Update 2025-02-27 2849 candle_min
This commit is contained in:
640
053290/min/candle-20250227.csv
Normal file
640
053290/min/candle-20250227.csv
Normal file
@@ -0,0 +1,640 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,193800,292907600,4180,4180,4180,4180,2386
|
||||
20250227,193700,292907600,4180,4180,4180,4180,0
|
||||
20250227,193600,292907600,4180,4180,4180,4180,0
|
||||
20250227,193500,292907600,4180,4180,4180,4180,0
|
||||
20250227,193400,292907600,4180,4180,4180,4180,0
|
||||
20250227,193300,292907600,4180,4180,4180,4180,0
|
||||
20250227,193200,292907600,4180,4180,4180,4180,0
|
||||
20250227,193100,292907600,4180,4180,4180,4180,0
|
||||
20250227,193000,292907600,4180,4180,4180,4180,0
|
||||
20250227,192900,292907600,4180,4180,4180,4180,0
|
||||
20250227,192800,292907600,4180,4180,4180,4180,0
|
||||
20250227,192700,292907600,4180,4180,4180,4180,0
|
||||
20250227,192600,292907600,4180,4180,4180,4180,0
|
||||
20250227,192500,292907600,4180,4180,4180,4180,0
|
||||
20250227,192400,292907600,4180,4180,4180,4180,0
|
||||
20250227,192300,292907600,4180,4180,4180,4180,0
|
||||
20250227,192200,292907600,4180,4180,4180,4180,0
|
||||
20250227,192100,292907600,4180,4180,4180,4180,0
|
||||
20250227,192000,292907600,4180,4180,4180,4180,0
|
||||
20250227,191900,292907600,4180,4180,4180,4180,0
|
||||
20250227,191800,292907600,4180,4180,4180,4180,0
|
||||
20250227,191700,292907600,4180,4180,4180,4180,0
|
||||
20250227,191600,292907600,4180,4180,4180,4180,0
|
||||
20250227,191500,292907600,4180,4180,4180,4180,0
|
||||
20250227,191400,292907600,4180,4180,4180,4180,0
|
||||
20250227,191300,292907600,4180,4180,4180,4180,0
|
||||
20250227,191200,292907600,4180,4180,4180,4180,0
|
||||
20250227,191100,292907600,4180,4180,4180,4180,0
|
||||
20250227,191000,292907600,4180,4180,4180,4180,0
|
||||
20250227,190900,292907600,4180,4180,4180,4180,0
|
||||
20250227,190800,292907600,4180,4180,4180,4180,2386
|
||||
20250227,190700,292907600,4180,4180,4180,4180,0
|
||||
20250227,190600,292907600,4180,4180,4180,4180,0
|
||||
20250227,190500,292907600,4180,4180,4180,4180,0
|
||||
20250227,190400,292907600,4180,4180,4180,4180,0
|
||||
20250227,190300,292907600,4180,4180,4180,4180,0
|
||||
20250227,190200,292907600,4180,4180,4180,4180,0
|
||||
20250227,190100,292907600,4180,4180,4180,4180,0
|
||||
20250227,190000,292907600,4180,4180,4180,4180,0
|
||||
20250227,185900,292907600,4180,4180,4180,4180,0
|
||||
20250227,185800,292907600,4180,4180,4180,4180,0
|
||||
20250227,185700,292907600,4180,4180,4180,4180,0
|
||||
20250227,185600,292907600,4180,4180,4180,4180,0
|
||||
20250227,185500,292907600,4180,4180,4180,4180,0
|
||||
20250227,185400,292907600,4180,4180,4180,4180,0
|
||||
20250227,185300,292907600,4180,4180,4180,4180,0
|
||||
20250227,185200,292907600,4180,4180,4180,4180,0
|
||||
20250227,185100,292907600,4180,4180,4180,4180,0
|
||||
20250227,185000,292907600,4180,4180,4180,4180,0
|
||||
20250227,184900,292907600,4180,4180,4180,4180,0
|
||||
20250227,184800,292907600,4180,4180,4180,4180,0
|
||||
20250227,184700,292907600,4180,4180,4180,4180,0
|
||||
20250227,184600,292907600,4180,4180,4180,4180,0
|
||||
20250227,184500,292907600,4180,4180,4180,4180,0
|
||||
20250227,184400,292907600,4180,4180,4180,4180,0
|
||||
20250227,184300,292907600,4180,4180,4180,4180,0
|
||||
20250227,184200,292907600,4180,4180,4180,4180,0
|
||||
20250227,184100,292907600,4180,4180,4180,4180,0
|
||||
20250227,184000,292907600,4180,4180,4180,4180,0
|
||||
20250227,183900,292907600,4180,4180,4180,4180,0
|
||||
20250227,183800,292907600,4180,4180,4180,4180,2386
|
||||
20250227,183700,292907600,4180,4180,4180,4180,0
|
||||
20250227,183600,292907600,4180,4180,4180,4180,0
|
||||
20250227,183500,292907600,4180,4180,4180,4180,0
|
||||
20250227,183400,292907600,4180,4180,4180,4180,0
|
||||
20250227,183300,292907600,4180,4180,4180,4180,0
|
||||
20250227,183200,292907600,4180,4180,4180,4180,0
|
||||
20250227,183100,292907600,4180,4180,4180,4180,0
|
||||
20250227,183000,292907600,4180,4180,4180,4180,0
|
||||
20250227,182900,292907600,4180,4180,4180,4180,0
|
||||
20250227,182800,292907600,4180,4180,4180,4180,0
|
||||
20250227,182700,292907600,4180,4180,4180,4180,0
|
||||
20250227,182600,292907600,4180,4180,4180,4180,0
|
||||
20250227,182500,292907600,4180,4180,4180,4180,0
|
||||
20250227,182400,292907600,4180,4180,4180,4180,0
|
||||
20250227,182300,292907600,4180,4180,4180,4180,0
|
||||
20250227,182200,292907600,4180,4180,4180,4180,0
|
||||
20250227,182100,292907600,4180,4180,4180,4180,0
|
||||
20250227,182000,292907600,4180,4180,4180,4180,0
|
||||
20250227,181900,292907600,4180,4180,4180,4180,0
|
||||
20250227,181800,292907600,4180,4180,4180,4180,0
|
||||
20250227,181700,292907600,4180,4180,4180,4180,0
|
||||
20250227,181600,292907600,4180,4180,4180,4180,0
|
||||
20250227,181500,292907600,4180,4180,4180,4180,0
|
||||
20250227,181400,292907600,4180,4180,4180,4180,0
|
||||
20250227,181300,292907600,4180,4180,4180,4180,0
|
||||
20250227,181200,292907600,4180,4180,4180,4180,0
|
||||
20250227,181100,292907600,4180,4180,4180,4180,0
|
||||
20250227,181000,292907600,4180,4180,4180,4180,0
|
||||
20250227,180900,292907600,4180,4180,4180,4180,0
|
||||
20250227,180800,292907600,4180,4180,4180,4180,2386
|
||||
20250227,180700,292907600,4180,4180,4180,4180,0
|
||||
20250227,180600,292907600,4180,4180,4180,4180,0
|
||||
20250227,180500,292907600,4180,4180,4180,4180,0
|
||||
20250227,180400,292907600,4180,4180,4180,4180,0
|
||||
20250227,180300,292907600,4180,4180,4180,4180,0
|
||||
20250227,180200,292907600,4180,4180,4180,4180,0
|
||||
20250227,180100,292907600,4180,4180,4180,4180,0
|
||||
20250227,180000,292907600,4180,4180,4180,4180,0
|
||||
20250227,175900,292907600,4180,4180,4180,4180,0
|
||||
20250227,175800,292907600,4180,4180,4180,4180,0
|
||||
20250227,175700,292907600,4180,4180,4180,4180,0
|
||||
20250227,175600,292907600,4180,4180,4180,4180,0
|
||||
20250227,175500,292907600,4180,4180,4180,4180,0
|
||||
20250227,175400,292907600,4180,4180,4180,4180,0
|
||||
20250227,175300,292907600,4180,4180,4180,4180,0
|
||||
20250227,175200,292907600,4180,4180,4180,4180,0
|
||||
20250227,175100,292907600,4180,4180,4180,4180,0
|
||||
20250227,175000,292907600,4180,4180,4180,4180,0
|
||||
20250227,174900,292907600,4180,4180,4180,4180,0
|
||||
20250227,174800,292907600,4180,4180,4180,4180,0
|
||||
20250227,174700,292907600,4180,4180,4180,4180,0
|
||||
20250227,174600,292907600,4180,4180,4180,4180,0
|
||||
20250227,174500,292907600,4180,4180,4180,4180,0
|
||||
20250227,174400,292907600,4180,4180,4180,4180,0
|
||||
20250227,174300,292907600,4180,4180,4180,4180,0
|
||||
20250227,174200,292907600,4180,4180,4180,4180,0
|
||||
20250227,174100,292907600,4180,4180,4180,4180,0
|
||||
20250227,174000,292907600,4180,4180,4180,4180,0
|
||||
20250227,173900,292907600,4180,4180,4180,4180,0
|
||||
20250227,173800,292907600,4180,4180,4180,4180,2386
|
||||
20250227,173700,292907600,4180,4180,4180,4180,0
|
||||
20250227,173600,292907600,4180,4180,4180,4180,0
|
||||
20250227,173500,292907600,4180,4180,4180,4180,0
|
||||
20250227,173400,292907600,4180,4180,4180,4180,0
|
||||
20250227,173300,292907600,4180,4180,4180,4180,0
|
||||
20250227,173200,292907600,4180,4180,4180,4180,0
|
||||
20250227,173100,292907600,4180,4180,4180,4180,0
|
||||
20250227,173000,292907600,4180,4180,4180,4180,0
|
||||
20250227,172900,292907600,4180,4180,4180,4180,0
|
||||
20250227,172800,292907600,4180,4180,4180,4180,0
|
||||
20250227,172700,292907600,4180,4180,4180,4180,0
|
||||
20250227,172600,292907600,4180,4180,4180,4180,0
|
||||
20250227,172500,292907600,4180,4180,4180,4180,0
|
||||
20250227,172400,292907600,4180,4180,4180,4180,0
|
||||
20250227,172300,292907600,4180,4180,4180,4180,0
|
||||
20250227,172200,292907600,4180,4180,4180,4180,0
|
||||
20250227,172100,292907600,4180,4180,4180,4180,0
|
||||
20250227,172000,292907600,4180,4180,4180,4180,0
|
||||
20250227,171900,292907600,4180,4180,4180,4180,0
|
||||
20250227,171800,292907600,4180,4180,4180,4180,0
|
||||
20250227,171700,292907600,4180,4180,4180,4180,0
|
||||
20250227,171600,292907600,4180,4180,4180,4180,0
|
||||
20250227,171500,292907600,4180,4180,4180,4180,0
|
||||
20250227,171400,292907600,4180,4180,4180,4180,0
|
||||
20250227,171300,292907600,4180,4180,4180,4180,0
|
||||
20250227,171200,292907600,4180,4180,4180,4180,0
|
||||
20250227,171100,292907600,4180,4180,4180,4180,0
|
||||
20250227,171000,292907600,4180,4180,4180,4180,0
|
||||
20250227,170900,292907600,4180,4180,4180,4180,0
|
||||
20250227,170800,292907600,4180,4180,4180,4180,2386
|
||||
20250227,170700,292907600,4180,4180,4180,4180,0
|
||||
20250227,170600,292907600,4180,4180,4180,4180,0
|
||||
20250227,170500,292907600,4180,4180,4180,4180,0
|
||||
20250227,170400,292907600,4180,4180,4180,4180,0
|
||||
20250227,170300,292907600,4180,4180,4180,4180,0
|
||||
20250227,170200,292907600,4180,4180,4180,4180,0
|
||||
20250227,170100,292907600,4180,4180,4180,4180,0
|
||||
20250227,170000,292907600,4180,4180,4180,4180,0
|
||||
20250227,165900,292907600,4180,4180,4180,4180,0
|
||||
20250227,165800,292907600,4180,4180,4180,4180,0
|
||||
20250227,165700,292907600,4180,4180,4180,4180,0
|
||||
20250227,165600,292907600,4180,4180,4180,4180,0
|
||||
20250227,165500,292907600,4180,4180,4180,4180,0
|
||||
20250227,165400,292907600,4180,4180,4180,4180,0
|
||||
20250227,165300,292907600,4180,4180,4180,4180,0
|
||||
20250227,165200,292907600,4180,4180,4180,4180,0
|
||||
20250227,165100,292907600,4180,4180,4180,4180,0
|
||||
20250227,165000,292907600,4180,4180,4180,4180,0
|
||||
20250227,164900,292907600,4180,4180,4180,4180,0
|
||||
20250227,164800,292907600,4180,4180,4180,4180,0
|
||||
20250227,164700,292907600,4180,4180,4180,4180,0
|
||||
20250227,164600,292907600,4180,4180,4180,4180,0
|
||||
20250227,164500,292907600,4180,4180,4180,4180,0
|
||||
20250227,164400,292907600,4180,4180,4180,4180,0
|
||||
20250227,164300,292907600,4180,4180,4180,4180,0
|
||||
20250227,164200,292907600,4180,4180,4180,4180,0
|
||||
20250227,164100,292907600,4180,4180,4180,4180,0
|
||||
20250227,164000,292907600,4180,4180,4180,4180,0
|
||||
20250227,163900,292907600,4180,4180,4180,4180,0
|
||||
20250227,163800,292907600,4180,4180,4180,4180,2386
|
||||
20250227,163700,292907600,4180,4180,4180,4180,0
|
||||
20250227,163600,292907600,4180,4180,4180,4180,0
|
||||
20250227,163500,292907600,4180,4180,4180,4180,0
|
||||
20250227,163400,292907600,4180,4180,4180,4180,0
|
||||
20250227,163300,292907600,4180,4180,4180,4180,0
|
||||
20250227,163200,292907600,4180,4180,4180,4180,0
|
||||
20250227,163100,292907600,4180,4180,4180,4180,0
|
||||
20250227,163000,292907600,4180,4180,4180,4180,0
|
||||
20250227,162900,292907600,4180,4180,4180,4180,0
|
||||
20250227,162800,292907600,4180,4180,4180,4180,0
|
||||
20250227,162700,292907600,4180,4180,4180,4180,0
|
||||
20250227,162600,292907600,4180,4180,4180,4180,0
|
||||
20250227,162500,292907600,4180,4180,4180,4180,0
|
||||
20250227,162400,292907600,4180,4180,4180,4180,0
|
||||
20250227,162300,292907600,4180,4180,4180,4180,0
|
||||
20250227,162200,292907600,4180,4180,4180,4180,0
|
||||
20250227,162100,292907600,4180,4180,4180,4180,0
|
||||
20250227,162000,292907600,4180,4180,4180,4180,0
|
||||
20250227,161900,292907600,4180,4180,4180,4180,0
|
||||
20250227,161800,292907600,4180,4180,4180,4180,0
|
||||
20250227,161700,292907600,4180,4180,4180,4180,0
|
||||
20250227,161600,292907600,4180,4180,4180,4180,0
|
||||
20250227,161500,292907600,4180,4180,4180,4180,0
|
||||
20250227,161400,292907600,4180,4180,4180,4180,0
|
||||
20250227,161300,292907600,4180,4180,4180,4180,0
|
||||
20250227,161200,292907600,4180,4180,4180,4180,0
|
||||
20250227,161100,292907600,4180,4180,4180,4180,0
|
||||
20250227,161000,292907600,4180,4180,4180,4180,0
|
||||
20250227,160900,292907600,4180,4180,4180,4180,0
|
||||
20250227,160800,292907600,4180,4180,4180,4180,2386
|
||||
20250227,160700,292907600,4180,4180,4180,4180,0
|
||||
20250227,160600,292907600,4180,4180,4180,4180,0
|
||||
20250227,160500,292907600,4180,4180,4180,4180,0
|
||||
20250227,160400,292907600,4180,4180,4180,4180,0
|
||||
20250227,160300,292907600,4180,4180,4180,4180,0
|
||||
20250227,160200,292907600,4180,4180,4180,4180,0
|
||||
20250227,160100,292907600,4180,4180,4180,4180,0
|
||||
20250227,160000,292907600,4180,4180,4180,4180,0
|
||||
20250227,155900,292907600,4180,4180,4180,4180,0
|
||||
20250227,155800,292907600,4180,4180,4180,4180,0
|
||||
20250227,155700,292907600,4180,4180,4180,4180,0
|
||||
20250227,155600,292907600,4180,4180,4180,4180,0
|
||||
20250227,155500,292907600,4180,4180,4180,4180,0
|
||||
20250227,155400,292907600,4180,4180,4180,4180,0
|
||||
20250227,155300,292907600,4180,4180,4180,4180,0
|
||||
20250227,155200,292907600,4180,4180,4180,4180,0
|
||||
20250227,155100,292907600,4180,4180,4180,4180,0
|
||||
20250227,155000,292907600,4180,4180,4180,4180,0
|
||||
20250227,154900,292907600,4180,4180,4180,4180,0
|
||||
20250227,154800,292907600,4180,4180,4180,4180,0
|
||||
20250227,154700,292907600,4180,4180,4180,4180,0
|
||||
20250227,154600,292907600,4180,4180,4180,4180,0
|
||||
20250227,154500,292907600,4180,4180,4180,4180,0
|
||||
20250227,154400,292907600,4180,4180,4180,4180,0
|
||||
20250227,154300,292907600,4180,4180,4180,4180,0
|
||||
20250227,154200,292907600,4180,4180,4180,4180,0
|
||||
20250227,154100,292907600,4180,4180,4180,4180,0
|
||||
20250227,154000,292907600,4180,4180,4180,4180,0
|
||||
20250227,153900,292907600,4180,4180,4180,4180,0
|
||||
20250227,153800,292907600,4180,4180,4180,4180,2386
|
||||
20250227,153700,292907600,4180,4180,4180,4180,0
|
||||
20250227,153600,292907600,4180,4180,4180,4180,0
|
||||
20250227,153500,292907600,4180,4180,4180,4180,0
|
||||
20250227,153400,292907600,4180,4180,4180,4180,0
|
||||
20250227,153300,292907600,4180,4180,4180,4180,0
|
||||
20250227,153200,292907600,4180,4180,4180,4180,0
|
||||
20250227,153100,292907600,4180,4180,4180,4180,0
|
||||
20250227,153000,292907600,4180,4180,4180,4180,2386
|
||||
20250227,152900,282934120,4145,4145,4145,4145,0
|
||||
20250227,152800,282934120,4145,4145,4145,4145,0
|
||||
20250227,152700,282934120,4145,4145,4145,4145,0
|
||||
20250227,152600,282934120,4145,4145,4145,4145,0
|
||||
20250227,152500,282934120,4145,4145,4145,4145,0
|
||||
20250227,152400,282934120,4145,4145,4145,4145,0
|
||||
20250227,152300,282934120,4145,4145,4145,4145,0
|
||||
20250227,152200,282934120,4145,4145,4145,4145,0
|
||||
20250227,152100,282934120,4145,4145,4145,4145,0
|
||||
20250227,152000,282934120,4145,4145,4145,4145,0
|
||||
20250227,151900,282934120,4145,4150,4150,4145,481
|
||||
20250227,151800,280939595,4150,4150,4150,4150,60
|
||||
20250227,151700,280690595,4175,4175,4175,4175,0
|
||||
20250227,151600,280690595,4175,4150,4175,4150,35
|
||||
20250227,151500,280545320,4145,4180,4180,4145,3287
|
||||
20250227,151400,266903890,4180,4175,4180,4165,132
|
||||
20250227,151300,266353635,4165,4165,4165,4165,40
|
||||
20250227,151200,266187035,4165,4165,4165,4165,405
|
||||
20250227,151100,264500210,4170,4170,4170,4170,27
|
||||
20250227,151000,264387620,4170,4170,4170,4170,20
|
||||
20250227,150900,264304220,4170,4170,4170,4170,16
|
||||
20250227,150800,264237500,4180,4180,4180,4180,0
|
||||
20250227,150700,264237500,4180,4180,4180,4180,1
|
||||
20250227,150600,264233320,4180,4180,4180,4180,0
|
||||
20250227,150500,264233320,4180,4180,4180,4180,2
|
||||
20250227,150400,264224960,4170,4170,4170,4170,9
|
||||
20250227,150300,264187430,4170,4170,4170,4170,0
|
||||
20250227,150200,264187430,4170,4170,4170,4165,223
|
||||
20250227,150100,263258110,4185,4185,4185,4185,0
|
||||
20250227,150000,263258110,4185,4185,4185,4185,0
|
||||
20250227,145900,263258110,4185,4185,4185,4185,3
|
||||
20250227,145800,263245555,4190,4190,4190,4190,0
|
||||
20250227,145700,263245555,4190,4190,4190,4190,6
|
||||
20250227,145600,263220415,4185,4185,4185,4185,632
|
||||
20250227,145500,260575495,4155,4155,4155,4155,100
|
||||
20250227,145400,260159995,4155,4155,4155,4155,0
|
||||
20250227,145300,260159995,4155,4160,4160,4155,121
|
||||
20250227,145200,259657235,4160,4160,4160,4160,0
|
||||
20250227,145100,259657235,4160,4160,4160,4160,500
|
||||
20250227,145000,257577235,4160,4160,4160,4160,537
|
||||
20250227,144900,255343315,4160,4160,4160,4160,0
|
||||
20250227,144800,255343315,4160,4160,4160,4160,0
|
||||
20250227,144700,255343315,4160,4165,4165,4160,475
|
||||
20250227,144600,253367285,4160,4160,4160,4160,0
|
||||
20250227,144500,253367285,4160,4160,4160,4160,0
|
||||
20250227,144400,253367285,4160,4160,4160,4160,0
|
||||
20250227,144300,253367285,4160,4160,4160,4160,0
|
||||
20250227,144200,253367285,4160,4160,4160,4160,100
|
||||
20250227,144100,252951285,4160,4160,4160,4160,0
|
||||
20250227,144000,252951285,4160,4170,4170,4160,280
|
||||
20250227,143900,251785845,4190,4190,4190,4190,100
|
||||
20250227,143800,251366845,4190,4190,4190,4190,200
|
||||
20250227,143700,250528845,4170,4170,4170,4170,391
|
||||
20250227,143600,248898375,4170,4170,4170,4170,0
|
||||
20250227,143500,248898375,4170,4170,4170,4170,16
|
||||
20250227,143400,248831655,4160,4160,4160,4160,204
|
||||
20250227,143300,247983015,4160,4160,4160,4160,0
|
||||
20250227,143200,247983015,4160,4165,4165,4160,548
|
||||
20250227,143100,245702180,4170,4170,4170,4170,0
|
||||
20250227,143000,245702180,4170,4170,4170,4170,0
|
||||
20250227,142900,245702180,4170,4170,4170,4170,198
|
||||
20250227,142800,244876520,4190,4190,4190,4190,2
|
||||
20250227,142700,244868140,4175,4175,4175,4175,0
|
||||
20250227,142600,244868140,4175,4175,4175,4175,0
|
||||
20250227,142500,244868140,4175,4175,4175,4175,0
|
||||
20250227,142400,244868140,4175,4185,4185,4175,745
|
||||
20250227,142300,241757675,4185,4185,4185,4185,0
|
||||
20250227,142200,241757675,4185,4185,4185,4185,5
|
||||
20250227,142100,241736750,4185,4185,4185,4185,0
|
||||
20250227,142000,241736750,4185,4185,4185,4185,192
|
||||
20250227,141900,240933230,4170,4170,4170,4170,0
|
||||
20250227,141800,240933230,4170,4170,4170,4170,345
|
||||
20250227,141700,239494580,4175,4175,4175,4175,325
|
||||
20250227,141600,238137705,4175,4175,4175,4175,725
|
||||
20250227,141500,235110830,4170,4170,4170,4170,0
|
||||
20250227,141400,235110830,4170,4170,4170,4170,0
|
||||
20250227,141300,235110830,4170,4170,4170,4170,0
|
||||
20250227,141200,235110830,4170,4170,4170,4170,59
|
||||
20250227,141100,234864800,4170,4170,4170,4170,0
|
||||
20250227,141000,234864800,4170,4170,4170,4170,101
|
||||
20250227,140900,234443630,4170,4170,4170,4170,50
|
||||
20250227,140800,234235130,4170,4170,4170,4170,0
|
||||
20250227,140700,234235130,4170,4170,4170,4170,0
|
||||
20250227,140600,234235130,4170,4170,4170,4170,0
|
||||
20250227,140500,234235130,4170,4170,4170,4170,0
|
||||
20250227,140400,234235130,4170,4170,4170,4170,0
|
||||
20250227,140300,234235130,4170,4170,4170,4170,6
|
||||
20250227,140200,234210110,4185,4185,4185,4185,0
|
||||
20250227,140100,234210110,4185,4185,4185,4185,1
|
||||
20250227,140000,234205925,4195,4195,4195,4195,0
|
||||
20250227,135900,234205925,4195,4195,4195,4195,0
|
||||
20250227,135800,234205925,4195,4195,4195,4170,1657
|
||||
20250227,135700,227296185,4170,4170,4170,4170,0
|
||||
20250227,135600,227296185,4170,4170,4170,4170,0
|
||||
20250227,135500,227296185,4170,4170,4170,4170,319
|
||||
20250227,135400,225965955,4175,4180,4180,4175,375
|
||||
20250227,135300,224400210,4175,4175,4175,4175,88
|
||||
20250227,135200,224032810,4180,4180,4180,4180,0
|
||||
20250227,135100,224032810,4180,4180,4180,4180,0
|
||||
20250227,135000,224032810,4180,4180,4180,4175,378
|
||||
20250227,134900,222452845,4180,4180,4180,4180,0
|
||||
20250227,134800,222452845,4180,4180,4180,4180,0
|
||||
20250227,134700,222452845,4180,4180,4180,4180,0
|
||||
20250227,134600,222452845,4180,4180,4180,4180,509
|
||||
20250227,134500,220325225,4200,4200,4200,4200,6
|
||||
20250227,134400,220300025,4200,4200,4200,4200,0
|
||||
20250227,134300,220300025,4200,4200,4200,4200,1
|
||||
20250227,134200,220295825,4200,4200,4200,4200,0
|
||||
20250227,134100,220295825,4200,4200,4200,4200,14
|
||||
20250227,134000,220237025,4205,4205,4205,4205,0
|
||||
20250227,133900,220237025,4205,4205,4205,4205,0
|
||||
20250227,133800,220237025,4205,4205,4205,4205,0
|
||||
20250227,133700,220237025,4205,4205,4205,4205,0
|
||||
20250227,133600,220237025,4205,4205,4205,4205,0
|
||||
20250227,133500,220237025,4205,4205,4205,4205,0
|
||||
20250227,133400,220237025,4205,4205,4205,4205,2
|
||||
20250227,133300,220228615,4205,4205,4205,4205,0
|
||||
20250227,133200,220228615,4205,4205,4205,4205,4
|
||||
20250227,133100,220211795,4205,4205,4205,4205,500
|
||||
20250227,133000,218109295,4205,4205,4205,4205,0
|
||||
20250227,132900,218109295,4205,4205,4205,4205,0
|
||||
20250227,132800,218109295,4205,4205,4205,4205,0
|
||||
20250227,132700,218109295,4205,4205,4205,4205,0
|
||||
20250227,132600,218109295,4205,4205,4205,4205,0
|
||||
20250227,132500,218109295,4205,4205,4205,4205,0
|
||||
20250227,132400,218109295,4205,4205,4205,4205,0
|
||||
20250227,132300,218109295,4205,4195,4205,4195,2
|
||||
20250227,132200,218100895,4185,4185,4185,4185,129
|
||||
20250227,132100,217561030,4185,4185,4185,4185,0
|
||||
20250227,132000,217561030,4185,4185,4185,4185,365
|
||||
20250227,131900,216033505,4175,4175,4175,4175,0
|
||||
20250227,131800,216033505,4175,4175,4175,4175,0
|
||||
20250227,131700,216033505,4175,4175,4175,4175,0
|
||||
20250227,131600,216033505,4175,4175,4175,4175,0
|
||||
20250227,131500,216033505,4175,4175,4175,4175,0
|
||||
20250227,131400,216033505,4175,4175,4175,4175,0
|
||||
20250227,131300,216033505,4175,4175,4175,4175,4
|
||||
20250227,131200,216016805,4185,4185,4185,4185,0
|
||||
20250227,131100,216016805,4185,4185,4185,4185,0
|
||||
20250227,131000,216016805,4185,4180,4185,4180,56
|
||||
20250227,130900,215782710,4165,4165,4165,4165,0
|
||||
20250227,130800,215782710,4165,4165,4165,4165,1
|
||||
20250227,130700,215778545,4180,4180,4180,4180,0
|
||||
20250227,130600,215778545,4180,4180,4180,4180,22
|
||||
20250227,130500,215686585,4180,4180,4180,4180,130
|
||||
20250227,130400,215143185,4160,4160,4160,4160,0
|
||||
20250227,130300,215143185,4160,4160,4160,4160,0
|
||||
20250227,130200,215143185,4160,4160,4160,4160,0
|
||||
20250227,130100,215143185,4160,4185,4185,4160,94
|
||||
20250227,130000,214752020,4185,4185,4185,4185,0
|
||||
20250227,125900,214752020,4185,4175,4185,4155,382
|
||||
20250227,125800,213161355,4175,4185,4190,4175,2626
|
||||
20250227,125700,202193020,4185,4190,4190,4185,625
|
||||
20250227,125600,199574715,4190,4195,4195,4190,738
|
||||
20250227,125500,196478890,4195,4195,4195,4195,297
|
||||
20250227,125400,195232975,4200,4200,4200,4200,0
|
||||
20250227,125300,195232975,4200,4200,4200,4200,0
|
||||
20250227,125200,195232975,4200,4200,4200,4200,0
|
||||
20250227,125100,195232975,4200,4200,4200,4200,0
|
||||
20250227,125000,195232975,4200,4200,4200,4200,0
|
||||
20250227,124900,195232975,4200,4200,4200,4200,0
|
||||
20250227,124800,195232975,4200,4200,4200,4200,0
|
||||
20250227,124700,195232975,4200,4200,4200,4200,2
|
||||
20250227,124600,195224575,4195,4195,4195,4195,0
|
||||
20250227,124500,195224575,4195,4195,4195,4195,720
|
||||
20250227,124400,192204175,4195,4195,4195,4195,0
|
||||
20250227,124300,192204175,4195,4200,4200,4195,295
|
||||
20250227,124200,190966025,4200,4200,4200,4200,0
|
||||
20250227,124100,190966025,4200,4200,4200,4200,0
|
||||
20250227,124000,190966025,4200,4200,4200,4200,0
|
||||
20250227,123900,190966025,4200,4200,4200,4200,0
|
||||
20250227,123800,190966025,4200,4200,4200,4200,0
|
||||
20250227,123700,190966025,4200,4200,4200,4200,0
|
||||
20250227,123600,190966025,4200,4200,4200,4200,6
|
||||
20250227,123500,190940825,4200,4200,4200,4200,0
|
||||
20250227,123400,190940825,4200,4200,4200,4200,0
|
||||
20250227,123300,190940825,4200,4200,4200,4200,0
|
||||
20250227,123200,190940825,4200,4200,4200,4200,438
|
||||
20250227,123100,189101225,4200,4200,4200,4200,0
|
||||
20250227,123000,189101225,4200,4200,4200,4200,185
|
||||
20250227,122900,188324225,4200,4200,4200,4200,0
|
||||
20250227,122800,188324225,4200,4200,4200,4200,1500
|
||||
20250227,122700,182024225,4200,4200,4200,4200,143
|
||||
20250227,122600,181423625,4200,4200,4200,4200,60
|
||||
20250227,122500,181171625,4210,4210,4210,4210,0
|
||||
20250227,122400,181171625,4210,4210,4210,4210,0
|
||||
20250227,122300,181171625,4210,4210,4210,4210,0
|
||||
20250227,122200,181171625,4210,4210,4210,4210,250
|
||||
20250227,122100,180119125,4200,4200,4200,4200,0
|
||||
20250227,122000,180119125,4200,4200,4200,4200,51
|
||||
20250227,121900,179904925,4210,4210,4210,4210,0
|
||||
20250227,121800,179904925,4210,4210,4210,4210,0
|
||||
20250227,121700,179904925,4210,4210,4210,4210,0
|
||||
20250227,121600,179904925,4210,4210,4210,4210,1
|
||||
20250227,121500,179900715,4210,4210,4210,4200,186
|
||||
20250227,121400,179119455,4210,4210,4210,4210,0
|
||||
20250227,121300,179119455,4210,4210,4210,4210,0
|
||||
20250227,121200,179119455,4210,4210,4210,4210,1
|
||||
20250227,121100,179115245,4200,4200,4200,4200,60
|
||||
20250227,121000,178863245,4210,4210,4210,4210,0
|
||||
20250227,120900,178863245,4210,4210,4210,4210,0
|
||||
20250227,120800,178863245,4210,4210,4210,4210,0
|
||||
20250227,120700,178863245,4210,4210,4210,4210,0
|
||||
20250227,120600,178863245,4210,4200,4210,4200,34
|
||||
20250227,120500,178720395,4210,4205,4210,4205,135
|
||||
20250227,120400,178152715,4210,4210,4210,4210,0
|
||||
20250227,120300,178152715,4210,4210,4210,4210,0
|
||||
20250227,120200,178152715,4210,4210,4210,4210,0
|
||||
20250227,120100,178152715,4210,4210,4210,4210,5
|
||||
20250227,120000,178131665,4210,4210,4210,4210,0
|
||||
20250227,115900,178131665,4210,4210,4210,4210,18
|
||||
20250227,115800,178055885,4210,4210,4210,4210,2
|
||||
20250227,115700,178047465,4215,4215,4215,4215,0
|
||||
20250227,115600,178047465,4215,4215,4215,4215,0
|
||||
20250227,115500,178047465,4215,4215,4215,4215,0
|
||||
20250227,115400,178047465,4215,4215,4215,4215,786
|
||||
20250227,115300,174734475,4215,4215,4215,4215,64
|
||||
20250227,115200,174464715,4215,4215,4215,4215,40
|
||||
20250227,115100,174296115,4220,4220,4220,4220,0
|
||||
20250227,115000,174296115,4220,4220,4220,4220,0
|
||||
20250227,114900,174296115,4220,4220,4220,4220,0
|
||||
20250227,114800,174296115,4220,4220,4220,4220,0
|
||||
20250227,114700,174296115,4220,4220,4220,4220,2
|
||||
20250227,114600,174287675,4225,4225,4225,4225,0
|
||||
20250227,114500,174287675,4225,4225,4225,4225,0
|
||||
20250227,114400,174287675,4225,4225,4225,4225,0
|
||||
20250227,114300,174287675,4225,4225,4225,4225,13
|
||||
20250227,114200,174232750,4225,4225,4225,4225,0
|
||||
20250227,114100,174232750,4225,4225,4225,4225,10
|
||||
20250227,114000,174190500,4225,4225,4225,4225,29
|
||||
20250227,113900,174067975,4225,4225,4225,4225,1
|
||||
20250227,113800,174063750,4225,4225,4225,4225,0
|
||||
20250227,113700,174063750,4225,4225,4225,4225,0
|
||||
20250227,113600,174063750,4225,4235,4235,4225,83
|
||||
20250227,113500,173712775,4225,4225,4225,4225,0
|
||||
20250227,113400,173712775,4225,4225,4225,4225,52
|
||||
20250227,113300,173493075,4225,4225,4225,4225,0
|
||||
20250227,113200,173493075,4225,4235,4235,4225,11
|
||||
20250227,113100,173446500,4235,4235,4235,4235,353
|
||||
20250227,113000,171951545,4240,4240,4240,4240,0
|
||||
20250227,112900,171951545,4240,4240,4240,4240,10
|
||||
20250227,112800,171909145,4225,4225,4225,4225,0
|
||||
20250227,112700,171909145,4225,4225,4225,4225,36
|
||||
20250227,112600,171757045,4225,4225,4225,4225,0
|
||||
20250227,112500,171757045,4225,4225,4225,4225,0
|
||||
20250227,112400,171757045,4225,4225,4225,4225,0
|
||||
20250227,112300,171757045,4225,4225,4225,4225,0
|
||||
20250227,112200,171757045,4225,4225,4225,4225,0
|
||||
20250227,112100,171757045,4225,4225,4225,4225,52
|
||||
20250227,112000,171537345,4250,4250,4250,4250,0
|
||||
20250227,111900,171537345,4250,4250,4250,4250,0
|
||||
20250227,111800,171537345,4250,4250,4250,4250,0
|
||||
20250227,111700,171537345,4250,4250,4250,4250,0
|
||||
20250227,111600,171537345,4250,4250,4250,4250,15
|
||||
20250227,111500,171473595,4250,4250,4250,4250,0
|
||||
20250227,111400,171473595,4250,4245,4250,4245,651
|
||||
20250227,111300,168707910,4240,4230,4240,4230,2150
|
||||
20250227,111200,159610755,4230,4230,4230,4230,0
|
||||
20250227,111100,159610755,4230,4200,4230,4200,53
|
||||
20250227,111000,159388005,4230,4230,4230,4230,1
|
||||
20250227,110900,159383775,4200,4200,4200,4200,0
|
||||
20250227,110800,159383775,4200,4230,4230,4200,179
|
||||
20250227,110700,158630210,4225,4230,4230,4225,391
|
||||
20250227,110600,156976505,4230,4225,4230,4225,494
|
||||
20250227,110500,154889160,4225,4225,4225,4225,1
|
||||
20250227,110400,154884935,4200,4215,4220,4200,450
|
||||
20250227,110300,152988175,4215,4215,4215,4215,148
|
||||
20250227,110200,152364355,4195,4195,4195,4195,0
|
||||
20250227,110100,152364355,4195,4195,4195,4195,0
|
||||
20250227,110000,152364355,4195,4210,4220,4195,749
|
||||
20250227,105900,149210930,4210,4205,4210,4205,1484
|
||||
20250227,105800,142963705,4200,4200,4200,4200,0
|
||||
20250227,105700,142963705,4200,4200,4200,4200,0
|
||||
20250227,105600,142963705,4200,4200,4200,4200,333
|
||||
20250227,105500,141565105,4200,4200,4200,4200,250
|
||||
20250227,105400,140515105,4205,4205,4205,4205,57
|
||||
20250227,105300,140275420,4210,4200,4210,4200,500
|
||||
20250227,105200,138174790,4195,4195,4195,4195,0
|
||||
20250227,105100,138174790,4195,4195,4195,4195,0
|
||||
20250227,105000,138174790,4195,4200,4200,4195,632
|
||||
20250227,104900,135522210,4205,4205,4205,4205,1052
|
||||
20250227,104800,131098550,4210,4205,4210,4205,150
|
||||
20250227,104700,130467300,4205,4205,4205,4205,262
|
||||
20250227,104600,129365590,4205,4195,4205,4195,2
|
||||
20250227,104500,129357190,4195,4200,4200,4195,318
|
||||
20250227,104400,128022180,4205,4205,4205,4205,0
|
||||
20250227,104300,128022180,4205,4205,4205,4205,50
|
||||
20250227,104200,127811930,4205,4205,4205,4205,0
|
||||
20250227,104100,127811930,4205,4205,4205,4205,0
|
||||
20250227,104000,127811930,4205,4205,4205,4205,1
|
||||
20250227,103900,127807725,4190,4190,4190,4190,0
|
||||
20250227,103800,127807725,4190,4190,4190,4190,2
|
||||
20250227,103700,127799345,4200,4195,4200,4195,900
|
||||
20250227,103600,124019350,4195,4195,4195,4195,219
|
||||
20250227,103500,123100645,4195,4195,4195,4195,10
|
||||
20250227,103400,123058695,4195,4195,4195,4195,0
|
||||
20250227,103300,123058695,4195,4190,4195,4190,777
|
||||
20250227,103200,119801935,4185,4185,4185,4185,359
|
||||
20250227,103100,118299520,4175,4175,4175,4175,0
|
||||
20250227,103000,118299520,4175,4175,4175,4175,367
|
||||
20250227,102900,116767295,4175,4175,4175,4175,0
|
||||
20250227,102800,116767295,4175,4175,4175,4175,0
|
||||
20250227,102700,116767295,4175,4175,4175,4175,18
|
||||
20250227,102600,116692145,4180,4180,4180,4180,0
|
||||
20250227,102500,116692145,4180,4180,4180,4180,0
|
||||
20250227,102400,116692145,4180,4180,4180,4180,128
|
||||
20250227,102300,116157105,4180,4180,4180,4180,0
|
||||
20250227,102200,116157105,4180,4180,4180,4180,0
|
||||
20250227,102100,116157105,4180,4180,4180,4180,5
|
||||
20250227,102000,116136205,4155,4155,4155,4155,2
|
||||
20250227,101900,116127895,4175,4170,4175,4170,224
|
||||
20250227,101800,115193280,4150,4150,4150,4150,602
|
||||
20250227,101700,112694980,4170,4170,4170,4170,0
|
||||
20250227,101600,112694980,4170,4165,4170,4165,530
|
||||
20250227,101500,110485880,4170,4170,4170,4170,0
|
||||
20250227,101400,110485880,4170,4170,4170,4170,1
|
||||
20250227,101300,110481710,4150,4150,4150,4150,400
|
||||
20250227,101200,108821710,4160,4160,4160,4160,1382
|
||||
20250227,101100,103072590,4155,4155,4155,4155,6
|
||||
20250227,101000,103047660,4160,4160,4160,4155,632
|
||||
20250227,100900,100418610,4170,4170,4170,4170,0
|
||||
20250227,100800,100418610,4170,4170,4170,4170,0
|
||||
20250227,100700,100418610,4170,4170,4170,4170,0
|
||||
20250227,100600,100418610,4170,4170,4170,4170,0
|
||||
20250227,100500,100418610,4170,4170,4170,4170,0
|
||||
20250227,100400,100418610,4170,4170,4170,4165,3
|
||||
20250227,100300,100406105,4160,4160,4160,4160,0
|
||||
20250227,100200,100406105,4160,4160,4160,4160,114
|
||||
20250227,100100,99931865,4160,4160,4160,4160,0
|
||||
20250227,100000,99931865,4160,4160,4160,4160,0
|
||||
20250227,095900,99931865,4160,4160,4160,4160,0
|
||||
20250227,095800,99931865,4160,4160,4160,4160,10
|
||||
20250227,095700,99890265,4155,4155,4155,4155,10
|
||||
20250227,095600,99848715,4155,4155,4155,4155,40
|
||||
20250227,095500,99682515,4160,4160,4160,4160,10
|
||||
20250227,095400,99640915,4165,4170,4170,4165,825
|
||||
20250227,095300,96201115,4170,4180,4190,4170,1584
|
||||
20250227,095200,89588030,4180,4180,4180,4180,0
|
||||
20250227,095100,89588030,4180,4180,4180,4180,0
|
||||
20250227,095000,89588030,4180,4180,4180,4180,0
|
||||
20250227,094900,89588030,4180,4185,4185,4180,9
|
||||
20250227,094800,89550390,4200,4200,4200,4200,5
|
||||
20250227,094700,89529390,4200,4200,4200,4200,0
|
||||
20250227,094600,89529390,4200,4200,4200,4200,1
|
||||
20250227,094500,89525190,4200,4200,4200,4200,0
|
||||
20250227,094400,89525190,4200,4200,4200,4200,2
|
||||
20250227,094300,89516790,4175,4175,4175,4175,0
|
||||
20250227,094200,89516790,4175,4175,4175,4175,0
|
||||
20250227,094100,89516790,4175,4175,4175,4175,0
|
||||
20250227,094000,89516790,4175,4175,4175,4175,138
|
||||
20250227,093900,88940640,4175,4175,4175,4175,31
|
||||
20250227,093800,88811215,4175,4195,4195,4175,363
|
||||
20250227,093700,87294690,4200,4200,4200,4200,0
|
||||
20250227,093600,87294690,4200,4200,4200,4200,11
|
||||
20250227,093500,87248490,4200,4200,4200,4200,0
|
||||
20250227,093400,87248490,4200,4190,4200,4190,3151
|
||||
20250227,093300,74024115,4170,4175,4175,4170,5042
|
||||
20250227,093200,52988500,4175,4175,4175,4175,50
|
||||
20250227,093100,52779750,4175,4180,4180,4175,306
|
||||
20250227,093000,51502185,4190,4190,4190,4190,2
|
||||
20250227,092900,51493805,4190,4180,4190,4180,325
|
||||
20250227,092800,50135055,4180,4195,4195,4180,306
|
||||
20250227,092700,48855460,4180,4190,4190,4180,1834
|
||||
20250227,092600,41182700,4195,4195,4195,4195,7
|
||||
20250227,092500,41153335,4190,4190,4190,4190,2
|
||||
20250227,092400,41144955,4195,4195,4195,4195,27
|
||||
20250227,092300,41031690,4200,4200,4200,4200,0
|
||||
20250227,092200,41031690,4200,4200,4200,4200,0
|
||||
20250227,092100,41031690,4200,4195,4200,4195,685
|
||||
20250227,092000,38154890,4175,4200,4200,4175,4
|
||||
20250227,091900,38138165,4170,4175,4175,4170,122
|
||||
20250227,091800,37629365,4200,4200,4200,4200,153
|
||||
20250227,091700,36986765,4200,4200,4200,4200,0
|
||||
20250227,091600,36986765,4200,4200,4200,4200,0
|
||||
20250227,091500,36986765,4200,4200,4200,4200,25
|
||||
20250227,091400,36881765,4210,4195,4210,4195,4723
|
||||
20250227,091300,17035405,4210,4195,4210,4195,131
|
||||
20250227,091200,16484255,4210,4200,4210,4200,563
|
||||
20250227,091100,14116805,4195,4195,4200,4195,46
|
||||
20250227,091000,13923690,4195,4205,4205,4195,604
|
||||
20250227,090900,11389775,4200,4200,4205,4200,741
|
||||
20250227,090800,8277570,4195,4175,4195,4170,1004
|
||||
20250227,090700,4079965,4165,4185,4185,4165,80
|
||||
20250227,090600,3745845,4190,4190,4190,4190,13
|
||||
20250227,090500,3691375,4160,4195,4195,4160,219
|
||||
20250227,090400,2780235,4195,4185,4200,4185,122
|
||||
20250227,090300,2269550,4195,4195,4195,4195,114
|
||||
20250227,090200,1791320,4185,4185,4190,4185,158
|
||||
20250227,090100,1130035,4175,4165,4175,4165,22
|
||||
20250227,090000,1038195,4155,4135,4155,4135,251
|
||||
|
Reference in New Issue
Block a user