Update 2025-02-27 2849 candle_min
This commit is contained in:
635
049480/min/candle-20250227.csv
Normal file
635
049480/min/candle-20250227.csv
Normal file
@@ -0,0 +1,635 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,193300,369391200,2560,2560,2560,2560,19626
|
||||
20250227,193200,369391200,2560,2560,2560,2560,0
|
||||
20250227,193100,369391200,2560,2560,2560,2560,0
|
||||
20250227,193000,369391200,2560,2560,2560,2560,0
|
||||
20250227,192900,369391200,2560,2560,2560,2560,0
|
||||
20250227,192800,369391200,2560,2560,2560,2560,0
|
||||
20250227,192700,369391200,2560,2560,2560,2560,0
|
||||
20250227,192600,369391200,2560,2560,2560,2560,0
|
||||
20250227,192500,369391200,2560,2560,2560,2560,0
|
||||
20250227,192400,369391200,2560,2560,2560,2560,0
|
||||
20250227,192300,369391200,2560,2560,2560,2560,0
|
||||
20250227,192200,369391200,2560,2560,2560,2560,0
|
||||
20250227,192100,369391200,2560,2560,2560,2560,0
|
||||
20250227,192000,369391200,2560,2560,2560,2560,0
|
||||
20250227,191900,369391200,2560,2560,2560,2560,0
|
||||
20250227,191800,369391200,2560,2560,2560,2560,0
|
||||
20250227,191700,369391200,2560,2560,2560,2560,0
|
||||
20250227,191600,369391200,2560,2560,2560,2560,0
|
||||
20250227,191500,369391200,2560,2560,2560,2560,0
|
||||
20250227,191400,369391200,2560,2560,2560,2560,0
|
||||
20250227,191300,369391200,2560,2560,2560,2560,0
|
||||
20250227,191200,369391200,2560,2560,2560,2560,0
|
||||
20250227,191100,369391200,2560,2560,2560,2560,0
|
||||
20250227,191000,369391200,2560,2560,2560,2560,0
|
||||
20250227,190900,369391200,2560,2560,2560,2560,0
|
||||
20250227,190800,369391200,2560,2560,2560,2560,0
|
||||
20250227,190700,369391200,2560,2560,2560,2560,0
|
||||
20250227,190600,369391200,2560,2560,2560,2560,0
|
||||
20250227,190500,369391200,2560,2560,2560,2560,0
|
||||
20250227,190400,369391200,2560,2560,2560,2560,0
|
||||
20250227,190300,369391200,2560,2560,2560,2560,19626
|
||||
20250227,190200,369391200,2560,2560,2560,2560,0
|
||||
20250227,190100,369391200,2560,2560,2560,2560,0
|
||||
20250227,190000,369391200,2560,2560,2560,2560,0
|
||||
20250227,185900,369391200,2560,2560,2560,2560,0
|
||||
20250227,185800,369391200,2560,2560,2560,2560,0
|
||||
20250227,185700,369391200,2560,2560,2560,2560,0
|
||||
20250227,185600,369391200,2560,2560,2560,2560,0
|
||||
20250227,185500,369391200,2560,2560,2560,2560,0
|
||||
20250227,185400,369391200,2560,2560,2560,2560,0
|
||||
20250227,185300,369391200,2560,2560,2560,2560,0
|
||||
20250227,185200,369391200,2560,2560,2560,2560,0
|
||||
20250227,185100,369391200,2560,2560,2560,2560,0
|
||||
20250227,185000,369391200,2560,2560,2560,2560,0
|
||||
20250227,184900,369391200,2560,2560,2560,2560,0
|
||||
20250227,184800,369391200,2560,2560,2560,2560,0
|
||||
20250227,184700,369391200,2560,2560,2560,2560,0
|
||||
20250227,184600,369391200,2560,2560,2560,2560,0
|
||||
20250227,184500,369391200,2560,2560,2560,2560,0
|
||||
20250227,184400,369391200,2560,2560,2560,2560,0
|
||||
20250227,184300,369391200,2560,2560,2560,2560,0
|
||||
20250227,184200,369391200,2560,2560,2560,2560,0
|
||||
20250227,184100,369391200,2560,2560,2560,2560,0
|
||||
20250227,184000,369391200,2560,2560,2560,2560,0
|
||||
20250227,183900,369391200,2560,2560,2560,2560,0
|
||||
20250227,183800,369391200,2560,2560,2560,2560,0
|
||||
20250227,183700,369391200,2560,2560,2560,2560,0
|
||||
20250227,183600,369391200,2560,2560,2560,2560,0
|
||||
20250227,183500,369391200,2560,2560,2560,2560,0
|
||||
20250227,183400,369391200,2560,2560,2560,2560,0
|
||||
20250227,183300,369391200,2560,2560,2560,2560,19626
|
||||
20250227,183200,369391200,2560,2560,2560,2560,0
|
||||
20250227,183100,369391200,2560,2560,2560,2560,0
|
||||
20250227,183000,369391200,2560,2560,2560,2560,0
|
||||
20250227,182900,369391200,2560,2560,2560,2560,0
|
||||
20250227,182800,369391200,2560,2560,2560,2560,0
|
||||
20250227,182700,369391200,2560,2560,2560,2560,0
|
||||
20250227,182600,369391200,2560,2560,2560,2560,0
|
||||
20250227,182500,369391200,2560,2560,2560,2560,0
|
||||
20250227,182400,369391200,2560,2560,2560,2560,0
|
||||
20250227,182300,369391200,2560,2560,2560,2560,0
|
||||
20250227,182200,369391200,2560,2560,2560,2560,0
|
||||
20250227,182100,369391200,2560,2560,2560,2560,0
|
||||
20250227,182000,369391200,2560,2560,2560,2560,0
|
||||
20250227,181900,369391200,2560,2560,2560,2560,0
|
||||
20250227,181800,369391200,2560,2560,2560,2560,0
|
||||
20250227,181700,369391200,2560,2560,2560,2560,0
|
||||
20250227,181600,369391200,2560,2560,2560,2560,0
|
||||
20250227,181500,369391200,2560,2560,2560,2560,0
|
||||
20250227,181400,369391200,2560,2560,2560,2560,0
|
||||
20250227,181300,369391200,2560,2560,2560,2560,0
|
||||
20250227,181200,369391200,2560,2560,2560,2560,0
|
||||
20250227,181100,369391200,2560,2560,2560,2560,0
|
||||
20250227,181000,369391200,2560,2560,2560,2560,0
|
||||
20250227,180900,369391200,2560,2560,2560,2560,0
|
||||
20250227,180800,369391200,2560,2560,2560,2560,0
|
||||
20250227,180700,369391200,2560,2560,2560,2560,0
|
||||
20250227,180600,369391200,2560,2560,2560,2560,0
|
||||
20250227,180500,369391200,2560,2560,2560,2560,0
|
||||
20250227,180400,369391200,2560,2560,2560,2560,0
|
||||
20250227,180300,369391200,2560,2560,2560,2560,19626
|
||||
20250227,180200,369391200,2560,2560,2560,2560,0
|
||||
20250227,180100,369391200,2560,2560,2560,2560,0
|
||||
20250227,180000,369391200,2560,2560,2560,2560,0
|
||||
20250227,175900,369391200,2560,2560,2560,2560,0
|
||||
20250227,175800,369391200,2560,2560,2560,2560,0
|
||||
20250227,175700,369391200,2560,2560,2560,2560,0
|
||||
20250227,175600,369391200,2560,2560,2560,2560,0
|
||||
20250227,175500,369391200,2560,2560,2560,2560,0
|
||||
20250227,175400,369391200,2560,2560,2560,2560,0
|
||||
20250227,175300,369391200,2560,2560,2560,2560,0
|
||||
20250227,175200,369391200,2560,2560,2560,2560,0
|
||||
20250227,175100,369391200,2560,2560,2560,2560,0
|
||||
20250227,175000,369391200,2560,2560,2560,2560,0
|
||||
20250227,174900,369391200,2560,2560,2560,2560,0
|
||||
20250227,174800,369391200,2560,2560,2560,2560,0
|
||||
20250227,174700,369391200,2560,2560,2560,2560,0
|
||||
20250227,174600,369391200,2560,2560,2560,2560,0
|
||||
20250227,174500,369391200,2560,2560,2560,2560,0
|
||||
20250227,174400,369391200,2560,2560,2560,2560,0
|
||||
20250227,174300,369391200,2560,2560,2560,2560,0
|
||||
20250227,174200,369391200,2560,2560,2560,2560,0
|
||||
20250227,174100,369391200,2560,2560,2560,2560,0
|
||||
20250227,174000,369391200,2560,2560,2560,2560,0
|
||||
20250227,173900,369391200,2560,2560,2560,2560,0
|
||||
20250227,173800,369391200,2560,2560,2560,2560,0
|
||||
20250227,173700,369391200,2560,2560,2560,2560,0
|
||||
20250227,173600,369391200,2560,2560,2560,2560,0
|
||||
20250227,173500,369391200,2560,2560,2560,2560,0
|
||||
20250227,173400,369391200,2560,2560,2560,2560,0
|
||||
20250227,173300,369391200,2560,2560,2560,2560,19626
|
||||
20250227,173200,369391200,2560,2560,2560,2560,0
|
||||
20250227,173100,369391200,2560,2560,2560,2560,0
|
||||
20250227,173000,369391200,2560,2560,2560,2560,0
|
||||
20250227,172900,369391200,2560,2560,2560,2560,0
|
||||
20250227,172800,369391200,2560,2560,2560,2560,0
|
||||
20250227,172700,369391200,2560,2560,2560,2560,0
|
||||
20250227,172600,369391200,2560,2560,2560,2560,0
|
||||
20250227,172500,369391200,2560,2560,2560,2560,0
|
||||
20250227,172400,369391200,2560,2560,2560,2560,0
|
||||
20250227,172300,369391200,2560,2560,2560,2560,0
|
||||
20250227,172200,369391200,2560,2560,2560,2560,0
|
||||
20250227,172100,369391200,2560,2560,2560,2560,0
|
||||
20250227,172000,369391200,2560,2560,2560,2560,0
|
||||
20250227,171900,369391200,2560,2560,2560,2560,0
|
||||
20250227,171800,369391200,2560,2560,2560,2560,0
|
||||
20250227,171700,369391200,2560,2560,2560,2560,0
|
||||
20250227,171600,369391200,2560,2560,2560,2560,0
|
||||
20250227,171500,369391200,2560,2560,2560,2560,0
|
||||
20250227,171400,369391200,2560,2560,2560,2560,0
|
||||
20250227,171300,369391200,2560,2560,2560,2560,0
|
||||
20250227,171200,369391200,2560,2560,2560,2560,0
|
||||
20250227,171100,369391200,2560,2560,2560,2560,0
|
||||
20250227,171000,369391200,2560,2560,2560,2560,0
|
||||
20250227,170900,369391200,2560,2560,2560,2560,0
|
||||
20250227,170800,369391200,2560,2560,2560,2560,0
|
||||
20250227,170700,369391200,2560,2560,2560,2560,0
|
||||
20250227,170600,369391200,2560,2560,2560,2560,0
|
||||
20250227,170500,369391200,2560,2560,2560,2560,0
|
||||
20250227,170400,369391200,2560,2560,2560,2560,0
|
||||
20250227,170300,369391200,2560,2560,2560,2560,19626
|
||||
20250227,170200,369391200,2560,2560,2560,2560,0
|
||||
20250227,170100,369391200,2560,2560,2560,2560,0
|
||||
20250227,170000,369391200,2560,2560,2560,2560,0
|
||||
20250227,165900,369391200,2560,2560,2560,2560,0
|
||||
20250227,165800,369391200,2560,2560,2560,2560,0
|
||||
20250227,165700,369391200,2560,2560,2560,2560,0
|
||||
20250227,165600,369391200,2560,2560,2560,2560,0
|
||||
20250227,165500,369391200,2560,2560,2560,2560,0
|
||||
20250227,165400,369391200,2560,2560,2560,2560,0
|
||||
20250227,165300,369391200,2560,2560,2560,2560,0
|
||||
20250227,165200,369391200,2560,2560,2560,2560,0
|
||||
20250227,165100,369391200,2560,2560,2560,2560,0
|
||||
20250227,165000,369391200,2560,2560,2560,2560,0
|
||||
20250227,164900,369391200,2560,2560,2560,2560,0
|
||||
20250227,164800,369391200,2560,2560,2560,2560,0
|
||||
20250227,164700,369391200,2560,2560,2560,2560,0
|
||||
20250227,164600,369391200,2560,2560,2560,2560,0
|
||||
20250227,164500,369391200,2560,2560,2560,2560,0
|
||||
20250227,164400,369391200,2560,2560,2560,2560,0
|
||||
20250227,164300,369391200,2560,2560,2560,2560,0
|
||||
20250227,164200,369391200,2560,2560,2560,2560,0
|
||||
20250227,164100,369391200,2560,2560,2560,2560,0
|
||||
20250227,164000,369391200,2560,2560,2560,2560,0
|
||||
20250227,163900,369391200,2560,2560,2560,2560,0
|
||||
20250227,163800,369391200,2560,2560,2560,2560,0
|
||||
20250227,163700,369391200,2560,2560,2560,2560,0
|
||||
20250227,163600,369391200,2560,2560,2560,2560,0
|
||||
20250227,163500,369391200,2560,2560,2560,2560,0
|
||||
20250227,163400,369391200,2560,2560,2560,2560,0
|
||||
20250227,163300,369391200,2560,2560,2560,2560,19626
|
||||
20250227,163200,369391200,2560,2560,2560,2560,0
|
||||
20250227,163100,369391200,2560,2560,2560,2560,0
|
||||
20250227,163000,369391200,2560,2560,2560,2560,0
|
||||
20250227,162900,369391200,2560,2560,2560,2560,0
|
||||
20250227,162800,369391200,2560,2560,2560,2560,0
|
||||
20250227,162700,369391200,2560,2560,2560,2560,0
|
||||
20250227,162600,369391200,2560,2560,2560,2560,0
|
||||
20250227,162500,369391200,2560,2560,2560,2560,0
|
||||
20250227,162400,369391200,2560,2560,2560,2560,0
|
||||
20250227,162300,369391200,2560,2560,2560,2560,0
|
||||
20250227,162200,369391200,2560,2560,2560,2560,0
|
||||
20250227,162100,369391200,2560,2560,2560,2560,0
|
||||
20250227,162000,369391200,2560,2560,2560,2560,0
|
||||
20250227,161900,369391200,2560,2560,2560,2560,0
|
||||
20250227,161800,369391200,2560,2560,2560,2560,0
|
||||
20250227,161700,369391200,2560,2560,2560,2560,0
|
||||
20250227,161600,369391200,2560,2560,2560,2560,0
|
||||
20250227,161500,369391200,2560,2560,2560,2560,0
|
||||
20250227,161400,369391200,2560,2560,2560,2560,0
|
||||
20250227,161300,369391200,2560,2560,2560,2560,0
|
||||
20250227,161200,369391200,2560,2560,2560,2560,0
|
||||
20250227,161100,369391200,2560,2560,2560,2560,0
|
||||
20250227,161000,369391200,2560,2560,2560,2560,0
|
||||
20250227,160900,369391200,2560,2560,2560,2560,0
|
||||
20250227,160800,369391200,2560,2560,2560,2560,0
|
||||
20250227,160700,369391200,2560,2560,2560,2560,0
|
||||
20250227,160600,369391200,2560,2560,2560,2560,0
|
||||
20250227,160500,369391200,2560,2560,2560,2560,0
|
||||
20250227,160400,369391200,2560,2560,2560,2560,0
|
||||
20250227,160300,369391200,2560,2560,2560,2560,19626
|
||||
20250227,160200,369391200,2560,2560,2560,2560,0
|
||||
20250227,160100,369391200,2560,2560,2560,2560,0
|
||||
20250227,160000,369391200,2560,2560,2560,2560,0
|
||||
20250227,155900,369391200,2560,2560,2560,2560,0
|
||||
20250227,155800,369391200,2560,2560,2560,2560,0
|
||||
20250227,155700,369391200,2560,2560,2560,2560,0
|
||||
20250227,155600,369391200,2560,2560,2560,2560,0
|
||||
20250227,155500,369391200,2560,2560,2560,2560,0
|
||||
20250227,155400,369391200,2560,2560,2560,2560,0
|
||||
20250227,155300,369391200,2560,2560,2560,2560,0
|
||||
20250227,155200,369391200,2560,2560,2560,2560,0
|
||||
20250227,155100,369391200,2560,2560,2560,2560,0
|
||||
20250227,155000,369391200,2560,2560,2560,2560,0
|
||||
20250227,154900,369391200,2560,2560,2560,2560,0
|
||||
20250227,154800,369391200,2560,2560,2560,2560,0
|
||||
20250227,154700,369391200,2560,2560,2560,2560,0
|
||||
20250227,154600,369391200,2560,2560,2560,2560,0
|
||||
20250227,154500,369391200,2560,2560,2560,2560,0
|
||||
20250227,154400,369391200,2560,2560,2560,2560,0
|
||||
20250227,154300,369391200,2560,2560,2560,2560,0
|
||||
20250227,154200,369391200,2560,2560,2560,2560,0
|
||||
20250227,154100,369391200,2560,2560,2560,2560,0
|
||||
20250227,154000,369391200,2560,2560,2560,2560,0
|
||||
20250227,153900,369391200,2560,2560,2560,2560,0
|
||||
20250227,153800,369391200,2560,2560,2560,2560,0
|
||||
20250227,153700,369391200,2560,2560,2560,2560,0
|
||||
20250227,153600,369391200,2560,2560,2560,2560,0
|
||||
20250227,153500,369391200,2560,2560,2560,2560,0
|
||||
20250227,153400,369391200,2560,2560,2560,2560,0
|
||||
20250227,153300,369391200,2560,2560,2560,2560,19626
|
||||
20250227,153200,369391200,2560,2560,2560,2560,0
|
||||
20250227,153100,369391200,2560,2560,2560,2560,0
|
||||
20250227,153000,369391200,2560,2560,2560,2560,19626
|
||||
20250227,152900,319148640,2520,2520,2520,2520,0
|
||||
20250227,152800,319148640,2520,2520,2520,2520,0
|
||||
20250227,152700,319148640,2520,2520,2520,2520,0
|
||||
20250227,152600,319148640,2520,2520,2520,2520,0
|
||||
20250227,152500,319148640,2520,2520,2520,2520,0
|
||||
20250227,152400,319148640,2520,2520,2520,2520,0
|
||||
20250227,152300,319148640,2520,2520,2520,2520,0
|
||||
20250227,152200,319148640,2520,2520,2520,2520,0
|
||||
20250227,152100,319148640,2520,2520,2520,2520,0
|
||||
20250227,152000,319148640,2520,2520,2520,2520,0
|
||||
20250227,151900,319148640,2520,2515,2520,2515,824
|
||||
20250227,151800,317072450,2515,2515,2515,2515,96
|
||||
20250227,151700,316831010,2510,2510,2510,2510,1900
|
||||
20250227,151600,312062010,2515,2515,2515,2515,0
|
||||
20250227,151500,312062010,2515,2515,2515,2515,562
|
||||
20250227,151400,310648580,2515,2515,2515,2515,1
|
||||
20250227,151300,310646065,2515,2520,2520,2515,205
|
||||
20250227,151200,310130465,2515,2515,2515,2515,0
|
||||
20250227,151100,310130465,2515,2515,2515,2515,0
|
||||
20250227,151000,310130465,2515,2520,2520,2515,31
|
||||
20250227,150900,310052495,2520,2520,2520,2520,709
|
||||
20250227,150800,308265815,2520,2520,2520,2520,0
|
||||
20250227,150700,308265815,2520,2515,2520,2510,161
|
||||
20250227,150600,307861690,2510,2515,2515,2510,11
|
||||
20250227,150500,307834075,2520,2520,2520,2520,2
|
||||
20250227,150400,307829035,2520,2515,2520,2510,6002
|
||||
20250227,150300,292763415,2520,2520,2520,2520,1
|
||||
20250227,150200,292760895,2515,2515,2515,2515,0
|
||||
20250227,150100,292760895,2515,2515,2515,2515,120
|
||||
20250227,150000,292459095,2515,2515,2515,2515,0
|
||||
20250227,145900,292459095,2515,2515,2515,2515,0
|
||||
20250227,145800,292459095,2515,2515,2515,2515,0
|
||||
20250227,145700,292459095,2515,2515,2515,2515,113
|
||||
20250227,145600,292174900,2520,2515,2520,2515,230
|
||||
20250227,145500,291596200,2515,2515,2515,2515,637
|
||||
20250227,145400,289994145,2515,2515,2515,2515,2002
|
||||
20250227,145300,284959115,2515,2515,2515,2515,0
|
||||
20250227,145200,284959115,2515,2515,2515,2515,100
|
||||
20250227,145100,284707615,2515,2515,2515,2515,202
|
||||
20250227,145000,284199585,2520,2520,2520,2520,1
|
||||
20250227,144900,284197065,2510,2510,2510,2510,0
|
||||
20250227,144800,284197065,2510,2510,2510,2510,0
|
||||
20250227,144700,284197065,2510,2515,2515,2510,10503
|
||||
20250227,144600,257831625,2520,2520,2520,2520,0
|
||||
20250227,144500,257831625,2520,2520,2520,2520,0
|
||||
20250227,144400,257831625,2520,2520,2520,2520,0
|
||||
20250227,144300,257831625,2520,2520,2520,2520,1
|
||||
20250227,144200,257829105,2520,2520,2520,2520,2
|
||||
20250227,144100,257824065,2515,2515,2515,2515,139
|
||||
20250227,144000,257474480,2520,2520,2520,2520,2
|
||||
20250227,143900,257469440,2510,2515,2515,2510,49
|
||||
20250227,143800,257346425,2520,2515,2520,2510,312
|
||||
20250227,143700,256563260,2510,2510,2510,2510,0
|
||||
20250227,143600,256563260,2510,2515,2515,2510,542
|
||||
20250227,143500,255202835,2515,2515,2515,2510,19
|
||||
20250227,143400,255155135,2510,2515,2515,2510,4343
|
||||
20250227,143300,244250490,2520,2520,2520,2520,103
|
||||
20250227,143200,243990930,2520,2520,2520,2520,0
|
||||
20250227,143100,243990930,2520,2520,2520,2520,0
|
||||
20250227,143000,243990930,2520,2520,2520,2520,2
|
||||
20250227,142900,243985890,2520,2520,2520,2520,0
|
||||
20250227,142800,243985890,2520,2520,2520,2520,0
|
||||
20250227,142700,243985890,2520,2520,2520,2520,0
|
||||
20250227,142600,243985890,2520,2515,2520,2515,104
|
||||
20250227,142500,243724325,2520,2520,2520,2520,1
|
||||
20250227,142400,243721805,2520,2520,2520,2520,0
|
||||
20250227,142300,243721805,2520,2520,2520,2520,0
|
||||
20250227,142200,243721805,2520,2520,2520,2520,0
|
||||
20250227,142100,243721805,2520,2520,2520,2520,0
|
||||
20250227,142000,243721805,2520,2515,2520,2515,152
|
||||
20250227,141900,243339520,2515,2515,2515,2515,0
|
||||
20250227,141800,243339520,2515,2515,2515,2515,149
|
||||
20250227,141700,242964785,2515,2515,2515,2515,0
|
||||
20250227,141600,242964785,2515,2515,2515,2515,0
|
||||
20250227,141500,242964785,2515,2515,2515,2515,0
|
||||
20250227,141400,242964785,2515,2515,2515,2515,0
|
||||
20250227,141300,242964785,2515,2515,2515,2515,0
|
||||
20250227,141200,242964785,2515,2515,2515,2515,0
|
||||
20250227,141100,242964785,2515,2515,2515,2515,0
|
||||
20250227,141000,242964785,2515,2510,2515,2510,216
|
||||
20250227,140900,242422550,2515,2515,2515,2515,1113
|
||||
20250227,140800,239623355,2525,2525,2525,2525,0
|
||||
20250227,140700,239623355,2525,2525,2525,2525,0
|
||||
20250227,140600,239623355,2525,2525,2525,2525,0
|
||||
20250227,140500,239623355,2525,2525,2525,2525,0
|
||||
20250227,140400,239623355,2525,2525,2525,2525,0
|
||||
20250227,140300,239623355,2525,2525,2525,2525,250
|
||||
20250227,140200,238992105,2525,2525,2525,2525,42
|
||||
20250227,140100,238886055,2530,2530,2530,2530,0
|
||||
20250227,140000,238886055,2530,2520,2530,2520,797
|
||||
20250227,135900,236875565,2510,2510,2510,2510,1
|
||||
20250227,135800,236873055,2510,2510,2510,2510,0
|
||||
20250227,135700,236873055,2510,2510,2510,2510,0
|
||||
20250227,135600,236873055,2510,2515,2515,2510,1288
|
||||
20250227,135500,233636780,2515,2515,2515,2515,51
|
||||
20250227,135400,233508515,2510,2515,2515,2510,45
|
||||
20250227,135300,233395515,2510,2510,2510,2510,2
|
||||
20250227,135200,233390495,2510,2510,2510,2510,0
|
||||
20250227,135100,233390495,2510,2510,2510,2510,0
|
||||
20250227,135000,233390495,2510,2510,2510,2510,90
|
||||
20250227,134900,233164595,2510,2510,2510,2510,757
|
||||
20250227,134800,231264525,2515,2515,2515,2515,0
|
||||
20250227,134700,231264525,2515,2515,2515,2515,0
|
||||
20250227,134600,231264525,2515,2515,2515,2515,0
|
||||
20250227,134500,231264525,2515,2515,2515,2515,644
|
||||
20250227,134400,229644865,2520,2520,2520,2520,0
|
||||
20250227,134300,229644865,2520,2520,2520,2520,0
|
||||
20250227,134200,229644865,2520,2520,2520,2520,0
|
||||
20250227,134100,229644865,2520,2520,2520,2520,0
|
||||
20250227,134000,229644865,2520,2520,2520,2520,800
|
||||
20250227,133900,227628865,2515,2515,2515,2515,0
|
||||
20250227,133800,227628865,2515,2515,2515,2515,0
|
||||
20250227,133700,227628865,2515,2515,2515,2515,100
|
||||
20250227,133600,227377365,2510,2510,2510,2510,0
|
||||
20250227,133500,227377365,2510,2515,2515,2510,2149
|
||||
20250227,133400,221977550,2515,2515,2515,2515,0
|
||||
20250227,133300,221977550,2515,2515,2515,2515,0
|
||||
20250227,133200,221977550,2515,2515,2515,2515,0
|
||||
20250227,133100,221977550,2515,2515,2515,2515,0
|
||||
20250227,133000,221977550,2515,2515,2515,2515,0
|
||||
20250227,132900,221977550,2515,2515,2515,2515,0
|
||||
20250227,132800,221977550,2515,2515,2515,2515,0
|
||||
20250227,132700,221977550,2515,2515,2515,2515,17
|
||||
20250227,132600,221934795,2515,2515,2515,2515,0
|
||||
20250227,132500,221934795,2515,2515,2515,2515,0
|
||||
20250227,132400,221934795,2515,2515,2515,2515,0
|
||||
20250227,132300,221934795,2515,2515,2515,2515,1592
|
||||
20250227,132200,217930915,2515,2515,2515,2515,31
|
||||
20250227,132100,217852950,2520,2520,2520,2520,300
|
||||
20250227,132000,217096950,2520,2520,2520,2520,0
|
||||
20250227,131900,217096950,2520,2520,2520,2520,0
|
||||
20250227,131800,217096950,2520,2520,2520,2520,0
|
||||
20250227,131700,217096950,2520,2520,2520,2520,0
|
||||
20250227,131600,217096950,2520,2520,2520,2520,509
|
||||
20250227,131500,215814270,2520,2520,2520,2520,355
|
||||
20250227,131400,214919670,2525,2525,2525,2525,0
|
||||
20250227,131300,214919670,2525,2525,2525,2525,0
|
||||
20250227,131200,214919670,2525,2525,2525,2525,0
|
||||
20250227,131100,214919670,2525,2525,2525,2525,0
|
||||
20250227,131000,214919670,2525,2525,2525,2525,0
|
||||
20250227,130900,214919670,2525,2525,2525,2525,0
|
||||
20250227,130800,214919670,2525,2525,2525,2525,1
|
||||
20250227,130700,214917145,2520,2520,2520,2520,0
|
||||
20250227,130600,214917145,2520,2520,2520,2520,243
|
||||
20250227,130500,214304785,2520,2520,2520,2520,10
|
||||
20250227,130400,214279585,2520,2520,2520,2520,0
|
||||
20250227,130300,214279585,2520,2520,2520,2520,0
|
||||
20250227,130200,214279585,2520,2520,2520,2520,147
|
||||
20250227,130100,213909145,2520,2520,2520,2520,1856
|
||||
20250227,130000,209232025,2520,2520,2520,2520,0
|
||||
20250227,125900,209232025,2520,2520,2520,2520,1500
|
||||
20250227,125800,205452025,2520,2520,2520,2520,0
|
||||
20250227,125700,205452025,2520,2520,2520,2520,0
|
||||
20250227,125600,205452025,2520,2520,2520,2520,0
|
||||
20250227,125500,205452025,2520,2520,2520,2520,194
|
||||
20250227,125400,204963145,2525,2525,2525,2525,0
|
||||
20250227,125300,204963145,2525,2525,2525,2525,0
|
||||
20250227,125200,204963145,2525,2525,2525,2525,20
|
||||
20250227,125100,204912645,2520,2520,2520,2520,0
|
||||
20250227,125000,204912645,2520,2520,2520,2520,76
|
||||
20250227,124900,204721125,2520,2520,2520,2520,10
|
||||
20250227,124800,204695925,2525,2525,2525,2525,15
|
||||
20250227,124700,204658050,2520,2520,2520,2520,9
|
||||
20250227,124600,204635370,2520,2520,2520,2520,31
|
||||
20250227,124500,204557250,2525,2525,2525,2525,0
|
||||
20250227,124400,204557250,2525,2525,2525,2525,300
|
||||
20250227,124300,203799750,2520,2520,2520,2520,155
|
||||
20250227,124200,203409150,2520,2520,2520,2520,0
|
||||
20250227,124100,203409150,2520,2520,2520,2520,0
|
||||
20250227,124000,203409150,2520,2520,2520,2520,0
|
||||
20250227,123900,203409150,2520,2520,2520,2520,0
|
||||
20250227,123800,203409150,2520,2520,2520,2520,0
|
||||
20250227,123700,203409150,2520,2520,2520,2520,0
|
||||
20250227,123600,203409150,2520,2520,2520,2520,0
|
||||
20250227,123500,203409150,2520,2520,2520,2520,0
|
||||
20250227,123400,203409150,2520,2520,2520,2520,0
|
||||
20250227,123300,203409150,2520,2520,2520,2520,0
|
||||
20250227,123200,203409150,2520,2520,2520,2520,500
|
||||
20250227,123100,202149150,2525,2525,2525,2525,100
|
||||
20250227,123000,201896650,2525,2525,2525,2525,11
|
||||
20250227,122900,201868875,2520,2520,2520,2520,0
|
||||
20250227,122800,201868875,2520,2520,2520,2520,0
|
||||
20250227,122700,201868875,2520,2520,2520,2520,29
|
||||
20250227,122600,201795795,2520,2520,2520,2520,0
|
||||
20250227,122500,201795795,2520,2520,2520,2520,0
|
||||
20250227,122400,201795795,2520,2520,2520,2520,0
|
||||
20250227,122300,201795795,2520,2520,2520,2520,0
|
||||
20250227,122200,201795795,2520,2520,2520,2520,1200
|
||||
20250227,122100,198771795,2525,2525,2525,2525,0
|
||||
20250227,122000,198771795,2525,2525,2525,2525,0
|
||||
20250227,121900,198771795,2525,2525,2525,2525,50
|
||||
20250227,121800,198645545,2525,2525,2525,2525,10
|
||||
20250227,121700,198620295,2525,2525,2525,2525,1
|
||||
20250227,121600,198617770,2520,2520,2520,2520,10
|
||||
20250227,121500,198592570,2520,2520,2520,2520,0
|
||||
20250227,121400,198592570,2520,2520,2520,2520,293
|
||||
20250227,121300,197854210,2525,2525,2525,2525,0
|
||||
20250227,121200,197854210,2525,2525,2525,2525,0
|
||||
20250227,121100,197854210,2525,2525,2525,2525,1
|
||||
20250227,121000,197851685,2520,2520,2520,2520,0
|
||||
20250227,120900,197851685,2520,2520,2520,2520,0
|
||||
20250227,120800,197851685,2520,2520,2520,2520,0
|
||||
20250227,120700,197851685,2520,2520,2520,2520,0
|
||||
20250227,120600,197851685,2520,2520,2520,2520,0
|
||||
20250227,120500,197851685,2520,2520,2520,2520,1
|
||||
20250227,120400,197849165,2530,2530,2530,2530,10
|
||||
20250227,120300,197823865,2520,2520,2520,2520,0
|
||||
20250227,120200,197823865,2520,2520,2520,2520,0
|
||||
20250227,120100,197823865,2520,2520,2520,2520,0
|
||||
20250227,120000,197823865,2520,2520,2520,2520,0
|
||||
20250227,115900,197823865,2520,2520,2520,2520,0
|
||||
20250227,115800,197823865,2520,2525,2525,2520,1280
|
||||
20250227,115700,194598115,2530,2530,2530,2530,0
|
||||
20250227,115600,194598115,2530,2530,2530,2530,0
|
||||
20250227,115500,194598115,2530,2530,2530,2530,0
|
||||
20250227,115400,194598115,2530,2525,2530,2520,1275
|
||||
20250227,115300,191381985,2525,2525,2525,2525,0
|
||||
20250227,115200,191381985,2525,2525,2525,2525,0
|
||||
20250227,115100,191381985,2525,2525,2525,2525,0
|
||||
20250227,115000,191381985,2525,2525,2525,2525,225
|
||||
20250227,114900,190813860,2535,2535,2535,2535,0
|
||||
20250227,114800,190813860,2535,2535,2535,2535,1
|
||||
20250227,114700,190811325,2525,2525,2525,2525,0
|
||||
20250227,114600,190811325,2525,2525,2525,2525,0
|
||||
20250227,114500,190811325,2525,2525,2525,2525,10
|
||||
20250227,114400,190786075,2525,2525,2525,2525,0
|
||||
20250227,114300,190786075,2525,2525,2525,2525,5
|
||||
20250227,114200,190773450,2525,2525,2525,2525,0
|
||||
20250227,114100,190773450,2525,2525,2525,2520,2149
|
||||
20250227,114000,185351055,2530,2530,2530,2530,0
|
||||
20250227,113900,185351055,2530,2530,2530,2530,0
|
||||
20250227,113800,185351055,2530,2530,2530,2530,9341
|
||||
20250227,113700,161718325,2530,2530,2530,2530,0
|
||||
20250227,113600,161718325,2530,2530,2530,2530,0
|
||||
20250227,113500,161718325,2530,2530,2530,2530,0
|
||||
20250227,113400,161718325,2530,2530,2530,2530,0
|
||||
20250227,113300,161718325,2530,2530,2530,2530,659
|
||||
20250227,113200,160051055,2545,2545,2545,2545,0
|
||||
20250227,113100,160051055,2545,2545,2545,2545,0
|
||||
20250227,113000,160051055,2545,2545,2545,2545,0
|
||||
20250227,112900,160051055,2545,2545,2545,2545,0
|
||||
20250227,112800,160051055,2545,2545,2545,2545,0
|
||||
20250227,112700,160051055,2545,2545,2545,2545,0
|
||||
20250227,112600,160051055,2545,2525,2545,2525,654
|
||||
20250227,112500,158397560,2520,2520,2520,2520,0
|
||||
20250227,112400,158397560,2520,2520,2520,2520,0
|
||||
20250227,112300,158397560,2520,2520,2520,2520,1000
|
||||
20250227,112200,155877560,2520,2520,2520,2520,140
|
||||
20250227,112100,155524760,2520,2520,2520,2520,0
|
||||
20250227,112000,155524760,2520,2520,2520,2520,1100
|
||||
20250227,111900,152752760,2525,2525,2525,2525,0
|
||||
20250227,111800,152752760,2525,2525,2525,2525,0
|
||||
20250227,111700,152752760,2525,2525,2525,2525,0
|
||||
20250227,111600,152752760,2525,2520,2525,2520,167
|
||||
20250227,111500,152331760,2525,2520,2525,2520,220
|
||||
20250227,111400,151777350,2520,2520,2520,2520,150
|
||||
20250227,111300,151399350,2520,2520,2520,2520,0
|
||||
20250227,111200,151399350,2520,2520,2520,2520,0
|
||||
20250227,111100,151399350,2520,2520,2520,2520,0
|
||||
20250227,111000,151399350,2520,2520,2520,2520,912
|
||||
20250227,110900,149101110,2520,2520,2520,2520,88
|
||||
20250227,110800,148879350,2525,2525,2525,2525,0
|
||||
20250227,110700,148879350,2525,2525,2525,2525,0
|
||||
20250227,110600,148879350,2525,2525,2525,2525,0
|
||||
20250227,110500,148879350,2525,2525,2525,2525,22
|
||||
20250227,110400,148823800,2525,2525,2525,2525,1
|
||||
20250227,110300,148821275,2515,2515,2515,2515,0
|
||||
20250227,110200,148821275,2515,2525,2525,2515,507
|
||||
20250227,110100,147545750,2530,2530,2530,2530,0
|
||||
20250227,110000,147545750,2530,2530,2530,2530,1
|
||||
20250227,105900,147543220,2520,2520,2520,2520,0
|
||||
20250227,105800,147543220,2520,2520,2520,2520,2000
|
||||
20250227,105700,142503220,2520,2530,2530,2520,819
|
||||
20250227,105600,140435100,2530,2530,2530,2530,1
|
||||
20250227,105500,140432570,2525,2525,2525,2525,0
|
||||
20250227,105400,140432570,2525,2525,2525,2525,0
|
||||
20250227,105300,140432570,2525,2525,2525,2525,0
|
||||
20250227,105200,140432570,2525,2525,2525,2525,231
|
||||
20250227,105100,139849295,2525,2525,2525,2525,289
|
||||
20250227,105000,139119570,2525,2530,2530,2525,799
|
||||
20250227,104900,137101845,2530,2535,2535,2530,5381
|
||||
20250227,104800,123487910,2545,2545,2545,2545,0
|
||||
20250227,104700,123487910,2545,2545,2545,2545,0
|
||||
20250227,104600,123487910,2545,2545,2545,2545,0
|
||||
20250227,104500,123487910,2545,2530,2545,2530,2
|
||||
20250227,104400,123482835,2535,2530,2535,2530,94
|
||||
20250227,104300,123245010,2535,2535,2535,2535,961
|
||||
20250227,104200,120808875,2535,2535,2535,2535,0
|
||||
20250227,104100,120808875,2535,2540,2540,2535,1157
|
||||
20250227,104000,117873880,2540,2540,2540,2540,0
|
||||
20250227,103900,117873880,2540,2540,2540,2540,500
|
||||
20250227,103800,116603880,2540,2540,2540,2540,150
|
||||
20250227,103700,116222880,2540,2535,2540,2535,187
|
||||
20250227,103600,115748335,2540,2540,2540,2540,4
|
||||
20250227,103500,115738175,2540,2540,2540,2540,43
|
||||
20250227,103400,115628955,2540,2540,2540,2540,84
|
||||
20250227,103300,115415595,2540,2540,2540,2540,50
|
||||
20250227,103200,115288595,2545,2545,2545,2545,1
|
||||
20250227,103100,115286050,2555,2555,2555,2540,530
|
||||
20250227,103000,113932320,2545,2545,2545,2545,1
|
||||
20250227,102900,113929775,2545,2545,2545,2545,40
|
||||
20250227,102800,113827975,2555,2555,2555,2555,300
|
||||
20250227,102700,113061475,2555,2555,2555,2555,0
|
||||
20250227,102600,113061475,2555,2555,2555,2555,0
|
||||
20250227,102500,113061475,2555,2555,2555,2555,0
|
||||
20250227,102400,113061475,2555,2555,2555,2555,1000
|
||||
20250227,102300,110506475,2560,2545,2560,2545,700
|
||||
20250227,102200,108718390,2545,2545,2545,2545,400
|
||||
20250227,102100,107700390,2545,2535,2545,2535,1358
|
||||
20250227,102000,104246935,2530,2530,2530,2530,0
|
||||
20250227,101900,104246935,2530,2530,2530,2530,0
|
||||
20250227,101800,104246935,2530,2530,2530,2530,0
|
||||
20250227,101700,104246935,2530,2530,2530,2530,135
|
||||
20250227,101600,103905385,2530,2530,2530,2530,95
|
||||
20250227,101500,103665035,2530,2530,2530,2530,50
|
||||
20250227,101400,103538535,2535,2530,2535,2530,65
|
||||
20250227,101300,103374080,2535,2535,2535,2535,0
|
||||
20250227,101200,103374080,2535,2530,2535,2530,3
|
||||
20250227,101100,103366485,2525,2525,2525,2525,0
|
||||
20250227,101000,103366485,2525,2525,2525,2525,0
|
||||
20250227,100900,103366485,2525,2525,2525,2525,554
|
||||
20250227,100800,101967635,2530,2530,2530,2530,5
|
||||
20250227,100700,101954985,2535,2535,2535,2535,2
|
||||
20250227,100600,101949915,2535,2535,2535,2535,0
|
||||
20250227,100500,101949915,2535,2525,2535,2525,557
|
||||
20250227,100400,100541270,2525,2525,2525,2525,233
|
||||
20250227,100300,99952945,2530,2530,2530,2530,0
|
||||
20250227,100200,99952945,2530,2530,2530,2530,1
|
||||
20250227,100100,99950415,2525,2530,2530,2525,81
|
||||
20250227,100000,99745690,2530,2525,2530,2525,57
|
||||
20250227,095900,99601760,2525,2530,2530,2525,31
|
||||
20250227,095800,99523480,2530,2530,2530,2530,3
|
||||
20250227,095700,99515890,2530,2530,2530,2530,1
|
||||
20250227,095600,99513360,2530,2530,2530,2530,0
|
||||
20250227,095500,99513360,2530,2530,2530,2530,5
|
||||
20250227,095400,99500710,2530,2520,2530,2520,11
|
||||
20250227,095300,99472980,2530,2530,2530,2525,139
|
||||
20250227,095200,99121995,2535,2520,2535,2515,3501
|
||||
20250227,095100,90310740,2525,2525,2525,2525,3500
|
||||
20250227,095000,81473240,2540,2540,2540,2540,1
|
||||
20250227,094900,81470700,2525,2525,2525,2525,0
|
||||
20250227,094800,81470700,2525,2525,2525,2525,200
|
||||
20250227,094700,80965700,2525,2525,2525,2525,0
|
||||
20250227,094600,80965700,2525,2530,2530,2525,131
|
||||
20250227,094500,80634915,2540,2540,2540,2540,0
|
||||
20250227,094400,80634915,2540,2540,2540,2540,4
|
||||
20250227,094300,80624755,2540,2520,2540,2520,17
|
||||
20250227,094200,80581875,2520,2530,2530,2520,1518
|
||||
20250227,094100,76750350,2535,2535,2535,2535,108
|
||||
20250227,094000,76476570,2545,2545,2545,2545,0
|
||||
20250227,093900,76476570,2545,2545,2545,2545,1
|
||||
20250227,093800,76474025,2535,2545,2545,2535,57
|
||||
20250227,093700,76329520,2535,2535,2535,2535,0
|
||||
20250227,093600,76329520,2535,2535,2535,2535,76
|
||||
20250227,093500,76136860,2535,2535,2535,2535,0
|
||||
20250227,093400,76136860,2535,2540,2540,2535,1119
|
||||
20250227,093300,73294850,2530,2530,2530,2530,500
|
||||
20250227,093200,72029850,2530,2530,2530,2530,581
|
||||
20250227,093100,70559920,2530,2530,2530,2530,269
|
||||
20250227,093000,69879350,2530,2530,2530,2530,0
|
||||
20250227,092900,69879350,2530,2530,2530,2530,56
|
||||
20250227,092800,69737670,2540,2540,2540,2540,380
|
||||
20250227,092700,68772470,2545,2545,2545,2545,0
|
||||
20250227,092600,68772470,2545,2545,2545,2545,0
|
||||
20250227,092500,68772470,2545,2530,2545,2530,77
|
||||
20250227,092400,68576895,2530,2530,2530,2530,0
|
||||
20250227,092300,68576895,2530,2530,2530,2530,0
|
||||
20250227,092200,68576895,2530,2530,2530,2530,1379
|
||||
20250227,092100,65088025,2540,2540,2540,2540,0
|
||||
20250227,092000,65088025,2540,2540,2540,2540,763
|
||||
20250227,091900,63150005,2545,2545,2545,2540,1001
|
||||
20250227,091800,60605220,2535,2535,2535,2535,1001
|
||||
20250227,091700,58067685,2530,2530,2530,2530,151
|
||||
20250227,091600,57685655,2530,2550,2550,2515,9894
|
||||
20250227,091500,32668375,2550,2550,2550,2550,17
|
||||
20250227,091400,32625025,2550,2550,2550,2550,60
|
||||
20250227,091300,32472025,2550,2550,2550,2550,1
|
||||
20250227,091200,32469475,2560,2545,2560,2545,59
|
||||
20250227,091100,32318945,2565,2565,2565,2565,530
|
||||
20250227,091000,30959495,2565,2560,2565,2560,2877
|
||||
20250227,090900,23587780,2560,2560,2560,2560,0
|
||||
20250227,090800,23587780,2560,2560,2560,2560,4
|
||||
20250227,090700,23577540,2560,2540,2560,2530,3272
|
||||
20250227,090600,15285600,2550,2540,2550,2540,1427
|
||||
20250227,090500,11653750,2555,2550,2555,2550,1009
|
||||
20250227,090400,9080795,2545,2540,2545,2540,1001
|
||||
20250227,090300,6538250,2540,2540,2540,2540,16
|
||||
20250227,090200,6497610,2550,2550,2550,2550,80
|
||||
20250227,090100,6293610,2540,2540,2540,2540,551
|
||||
20250227,090000,4894070,2540,2535,2540,2535,1371
|
||||
|
Reference in New Issue
Block a user