Update 2025-02-27 2849 candle_min
This commit is contained in:
649
065950/min/candle-20250227.csv
Normal file
649
065950/min/candle-20250227.csv
Normal file
@@ -0,0 +1,649 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,194700,165475660,2230,2230,2230,2230,641
|
||||
20250227,194600,165475660,2230,2230,2230,2230,0
|
||||
20250227,194500,165475660,2230,2230,2230,2230,0
|
||||
20250227,194400,165475660,2230,2230,2230,2230,0
|
||||
20250227,194300,165475660,2230,2230,2230,2230,0
|
||||
20250227,194200,165475660,2230,2230,2230,2230,0
|
||||
20250227,194100,165475660,2230,2230,2230,2230,0
|
||||
20250227,194000,165475660,2230,2230,2230,2230,0
|
||||
20250227,193900,165475660,2230,2230,2230,2230,0
|
||||
20250227,193800,165475660,2230,2230,2230,2230,0
|
||||
20250227,193700,165475660,2230,2230,2230,2230,0
|
||||
20250227,193600,165475660,2230,2230,2230,2230,0
|
||||
20250227,193500,165475660,2230,2230,2230,2230,0
|
||||
20250227,193400,165475660,2230,2230,2230,2230,0
|
||||
20250227,193300,165475660,2230,2230,2230,2230,0
|
||||
20250227,193200,165475660,2230,2230,2230,2230,0
|
||||
20250227,193100,165475660,2230,2230,2230,2230,0
|
||||
20250227,193000,165475660,2230,2230,2230,2230,0
|
||||
20250227,192900,165475660,2230,2230,2230,2230,0
|
||||
20250227,192800,165475660,2230,2230,2230,2230,0
|
||||
20250227,192700,165475660,2230,2230,2230,2230,0
|
||||
20250227,192600,165475660,2230,2230,2230,2230,0
|
||||
20250227,192500,165475660,2230,2230,2230,2230,0
|
||||
20250227,192400,165475660,2230,2230,2230,2230,0
|
||||
20250227,192300,165475660,2230,2230,2230,2230,0
|
||||
20250227,192200,165475660,2230,2230,2230,2230,0
|
||||
20250227,192100,165475660,2230,2230,2230,2230,0
|
||||
20250227,192000,165475660,2230,2230,2230,2230,0
|
||||
20250227,191900,165475660,2230,2230,2230,2230,0
|
||||
20250227,191800,165475660,2230,2230,2230,2230,0
|
||||
20250227,191700,165475660,2230,2230,2230,2230,641
|
||||
20250227,191600,165475660,2230,2230,2230,2230,0
|
||||
20250227,191500,165475660,2230,2230,2230,2230,0
|
||||
20250227,191400,165475660,2230,2230,2230,2230,0
|
||||
20250227,191300,165475660,2230,2230,2230,2230,0
|
||||
20250227,191200,165475660,2230,2230,2230,2230,0
|
||||
20250227,191100,165475660,2230,2230,2230,2230,0
|
||||
20250227,191000,165475660,2230,2230,2230,2230,0
|
||||
20250227,190900,165475660,2230,2230,2230,2230,0
|
||||
20250227,190800,165475660,2230,2230,2230,2230,0
|
||||
20250227,190700,165475660,2230,2230,2230,2230,0
|
||||
20250227,190600,165475660,2230,2230,2230,2230,0
|
||||
20250227,190500,165475660,2230,2230,2230,2230,0
|
||||
20250227,190400,165475660,2230,2230,2230,2230,0
|
||||
20250227,190300,165475660,2230,2230,2230,2230,0
|
||||
20250227,190200,165475660,2230,2230,2230,2230,0
|
||||
20250227,190100,165475660,2230,2230,2230,2230,0
|
||||
20250227,190000,165475660,2230,2230,2230,2230,0
|
||||
20250227,185900,165475660,2230,2230,2230,2230,0
|
||||
20250227,185800,165475660,2230,2230,2230,2230,0
|
||||
20250227,185700,165475660,2230,2230,2230,2230,0
|
||||
20250227,185600,165475660,2230,2230,2230,2230,0
|
||||
20250227,185500,165475660,2230,2230,2230,2230,0
|
||||
20250227,185400,165475660,2230,2230,2230,2230,0
|
||||
20250227,185300,165475660,2230,2230,2230,2230,0
|
||||
20250227,185200,165475660,2230,2230,2230,2230,0
|
||||
20250227,185100,165475660,2230,2230,2230,2230,0
|
||||
20250227,185000,165475660,2230,2230,2230,2230,0
|
||||
20250227,184900,165475660,2230,2230,2230,2230,0
|
||||
20250227,184800,165475660,2230,2230,2230,2230,0
|
||||
20250227,184700,165475660,2230,2230,2230,2230,641
|
||||
20250227,184600,165475660,2230,2230,2230,2230,0
|
||||
20250227,184500,165475660,2230,2230,2230,2230,0
|
||||
20250227,184400,165475660,2230,2230,2230,2230,0
|
||||
20250227,184300,165475660,2230,2230,2230,2230,0
|
||||
20250227,184200,165475660,2230,2230,2230,2230,0
|
||||
20250227,184100,165475660,2230,2230,2230,2230,0
|
||||
20250227,184000,165475660,2230,2230,2230,2230,0
|
||||
20250227,183900,165475660,2230,2230,2230,2230,0
|
||||
20250227,183800,165475660,2230,2230,2230,2230,0
|
||||
20250227,183700,165475660,2230,2230,2230,2230,0
|
||||
20250227,183600,165475660,2230,2230,2230,2230,0
|
||||
20250227,183500,165475660,2230,2230,2230,2230,0
|
||||
20250227,183400,165475660,2230,2230,2230,2230,0
|
||||
20250227,183300,165475660,2230,2230,2230,2230,0
|
||||
20250227,183200,165475660,2230,2230,2230,2230,0
|
||||
20250227,183100,165475660,2230,2230,2230,2230,0
|
||||
20250227,183000,165475660,2230,2230,2230,2230,0
|
||||
20250227,182900,165475660,2230,2230,2230,2230,0
|
||||
20250227,182800,165475660,2230,2230,2230,2230,0
|
||||
20250227,182700,165475660,2230,2230,2230,2230,0
|
||||
20250227,182600,165475660,2230,2230,2230,2230,0
|
||||
20250227,182500,165475660,2230,2230,2230,2230,0
|
||||
20250227,182400,165475660,2230,2230,2230,2230,0
|
||||
20250227,182300,165475660,2230,2230,2230,2230,0
|
||||
20250227,182200,165475660,2230,2230,2230,2230,0
|
||||
20250227,182100,165475660,2230,2230,2230,2230,0
|
||||
20250227,182000,165475660,2230,2230,2230,2230,0
|
||||
20250227,181900,165475660,2230,2230,2230,2230,0
|
||||
20250227,181800,165475660,2230,2230,2230,2230,0
|
||||
20250227,181700,165475660,2230,2230,2230,2230,641
|
||||
20250227,181600,165475660,2230,2230,2230,2230,0
|
||||
20250227,181500,165475660,2230,2230,2230,2230,0
|
||||
20250227,181400,165475660,2230,2230,2230,2230,0
|
||||
20250227,181300,165475660,2230,2230,2230,2230,0
|
||||
20250227,181200,165475660,2230,2230,2230,2230,0
|
||||
20250227,181100,165475660,2230,2230,2230,2230,0
|
||||
20250227,181000,165475660,2230,2230,2230,2230,0
|
||||
20250227,180900,165475660,2230,2230,2230,2230,0
|
||||
20250227,180800,165475660,2230,2230,2230,2230,0
|
||||
20250227,180700,165475660,2230,2230,2230,2230,0
|
||||
20250227,180600,165475660,2230,2230,2230,2230,0
|
||||
20250227,180500,165475660,2230,2230,2230,2230,0
|
||||
20250227,180400,165475660,2230,2230,2230,2230,0
|
||||
20250227,180300,165475660,2230,2230,2230,2230,0
|
||||
20250227,180200,165475660,2230,2230,2230,2230,0
|
||||
20250227,180100,165475660,2230,2230,2230,2230,0
|
||||
20250227,180000,165475660,2230,2230,2230,2230,0
|
||||
20250227,175900,165475660,2230,2230,2230,2230,0
|
||||
20250227,175800,165475660,2230,2230,2230,2230,0
|
||||
20250227,175700,165475660,2230,2230,2230,2230,0
|
||||
20250227,175600,165475660,2230,2230,2230,2230,0
|
||||
20250227,175500,165475660,2230,2230,2230,2230,0
|
||||
20250227,175400,165475660,2230,2230,2230,2230,0
|
||||
20250227,175300,165475660,2230,2230,2230,2230,0
|
||||
20250227,175200,165475660,2230,2230,2230,2230,0
|
||||
20250227,175100,165475660,2230,2230,2230,2230,0
|
||||
20250227,175000,165475660,2230,2230,2230,2230,0
|
||||
20250227,174900,165475660,2230,2230,2230,2230,0
|
||||
20250227,174800,165475660,2230,2230,2230,2230,0
|
||||
20250227,174700,165475660,2230,2230,2230,2230,641
|
||||
20250227,174600,165475660,2230,2230,2230,2230,0
|
||||
20250227,174500,165475660,2230,2230,2230,2230,0
|
||||
20250227,174400,165475660,2230,2230,2230,2230,0
|
||||
20250227,174300,165475660,2230,2230,2230,2230,0
|
||||
20250227,174200,165475660,2230,2230,2230,2230,0
|
||||
20250227,174100,165475660,2230,2230,2230,2230,0
|
||||
20250227,174000,165475660,2230,2230,2230,2230,0
|
||||
20250227,173900,165475660,2230,2230,2230,2230,0
|
||||
20250227,173800,165475660,2230,2230,2230,2230,0
|
||||
20250227,173700,165475660,2230,2230,2230,2230,0
|
||||
20250227,173600,165475660,2230,2230,2230,2230,0
|
||||
20250227,173500,165475660,2230,2230,2230,2230,0
|
||||
20250227,173400,165475660,2230,2230,2230,2230,0
|
||||
20250227,173300,165475660,2230,2230,2230,2230,0
|
||||
20250227,173200,165475660,2230,2230,2230,2230,0
|
||||
20250227,173100,165475660,2230,2230,2230,2230,0
|
||||
20250227,173000,165475660,2230,2230,2230,2230,0
|
||||
20250227,172900,165475660,2230,2230,2230,2230,0
|
||||
20250227,172800,165475660,2230,2230,2230,2230,0
|
||||
20250227,172700,165475660,2230,2230,2230,2230,0
|
||||
20250227,172600,165475660,2230,2230,2230,2230,0
|
||||
20250227,172500,165475660,2230,2230,2230,2230,0
|
||||
20250227,172400,165475660,2230,2230,2230,2230,0
|
||||
20250227,172300,165475660,2230,2230,2230,2230,0
|
||||
20250227,172200,165475660,2230,2230,2230,2230,0
|
||||
20250227,172100,165475660,2230,2230,2230,2230,0
|
||||
20250227,172000,165475660,2230,2230,2230,2230,0
|
||||
20250227,171900,165475660,2230,2230,2230,2230,0
|
||||
20250227,171800,165475660,2230,2230,2230,2230,0
|
||||
20250227,171700,165475660,2230,2230,2230,2230,641
|
||||
20250227,171600,165475660,2230,2230,2230,2230,0
|
||||
20250227,171500,165475660,2230,2230,2230,2230,0
|
||||
20250227,171400,165475660,2230,2230,2230,2230,0
|
||||
20250227,171300,165475660,2230,2230,2230,2230,0
|
||||
20250227,171200,165475660,2230,2230,2230,2230,0
|
||||
20250227,171100,165475660,2230,2230,2230,2230,0
|
||||
20250227,171000,165475660,2230,2230,2230,2230,0
|
||||
20250227,170900,165475660,2230,2230,2230,2230,0
|
||||
20250227,170800,165475660,2230,2230,2230,2230,0
|
||||
20250227,170700,165475660,2230,2230,2230,2230,0
|
||||
20250227,170600,165475660,2230,2230,2230,2230,0
|
||||
20250227,170500,165475660,2230,2230,2230,2230,0
|
||||
20250227,170400,165475660,2230,2230,2230,2230,0
|
||||
20250227,170300,165475660,2230,2230,2230,2230,0
|
||||
20250227,170200,165475660,2230,2230,2230,2230,0
|
||||
20250227,170100,165475660,2230,2230,2230,2230,0
|
||||
20250227,170000,165475660,2230,2230,2230,2230,0
|
||||
20250227,165900,165475660,2230,2230,2230,2230,0
|
||||
20250227,165800,165475660,2230,2230,2230,2230,0
|
||||
20250227,165700,165475660,2230,2230,2230,2230,0
|
||||
20250227,165600,165475660,2230,2230,2230,2230,0
|
||||
20250227,165500,165475660,2230,2230,2230,2230,0
|
||||
20250227,165400,165475660,2230,2230,2230,2230,0
|
||||
20250227,165300,165475660,2230,2230,2230,2230,0
|
||||
20250227,165200,165475660,2230,2230,2230,2230,0
|
||||
20250227,165100,165475660,2230,2230,2230,2230,0
|
||||
20250227,165000,165475660,2230,2230,2230,2230,0
|
||||
20250227,164900,165475660,2230,2230,2230,2230,0
|
||||
20250227,164800,165475660,2230,2230,2230,2230,0
|
||||
20250227,164700,165475660,2230,2230,2230,2230,641
|
||||
20250227,164600,165475660,2230,2230,2230,2230,0
|
||||
20250227,164500,165475660,2230,2230,2230,2230,0
|
||||
20250227,164400,165475660,2230,2230,2230,2230,0
|
||||
20250227,164300,165475660,2230,2230,2230,2230,0
|
||||
20250227,164200,165475660,2230,2230,2230,2230,0
|
||||
20250227,164100,165475660,2230,2230,2230,2230,0
|
||||
20250227,164000,165475660,2230,2230,2230,2230,0
|
||||
20250227,163900,165475660,2230,2230,2230,2230,0
|
||||
20250227,163800,165475660,2230,2230,2230,2230,0
|
||||
20250227,163700,165475660,2230,2230,2230,2230,0
|
||||
20250227,163600,165475660,2230,2230,2230,2230,0
|
||||
20250227,163500,165475660,2230,2230,2230,2230,0
|
||||
20250227,163400,165475660,2230,2230,2230,2230,0
|
||||
20250227,163300,165475660,2230,2230,2230,2230,0
|
||||
20250227,163200,165475660,2230,2230,2230,2230,0
|
||||
20250227,163100,165475660,2230,2230,2230,2230,0
|
||||
20250227,163000,165475660,2230,2230,2230,2230,0
|
||||
20250227,162900,165475660,2230,2230,2230,2230,0
|
||||
20250227,162800,165475660,2230,2230,2230,2230,0
|
||||
20250227,162700,165475660,2230,2230,2230,2230,0
|
||||
20250227,162600,165475660,2230,2230,2230,2230,0
|
||||
20250227,162500,165475660,2230,2230,2230,2230,0
|
||||
20250227,162400,165475660,2230,2230,2230,2230,0
|
||||
20250227,162300,165475660,2230,2230,2230,2230,0
|
||||
20250227,162200,165475660,2230,2230,2230,2230,0
|
||||
20250227,162100,165475660,2230,2230,2230,2230,0
|
||||
20250227,162000,165475660,2230,2230,2230,2230,0
|
||||
20250227,161900,165475660,2230,2230,2230,2230,0
|
||||
20250227,161800,165475660,2230,2230,2230,2230,0
|
||||
20250227,161700,165475660,2230,2230,2230,2230,641
|
||||
20250227,161600,165475660,2230,2230,2230,2230,0
|
||||
20250227,161500,165475660,2230,2230,2230,2230,0
|
||||
20250227,161400,165475660,2230,2230,2230,2230,0
|
||||
20250227,161300,165475660,2230,2230,2230,2230,0
|
||||
20250227,161200,165475660,2230,2230,2230,2230,0
|
||||
20250227,161100,165475660,2230,2230,2230,2230,0
|
||||
20250227,161000,165475660,2230,2230,2230,2230,0
|
||||
20250227,160900,165475660,2230,2230,2230,2230,0
|
||||
20250227,160800,165475660,2230,2230,2230,2230,0
|
||||
20250227,160700,165475660,2230,2230,2230,2230,0
|
||||
20250227,160600,165475660,2230,2230,2230,2230,0
|
||||
20250227,160500,165475660,2230,2230,2230,2230,0
|
||||
20250227,160400,165475660,2230,2230,2230,2230,0
|
||||
20250227,160300,165475660,2230,2230,2230,2230,0
|
||||
20250227,160200,165475660,2230,2230,2230,2230,0
|
||||
20250227,160100,165475660,2230,2230,2230,2230,0
|
||||
20250227,160000,165475660,2230,2230,2230,2230,0
|
||||
20250227,155900,165475660,2230,2230,2230,2230,0
|
||||
20250227,155800,165475660,2230,2230,2230,2230,0
|
||||
20250227,155700,165475660,2230,2230,2230,2230,0
|
||||
20250227,155600,165475660,2230,2230,2230,2230,0
|
||||
20250227,155500,165475660,2230,2230,2230,2230,0
|
||||
20250227,155400,165475660,2230,2230,2230,2230,0
|
||||
20250227,155300,165475660,2230,2230,2230,2230,0
|
||||
20250227,155200,165475660,2230,2230,2230,2230,0
|
||||
20250227,155100,165475660,2230,2230,2230,2230,0
|
||||
20250227,155000,165475660,2230,2230,2230,2230,0
|
||||
20250227,154900,165475660,2230,2230,2230,2230,0
|
||||
20250227,154800,165475660,2230,2230,2230,2230,0
|
||||
20250227,154700,165475660,2230,2230,2230,2230,641
|
||||
20250227,154600,165475660,2230,2230,2230,2230,0
|
||||
20250227,154500,165475660,2230,2230,2230,2230,0
|
||||
20250227,154400,165475660,2230,2230,2230,2230,0
|
||||
20250227,154300,165475660,2230,2230,2230,2230,0
|
||||
20250227,154200,165475660,2230,2230,2230,2230,0
|
||||
20250227,154100,165475660,2230,2230,2230,2230,0
|
||||
20250227,154000,165475660,2230,2230,2230,2230,0
|
||||
20250227,153900,165475660,2230,2230,2230,2230,0
|
||||
20250227,153800,165475660,2230,2230,2230,2230,0
|
||||
20250227,153700,165475660,2230,2230,2230,2230,0
|
||||
20250227,153600,165475660,2230,2230,2230,2230,0
|
||||
20250227,153500,165475660,2230,2230,2230,2230,0
|
||||
20250227,153400,165475660,2230,2230,2230,2230,0
|
||||
20250227,153300,165475660,2230,2230,2230,2230,0
|
||||
20250227,153200,165475660,2230,2230,2230,2230,0
|
||||
20250227,153100,165475660,2230,2230,2230,2230,0
|
||||
20250227,153000,165475660,2230,2230,2230,2230,641
|
||||
20250227,152900,164046230,2225,2225,2225,2225,0
|
||||
20250227,152800,164046230,2225,2225,2225,2225,0
|
||||
20250227,152700,164046230,2225,2225,2225,2225,0
|
||||
20250227,152600,164046230,2225,2225,2225,2225,0
|
||||
20250227,152500,164046230,2225,2225,2225,2225,0
|
||||
20250227,152400,164046230,2225,2225,2225,2225,0
|
||||
20250227,152300,164046230,2225,2225,2225,2225,0
|
||||
20250227,152200,164046230,2225,2225,2225,2225,0
|
||||
20250227,152100,164046230,2225,2225,2225,2225,0
|
||||
20250227,152000,164046230,2225,2225,2225,2225,0
|
||||
20250227,151900,164046230,2225,2215,2225,2215,150
|
||||
20250227,151800,163713470,2220,2225,2225,2220,2610
|
||||
20250227,151700,157919265,2225,2225,2225,2225,0
|
||||
20250227,151600,157919265,2225,2225,2225,2225,4
|
||||
20250227,151500,157910365,2225,2220,2225,2220,1489
|
||||
20250227,151400,154604685,2225,2225,2225,2225,1
|
||||
20250227,151300,154602460,2225,2225,2225,2225,0
|
||||
20250227,151200,154602460,2225,2225,2225,2225,189
|
||||
20250227,151100,154181935,2220,2220,2220,2220,1
|
||||
20250227,151000,154179715,2230,2220,2230,2220,2002
|
||||
20250227,150900,149735265,2220,2220,2220,2220,200
|
||||
20250227,150800,149291265,2230,2230,2230,2220,442
|
||||
20250227,150700,148310005,2225,2225,2225,2225,0
|
||||
20250227,150600,148310005,2225,2225,2225,2225,198
|
||||
20250227,150500,147869455,2225,2225,2225,2225,0
|
||||
20250227,150400,147869455,2225,2225,2225,2225,274
|
||||
20250227,150300,147259805,2220,2220,2220,2220,24
|
||||
20250227,150200,147206525,2225,2225,2225,2225,361
|
||||
20250227,150100,146403300,2225,2225,2225,2225,0
|
||||
20250227,150000,146403300,2225,2225,2225,2225,0
|
||||
20250227,145900,146403300,2225,2225,2225,2225,290
|
||||
20250227,145800,145758050,2225,2225,2225,2225,10
|
||||
20250227,145700,145735800,2230,2230,2230,2230,1
|
||||
20250227,145600,145733570,2225,2225,2225,2225,918
|
||||
20250227,145500,143691020,2230,2230,2230,2230,0
|
||||
20250227,145400,143691020,2230,2230,2230,2230,45
|
||||
20250227,145300,143590670,2230,2230,2230,2230,138
|
||||
20250227,145200,143282930,2230,2230,2230,2230,2
|
||||
20250227,145100,143278470,2230,2230,2230,2230,3
|
||||
20250227,145000,143271780,2230,2230,2230,2230,0
|
||||
20250227,144900,143271780,2230,2230,2230,2230,500
|
||||
20250227,144800,142156780,2225,2225,2225,2225,150
|
||||
20250227,144700,141823030,2230,2230,2230,2230,5
|
||||
20250227,144600,141811880,2225,2225,2225,2225,224
|
||||
20250227,144500,141313480,2225,2225,2225,2225,0
|
||||
20250227,144400,141313480,2225,2225,2225,2225,0
|
||||
20250227,144300,141313480,2225,2225,2225,2225,0
|
||||
20250227,144200,141313480,2225,2225,2225,2225,7
|
||||
20250227,144100,141297905,2235,2235,2235,2235,0
|
||||
20250227,144000,141297905,2235,2235,2235,2235,0
|
||||
20250227,143900,141297905,2235,2235,2235,2235,0
|
||||
20250227,143800,141297905,2235,2235,2235,2235,0
|
||||
20250227,143700,141297905,2235,2235,2235,2235,1
|
||||
20250227,143600,141295670,2225,2225,2225,2225,10
|
||||
20250227,143500,141273420,2225,2225,2225,2225,0
|
||||
20250227,143400,141273420,2225,2225,2225,2225,830
|
||||
20250227,143300,139426670,2225,2225,2225,2225,0
|
||||
20250227,143200,139426670,2225,2225,2225,2225,0
|
||||
20250227,143100,139426670,2225,2225,2225,2225,0
|
||||
20250227,143000,139426670,2225,2225,2225,2225,0
|
||||
20250227,142900,139426670,2225,2225,2225,2225,0
|
||||
20250227,142800,139426670,2225,2225,2225,2225,41
|
||||
20250227,142700,139335445,2225,2225,2225,2225,0
|
||||
20250227,142600,139335445,2225,2225,2225,2225,0
|
||||
20250227,142500,139335445,2225,2225,2225,2225,1252
|
||||
20250227,142400,136549745,2230,2230,2230,2230,0
|
||||
20250227,142300,136549745,2230,2230,2230,2230,187
|
||||
20250227,142200,136132735,2240,2240,2240,2240,0
|
||||
20250227,142100,136132735,2240,2240,2240,2240,0
|
||||
20250227,142000,136132735,2240,2240,2240,2240,0
|
||||
20250227,141900,136132735,2240,2240,2240,2240,50
|
||||
20250227,141800,136020735,2240,2240,2240,2240,1
|
||||
20250227,141700,136018495,2230,2230,2230,2230,5
|
||||
20250227,141600,136007345,2230,2230,2230,2230,299
|
||||
20250227,141500,135340575,2230,2230,2230,2230,5
|
||||
20250227,141400,135329425,2230,2230,2230,2230,0
|
||||
20250227,141300,135329425,2230,2230,2230,2230,0
|
||||
20250227,141200,135329425,2230,2230,2230,2230,1
|
||||
20250227,141100,135327195,2230,2230,2230,2230,0
|
||||
20250227,141000,135327195,2230,2230,2230,2230,0
|
||||
20250227,140900,135327195,2230,2230,2230,2230,0
|
||||
20250227,140800,135327195,2230,2230,2230,2230,0
|
||||
20250227,140700,135327195,2230,2240,2240,2230,501
|
||||
20250227,140600,134204965,2240,2240,2240,2240,0
|
||||
20250227,140500,134204965,2240,2240,2240,2240,0
|
||||
20250227,140400,134204965,2240,2240,2240,2240,1
|
||||
20250227,140300,134202725,2225,2225,2225,2225,0
|
||||
20250227,140200,134202725,2225,2225,2225,2225,200
|
||||
20250227,140100,133757725,2235,2235,2235,2235,681
|
||||
20250227,140000,132235690,2235,2235,2235,2235,0
|
||||
20250227,135900,132235690,2235,2235,2235,2235,0
|
||||
20250227,135800,132235690,2235,2235,2235,2235,0
|
||||
20250227,135700,132235690,2235,2235,2235,2235,0
|
||||
20250227,135600,132235690,2235,2235,2235,2235,0
|
||||
20250227,135500,132235690,2235,2235,2235,2235,294
|
||||
20250227,135400,131578600,2225,2225,2225,2225,0
|
||||
20250227,135300,131578600,2225,2225,2225,2225,300
|
||||
20250227,135200,130911100,2230,2230,2230,2230,10
|
||||
20250227,135100,130888800,2225,2235,2235,2225,11
|
||||
20250227,135000,130864225,2240,2240,2240,2240,0
|
||||
20250227,134900,130864225,2240,2240,2240,2240,2
|
||||
20250227,134800,130859745,2230,2230,2230,2230,0
|
||||
20250227,134700,130859745,2230,2230,2230,2230,0
|
||||
20250227,134600,130859745,2230,2230,2230,2230,200
|
||||
20250227,134500,130413745,2240,2240,2240,2240,0
|
||||
20250227,134400,130413745,2240,2240,2240,2240,0
|
||||
20250227,134300,130413745,2240,2240,2240,2240,0
|
||||
20250227,134200,130413745,2240,2240,2240,2240,0
|
||||
20250227,134100,130413745,2240,2240,2240,2240,1
|
||||
20250227,134000,130411505,2240,2240,2240,2240,0
|
||||
20250227,133900,130411505,2240,2240,2240,2240,0
|
||||
20250227,133800,130411505,2240,2240,2240,2240,0
|
||||
20250227,133700,130411505,2240,2240,2240,2240,0
|
||||
20250227,133600,130411505,2240,2240,2240,2240,1
|
||||
20250227,133500,130409265,2230,2230,2230,2230,0
|
||||
20250227,133400,130409265,2230,2230,2230,2230,0
|
||||
20250227,133300,130409265,2230,2230,2230,2230,1
|
||||
20250227,133200,130407035,2240,2240,2240,2240,0
|
||||
20250227,133100,130407035,2240,2240,2240,2240,0
|
||||
20250227,133000,130407035,2240,2240,2240,2240,0
|
||||
20250227,132900,130407035,2240,2240,2240,2240,0
|
||||
20250227,132800,130407035,2240,2240,2240,2240,1
|
||||
20250227,132700,130404795,2240,2240,2240,2240,0
|
||||
20250227,132600,130404795,2240,2230,2240,2230,6
|
||||
20250227,132500,130391405,2230,2230,2230,2230,0
|
||||
20250227,132400,130391405,2230,2230,2230,2230,0
|
||||
20250227,132300,130391405,2230,2235,2235,2230,1041
|
||||
20250227,132200,128068770,2240,2240,2240,2240,1
|
||||
20250227,132100,128066530,2240,2240,2240,2240,0
|
||||
20250227,132000,128066530,2240,2240,2240,2240,0
|
||||
20250227,131900,128066530,2240,2240,2240,2240,5
|
||||
20250227,131800,128055330,2240,2240,2240,2240,0
|
||||
20250227,131700,128055330,2240,2245,2245,2240,176
|
||||
20250227,131600,127661065,2245,2245,2245,2245,0
|
||||
20250227,131500,127661065,2245,2245,2245,2245,0
|
||||
20250227,131400,127661065,2245,2245,2245,2245,1
|
||||
20250227,131300,127658820,2235,2235,2235,2235,0
|
||||
20250227,131200,127658820,2235,2235,2235,2235,0
|
||||
20250227,131100,127658820,2235,2240,2240,2235,122
|
||||
20250227,131000,127385545,2245,2245,2245,2245,0
|
||||
20250227,130900,127385545,2245,2245,2245,2245,0
|
||||
20250227,130800,127385545,2245,2245,2245,2245,0
|
||||
20250227,130700,127385545,2245,2245,2245,2245,0
|
||||
20250227,130600,127385545,2245,2245,2245,2245,0
|
||||
20250227,130500,127385545,2245,2240,2245,2240,500
|
||||
20250227,130400,126263965,2240,2240,2240,2240,500
|
||||
20250227,130300,125143965,2240,2240,2240,2240,1
|
||||
20250227,130200,125141725,2230,2230,2230,2230,0
|
||||
20250227,130100,125141725,2230,2230,2230,2230,0
|
||||
20250227,130000,125141725,2230,2230,2230,2230,50
|
||||
20250227,125900,125030225,2230,2230,2230,2230,0
|
||||
20250227,125800,125030225,2230,2230,2230,2230,50
|
||||
20250227,125700,124918725,2240,2240,2240,2240,0
|
||||
20250227,125600,124918725,2240,2240,2240,2240,0
|
||||
20250227,125500,124918725,2240,2240,2240,2240,0
|
||||
20250227,125400,124918725,2240,2240,2240,2240,0
|
||||
20250227,125300,124918725,2240,2240,2240,2240,0
|
||||
20250227,125200,124918725,2240,2240,2240,2240,0
|
||||
20250227,125100,124918725,2240,2240,2240,2240,0
|
||||
20250227,125000,124918725,2240,2240,2240,2240,1
|
||||
20250227,124900,124916485,2230,2230,2230,2230,0
|
||||
20250227,124800,124916485,2230,2240,2240,2230,21
|
||||
20250227,124700,124869455,2240,2240,2240,2240,0
|
||||
20250227,124600,124869455,2240,2240,2240,2240,0
|
||||
20250227,124500,124869455,2240,2240,2240,2240,0
|
||||
20250227,124400,124869455,2240,2240,2240,2240,0
|
||||
20250227,124300,124869455,2240,2240,2240,2240,0
|
||||
20250227,124200,124869455,2240,2240,2240,2240,0
|
||||
20250227,124100,124869455,2240,2240,2240,2240,0
|
||||
20250227,124000,124869455,2240,2240,2240,2240,0
|
||||
20250227,123900,124869455,2240,2240,2240,2240,0
|
||||
20250227,123800,124869455,2240,2240,2240,2240,0
|
||||
20250227,123700,124869455,2240,2240,2240,2240,9
|
||||
20250227,123600,124849295,2240,2240,2240,2240,0
|
||||
20250227,123500,124849295,2240,2240,2240,2240,0
|
||||
20250227,123400,124849295,2240,2240,2240,2240,0
|
||||
20250227,123300,124849295,2240,2240,2240,2240,0
|
||||
20250227,123200,124849295,2240,2240,2240,2240,0
|
||||
20250227,123100,124849295,2240,2240,2240,2240,1
|
||||
20250227,123000,124847055,2230,2235,2235,2230,297
|
||||
20250227,122900,124183360,2240,2240,2240,2240,0
|
||||
20250227,122800,124183360,2240,2240,2240,2240,0
|
||||
20250227,122700,124183360,2240,2240,2240,2240,300
|
||||
20250227,122600,123511360,2240,2240,2240,2240,0
|
||||
20250227,122500,123511360,2240,2240,2240,2240,0
|
||||
20250227,122400,123511360,2240,2240,2240,2240,0
|
||||
20250227,122300,123511360,2240,2240,2240,2240,100
|
||||
20250227,122200,123287360,2240,2240,2240,2240,0
|
||||
20250227,122100,123287360,2240,2240,2240,2240,0
|
||||
20250227,122000,123287360,2240,2240,2240,2240,0
|
||||
20250227,121900,123287360,2240,2240,2240,2240,0
|
||||
20250227,121800,123287360,2240,2240,2240,2240,0
|
||||
20250227,121700,123287360,2240,2240,2240,2240,0
|
||||
20250227,121600,123287360,2240,2240,2240,2240,0
|
||||
20250227,121500,123287360,2240,2240,2240,2240,0
|
||||
20250227,121400,123287360,2240,2240,2240,2240,0
|
||||
20250227,121300,123287360,2240,2240,2240,2240,20
|
||||
20250227,121200,123242560,2235,2235,2235,2235,0
|
||||
20250227,121100,123242560,2235,2235,2235,2235,0
|
||||
20250227,121000,123242560,2235,2235,2235,2235,11
|
||||
20250227,120900,123217975,2240,2240,2240,2240,0
|
||||
20250227,120800,123217975,2240,2240,2240,2240,0
|
||||
20250227,120700,123217975,2240,2240,2240,2240,0
|
||||
20250227,120600,123217975,2240,2240,2240,2240,0
|
||||
20250227,120500,123217975,2240,2240,2240,2240,0
|
||||
20250227,120400,123217975,2240,2240,2240,2240,1
|
||||
20250227,120300,123215735,2240,2240,2240,2240,0
|
||||
20250227,120200,123215735,2240,2240,2240,2240,0
|
||||
20250227,120100,123215735,2240,2240,2240,2240,0
|
||||
20250227,120000,123215735,2240,2240,2240,2240,0
|
||||
20250227,115900,123215735,2240,2240,2240,2240,103
|
||||
20250227,115800,122985015,2240,2240,2240,2240,0
|
||||
20250227,115700,122985015,2240,2240,2240,2240,2
|
||||
20250227,115600,122980535,2240,2240,2240,2240,0
|
||||
20250227,115500,122980535,2240,2240,2240,2240,0
|
||||
20250227,115400,122980535,2240,2240,2240,2240,0
|
||||
20250227,115300,122980535,2240,2240,2240,2240,0
|
||||
20250227,115200,122980535,2240,2240,2240,2240,0
|
||||
20250227,115100,122980535,2240,2240,2240,2240,0
|
||||
20250227,115000,122980535,2240,2240,2240,2240,0
|
||||
20250227,114900,122980535,2240,2240,2240,2240,0
|
||||
20250227,114800,122980535,2240,2240,2240,2240,0
|
||||
20250227,114700,122980535,2240,2240,2240,2240,50
|
||||
20250227,114600,122868535,2235,2235,2235,2235,0
|
||||
20250227,114500,122868535,2235,2235,2240,2235,406
|
||||
20250227,114400,121961120,2235,2230,2235,2230,5
|
||||
20250227,114300,121949950,2230,2230,2230,2230,0
|
||||
20250227,114200,121949950,2230,2230,2230,2230,0
|
||||
20250227,114100,121949950,2230,2230,2230,2230,8
|
||||
20250227,114000,121932110,2230,2230,2230,2230,0
|
||||
20250227,113900,121932110,2230,2230,2230,2230,820
|
||||
20250227,113800,120103510,2230,2230,2230,2230,1
|
||||
20250227,113700,120101280,2235,2235,2235,2235,0
|
||||
20250227,113600,120101280,2235,2235,2235,2235,1
|
||||
20250227,113500,120099045,2230,2230,2230,2230,0
|
||||
20250227,113400,120099045,2230,2230,2230,2230,911
|
||||
20250227,113300,118067515,2230,2230,2230,2230,1
|
||||
20250227,113200,118065285,2220,2220,2220,2220,0
|
||||
20250227,113100,118065285,2220,2220,2220,2220,0
|
||||
20250227,113000,118065285,2220,2220,2220,2220,0
|
||||
20250227,112900,118065285,2220,2220,2220,2220,0
|
||||
20250227,112800,118065285,2220,2220,2220,2220,0
|
||||
20250227,112700,118065285,2220,2220,2220,2220,0
|
||||
20250227,112600,118065285,2220,2220,2220,2220,0
|
||||
20250227,112500,118065285,2220,2220,2220,2220,0
|
||||
20250227,112400,118065285,2220,2220,2220,2220,0
|
||||
20250227,112300,118065285,2220,2220,2220,2220,0
|
||||
20250227,112200,118065285,2220,2220,2220,2220,1955
|
||||
20250227,112100,113725185,2220,2220,2220,2220,0
|
||||
20250227,112000,113725185,2220,2230,2230,2220,1200
|
||||
20250227,111900,111059185,2230,2230,2230,2230,0
|
||||
20250227,111800,111059185,2230,2230,2230,2230,0
|
||||
20250227,111700,111059185,2230,2230,2230,2230,0
|
||||
20250227,111600,111059185,2230,2225,2230,2225,55
|
||||
20250227,111500,110936805,2225,2225,2225,2225,449
|
||||
20250227,111400,109937780,2225,2225,2225,2225,1
|
||||
20250227,111300,109935555,2225,2225,2225,2225,400
|
||||
20250227,111200,109045555,2225,2225,2225,2225,0
|
||||
20250227,111100,109045555,2225,2225,2225,2225,0
|
||||
20250227,111000,109045555,2225,2225,2225,2225,9
|
||||
20250227,110900,109025530,2220,2220,2220,2220,100
|
||||
20250227,110800,108803530,2220,2220,2220,2220,1969
|
||||
20250227,110700,104432350,2220,2220,2220,2220,0
|
||||
20250227,110600,104432350,2220,2220,2220,2220,1
|
||||
20250227,110500,104430130,2220,2220,2220,2220,15
|
||||
20250227,110400,104396830,2220,2220,2220,2220,200
|
||||
20250227,110300,103952830,2220,2220,2220,2220,15
|
||||
20250227,110200,103919530,2230,2230,2230,2230,0
|
||||
20250227,110100,103919530,2230,2230,2230,2230,0
|
||||
20250227,110000,103919530,2230,2230,2230,2230,0
|
||||
20250227,105900,103919530,2230,2230,2230,2230,0
|
||||
20250227,105800,103919530,2230,2230,2230,2230,0
|
||||
20250227,105700,103919530,2230,2230,2230,2230,0
|
||||
20250227,105600,103919530,2230,2230,2230,2230,0
|
||||
20250227,105500,103919530,2230,2220,2230,2220,797
|
||||
20250227,105400,102149700,2230,2230,2230,2230,0
|
||||
20250227,105300,102149700,2230,2230,2230,2230,0
|
||||
20250227,105200,102149700,2230,2230,2230,2230,0
|
||||
20250227,105100,102149700,2230,2230,2230,2230,0
|
||||
20250227,105000,102149700,2230,2230,2230,2230,0
|
||||
20250227,104900,102149700,2230,2230,2230,2230,0
|
||||
20250227,104800,102149700,2230,2230,2230,2230,25
|
||||
20250227,104700,102093950,2230,2230,2230,2230,0
|
||||
20250227,104600,102093950,2230,2230,2230,2230,0
|
||||
20250227,104500,102093950,2230,2230,2230,2230,1
|
||||
20250227,104400,102091720,2220,2220,2220,2220,89
|
||||
20250227,104300,101894140,2220,2225,2225,2220,1378
|
||||
20250227,104200,98829840,2235,2235,2235,2235,0
|
||||
20250227,104100,98829840,2235,2235,2235,2235,0
|
||||
20250227,104000,98829840,2235,2235,2235,2235,0
|
||||
20250227,103900,98829840,2235,2235,2235,2235,11
|
||||
20250227,103800,98805255,2240,2240,2240,2240,45
|
||||
20250227,103700,98704455,2240,2240,2240,2240,31
|
||||
20250227,103600,98635015,2225,2225,2225,2225,0
|
||||
20250227,103500,98635015,2225,2225,2225,2225,0
|
||||
20250227,103400,98635015,2225,2225,2225,2225,0
|
||||
20250227,103300,98635015,2225,2225,2225,2225,0
|
||||
20250227,103200,98635015,2225,2225,2225,2225,0
|
||||
20250227,103100,98635015,2225,2225,2225,2225,770
|
||||
20250227,103000,96921765,2230,2230,2230,2230,2250
|
||||
20250227,102900,91904265,2230,2230,2230,2230,199
|
||||
20250227,102800,91460495,2240,2240,2240,2240,4
|
||||
20250227,102700,91451535,2240,2240,2240,2240,0
|
||||
20250227,102600,91451535,2240,2240,2240,2240,0
|
||||
20250227,102500,91451535,2240,2240,2240,2240,0
|
||||
20250227,102400,91451535,2240,2240,2240,2240,2
|
||||
20250227,102300,91447055,2235,2235,2235,2235,0
|
||||
20250227,102200,91447055,2235,2235,2235,2235,0
|
||||
20250227,102100,91447055,2235,2235,2235,2235,800
|
||||
20250227,102000,89659055,2235,2235,2235,2235,0
|
||||
20250227,101900,89659055,2235,2235,2235,2235,0
|
||||
20250227,101800,89659055,2235,2235,2235,2235,1
|
||||
20250227,101700,89656820,2225,2225,2225,2225,0
|
||||
20250227,101600,89656820,2225,2230,2230,2225,500
|
||||
20250227,101500,88543200,2235,2235,2235,2235,8
|
||||
20250227,101400,88525320,2235,2235,2235,2235,72
|
||||
20250227,101300,88364400,2225,2225,2225,2225,0
|
||||
20250227,101200,88364400,2225,2225,2225,2225,100
|
||||
20250227,101100,88141900,2235,2235,2235,2235,2
|
||||
20250227,101000,88137430,2235,2235,2235,2235,0
|
||||
20250227,100900,88137430,2235,2235,2235,2235,0
|
||||
20250227,100800,88137430,2235,2235,2235,2235,1
|
||||
20250227,100700,88135195,2225,2225,2225,2225,0
|
||||
20250227,100600,88135195,2225,2235,2235,2225,188
|
||||
20250227,100500,87716885,2225,2225,2225,2225,300
|
||||
20250227,100400,87049385,2225,2225,2225,2225,100
|
||||
20250227,100300,86826885,2225,2225,2225,2225,170
|
||||
20250227,100200,86448635,2225,2225,2225,2225,220
|
||||
20250227,100100,85959135,2235,2230,2235,2225,104
|
||||
20250227,100000,85727310,2230,2230,2230,2230,0
|
||||
20250227,095900,85727310,2230,2230,2230,2230,0
|
||||
20250227,095800,85727310,2230,2235,2235,2230,464
|
||||
20250227,095700,84690390,2235,2235,2235,2235,0
|
||||
20250227,095600,84690390,2235,2235,2235,2235,100
|
||||
20250227,095500,84466890,2235,2235,2235,2235,1
|
||||
20250227,095400,84464655,2235,2230,2235,2230,22
|
||||
20250227,095300,84415535,2230,2230,2230,2230,0
|
||||
20250227,095200,84415535,2230,2230,2230,2230,10
|
||||
20250227,095100,84393235,2235,2235,2235,2235,0
|
||||
20250227,095000,84393235,2235,2225,2235,2225,6
|
||||
20250227,094900,84379875,2235,2235,2235,2235,0
|
||||
20250227,094800,84379875,2235,2235,2235,2235,0
|
||||
20250227,094700,84379875,2235,2235,2235,2235,3
|
||||
20250227,094600,84373170,2235,2235,2235,2235,11
|
||||
20250227,094500,84348585,2230,2225,2230,2225,3679
|
||||
20250227,094400,76151915,2225,2230,2230,2220,2141
|
||||
20250227,094300,71390580,2230,2225,2230,2225,1010
|
||||
20250227,094200,69143280,2225,2225,2225,2225,60
|
||||
20250227,094100,69009780,2225,2225,2225,2225,0
|
||||
20250227,094000,69009780,2225,2225,2225,2225,0
|
||||
20250227,093900,69009780,2225,2230,2230,2225,932
|
||||
20250227,093800,66936075,2225,2225,2225,2225,0
|
||||
20250227,093700,66936075,2225,2225,2225,2225,0
|
||||
20250227,093600,66936075,2225,2225,2225,2225,950
|
||||
20250227,093500,64822325,2225,2225,2225,2225,100
|
||||
20250227,093400,64599825,2230,2230,2230,2230,170
|
||||
20250227,093300,64220725,2225,2225,2225,2225,1140
|
||||
20250227,093200,61684225,2225,2225,2225,2225,8
|
||||
20250227,093100,61666425,2235,2235,2235,2235,1
|
||||
20250227,093000,61664190,2230,2225,2230,2225,955
|
||||
20250227,092900,59534690,2225,2225,2225,2225,874
|
||||
20250227,092800,57590040,2230,2230,2230,2230,75
|
||||
20250227,092700,57422790,2220,2220,2220,2220,280
|
||||
20250227,092600,56801190,2220,2220,2220,2220,0
|
||||
20250227,092500,56801190,2220,2220,2220,2220,0
|
||||
20250227,092400,56801190,2220,2220,2220,2220,214
|
||||
20250227,092300,56326110,2235,2235,2235,2235,100
|
||||
20250227,092200,56102610,2235,2235,2235,2235,1
|
||||
20250227,092100,56100375,2220,2230,2230,2220,6064
|
||||
20250227,092000,42629245,2235,2235,2235,2235,0
|
||||
20250227,091900,42629245,2235,2235,2235,2235,0
|
||||
20250227,091800,42629245,2235,2235,2235,2235,0
|
||||
20250227,091700,42629245,2235,2230,2235,2230,1001
|
||||
20250227,091600,40397010,2230,2230,2230,2230,121
|
||||
20250227,091500,40127180,2240,2235,2240,2235,1390
|
||||
20250227,091400,37020525,2235,2235,2235,2235,0
|
||||
20250227,091300,37020525,2235,2235,2235,2235,0
|
||||
20250227,091200,37020525,2235,2220,2235,2220,60
|
||||
20250227,091100,36887310,2215,2235,2235,2215,2805
|
||||
20250227,091000,30649920,2235,2235,2235,2235,3000
|
||||
20250227,090900,23944920,2235,2235,2235,2235,675
|
||||
20250227,090800,22436295,2235,2225,2240,2220,3009
|
||||
20250227,090700,15733865,2240,2240,2240,2240,181
|
||||
20250227,090600,15328425,2240,2240,2240,2240,269
|
||||
20250227,090500,14725865,2240,2240,2240,2240,1887
|
||||
20250227,090400,10498985,2240,2225,2240,2225,452
|
||||
20250227,090300,9493270,2230,2230,2230,2230,270
|
||||
20250227,090200,8891170,2230,2235,2235,2230,2672
|
||||
20250227,090100,2922970,2240,2245,2245,2240,175
|
||||
20250227,090000,2530355,2240,2235,2240,2235,1131
|
||||
|
Reference in New Issue
Block a user