Update 2025-02-27 2849 candle_min
This commit is contained in:
639
052860/min/candle-20250227.csv
Normal file
639
052860/min/candle-20250227.csv
Normal file
@@ -0,0 +1,639 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,193700,188615090,2195,2195,2195,2195,1940
|
||||
20250227,193600,188615090,2195,2195,2195,2195,0
|
||||
20250227,193500,188615090,2195,2195,2195,2195,0
|
||||
20250227,193400,188615090,2195,2195,2195,2195,0
|
||||
20250227,193300,188615090,2195,2195,2195,2195,0
|
||||
20250227,193200,188615090,2195,2195,2195,2195,0
|
||||
20250227,193100,188615090,2195,2195,2195,2195,0
|
||||
20250227,193000,188615090,2195,2195,2195,2195,0
|
||||
20250227,192900,188615090,2195,2195,2195,2195,0
|
||||
20250227,192800,188615090,2195,2195,2195,2195,0
|
||||
20250227,192700,188615090,2195,2195,2195,2195,0
|
||||
20250227,192600,188615090,2195,2195,2195,2195,0
|
||||
20250227,192500,188615090,2195,2195,2195,2195,0
|
||||
20250227,192400,188615090,2195,2195,2195,2195,0
|
||||
20250227,192300,188615090,2195,2195,2195,2195,0
|
||||
20250227,192200,188615090,2195,2195,2195,2195,0
|
||||
20250227,192100,188615090,2195,2195,2195,2195,0
|
||||
20250227,192000,188615090,2195,2195,2195,2195,0
|
||||
20250227,191900,188615090,2195,2195,2195,2195,0
|
||||
20250227,191800,188615090,2195,2195,2195,2195,0
|
||||
20250227,191700,188615090,2195,2195,2195,2195,0
|
||||
20250227,191600,188615090,2195,2195,2195,2195,0
|
||||
20250227,191500,188615090,2195,2195,2195,2195,0
|
||||
20250227,191400,188615090,2195,2195,2195,2195,0
|
||||
20250227,191300,188615090,2195,2195,2195,2195,0
|
||||
20250227,191200,188615090,2195,2195,2195,2195,0
|
||||
20250227,191100,188615090,2195,2195,2195,2195,0
|
||||
20250227,191000,188615090,2195,2195,2195,2195,0
|
||||
20250227,190900,188615090,2195,2195,2195,2195,0
|
||||
20250227,190800,188615090,2195,2195,2195,2195,0
|
||||
20250227,190700,188615090,2195,2195,2195,2195,1940
|
||||
20250227,190600,188615090,2195,2195,2195,2195,0
|
||||
20250227,190500,188615090,2195,2195,2195,2195,0
|
||||
20250227,190400,188615090,2195,2195,2195,2195,0
|
||||
20250227,190300,188615090,2195,2195,2195,2195,0
|
||||
20250227,190200,188615090,2195,2195,2195,2195,0
|
||||
20250227,190100,188615090,2195,2195,2195,2195,0
|
||||
20250227,190000,188615090,2195,2195,2195,2195,0
|
||||
20250227,185900,188615090,2195,2195,2195,2195,0
|
||||
20250227,185800,188615090,2195,2195,2195,2195,0
|
||||
20250227,185700,188615090,2195,2195,2195,2195,0
|
||||
20250227,185600,188615090,2195,2195,2195,2195,0
|
||||
20250227,185500,188615090,2195,2195,2195,2195,0
|
||||
20250227,185400,188615090,2195,2195,2195,2195,0
|
||||
20250227,185300,188615090,2195,2195,2195,2195,0
|
||||
20250227,185200,188615090,2195,2195,2195,2195,0
|
||||
20250227,185100,188615090,2195,2195,2195,2195,0
|
||||
20250227,185000,188615090,2195,2195,2195,2195,0
|
||||
20250227,184900,188615090,2195,2195,2195,2195,0
|
||||
20250227,184800,188615090,2195,2195,2195,2195,0
|
||||
20250227,184700,188615090,2195,2195,2195,2195,0
|
||||
20250227,184600,188615090,2195,2195,2195,2195,0
|
||||
20250227,184500,188615090,2195,2195,2195,2195,0
|
||||
20250227,184400,188615090,2195,2195,2195,2195,0
|
||||
20250227,184300,188615090,2195,2195,2195,2195,0
|
||||
20250227,184200,188615090,2195,2195,2195,2195,0
|
||||
20250227,184100,188615090,2195,2195,2195,2195,0
|
||||
20250227,184000,188615090,2195,2195,2195,2195,0
|
||||
20250227,183900,188615090,2195,2195,2195,2195,0
|
||||
20250227,183800,188615090,2195,2195,2195,2195,0
|
||||
20250227,183700,188615090,2195,2195,2195,2195,1940
|
||||
20250227,183600,188615090,2195,2195,2195,2195,0
|
||||
20250227,183500,188615090,2195,2195,2195,2195,0
|
||||
20250227,183400,188615090,2195,2195,2195,2195,0
|
||||
20250227,183300,188615090,2195,2195,2195,2195,0
|
||||
20250227,183200,188615090,2195,2195,2195,2195,0
|
||||
20250227,183100,188615090,2195,2195,2195,2195,0
|
||||
20250227,183000,188615090,2195,2195,2195,2195,0
|
||||
20250227,182900,188615090,2195,2195,2195,2195,0
|
||||
20250227,182800,188615090,2195,2195,2195,2195,0
|
||||
20250227,182700,188615090,2195,2195,2195,2195,0
|
||||
20250227,182600,188615090,2195,2195,2195,2195,0
|
||||
20250227,182500,188615090,2195,2195,2195,2195,0
|
||||
20250227,182400,188615090,2195,2195,2195,2195,0
|
||||
20250227,182300,188615090,2195,2195,2195,2195,0
|
||||
20250227,182200,188615090,2195,2195,2195,2195,0
|
||||
20250227,182100,188615090,2195,2195,2195,2195,0
|
||||
20250227,182000,188615090,2195,2195,2195,2195,0
|
||||
20250227,181900,188615090,2195,2195,2195,2195,0
|
||||
20250227,181800,188615090,2195,2195,2195,2195,0
|
||||
20250227,181700,188615090,2195,2195,2195,2195,0
|
||||
20250227,181600,188615090,2195,2195,2195,2195,0
|
||||
20250227,181500,188615090,2195,2195,2195,2195,0
|
||||
20250227,181400,188615090,2195,2195,2195,2195,0
|
||||
20250227,181300,188615090,2195,2195,2195,2195,0
|
||||
20250227,181200,188615090,2195,2195,2195,2195,0
|
||||
20250227,181100,188615090,2195,2195,2195,2195,0
|
||||
20250227,181000,188615090,2195,2195,2195,2195,0
|
||||
20250227,180900,188615090,2195,2195,2195,2195,0
|
||||
20250227,180800,188615090,2195,2195,2195,2195,0
|
||||
20250227,180700,188615090,2195,2195,2195,2195,1940
|
||||
20250227,180600,188615090,2195,2195,2195,2195,0
|
||||
20250227,180500,188615090,2195,2195,2195,2195,0
|
||||
20250227,180400,188615090,2195,2195,2195,2195,0
|
||||
20250227,180300,188615090,2195,2195,2195,2195,0
|
||||
20250227,180200,188615090,2195,2195,2195,2195,0
|
||||
20250227,180100,188615090,2195,2195,2195,2195,0
|
||||
20250227,180000,188615090,2195,2195,2195,2195,0
|
||||
20250227,175900,188615090,2195,2195,2195,2195,0
|
||||
20250227,175800,188615090,2195,2195,2195,2195,0
|
||||
20250227,175700,188615090,2195,2195,2195,2195,0
|
||||
20250227,175600,188615090,2195,2195,2195,2195,0
|
||||
20250227,175500,188615090,2195,2195,2195,2195,0
|
||||
20250227,175400,188615090,2195,2195,2195,2195,0
|
||||
20250227,175300,188615090,2195,2195,2195,2195,0
|
||||
20250227,175200,188615090,2195,2195,2195,2195,0
|
||||
20250227,175100,188615090,2195,2195,2195,2195,0
|
||||
20250227,175000,188615090,2195,2195,2195,2195,0
|
||||
20250227,174900,188615090,2195,2195,2195,2195,0
|
||||
20250227,174800,188615090,2195,2195,2195,2195,0
|
||||
20250227,174700,188615090,2195,2195,2195,2195,0
|
||||
20250227,174600,188615090,2195,2195,2195,2195,0
|
||||
20250227,174500,188615090,2195,2195,2195,2195,0
|
||||
20250227,174400,188615090,2195,2195,2195,2195,0
|
||||
20250227,174300,188615090,2195,2195,2195,2195,0
|
||||
20250227,174200,188615090,2195,2195,2195,2195,0
|
||||
20250227,174100,188615090,2195,2195,2195,2195,0
|
||||
20250227,174000,188615090,2195,2195,2195,2195,0
|
||||
20250227,173900,188615090,2195,2195,2195,2195,0
|
||||
20250227,173800,188615090,2195,2195,2195,2195,0
|
||||
20250227,173700,188615090,2195,2195,2195,2195,1940
|
||||
20250227,173600,188615090,2195,2195,2195,2195,0
|
||||
20250227,173500,188615090,2195,2195,2195,2195,0
|
||||
20250227,173400,188615090,2195,2195,2195,2195,0
|
||||
20250227,173300,188615090,2195,2195,2195,2195,0
|
||||
20250227,173200,188615090,2195,2195,2195,2195,0
|
||||
20250227,173100,188615090,2195,2195,2195,2195,0
|
||||
20250227,173000,188615090,2195,2195,2195,2195,0
|
||||
20250227,172900,188615090,2195,2195,2195,2195,0
|
||||
20250227,172800,188615090,2195,2195,2195,2195,0
|
||||
20250227,172700,188615090,2195,2195,2195,2195,0
|
||||
20250227,172600,188615090,2195,2195,2195,2195,0
|
||||
20250227,172500,188615090,2195,2195,2195,2195,0
|
||||
20250227,172400,188615090,2195,2195,2195,2195,0
|
||||
20250227,172300,188615090,2195,2195,2195,2195,0
|
||||
20250227,172200,188615090,2195,2195,2195,2195,0
|
||||
20250227,172100,188615090,2195,2195,2195,2195,0
|
||||
20250227,172000,188615090,2195,2195,2195,2195,0
|
||||
20250227,171900,188615090,2195,2195,2195,2195,0
|
||||
20250227,171800,188615090,2195,2195,2195,2195,0
|
||||
20250227,171700,188615090,2195,2195,2195,2195,0
|
||||
20250227,171600,188615090,2195,2195,2195,2195,0
|
||||
20250227,171500,188615090,2195,2195,2195,2195,0
|
||||
20250227,171400,188615090,2195,2195,2195,2195,0
|
||||
20250227,171300,188615090,2195,2195,2195,2195,0
|
||||
20250227,171200,188615090,2195,2195,2195,2195,0
|
||||
20250227,171100,188615090,2195,2195,2195,2195,0
|
||||
20250227,171000,188615090,2195,2195,2195,2195,0
|
||||
20250227,170900,188615090,2195,2195,2195,2195,0
|
||||
20250227,170800,188615090,2195,2195,2195,2195,0
|
||||
20250227,170700,188615090,2195,2195,2195,2195,1940
|
||||
20250227,170600,188615090,2195,2195,2195,2195,0
|
||||
20250227,170500,188615090,2195,2195,2195,2195,0
|
||||
20250227,170400,188615090,2195,2195,2195,2195,0
|
||||
20250227,170300,188615090,2195,2195,2195,2195,0
|
||||
20250227,170200,188615090,2195,2195,2195,2195,0
|
||||
20250227,170100,188615090,2195,2195,2195,2195,0
|
||||
20250227,170000,188615090,2195,2195,2195,2195,0
|
||||
20250227,165900,188615090,2195,2195,2195,2195,0
|
||||
20250227,165800,188615090,2195,2195,2195,2195,0
|
||||
20250227,165700,188615090,2195,2195,2195,2195,0
|
||||
20250227,165600,188615090,2195,2195,2195,2195,0
|
||||
20250227,165500,188615090,2195,2195,2195,2195,0
|
||||
20250227,165400,188615090,2195,2195,2195,2195,0
|
||||
20250227,165300,188615090,2195,2195,2195,2195,0
|
||||
20250227,165200,188615090,2195,2195,2195,2195,0
|
||||
20250227,165100,188615090,2195,2195,2195,2195,0
|
||||
20250227,165000,188615090,2195,2195,2195,2195,0
|
||||
20250227,164900,188615090,2195,2195,2195,2195,0
|
||||
20250227,164800,188615090,2195,2195,2195,2195,0
|
||||
20250227,164700,188615090,2195,2195,2195,2195,0
|
||||
20250227,164600,188615090,2195,2195,2195,2195,0
|
||||
20250227,164500,188615090,2195,2195,2195,2195,0
|
||||
20250227,164400,188615090,2195,2195,2195,2195,0
|
||||
20250227,164300,188615090,2195,2195,2195,2195,0
|
||||
20250227,164200,188615090,2195,2195,2195,2195,0
|
||||
20250227,164100,188615090,2195,2195,2195,2195,0
|
||||
20250227,164000,188615090,2195,2195,2195,2195,0
|
||||
20250227,163900,188615090,2195,2195,2195,2195,0
|
||||
20250227,163800,188615090,2195,2195,2195,2195,0
|
||||
20250227,163700,188615090,2195,2195,2195,2195,1940
|
||||
20250227,163600,188615090,2195,2195,2195,2195,0
|
||||
20250227,163500,188615090,2195,2195,2195,2195,0
|
||||
20250227,163400,188615090,2195,2195,2195,2195,0
|
||||
20250227,163300,188615090,2195,2195,2195,2195,0
|
||||
20250227,163200,188615090,2195,2195,2195,2195,0
|
||||
20250227,163100,188615090,2195,2195,2195,2195,0
|
||||
20250227,163000,188615090,2195,2195,2195,2195,0
|
||||
20250227,162900,188615090,2195,2195,2195,2195,0
|
||||
20250227,162800,188615090,2195,2195,2195,2195,0
|
||||
20250227,162700,188615090,2195,2195,2195,2195,0
|
||||
20250227,162600,188615090,2195,2195,2195,2195,0
|
||||
20250227,162500,188615090,2195,2195,2195,2195,0
|
||||
20250227,162400,188615090,2195,2195,2195,2195,0
|
||||
20250227,162300,188615090,2195,2195,2195,2195,0
|
||||
20250227,162200,188615090,2195,2195,2195,2195,0
|
||||
20250227,162100,188615090,2195,2195,2195,2195,0
|
||||
20250227,162000,188615090,2195,2195,2195,2195,0
|
||||
20250227,161900,188615090,2195,2195,2195,2195,0
|
||||
20250227,161800,188615090,2195,2195,2195,2195,0
|
||||
20250227,161700,188615090,2195,2195,2195,2195,0
|
||||
20250227,161600,188615090,2195,2195,2195,2195,0
|
||||
20250227,161500,188615090,2195,2195,2195,2195,0
|
||||
20250227,161400,188615090,2195,2195,2195,2195,0
|
||||
20250227,161300,188615090,2195,2195,2195,2195,0
|
||||
20250227,161200,188615090,2195,2195,2195,2195,0
|
||||
20250227,161100,188615090,2195,2195,2195,2195,0
|
||||
20250227,161000,188615090,2195,2195,2195,2195,0
|
||||
20250227,160900,188615090,2195,2195,2195,2195,0
|
||||
20250227,160800,188615090,2195,2195,2195,2195,0
|
||||
20250227,160700,188615090,2195,2195,2195,2195,1940
|
||||
20250227,160600,188615090,2195,2195,2195,2195,0
|
||||
20250227,160500,188615090,2195,2195,2195,2195,0
|
||||
20250227,160400,188615090,2195,2195,2195,2195,0
|
||||
20250227,160300,188615090,2195,2195,2195,2195,0
|
||||
20250227,160200,188615090,2195,2195,2195,2195,0
|
||||
20250227,160100,188615090,2195,2195,2195,2195,0
|
||||
20250227,160000,188615090,2195,2195,2195,2195,0
|
||||
20250227,155900,188615090,2195,2195,2195,2195,0
|
||||
20250227,155800,188615090,2195,2195,2195,2195,0
|
||||
20250227,155700,188615090,2195,2195,2195,2195,0
|
||||
20250227,155600,188615090,2195,2195,2195,2195,0
|
||||
20250227,155500,188615090,2195,2195,2195,2195,0
|
||||
20250227,155400,188615090,2195,2195,2195,2195,0
|
||||
20250227,155300,188615090,2195,2195,2195,2195,0
|
||||
20250227,155200,188615090,2195,2195,2195,2195,0
|
||||
20250227,155100,188615090,2195,2195,2195,2195,0
|
||||
20250227,155000,188615090,2195,2195,2195,2195,0
|
||||
20250227,154900,188615090,2195,2195,2195,2195,0
|
||||
20250227,154800,188615090,2195,2195,2195,2195,0
|
||||
20250227,154700,188615090,2195,2195,2195,2195,0
|
||||
20250227,154600,188615090,2195,2195,2195,2195,0
|
||||
20250227,154500,188615090,2195,2195,2195,2195,0
|
||||
20250227,154400,188615090,2195,2195,2195,2195,0
|
||||
20250227,154300,188615090,2195,2195,2195,2195,0
|
||||
20250227,154200,188615090,2195,2195,2195,2195,0
|
||||
20250227,154100,188615090,2195,2195,2195,2195,0
|
||||
20250227,154000,188615090,2195,2195,2195,2195,0
|
||||
20250227,153900,188615090,2195,2195,2195,2195,0
|
||||
20250227,153800,188615090,2195,2195,2195,2195,0
|
||||
20250227,153700,188615090,2195,2195,2195,2195,1940
|
||||
20250227,153600,188615090,2195,2195,2195,2195,0
|
||||
20250227,153500,188615090,2195,2195,2195,2195,0
|
||||
20250227,153400,188615090,2195,2195,2195,2195,0
|
||||
20250227,153300,188615090,2195,2195,2195,2195,0
|
||||
20250227,153200,188615090,2195,2195,2195,2195,0
|
||||
20250227,153100,188615090,2195,2195,2195,2195,0
|
||||
20250227,153000,188615090,2195,2195,2195,2195,1940
|
||||
20250227,152900,184356790,2195,2195,2195,2195,0
|
||||
20250227,152800,184356790,2195,2195,2195,2195,0
|
||||
20250227,152700,184356790,2195,2195,2195,2195,0
|
||||
20250227,152600,184356790,2195,2195,2195,2195,0
|
||||
20250227,152500,184356790,2195,2195,2195,2195,0
|
||||
20250227,152400,184356790,2195,2195,2195,2195,0
|
||||
20250227,152300,184356790,2195,2195,2195,2195,0
|
||||
20250227,152200,184356790,2195,2195,2195,2195,0
|
||||
20250227,152100,184356790,2195,2195,2195,2195,0
|
||||
20250227,152000,184356790,2195,2195,2195,2195,0
|
||||
20250227,151900,184356790,2195,2195,2195,2195,123
|
||||
20250227,151800,184086805,2195,2195,2195,2195,0
|
||||
20250227,151700,184086805,2195,2195,2195,2195,92
|
||||
20250227,151600,183884865,2195,2195,2195,2195,0
|
||||
20250227,151500,183884865,2195,2195,2195,2195,0
|
||||
20250227,151400,183884865,2195,2195,2195,2195,408
|
||||
20250227,151300,182989305,2195,2195,2195,2195,281
|
||||
20250227,151200,182372510,2195,2195,2195,2195,294
|
||||
20250227,151100,181727180,2195,2195,2195,2195,0
|
||||
20250227,151000,181727180,2195,2195,2195,2195,0
|
||||
20250227,150900,181727180,2195,2190,2195,2190,1614
|
||||
20250227,150800,178192515,2190,2190,2190,2190,0
|
||||
20250227,150700,178192515,2190,2190,2190,2190,0
|
||||
20250227,150600,178192515,2190,2190,2190,2190,71
|
||||
20250227,150500,178037025,2190,2190,2190,2190,0
|
||||
20250227,150400,178037025,2190,2190,2190,2190,0
|
||||
20250227,150300,178037025,2190,2190,2190,2190,110
|
||||
20250227,150200,177796125,2190,2190,2190,2190,0
|
||||
20250227,150100,177796125,2190,2190,2190,2190,0
|
||||
20250227,150000,177796125,2190,2185,2190,2185,246
|
||||
20250227,145900,177257610,2185,2190,2190,2185,177
|
||||
20250227,145800,176870365,2185,2185,2185,2185,0
|
||||
20250227,145700,176870365,2185,2185,2185,2185,273
|
||||
20250227,145600,176273860,2185,2185,2185,2185,0
|
||||
20250227,145500,176273860,2185,2185,2185,2185,456
|
||||
20250227,145400,175277500,2185,2185,2185,2185,0
|
||||
20250227,145300,175277500,2185,2185,2185,2185,0
|
||||
20250227,145200,175277500,2185,2185,2185,2185,0
|
||||
20250227,145100,175277500,2185,2185,2185,2185,0
|
||||
20250227,145000,175277500,2185,2185,2185,2185,0
|
||||
20250227,144900,175277500,2185,2180,2185,2180,1000
|
||||
20250227,144800,173094780,2180,2180,2180,2180,15
|
||||
20250227,144700,173062080,2180,2180,2180,2180,0
|
||||
20250227,144600,173062080,2180,2180,2180,2180,0
|
||||
20250227,144500,173062080,2180,2180,2180,2180,0
|
||||
20250227,144400,173062080,2180,2180,2180,2180,0
|
||||
20250227,144300,173062080,2180,2180,2180,2180,100
|
||||
20250227,144200,172844080,2180,2180,2180,2180,0
|
||||
20250227,144100,172844080,2180,2180,2180,2180,43
|
||||
20250227,144000,172750340,2180,2180,2180,2180,45
|
||||
20250227,143900,172652240,2180,2180,2180,2180,0
|
||||
20250227,143800,172652240,2180,2180,2180,2180,46
|
||||
20250227,143700,172551960,2180,2180,2180,2180,0
|
||||
20250227,143600,172551960,2180,2180,2180,2180,0
|
||||
20250227,143500,172551960,2180,2180,2180,2180,1
|
||||
20250227,143400,172549780,2175,2175,2175,2175,6058
|
||||
20250227,143300,159373630,2175,2175,2175,2175,0
|
||||
20250227,143200,159373630,2175,2175,2175,2175,0
|
||||
20250227,143100,159373630,2175,2175,2175,2175,0
|
||||
20250227,143000,159373630,2175,2175,2175,2175,0
|
||||
20250227,142900,159373630,2175,2175,2175,2175,0
|
||||
20250227,142800,159373630,2175,2175,2175,2175,0
|
||||
20250227,142700,159373630,2175,2175,2175,2175,0
|
||||
20250227,142600,159373630,2175,2175,2175,2175,0
|
||||
20250227,142500,159373630,2175,2175,2175,2175,6
|
||||
20250227,142400,159360580,2175,2175,2175,2175,0
|
||||
20250227,142300,159360580,2175,2175,2175,2175,0
|
||||
20250227,142200,159360580,2175,2170,2175,2170,280
|
||||
20250227,142100,158752400,2175,2175,2175,2175,0
|
||||
20250227,142000,158752400,2175,2175,2175,2175,0
|
||||
20250227,141900,158752400,2175,2175,2175,2175,0
|
||||
20250227,141800,158752400,2175,2165,2175,2155,110
|
||||
20250227,141700,158515140,2165,2170,2170,2155,298
|
||||
20250227,141600,157870950,2170,2170,2170,2170,0
|
||||
20250227,141500,157870950,2170,2170,2170,2170,0
|
||||
20250227,141400,157870950,2170,2170,2170,2170,200
|
||||
20250227,141300,157436950,2180,2180,2180,2180,0
|
||||
20250227,141200,157436950,2180,2180,2180,2180,0
|
||||
20250227,141100,157436950,2180,2180,2180,2180,0
|
||||
20250227,141000,157436950,2180,2180,2180,2180,0
|
||||
20250227,140900,157436950,2180,2180,2180,2180,0
|
||||
20250227,140800,157436950,2180,2180,2180,2180,0
|
||||
20250227,140700,157436950,2180,2180,2180,2180,0
|
||||
20250227,140600,157436950,2180,2180,2180,2180,10
|
||||
20250227,140500,157415150,2165,2165,2165,2165,0
|
||||
20250227,140400,157415150,2165,2165,2165,2165,0
|
||||
20250227,140300,157415150,2165,2165,2165,2165,10
|
||||
20250227,140200,157393500,2175,2170,2180,2170,3100
|
||||
20250227,140100,150651730,2170,2170,2170,2170,0
|
||||
20250227,140000,150651730,2170,2170,2170,2170,0
|
||||
20250227,135900,150651730,2170,2170,2170,2170,0
|
||||
20250227,135800,150651730,2170,2170,2170,2170,0
|
||||
20250227,135700,150651730,2170,2170,2170,2170,0
|
||||
20250227,135600,150651730,2170,2170,2170,2170,0
|
||||
20250227,135500,150651730,2170,2170,2170,2170,0
|
||||
20250227,135400,150651730,2170,2170,2170,2170,0
|
||||
20250227,135300,150651730,2170,2170,2170,2170,0
|
||||
20250227,135200,150651730,2170,2165,2170,2165,3
|
||||
20250227,135100,150645230,2155,2160,2160,2155,14
|
||||
20250227,135000,150615010,2170,2170,2170,2170,0
|
||||
20250227,134900,150615010,2170,2170,2170,2170,0
|
||||
20250227,134800,150615010,2170,2170,2170,2170,0
|
||||
20250227,134700,150615010,2170,2170,2170,2170,0
|
||||
20250227,134600,150615010,2170,2170,2170,2170,0
|
||||
20250227,134500,150615010,2170,2170,2170,2170,0
|
||||
20250227,134400,150615010,2170,2170,2170,2170,0
|
||||
20250227,134300,150615010,2170,2170,2170,2170,0
|
||||
20250227,134200,150615010,2170,2170,2170,2170,0
|
||||
20250227,134100,150615010,2170,2170,2170,2170,0
|
||||
20250227,134000,150615010,2170,2170,2170,2170,0
|
||||
20250227,133900,150615010,2170,2170,2170,2170,1
|
||||
20250227,133800,150612840,2155,2155,2155,2155,4
|
||||
20250227,133700,150604220,2155,2160,2160,2155,2050
|
||||
20250227,133600,146186220,2170,2170,2170,2170,0
|
||||
20250227,133500,146186220,2170,2170,2170,2170,0
|
||||
20250227,133400,146186220,2170,2170,2170,2170,0
|
||||
20250227,133300,146186220,2170,2170,2170,2170,0
|
||||
20250227,133200,146186220,2170,2170,2170,2170,0
|
||||
20250227,133100,146186220,2170,2170,2170,2170,0
|
||||
20250227,133000,146186220,2170,2170,2170,2170,0
|
||||
20250227,132900,146186220,2170,2170,2170,2170,0
|
||||
20250227,132800,146186220,2170,2170,2170,2170,0
|
||||
20250227,132700,146186220,2170,2170,2170,2170,0
|
||||
20250227,132600,146186220,2170,2170,2170,2170,0
|
||||
20250227,132500,146186220,2170,2170,2170,2170,0
|
||||
20250227,132400,146186220,2170,2170,2170,2170,0
|
||||
20250227,132300,146186220,2170,2170,2170,2170,0
|
||||
20250227,132200,146186220,2170,2170,2170,2170,3
|
||||
20250227,132100,146179710,2160,2160,2160,2160,0
|
||||
20250227,132000,146179710,2160,2160,2160,2160,96
|
||||
20250227,131900,145972350,2160,2160,2160,2160,200
|
||||
20250227,131800,145540350,2155,2155,2155,2155,0
|
||||
20250227,131700,145540350,2155,2155,2155,2155,389
|
||||
20250227,131600,144702055,2150,2165,2165,2150,1561
|
||||
20250227,131500,141337980,2165,2165,2165,2165,0
|
||||
20250227,131400,141337980,2165,2175,2175,2165,601
|
||||
20250227,131300,140036805,2175,2175,2175,2175,0
|
||||
20250227,131200,140036805,2175,2175,2175,2175,0
|
||||
20250227,131100,140036805,2175,2175,2175,2175,0
|
||||
20250227,131000,140036805,2175,2175,2175,2175,5
|
||||
20250227,130900,140025930,2170,2170,2170,2170,17
|
||||
20250227,130800,139989040,2170,2170,2170,2170,654
|
||||
20250227,130700,138569860,2170,2170,2170,2170,0
|
||||
20250227,130600,138569860,2170,2170,2170,2170,0
|
||||
20250227,130500,138569860,2170,2170,2170,2170,1
|
||||
20250227,130400,138567690,2165,2165,2165,2165,3
|
||||
20250227,130300,138561195,2165,2165,2165,2165,100
|
||||
20250227,130200,138344695,2165,2165,2165,2165,0
|
||||
20250227,130100,138344695,2165,2165,2165,2165,0
|
||||
20250227,130000,138344695,2165,2165,2165,2165,0
|
||||
20250227,125900,138344695,2165,2165,2165,2165,0
|
||||
20250227,125800,138344695,2165,2155,2165,2155,955
|
||||
20250227,125700,136277465,2145,2160,2160,2145,7376
|
||||
20250227,125600,120407040,2165,2170,2170,2165,211
|
||||
20250227,125500,119950175,2165,2165,2165,2165,0
|
||||
20250227,125400,119950175,2165,2165,2165,2165,0
|
||||
20250227,125300,119950175,2165,2170,2170,2165,579
|
||||
20250227,125200,118694245,2170,2170,2170,2170,171
|
||||
20250227,125100,118323175,2170,2170,2170,2170,435
|
||||
20250227,125000,117379225,2180,2180,2180,2180,0
|
||||
20250227,124900,117379225,2180,2180,2180,2180,311
|
||||
20250227,124800,116701245,2185,2180,2185,2180,11
|
||||
20250227,124700,116677215,2185,2185,2185,2185,0
|
||||
20250227,124600,116677215,2185,2185,2185,2185,0
|
||||
20250227,124500,116677215,2185,2185,2185,2185,0
|
||||
20250227,124400,116677215,2185,2185,2185,2185,0
|
||||
20250227,124300,116677215,2185,2185,2185,2185,0
|
||||
20250227,124200,116677215,2185,2185,2185,2185,3023
|
||||
20250227,124100,110071960,2185,2185,2185,2185,1
|
||||
20250227,124000,110069775,2160,2185,2185,2160,2326
|
||||
20250227,123900,105024060,2190,2190,2190,2190,0
|
||||
20250227,123800,105024060,2190,2190,2190,2190,10
|
||||
20250227,123700,105002160,2185,2190,2190,2185,261
|
||||
20250227,123600,104431845,2200,2200,2200,2200,0
|
||||
20250227,123500,104431845,2200,2180,2200,2180,3694
|
||||
20250227,123400,96357630,2185,2180,2185,2180,1292
|
||||
20250227,123300,93541020,2175,2195,2205,2155,6655
|
||||
20250227,123200,79074130,2210,2205,2210,2205,352
|
||||
20250227,123100,78297920,2210,2210,2210,2210,0
|
||||
20250227,123000,78297920,2210,2210,2210,2210,0
|
||||
20250227,122900,78297920,2210,2210,2210,2210,5
|
||||
20250227,122800,78286870,2205,2210,2210,2205,105
|
||||
20250227,122700,78055320,2205,2205,2210,2205,624
|
||||
20250227,122600,76679380,2210,2210,2210,2210,0
|
||||
20250227,122500,76679380,2210,2210,2210,2210,7
|
||||
20250227,122400,76663910,2215,2215,2215,2215,10
|
||||
20250227,122300,76641760,2205,2205,2205,2205,500
|
||||
20250227,122200,75539260,2220,2220,2220,2220,0
|
||||
20250227,122100,75539260,2220,2220,2220,2220,0
|
||||
20250227,122000,75539260,2220,2220,2220,2220,0
|
||||
20250227,121900,75539260,2220,2230,2230,2195,8470
|
||||
20250227,121800,56880185,2220,2220,2220,2220,0
|
||||
20250227,121700,56880185,2220,2220,2220,2220,0
|
||||
20250227,121600,56880185,2220,2220,2220,2220,0
|
||||
20250227,121500,56880185,2220,2220,2220,2220,2
|
||||
20250227,121400,56875745,2220,2220,2220,2220,9
|
||||
20250227,121300,56855765,2220,2220,2220,2220,0
|
||||
20250227,121200,56855765,2220,2220,2220,2220,37
|
||||
20250227,121100,56773625,2220,2220,2220,2220,643
|
||||
20250227,121000,55346165,2225,2225,2225,2225,0
|
||||
20250227,120900,55346165,2225,2225,2225,2225,60
|
||||
20250227,120800,55212665,2230,2230,2230,2230,0
|
||||
20250227,120700,55212665,2230,2230,2230,2230,0
|
||||
20250227,120600,55212665,2230,2230,2230,2230,0
|
||||
20250227,120500,55212665,2230,2230,2230,2230,0
|
||||
20250227,120400,55212665,2230,2220,2230,2220,410
|
||||
20250227,120300,54302365,2220,2220,2220,2220,0
|
||||
20250227,120200,54302365,2220,2220,2220,2220,0
|
||||
20250227,120100,54302365,2220,2220,2220,2220,0
|
||||
20250227,120000,54302365,2220,2220,2220,2220,0
|
||||
20250227,115900,54302365,2220,2220,2220,2220,1500
|
||||
20250227,115800,50972365,2220,2220,2220,2220,389
|
||||
20250227,115700,50108785,2220,2220,2220,2220,1
|
||||
20250227,115600,50106565,2230,2230,2230,2230,10
|
||||
20250227,115500,50084265,2220,2220,2220,2220,0
|
||||
20250227,115400,50084265,2220,2225,2225,2220,2000
|
||||
20250227,115300,45641660,2230,2230,2230,2230,1
|
||||
20250227,115200,45639430,2235,2235,2235,2235,0
|
||||
20250227,115100,45639430,2235,2235,2235,2235,10
|
||||
20250227,115000,45617080,2230,2230,2230,2230,79
|
||||
20250227,114900,45440910,2230,2230,2230,2230,500
|
||||
20250227,114800,44325910,2235,2235,2235,2235,200
|
||||
20250227,114700,43878910,2250,2250,2250,2250,0
|
||||
20250227,114600,43878910,2250,2250,2250,2250,0
|
||||
20250227,114500,43878910,2250,2250,2250,2250,10
|
||||
20250227,114400,43856410,2240,2240,2240,2240,0
|
||||
20250227,114300,43856410,2240,2240,2240,2240,0
|
||||
20250227,114200,43856410,2240,2240,2240,2240,246
|
||||
20250227,114100,43305370,2240,2240,2240,2240,0
|
||||
20250227,114000,43305370,2240,2240,2240,2240,0
|
||||
20250227,113900,43305370,2240,2240,2240,2240,0
|
||||
20250227,113800,43305370,2240,2240,2240,2240,0
|
||||
20250227,113700,43305370,2240,2240,2240,2240,0
|
||||
20250227,113600,43305370,2240,2240,2240,2240,0
|
||||
20250227,113500,43305370,2240,2240,2240,2240,0
|
||||
20250227,113400,43305370,2240,2240,2240,2240,0
|
||||
20250227,113300,43305370,2240,2240,2240,2240,0
|
||||
20250227,113200,43305370,2240,2240,2240,2240,0
|
||||
20250227,113100,43305370,2240,2240,2240,2240,0
|
||||
20250227,113000,43305370,2240,2240,2240,2240,0
|
||||
20250227,112900,43305370,2240,2240,2240,2240,0
|
||||
20250227,112800,43305370,2240,2240,2240,2240,10
|
||||
20250227,112700,43282970,2245,2245,2245,2245,0
|
||||
20250227,112600,43282970,2245,2245,2245,2245,0
|
||||
20250227,112500,43282970,2245,2245,2245,2245,0
|
||||
20250227,112400,43282970,2245,2245,2245,2245,0
|
||||
20250227,112300,43282970,2245,2245,2245,2245,0
|
||||
20250227,112200,43282970,2245,2245,2245,2245,0
|
||||
20250227,112100,43282970,2245,2245,2245,2245,0
|
||||
20250227,112000,43282970,2245,2245,2245,2245,0
|
||||
20250227,111900,43282970,2245,2245,2245,2245,0
|
||||
20250227,111800,43282970,2245,2245,2245,2245,0
|
||||
20250227,111700,43282970,2245,2245,2245,2245,0
|
||||
20250227,111600,43282970,2245,2245,2245,2245,0
|
||||
20250227,111500,43282970,2245,2245,2245,2245,0
|
||||
20250227,111400,43282970,2245,2245,2245,2245,0
|
||||
20250227,111300,43282970,2245,2245,2245,2245,0
|
||||
20250227,111200,43282970,2245,2245,2245,2245,0
|
||||
20250227,111100,43282970,2245,2245,2245,2245,0
|
||||
20250227,111000,43282970,2245,2245,2245,2245,0
|
||||
20250227,110900,43282970,2245,2245,2245,2245,1
|
||||
20250227,110800,43280725,2230,2230,2230,2230,0
|
||||
20250227,110700,43280725,2230,2230,2230,2230,0
|
||||
20250227,110600,43280725,2230,2230,2230,2230,0
|
||||
20250227,110500,43280725,2230,2235,2235,2230,70
|
||||
20250227,110400,43124500,2245,2245,2245,2245,1
|
||||
20250227,110300,43122255,2250,2250,2250,2250,0
|
||||
20250227,110200,43122255,2250,2250,2250,2250,0
|
||||
20250227,110100,43122255,2250,2250,2250,2250,0
|
||||
20250227,110000,43122255,2250,2250,2250,2250,0
|
||||
20250227,105900,43122255,2250,2250,2250,2250,0
|
||||
20250227,105800,43122255,2250,2250,2250,2250,1
|
||||
20250227,105700,43120005,2240,2240,2240,2240,429
|
||||
20250227,105600,42159045,2230,2230,2230,2230,5
|
||||
20250227,105500,42147895,2240,2240,2240,2240,0
|
||||
20250227,105400,42147895,2240,2240,2240,2240,0
|
||||
20250227,105300,42147895,2240,2240,2240,2240,10
|
||||
20250227,105200,42125495,2240,2230,2240,2230,110
|
||||
20250227,105100,41880095,2235,2235,2235,2235,0
|
||||
20250227,105000,41880095,2235,2235,2235,2235,0
|
||||
20250227,104900,41880095,2235,2235,2235,2235,0
|
||||
20250227,104800,41880095,2235,2235,2235,2235,0
|
||||
20250227,104700,41880095,2235,2235,2235,2235,0
|
||||
20250227,104600,41880095,2235,2235,2235,2235,1000
|
||||
20250227,104500,39645095,2235,2235,2235,2235,0
|
||||
20250227,104400,39645095,2235,2235,2235,2235,20
|
||||
20250227,104300,39600395,2235,2235,2235,2235,0
|
||||
20250227,104200,39600395,2235,2235,2235,2235,0
|
||||
20250227,104100,39600395,2235,2235,2235,2235,0
|
||||
20250227,104000,39600395,2235,2235,2235,2235,0
|
||||
20250227,103900,39600395,2235,2235,2235,2235,0
|
||||
20250227,103800,39600395,2235,2235,2235,2235,1
|
||||
20250227,103700,39598160,2240,2235,2240,2235,10
|
||||
20250227,103600,39575785,2235,2235,2235,2235,0
|
||||
20250227,103500,39575785,2235,2235,2235,2235,10
|
||||
20250227,103400,39553435,2235,2235,2235,2235,0
|
||||
20250227,103300,39553435,2235,2235,2235,2235,1
|
||||
20250227,103200,39551200,2240,2240,2240,2240,0
|
||||
20250227,103100,39551200,2240,2240,2240,2240,0
|
||||
20250227,103000,39551200,2240,2240,2240,2240,0
|
||||
20250227,102900,39551200,2240,2240,2240,2240,0
|
||||
20250227,102800,39551200,2240,2240,2240,2240,0
|
||||
20250227,102700,39551200,2240,2240,2240,2240,0
|
||||
20250227,102600,39551200,2240,2240,2240,2240,0
|
||||
20250227,102500,39551200,2240,2235,2240,2235,40
|
||||
20250227,102400,39461750,2235,2235,2235,2235,0
|
||||
20250227,102300,39461750,2235,2235,2235,2235,0
|
||||
20250227,102200,39461750,2235,2230,2235,2230,193
|
||||
20250227,102100,39031310,2235,2235,2235,2220,3661
|
||||
20250227,102000,30894255,2235,2235,2235,2235,0
|
||||
20250227,101900,30894255,2235,2235,2235,2235,0
|
||||
20250227,101800,30894255,2235,2240,2240,2235,36
|
||||
20250227,101700,30813745,2235,2240,2240,2235,12
|
||||
20250227,101600,30786875,2235,2240,2240,2235,19
|
||||
20250227,101500,30744320,2250,2250,2250,2250,0
|
||||
20250227,101400,30744320,2250,2250,2250,2250,0
|
||||
20250227,101300,30744320,2250,2250,2250,2250,0
|
||||
20250227,101200,30744320,2250,2250,2250,2250,0
|
||||
20250227,101100,30744320,2250,2250,2250,2250,0
|
||||
20250227,101000,30744320,2250,2250,2250,2250,0
|
||||
20250227,100900,30744320,2250,2250,2250,2250,0
|
||||
20250227,100800,30744320,2250,2250,2250,2250,0
|
||||
20250227,100700,30744320,2250,2250,2250,2250,0
|
||||
20250227,100600,30744320,2250,2250,2250,2250,0
|
||||
20250227,100500,30744320,2250,2250,2250,2230,13
|
||||
20250227,100400,30715285,2230,2230,2230,2230,0
|
||||
20250227,100300,30715285,2230,2240,2240,2230,50
|
||||
20250227,100200,30603750,2250,2250,2250,2250,0
|
||||
20250227,100100,30603750,2250,2250,2250,2250,0
|
||||
20250227,100000,30603750,2250,2250,2250,2250,0
|
||||
20250227,095900,30603750,2250,2250,2250,2250,0
|
||||
20250227,095800,30603750,2250,2250,2250,2250,0
|
||||
20250227,095700,30603750,2250,2250,2250,2250,0
|
||||
20250227,095600,30603750,2250,2250,2250,2250,0
|
||||
20250227,095500,30603750,2250,2250,2250,2250,0
|
||||
20250227,095400,30603750,2250,2250,2250,2250,0
|
||||
20250227,095300,30603750,2250,2250,2250,2235,125
|
||||
20250227,095200,30324210,2250,2250,2250,2250,0
|
||||
20250227,095100,30324210,2250,2245,2250,2245,3200
|
||||
20250227,095000,23124310,2250,2250,2250,2250,0
|
||||
20250227,094900,23124310,2250,2250,2250,2250,0
|
||||
20250227,094800,23124310,2250,2250,2250,2250,0
|
||||
20250227,094700,23124310,2250,2230,2250,2230,110
|
||||
20250227,094600,22878810,2235,2235,2235,2235,30
|
||||
20250227,094500,22811760,2250,2250,2250,2250,0
|
||||
20250227,094400,22811760,2250,2250,2250,2250,10
|
||||
20250227,094300,22789260,2250,2250,2250,2250,0
|
||||
20250227,094200,22789260,2250,2250,2250,2250,0
|
||||
20250227,094100,22789260,2250,2235,2250,2235,15
|
||||
20250227,094000,22755585,2250,2250,2250,2250,1
|
||||
20250227,093900,22753335,2235,2250,2250,2235,79
|
||||
20250227,093800,22576620,2235,2250,2250,2230,1306
|
||||
20250227,093700,19660785,2235,2235,2235,2235,0
|
||||
20250227,093600,19660785,2235,2230,2235,2230,145
|
||||
20250227,093500,19337185,2250,2235,2250,2235,690
|
||||
20250227,093400,17794885,2250,2250,2250,2250,1
|
||||
20250227,093300,17792635,2230,2240,2240,2230,900
|
||||
20250227,093200,15783560,2250,2250,2250,2250,200
|
||||
20250227,093100,15333560,2250,2250,2250,2250,0
|
||||
20250227,093000,15333560,2250,2250,2250,2250,30
|
||||
20250227,092900,15266060,2250,2250,2250,2250,503
|
||||
20250227,092800,14134310,2235,2235,2235,2235,450
|
||||
20250227,092700,13128560,2255,2255,2255,2255,0
|
||||
20250227,092600,13128560,2255,2255,2255,2255,278
|
||||
20250227,092500,12501670,2255,2255,2255,2255,0
|
||||
20250227,092400,12501670,2255,2255,2255,2255,0
|
||||
20250227,092300,12501670,2255,2250,2255,2250,20
|
||||
20250227,092200,12456650,2235,2235,2235,2235,216
|
||||
20250227,092100,11973890,2250,2250,2250,2250,0
|
||||
20250227,092000,11973890,2250,2250,2250,2250,10
|
||||
20250227,091900,11951390,2245,2245,2245,2245,232
|
||||
20250227,091800,11430550,2235,2240,2240,2235,797
|
||||
20250227,091700,9647770,2245,2245,2245,2245,30
|
||||
20250227,091600,9580420,2270,2270,2270,2270,0
|
||||
20250227,091500,9580420,2270,2250,2270,2250,314
|
||||
20250227,091400,8873720,2250,2285,2285,2250,414
|
||||
20250227,091300,7941785,2260,2260,2260,2260,6
|
||||
20250227,091200,7928225,2285,2285,2285,2285,0
|
||||
20250227,091100,7928225,2285,2285,2285,2285,0
|
||||
20250227,091000,7928225,2285,2285,2285,2285,0
|
||||
20250227,090900,7928225,2285,2285,2285,2285,0
|
||||
20250227,090800,7928225,2285,2285,2285,2285,10
|
||||
20250227,090700,7905375,2250,2280,2280,2240,1260
|
||||
20250227,090600,5054860,2285,2285,2285,2285,0
|
||||
20250227,090500,5054860,2285,2285,2285,2285,14
|
||||
20250227,090400,5022870,2295,2290,2295,2290,527
|
||||
20250227,090300,3815985,2290,2290,2290,2290,0
|
||||
20250227,090200,3815985,2290,2290,2290,2290,563
|
||||
20250227,090100,2526715,2290,2275,2290,2275,210
|
||||
20250227,090000,2048815,2290,2290,2290,2285,895
|
||||
|
Reference in New Issue
Block a user