
20250227,132600,385954435,2250,2250,2250,2250,10
|
||||
20250227,132500,385931935,2250,2250,2250,2250,0
|
||||
20250227,132400,385931935,2250,2250,2250,2250,0
|
||||
20250227,132300,385931935,2250,2250,2250,2250,383
|
||||
20250227,132200,385070185,2250,2250,2250,2250,1
|
||||
20250227,132100,385067935,2255,2255,2255,2255,0
|
||||
20250227,132000,385067935,2255,2255,2255,2255,1
|
||||
20250227,131900,385065680,2255,2250,2255,2250,490
|
||||
20250227,131800,383963130,2255,2255,2255,2255,94
|
||||
20250227,131700,383751160,2255,2250,2255,2250,1356
|
||||
20250227,131600,380695630,2255,2255,2255,2255,144
|
||||
20250227,131500,380370910,2255,2255,2255,2255,5016
|
||||
20250227,131400,369059830,2255,2255,2255,2255,2052
|
||||
20250227,131300,364432570,2255,2255,2255,2255,350
|
||||
20250227,131200,363643320,2255,2260,2260,2255,5100
|
||||
20250227,131100,352142320,2260,2255,2260,2255,132
|
||||
20250227,131000,351844650,2255,2255,2255,2255,0
|
||||
20250227,130900,351844650,2255,2255,2255,2255,0
|
||||
20250227,130800,351844650,2255,2255,2255,2255,1
|
||||
20250227,130700,351842395,2260,2260,2260,2260,0
|
||||
20250227,130600,351842395,2260,2260,2260,2260,0
|
||||
20250227,130500,351842395,2260,2260,2260,2260,0
|
||||
20250227,130400,351842395,2260,2260,2260,2260,10
|
||||
20250227,130300,351819795,2260,2260,2260,2260,0
|
||||
20250227,130200,351819795,2260,2260,2260,2260,0
|
||||
20250227,130100,351819795,2260,2255,2260,2255,11
|
||||
20250227,130000,351794940,2255,2255,2255,2255,0
|
||||
20250227,125900,351794940,2255,2255,2255,2255,5
|
||||
20250227,125800,351783665,2260,2260,2260,2260,1
|
||||
20250227,125700,351781405,2260,2260,2260,2260,10
|
||||
20250227,125600,351758805,2260,2260,2260,2260,0
|
||||
20250227,125500,351758805,2260,2260,2260,2260,605
|
||||
20250227,125400,350391505,2260,2260,2260,2260,10
|
||||
20250227,125300,350368905,2260,2260,2260,2260,100
|
||||
20250227,125200,350142905,2260,2260,2260,2260,0
|
||||
20250227,125100,350142905,2260,2260,2260,2260,0
|
||||
20250227,125000,350142905,2260,2260,2260,2260,39
|
||||
20250227,124900,350054765,2260,2260,2260,2260,205
|
||||
20250227,124800,349591465,2255,2255,2255,2255,0
|
||||
20250227,124700,349591465,2255,2255,2255,2255,0
|
||||
20250227,124600,349591465,2255,2255,2255,2255,50
|
||||
20250227,124500,349478715,2255,2255,2255,2255,0
|
||||
20250227,124400,349478715,2255,2255,2255,2255,0
|
||||
20250227,124300,349478715,2255,2255,2255,2255,101
|
||||
20250227,124200,349250960,2260,2260,2260,2260,0
|
||||
20250227,124100,349250960,2260,2260,2260,2260,0
|
||||
20250227,124000,349250960,2260,2255,2260,2255,3100
|
||||
20250227,123900,342245460,2255,2255,2255,2255,1
|
||||
20250227,123800,342243205,2260,2260,2260,2260,0
|
||||
20250227,123700,342243205,2260,2260,2260,2260,4
|
||||
20250227,123600,342234165,2260,2260,2260,2260,0
|
||||
20250227,123500,342234165,2260,2260,2260,2260,28
|
||||
20250227,123400,342170885,2260,2260,2260,2260,393
|
||||
20250227,123300,341282705,2260,2255,2260,2255,6172
|
||||
20250227,123200,327364345,2255,2255,2255,2255,12
|
||||
20250227,123100,327337285,2255,2255,2255,2255,0
|
||||
20250227,123000,327337285,2255,2255,2255,2255,2
|
||||
20250227,122900,327332775,2255,2255,2255,2255,3
|
||||
20250227,122800,327326010,2250,2250,2250,2250,0
|
||||
20250227,122700,327326010,2250,2250,2250,2250,0
|
||||
20250227,122600,327326010,2250,2250,2250,2250,100
|
||||
20250227,122500,327101010,2245,2245,2245,2245,890
|
||||
20250227,122400,325102960,2245,2245,2245,2245,4
|
||||
20250227,122300,325093980,2245,2245,2245,2245,1
|
||||
20250227,122200,325091735,2255,2255,2255,2255,1
|
||||
20250227,122100,325089480,2245,2245,2245,2245,0
|
||||
20250227,122000,325089480,2245,2245,2245,2245,20
|
||||
20250227,121900,325044580,2245,2250,2250,2245,1800
|
||||
20250227,121800,320999225,2260,2255,2260,2255,501
|
||||
20250227,121700,319869465,2255,2255,2255,2255,13
|
||||
20250227,121600,319840150,2255,2255,2255,2255,7
|
||||
20250227,121500,319824365,2255,2255,2255,2255,0
|
||||
20250227,121400,319824365,2255,2255,2255,2255,130
|
||||
20250227,121300,319531215,2255,2255,2255,2255,0
|
||||
20250227,121200,319531215,2255,2255,2255,2255,2
|
||||
20250227,121100,319526705,2245,2245,2245,2245,0
|
||||
20250227,121000,319526705,2245,2245,2245,2245,0
|
||||
20250227,120900,319526705,2245,2245,2245,2245,0
|
||||
20250227,120800,319526705,2245,2245,2245,2245,60
|
||||
20250227,120700,319392005,2245,2245,2245,2245,49
|
||||
20250227,120600,319282000,2260,2260,2260,2260,1
|
||||
20250227,120500,319279740,2245,2245,2245,2245,140
|
||||
20250227,120400,318965440,2245,2245,2245,2245,2009
|
||||
20250227,120300,314455235,2255,2255,2255,2255,0
|
||||
20250227,120200,314455235,2255,2255,2255,2255,0
|
||||
20250227,120100,314455235,2255,2255,2255,2255,0
|
||||
20250227,120000,314455235,2255,2245,2255,2245,1665
|
||||
20250227,115900,310700960,2250,2250,2250,2250,0
|
||||
20250227,115800,310700960,2250,2250,2250,2250,50
|
||||
20250227,115700,310588460,2250,2250,2250,2250,0
|
||||
20250227,115600,310588460,2250,2250,2250,2250,2336
|
||||
20250227,115500,305332460,2255,2255,2255,2255,0
|
||||
20250227,115400,305332460,2255,2255,2255,2255,10
|
||||
20250227,115300,305309910,2255,2255,2255,2255,0
|
||||
20250227,115200,305309910,2255,2255,2255,2255,0
|
||||
20250227,115100,305309910,2255,2255,2255,2255,2
|
||||
20250227,115000,305305400,2250,2250,2250,2250,197
|
||||
20250227,114900,304862150,2250,2255,2255,2250,568
|
||||
20250227,114800,303584145,2250,2250,2250,2250,59
|
||||
20250227,114700,303451395,2255,2255,2255,2255,0
|
||||
20250227,114600,303451395,2255,2255,2255,2255,1
|
||||
20250227,114500,303449140,2250,2250,2250,2250,0
|
||||
20250227,114400,303449140,2250,2250,2250,2250,0
|
||||
20250227,114300,303449140,2250,2250,2250,2250,62
|
||||
20250227,114200,303309640,2255,2255,2255,2255,50
|
||||
20250227,114100,303196890,2250,2250,2250,2250,0
|
||||
20250227,114000,303196890,2250,2250,2250,2250,40
|
||||
20250227,113900,303106890,2250,2250,2250,2250,594
|
||||
20250227,113800,301770390,2250,2250,2250,2250,0
|
||||
20250227,113700,301770390,2250,2250,2250,2250,0
|
||||
20250227,113600,301770390,2250,2250,2250,2250,20
|
||||
20250227,113500,301725390,2255,2255,2255,2255,7
|
||||
20250227,113400,301709605,2250,2250,2250,2250,888
|
||||
20250227,113300,299711605,2250,2250,2250,2250,15
|
||||
20250227,113200,299677855,2250,2250,2250,2250,0
|
||||
20250227,113100,299677855,2250,2250,2250,2250,1
|
||||
20250227,113000,299675605,2245,2245,2245,2245,0
|
||||
20250227,112900,299675605,2245,2245,2245,2245,1
|
||||
20250227,112800,299673360,2245,2245,2245,2245,100
|
||||
20250227,112700,299448860,2245,2245,2245,2245,1
|
||||
20250227,112600,299446615,2250,2245,2250,2245,1097
|
||||
20250227,112500,296983750,2245,2250,2250,2240,20054
|
||||
20250227,112400,252007505,2260,2260,2260,2260,0
|
||||
20250227,112300,252007505,2260,2250,2260,2250,961
|
||||
20250227,112200,249845245,2250,2250,2260,2250,4186
|
||||
20250227,112100,240426245,2250,2250,2250,2250,0
|
||||
20250227,112000,240426245,2250,2250,2250,2250,0
|
||||
20250227,111900,240426245,2250,2250,2250,2250,0
|
||||
20250227,111800,240426245,2250,2250,2250,2250,0
|
||||
20250227,111700,240426245,2250,2250,2250,2250,0
|
||||
20250227,111600,240426245,2250,2250,2250,2250,200
|
||||
20250227,111500,239976245,2250,2250,2250,2250,22
|
||||
20250227,111400,239926745,2260,2260,2260,2260,400
|
||||
20250227,111300,239022745,2260,2260,2260,2260,0
|
||||
20250227,111200,239022745,2260,2260,2260,2260,1
|
||||
20250227,111100,239020485,2250,2250,2250,2250,0
|
||||
20250227,111000,239020485,2250,2255,2260,2250,2104
|
||||
20250227,110900,234286170,2250,2250,2250,2250,30
|
||||
20250227,110800,234218670,2250,2250,2250,2250,0
|
||||
20250227,110700,234218670,2250,2250,2250,2250,42
|
||||
20250227,110600,234124170,2250,2250,2250,2250,0
|
||||
20250227,110500,234124170,2250,2250,2250,2250,0
|
||||
20250227,110400,234124170,2250,2250,2250,2250,0
|
||||
20250227,110300,234124170,2250,2250,2250,2250,0
|
||||
20250227,110200,234124170,2250,2250,2250,2250,9100
|
||||
20250227,110100,213649170,2255,2255,2255,2255,1
|
||||
20250227,110000,213646915,2255,2260,2260,2255,446
|
||||
20250227,105900,212641180,2255,2255,2255,2255,0
|
||||
20250227,105800,212641180,2255,2255,2255,2255,100
|
||||
20250227,105700,212415680,2255,2255,2255,2255,30
|
||||
20250227,105600,212348030,2255,2255,2255,2250,200
|
||||
20250227,105500,211897755,2260,2250,2260,2250,534
|
||||
20250227,105400,210696155,2250,2255,2255,2250,218
|
||||
20250227,105300,210204655,2260,2260,2260,2260,0
|
||||
20250227,105200,210204655,2260,2260,2260,2260,10
|
||||
20250227,105100,210182055,2250,2250,2250,2250,1223
|
||||
20250227,105000,207430305,2250,2250,2255,2250,2949
|
||||
20250227,104900,200795045,2250,2250,2250,2250,15
|
||||
20250227,104800,200761295,2250,2260,2260,2250,53
|
||||
20250227,104700,200641855,2260,2250,2260,2250,112
|
||||
20250227,104600,200388855,2250,2255,2255,2250,4
|
||||
20250227,104500,200379840,2260,2260,2260,2260,1
|
||||
20250227,104400,200377580,2250,2250,2250,2250,639
|
||||
20250227,104300,198939830,2250,2250,2250,2250,2928
|
||||
20250227,104200,192351830,2255,2260,2260,2255,183
|
||||
20250227,104100,191938500,2255,2255,2255,2255,9
|
||||
20250227,104000,191918205,2255,2255,2270,2255,1240
|
||||
20250227,103900,189121430,2250,2255,2255,2250,630
|
||||
20250227,103800,187703780,2255,2255,2255,2255,121
|
||||
20250227,103700,187430925,2250,2250,2250,2250,40
|
||||
20250227,103600,187340925,2250,2250,2250,2250,1
|
||||
20250227,103500,187338675,2255,2255,2255,2250,132
|
||||
20250227,103400,187041660,2250,2250,2250,2250,0
|
||||
20250227,103300,187041660,2250,2265,2265,2250,715
|
||||
20250227,103200,185429115,2255,2255,2255,2255,0
|
||||
20250227,103100,185429115,2255,2255,2255,2255,0
|
||||
20250227,103000,185429115,2255,2255,2255,2255,1000
|
||||
20250227,102900,183174115,2255,2265,2265,2255,2001
|
||||
20250227,102800,178661840,2260,2260,2260,2260,3
|
||||
20250227,102700,178655060,2260,2255,2260,2255,910
|
||||
20250227,102600,176601510,2255,2255,2255,2255,0
|
||||
20250227,102500,176601510,2255,2260,2260,2255,1482
|
||||
20250227,102400,173259190,2260,2260,2260,2260,8
|
||||
20250227,102300,173241110,2265,2265,2265,2265,2
|
||||
20250227,102200,173236580,2260,2260,2260,2260,2529
|
||||
20250227,102100,167521040,2260,2260,2260,2260,5
|
||||
20250227,102000,167509740,2260,2260,2260,2260,622
|
||||
20250227,101900,166104020,2260,2255,2260,2255,916
|
||||
20250227,101800,164037010,2260,2260,2260,2260,0
|
||||
20250227,101700,164037010,2260,2260,2260,2260,11
|
||||
20250227,101600,164012150,2260,2260,2260,2260,0
|
||||
20250227,101500,164012150,2260,2260,2260,2260,1
|
||||
20250227,101400,164009890,2260,2260,2260,2260,0
|
||||
20250227,101300,164009890,2260,2250,2260,2250,252
|
||||
20250227,101200,163442870,2250,2260,2260,2250,2224
|
||||
20250227,101100,158431315,2260,2255,2260,2255,104
|
||||
20250227,101000,158196775,2255,2260,2260,2255,454
|
||||
20250227,100900,157171235,2255,2255,2255,2255,2825
|
||||
20250227,100800,150800860,2260,2260,2260,2255,102
|
||||
20250227,100700,150570840,2260,2260,2260,2260,5
|
||||
20250227,100600,150559540,2260,2260,2260,2260,50
|
||||
20250227,100500,150446540,2255,2265,2265,2255,2410
|
||||
20250227,100400,145009390,2265,2265,2265,2265,2
|
||||
20250227,100300,145004860,2255,2260,2260,2255,1000
|
||||
20250227,100200,142749415,2260,2260,2260,2260,0
|
||||
20250227,100100,142749415,2260,2260,2260,2260,101
|
||||
20250227,100000,142521155,2260,2260,2260,2260,528
|
||||
20250227,095900,141327875,2260,2265,2265,2260,23
|
||||
20250227,095800,141275785,2265,2265,2265,2265,1
|
||||
20250227,095700,141273520,2260,2260,2260,2260,25
|
||||
20250227,095600,141217020,2260,2260,2260,2260,25
|
||||
20250227,095500,141160520,2260,2265,2265,2260,5
|
||||
20250227,095400,141149200,2255,2260,2260,2255,3306
|
||||
20250227,095300,133680125,2265,2265,2265,2265,960
|
||||
20250227,095200,131505725,2260,2260,2260,2260,123
|
||||
20250227,095100,131227745,2260,2265,2265,2260,750
|
||||
20250227,095000,129529495,2260,2260,2260,2260,0
|
||||
20250227,094900,129529495,2260,2265,2265,2260,2163
|
||||
20250227,094800,124640615,2265,2260,2265,2260,18
|
||||
20250227,094700,124599855,2265,2265,2265,2265,7
|
||||
20250227,094600,124584000,2260,2260,2260,2260,351
|
||||
20250227,094500,123790740,2260,2265,2265,2260,499
|
||||
20250227,094400,122662750,2265,2265,2265,2265,500
|
||||
20250227,094300,121530250,2265,2270,2270,2265,8
|
||||
20250227,094200,121512115,2270,2270,2270,2265,149
|
||||
20250227,094100,121174035,2270,2265,2270,2265,501
|
||||
20250227,094000,120038245,2265,2265,2265,2265,1
|
||||
20250227,093900,120035980,2265,2265,2265,2265,101
|
||||
20250227,093800,119807215,2265,2265,2265,2265,10
|
||||
20250227,093700,119784565,2265,2265,2265,2265,55
|
||||
20250227,093600,119659990,2260,2265,2265,2260,805
|
||||
20250227,093500,117836715,2270,2265,2270,2265,1186
|
||||
20250227,093400,115147695,2270,2260,2270,2260,4514
|
||||
20250227,093300,104944575,2265,2265,2265,2265,1004
|
||||
20250227,093200,102670515,2265,2265,2265,2265,0
|
||||
20250227,093100,102670515,2265,2260,2265,2260,3816
|
||||
20250227,093000,94046350,2255,2260,2260,2255,5067
|
||||
20250227,092900,82620240,2260,2260,2260,2260,30
|
||||
20250227,092800,82552440,2260,2265,2265,2260,1219
|
||||
20250227,092700,79797345,2265,2265,2265,2265,102
|
||||
20250227,092600,79566315,2265,2265,2265,2265,10
|
||||
20250227,092500,79543665,2265,2265,2265,2265,40
|
||||
20250227,092400,79453065,2265,2265,2265,2265,346
|
||||
20250227,092300,78669375,2270,2270,2270,2270,83
|
||||
20250227,092200,78480965,2270,2265,2270,2265,239
|
||||
20250227,092100,77939625,2260,2265,2265,2260,27
|
||||
20250227,092000,77878575,2265,2265,2265,2265,1005
|
||||
20250227,091900,75602250,2265,2265,2265,2265,50
|
||||
20250227,091800,75489000,2255,2265,2270,2255,4961
|
||||
20250227,091700,64292170,2270,2265,2270,2265,166
|
||||
20250227,091600,63916150,2265,2270,2270,2265,30
|
||||
20250227,091500,63848105,2270,2265,2270,2265,16
|
||||
20250227,091400,63811835,2260,2260,2260,2260,530
|
||||
20250227,091300,62614035,2270,2270,2270,2270,155
|
||||
20250227,091200,62262185,2270,2270,2270,2270,7
|
||||
20250227,091100,62246295,2260,2265,2265,2260,1334
|
||||
20250227,091000,59228750,2265,2265,2265,2265,1055
|
||||
20250227,090900,56839175,2265,2280,2280,2265,112
|
||||
20250227,090800,56585230,2280,2270,2280,2270,4159
|
||||
20250227,090700,47144285,2265,2270,2270,2265,2441
|
||||
20250227,090600,41615415,2270,2265,2270,2265,569
|
||||
20250227,090500,40324000,2270,2270,2270,2270,1
|
||||
20250227,090400,40321730,2265,2265,2265,2265,222
|
||||
20250227,090300,39818900,2270,2270,2270,2270,10
|
||||
20250227,090200,39796200,2270,2260,2270,2260,1306
|
||||
20250227,090100,36839580,2260,2265,2265,2250,9129
|
||||
20250227,090000,16274410,2250,2250,2260,2250,7233
|
||||
|
Reference in New Issue
Block a user