Update 2025-02-27 2849 candle_min
This commit is contained in:
582
003480/min/candle-20250227.csv
Normal file
582
003480/min/candle-20250227.csv
Normal file
@@ -0,0 +1,582 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,184000,37516465,3515,3515,3515,3515,323
|
||||
20250227,183900,37516465,3515,3515,3515,3515,0
|
||||
20250227,183800,37516465,3515,3515,3515,3515,0
|
||||
20250227,183700,37516465,3515,3515,3515,3515,0
|
||||
20250227,183600,37516465,3515,3515,3515,3515,0
|
||||
20250227,183500,37516465,3515,3515,3515,3515,0
|
||||
20250227,183400,37516465,3515,3515,3515,3515,0
|
||||
20250227,183300,37516465,3515,3515,3515,3515,0
|
||||
20250227,183200,37516465,3515,3515,3515,3515,0
|
||||
20250227,183100,37516465,3515,3515,3515,3515,0
|
||||
20250227,183000,37516465,3515,3515,3515,3515,0
|
||||
20250227,182900,37516465,3515,3515,3515,3515,0
|
||||
20250227,182800,37516465,3515,3515,3515,3515,0
|
||||
20250227,182700,37516465,3515,3515,3515,3515,0
|
||||
20250227,182600,37516465,3515,3515,3515,3515,0
|
||||
20250227,182500,37516465,3515,3515,3515,3515,0
|
||||
20250227,182400,37516465,3515,3515,3515,3515,0
|
||||
20250227,182300,37516465,3515,3515,3515,3515,0
|
||||
20250227,182200,37516465,3515,3515,3515,3515,0
|
||||
20250227,182100,37516465,3515,3515,3515,3515,0
|
||||
20250227,182000,37516465,3515,3515,3515,3515,0
|
||||
20250227,181900,37516465,3515,3515,3515,3515,0
|
||||
20250227,181800,37516465,3515,3515,3515,3515,0
|
||||
20250227,181700,37516465,3515,3515,3515,3515,0
|
||||
20250227,181600,37516465,3515,3515,3515,3515,0
|
||||
20250227,181500,37516465,3515,3515,3515,3515,0
|
||||
20250227,181400,37516465,3515,3515,3515,3515,0
|
||||
20250227,181300,37516465,3515,3515,3515,3515,0
|
||||
20250227,181200,37516465,3515,3515,3515,3515,0
|
||||
20250227,181100,37516465,3515,3515,3515,3515,0
|
||||
20250227,181000,37516465,3515,3515,3515,3515,323
|
||||
20250227,180900,37516465,3515,3515,3515,3515,0
|
||||
20250227,180800,37516465,3515,3515,3515,3515,0
|
||||
20250227,180700,37516465,3515,3515,3515,3515,0
|
||||
20250227,180600,37516465,3515,3515,3515,3515,0
|
||||
20250227,180500,37516465,3515,3515,3515,3515,0
|
||||
20250227,180400,37516465,3515,3515,3515,3515,0
|
||||
20250227,180300,37516465,3515,3515,3515,3515,0
|
||||
20250227,180200,37516465,3515,3515,3515,3515,0
|
||||
20250227,180100,37516465,3515,3515,3515,3515,0
|
||||
20250227,180000,37516465,3515,3515,3515,3515,0
|
||||
20250227,175900,37516465,3515,3515,3515,3515,0
|
||||
20250227,175800,37516465,3515,3515,3515,3515,0
|
||||
20250227,175700,37516465,3515,3515,3515,3515,0
|
||||
20250227,175600,37516465,3515,3515,3515,3515,0
|
||||
20250227,175500,37516465,3515,3515,3515,3515,0
|
||||
20250227,175400,37516465,3515,3515,3515,3515,0
|
||||
20250227,175300,37516465,3515,3515,3515,3515,0
|
||||
20250227,175200,37516465,3515,3515,3515,3515,0
|
||||
20250227,175100,37516465,3515,3515,3515,3515,0
|
||||
20250227,175000,37516465,3515,3515,3515,3515,0
|
||||
20250227,174900,37516465,3515,3515,3515,3515,0
|
||||
20250227,174800,37516465,3515,3515,3515,3515,0
|
||||
20250227,174700,37516465,3515,3515,3515,3515,0
|
||||
20250227,174600,37516465,3515,3515,3515,3515,0
|
||||
20250227,174500,37516465,3515,3515,3515,3515,0
|
||||
20250227,174400,37516465,3515,3515,3515,3515,0
|
||||
20250227,174300,37516465,3515,3515,3515,3515,0
|
||||
20250227,174200,37516465,3515,3515,3515,3515,0
|
||||
20250227,174100,37516465,3515,3515,3515,3515,0
|
||||
20250227,174000,37516465,3515,3515,3515,3515,323
|
||||
20250227,173900,37516465,3515,3515,3515,3515,0
|
||||
20250227,173800,37516465,3515,3515,3515,3515,0
|
||||
20250227,173700,37516465,3515,3515,3515,3515,0
|
||||
20250227,173600,37516465,3515,3515,3515,3515,0
|
||||
20250227,173500,37516465,3515,3515,3515,3515,0
|
||||
20250227,173400,37516465,3515,3515,3515,3515,0
|
||||
20250227,173300,37516465,3515,3515,3515,3515,0
|
||||
20250227,173200,37516465,3515,3515,3515,3515,0
|
||||
20250227,173100,37516465,3515,3515,3515,3515,0
|
||||
20250227,173000,37516465,3515,3515,3515,3515,0
|
||||
20250227,172900,37516465,3515,3515,3515,3515,0
|
||||
20250227,172800,37516465,3515,3515,3515,3515,0
|
||||
20250227,172700,37516465,3515,3515,3515,3515,0
|
||||
20250227,172600,37516465,3515,3515,3515,3515,0
|
||||
20250227,172500,37516465,3515,3515,3515,3515,0
|
||||
20250227,172400,37516465,3515,3515,3515,3515,0
|
||||
20250227,172300,37516465,3515,3515,3515,3515,0
|
||||
20250227,172200,37516465,3515,3515,3515,3515,0
|
||||
20250227,172100,37516465,3515,3515,3515,3515,0
|
||||
20250227,172000,37516465,3515,3515,3515,3515,0
|
||||
20250227,171900,37516465,3515,3515,3515,3515,0
|
||||
20250227,171800,37516465,3515,3515,3515,3515,0
|
||||
20250227,171700,37516465,3515,3515,3515,3515,0
|
||||
20250227,171600,37516465,3515,3515,3515,3515,0
|
||||
20250227,171500,37516465,3515,3515,3515,3515,0
|
||||
20250227,171400,37516465,3515,3515,3515,3515,0
|
||||
20250227,171300,37516465,3515,3515,3515,3515,0
|
||||
20250227,171200,37516465,3515,3515,3515,3515,0
|
||||
20250227,171100,37516465,3515,3515,3515,3515,0
|
||||
20250227,171000,37516465,3515,3515,3515,3515,323
|
||||
20250227,170900,37516465,3515,3515,3515,3515,0
|
||||
20250227,170800,37516465,3515,3515,3515,3515,0
|
||||
20250227,170700,37516465,3515,3515,3515,3515,0
|
||||
20250227,170600,37516465,3515,3515,3515,3515,0
|
||||
20250227,170500,37516465,3515,3515,3515,3515,0
|
||||
20250227,170400,37516465,3515,3515,3515,3515,0
|
||||
20250227,170300,37516465,3515,3515,3515,3515,0
|
||||
20250227,170200,37516465,3515,3515,3515,3515,0
|
||||
20250227,170100,37516465,3515,3515,3515,3515,0
|
||||
20250227,170000,37516465,3515,3515,3515,3515,0
|
||||
20250227,165900,37516465,3515,3515,3515,3515,0
|
||||
20250227,165800,37516465,3515,3515,3515,3515,0
|
||||
20250227,165700,37516465,3515,3515,3515,3515,0
|
||||
20250227,165600,37516465,3515,3515,3515,3515,0
|
||||
20250227,165500,37516465,3515,3515,3515,3515,0
|
||||
20250227,165400,37516465,3515,3515,3515,3515,0
|
||||
20250227,165300,37516465,3515,3515,3515,3515,0
|
||||
20250227,165200,37516465,3515,3515,3515,3515,0
|
||||
20250227,165100,37516465,3515,3515,3515,3515,0
|
||||
20250227,165000,37516465,3515,3515,3515,3515,0
|
||||
20250227,164900,37516465,3515,3515,3515,3515,0
|
||||
20250227,164800,37516465,3515,3515,3515,3515,0
|
||||
20250227,164700,37516465,3515,3515,3515,3515,0
|
||||
20250227,164600,37516465,3515,3515,3515,3515,0
|
||||
20250227,164500,37516465,3515,3515,3515,3515,0
|
||||
20250227,164400,37516465,3515,3515,3515,3515,0
|
||||
20250227,164300,37516465,3515,3515,3515,3515,0
|
||||
20250227,164200,37516465,3515,3515,3515,3515,0
|
||||
20250227,164100,37516465,3515,3515,3515,3515,0
|
||||
20250227,164000,37516465,3515,3515,3515,3515,323
|
||||
20250227,163900,37516465,3515,3515,3515,3515,0
|
||||
20250227,163800,37516465,3515,3515,3515,3515,0
|
||||
20250227,163700,37516465,3515,3515,3515,3515,0
|
||||
20250227,163600,37516465,3515,3515,3515,3515,0
|
||||
20250227,163500,37516465,3515,3515,3515,3515,0
|
||||
20250227,163400,37516465,3515,3515,3515,3515,0
|
||||
20250227,163300,37516465,3515,3515,3515,3515,0
|
||||
20250227,163200,37516465,3515,3515,3515,3515,0
|
||||
20250227,163100,37516465,3515,3515,3515,3515,0
|
||||
20250227,163000,37516465,3515,3515,3515,3515,0
|
||||
20250227,162900,37516465,3515,3515,3515,3515,0
|
||||
20250227,162800,37516465,3515,3515,3515,3515,0
|
||||
20250227,162700,37516465,3515,3515,3515,3515,0
|
||||
20250227,162600,37516465,3515,3515,3515,3515,0
|
||||
20250227,162500,37516465,3515,3515,3515,3515,0
|
||||
20250227,162400,37516465,3515,3515,3515,3515,0
|
||||
20250227,162300,37516465,3515,3515,3515,3515,0
|
||||
20250227,162200,37516465,3515,3515,3515,3515,0
|
||||
20250227,162100,37516465,3515,3515,3515,3515,0
|
||||
20250227,162000,37516465,3515,3515,3515,3515,0
|
||||
20250227,161900,37516465,3515,3515,3515,3515,0
|
||||
20250227,161800,37516465,3515,3515,3515,3515,0
|
||||
20250227,161700,37516465,3515,3515,3515,3515,0
|
||||
20250227,161600,37516465,3515,3515,3515,3515,0
|
||||
20250227,161500,37516465,3515,3515,3515,3515,0
|
||||
20250227,161400,37516465,3515,3515,3515,3515,0
|
||||
20250227,161300,37516465,3515,3515,3515,3515,0
|
||||
20250227,161200,37516465,3515,3515,3515,3515,0
|
||||
20250227,161100,37516465,3515,3515,3515,3515,0
|
||||
20250227,161000,37516465,3515,3515,3515,3515,323
|
||||
20250227,160900,37516465,3515,3515,3515,3515,0
|
||||
20250227,160800,37516465,3515,3515,3515,3515,0
|
||||
20250227,160700,37516465,3515,3515,3515,3515,0
|
||||
20250227,160600,37516465,3515,3515,3515,3515,0
|
||||
20250227,160500,37516465,3515,3515,3515,3515,0
|
||||
20250227,160400,37516465,3515,3515,3515,3515,0
|
||||
20250227,160300,37516465,3515,3515,3515,3515,0
|
||||
20250227,160200,37516465,3515,3515,3515,3515,0
|
||||
20250227,160100,37516465,3515,3515,3515,3515,0
|
||||
20250227,160000,37516465,3515,3515,3515,3515,0
|
||||
20250227,155900,37516465,3515,3515,3515,3515,0
|
||||
20250227,155800,37516465,3515,3515,3515,3515,0
|
||||
20250227,155700,37516465,3515,3515,3515,3515,0
|
||||
20250227,155600,37516465,3515,3515,3515,3515,0
|
||||
20250227,155500,37516465,3515,3515,3515,3515,0
|
||||
20250227,155400,37516465,3515,3515,3515,3515,0
|
||||
20250227,155300,37516465,3515,3515,3515,3515,0
|
||||
20250227,155200,37516465,3515,3515,3515,3515,0
|
||||
20250227,155100,37516465,3515,3515,3515,3515,0
|
||||
20250227,155000,37516465,3515,3515,3515,3515,0
|
||||
20250227,154900,37516465,3515,3515,3515,3515,0
|
||||
20250227,154800,37516465,3515,3515,3515,3515,0
|
||||
20250227,154700,37516465,3515,3515,3515,3515,0
|
||||
20250227,154600,37516465,3515,3515,3515,3515,0
|
||||
20250227,154500,37516465,3515,3515,3515,3515,0
|
||||
20250227,154400,37516465,3515,3515,3515,3515,0
|
||||
20250227,154300,37516465,3515,3515,3515,3515,0
|
||||
20250227,154200,37516465,3515,3515,3515,3515,0
|
||||
20250227,154100,37516465,3515,3515,3515,3515,0
|
||||
20250227,154000,37516465,3515,3515,3515,3515,323
|
||||
20250227,153900,37516465,3515,3515,3515,3515,0
|
||||
20250227,153800,37516465,3515,3515,3515,3515,0
|
||||
20250227,153700,37516465,3515,3515,3515,3515,0
|
||||
20250227,153600,37516465,3515,3515,3515,3515,0
|
||||
20250227,153500,37516465,3515,3515,3515,3515,0
|
||||
20250227,153400,37516465,3515,3515,3515,3515,0
|
||||
20250227,153300,37516465,3515,3515,3515,3515,0
|
||||
20250227,153200,37516465,3515,3515,3515,3515,0
|
||||
20250227,153100,37516465,3515,3515,3515,3515,0
|
||||
20250227,153000,37516465,3515,3515,3515,3515,323
|
||||
20250227,152900,36381120,3505,3505,3505,3505,0
|
||||
20250227,152800,36381120,3505,3505,3505,3505,0
|
||||
20250227,152700,36381120,3505,3505,3505,3505,0
|
||||
20250227,152600,36381120,3505,3505,3505,3505,0
|
||||
20250227,152500,36381120,3505,3505,3505,3505,0
|
||||
20250227,152400,36381120,3505,3505,3505,3505,0
|
||||
20250227,152300,36381120,3505,3505,3505,3505,0
|
||||
20250227,152200,36381120,3505,3505,3505,3505,0
|
||||
20250227,152100,36381120,3505,3505,3505,3505,0
|
||||
20250227,152000,36381120,3505,3505,3505,3505,0
|
||||
20250227,151900,36381120,3505,3485,3505,3485,2
|
||||
20250227,151800,36374130,3495,3495,3495,3495,240
|
||||
20250227,151700,35535330,3495,3495,3495,3495,0
|
||||
20250227,151600,35535330,3495,3495,3495,3495,0
|
||||
20250227,151500,35535330,3495,3495,3495,3495,1
|
||||
20250227,151400,35531835,3485,3485,3485,3485,0
|
||||
20250227,151300,35531835,3485,3485,3485,3485,0
|
||||
20250227,151200,35531835,3485,3485,3505,3485,43
|
||||
20250227,151100,35381355,3485,3475,3485,3475,3
|
||||
20250227,151000,35370910,3485,3485,3485,3485,2
|
||||
20250227,150900,35363940,3485,3485,3485,3485,10
|
||||
20250227,150800,35329090,3485,3480,3485,3480,5
|
||||
20250227,150700,35311685,3480,3480,3480,3480,0
|
||||
20250227,150600,35311685,3480,3480,3480,3480,1
|
||||
20250227,150500,35308205,3485,3485,3485,3485,2
|
||||
20250227,150400,35301235,3485,3485,3485,3485,0
|
||||
20250227,150300,35301235,3485,3475,3485,3475,2
|
||||
20250227,150200,35294275,3495,3495,3495,3495,0
|
||||
20250227,150100,35294275,3495,3495,3495,3495,0
|
||||
20250227,150000,35294275,3495,3495,3495,3495,0
|
||||
20250227,145900,35294275,3495,3485,3495,3485,50
|
||||
20250227,145800,35119560,3490,3485,3490,3485,70
|
||||
20250227,145700,34875265,3485,3485,3485,3485,0
|
||||
20250227,145600,34875265,3485,3485,3485,3485,1
|
||||
20250227,145500,34871780,3475,3475,3475,3475,1
|
||||
20250227,145400,34868305,3490,3490,3490,3490,1
|
||||
20250227,145300,34864815,3475,3485,3485,3475,649
|
||||
20250227,145200,32605910,3500,3500,3500,3500,0
|
||||
20250227,145100,32605910,3500,3500,3500,3500,0
|
||||
20250227,145000,32605910,3500,3500,3500,3500,0
|
||||
20250227,144900,32605910,3500,3500,3500,3500,0
|
||||
20250227,144800,32605910,3500,3485,3500,3485,151
|
||||
20250227,144700,32078065,3490,3490,3490,3490,0
|
||||
20250227,144600,32078065,3490,3490,3490,3490,0
|
||||
20250227,144500,32078065,3490,3490,3490,3490,0
|
||||
20250227,144400,32078065,3490,3490,3490,3490,0
|
||||
20250227,144300,32078065,3490,3490,3490,3490,0
|
||||
20250227,144200,32078065,3490,3490,3490,3490,0
|
||||
20250227,144100,32078065,3490,3490,3490,3490,6
|
||||
20250227,144000,32057125,3490,3485,3490,3485,2
|
||||
20250227,143900,32050150,3490,3490,3490,3490,0
|
||||
20250227,143800,32050150,3490,3490,3490,3490,0
|
||||
20250227,143700,32050150,3490,3490,3490,3490,0
|
||||
20250227,143600,32050150,3490,3490,3490,3490,0
|
||||
20250227,143500,32050150,3490,3490,3490,3490,0
|
||||
20250227,143400,32050150,3490,3490,3490,3490,0
|
||||
20250227,143300,32050150,3490,3490,3490,3490,0
|
||||
20250227,143200,32050150,3490,3485,3490,3485,2
|
||||
20250227,143100,32043175,3490,3490,3490,3490,0
|
||||
20250227,143000,32043175,3490,3490,3490,3490,0
|
||||
20250227,142900,32043175,3490,3490,3490,3490,0
|
||||
20250227,142800,32043175,3490,3490,3490,3490,0
|
||||
20250227,142700,32043175,3490,3490,3490,3490,0
|
||||
20250227,142600,32043175,3490,3490,3490,3490,0
|
||||
20250227,142500,32043175,3490,3490,3490,3490,1
|
||||
20250227,142400,32039685,3485,3485,3485,3485,1
|
||||
20250227,142300,32036200,3490,3490,3490,3490,0
|
||||
20250227,142200,32036200,3490,3490,3490,3490,0
|
||||
20250227,142100,32036200,3490,3490,3490,3490,0
|
||||
20250227,142000,32036200,3490,3490,3490,3490,0
|
||||
20250227,141900,32036200,3490,3490,3490,3490,0
|
||||
20250227,141800,32036200,3490,3490,3490,3490,0
|
||||
20250227,141700,32036200,3490,3485,3490,3485,2
|
||||
20250227,141600,32029225,3490,3490,3490,3490,0
|
||||
20250227,141500,32029225,3490,3490,3490,3490,0
|
||||
20250227,141400,32029225,3490,3490,3490,3490,0
|
||||
20250227,141300,32029225,3490,3490,3490,3490,0
|
||||
20250227,141200,32029225,3490,3490,3490,3490,0
|
||||
20250227,141100,32029225,3490,3490,3490,3490,0
|
||||
20250227,141000,32029225,3490,3490,3490,3490,0
|
||||
20250227,140900,32029225,3490,3485,3490,3485,2
|
||||
20250227,140800,32022250,3485,3485,3485,3485,0
|
||||
20250227,140700,32022250,3485,3485,3485,3485,1
|
||||
20250227,140600,32018765,3490,3490,3490,3490,1
|
||||
20250227,140500,32015275,3485,3485,3485,3485,0
|
||||
20250227,140400,32015275,3485,3485,3485,3485,0
|
||||
20250227,140300,32015275,3485,3485,3485,3485,0
|
||||
20250227,140200,32015275,3485,3485,3485,3485,10
|
||||
20250227,140100,31980425,3485,3485,3485,3485,1
|
||||
20250227,140000,31976940,3490,3490,3490,3490,0
|
||||
20250227,135900,31976940,3490,3490,3490,3490,0
|
||||
20250227,135800,31976940,3490,3490,3490,3490,0
|
||||
20250227,135700,31976940,3490,3490,3490,3490,0
|
||||
20250227,135600,31976940,3490,3485,3490,3485,41
|
||||
20250227,135500,31834050,3485,3485,3485,3485,0
|
||||
20250227,135400,31834050,3485,3485,3485,3485,0
|
||||
20250227,135300,31834050,3485,3485,3485,3485,1
|
||||
20250227,135200,31830565,3490,3490,3490,3490,15
|
||||
20250227,135100,31778215,3485,3485,3485,3485,40
|
||||
20250227,135000,31638815,3485,3485,3485,3485,0
|
||||
20250227,134900,31638815,3485,3485,3485,3485,9
|
||||
20250227,134800,31607450,3490,3490,3490,3490,0
|
||||
20250227,134700,31607450,3490,3490,3490,3490,0
|
||||
20250227,134600,31607450,3490,3485,3490,3485,2
|
||||
20250227,134500,31600475,3490,3490,3490,3490,0
|
||||
20250227,134400,31600475,3490,3490,3490,3490,0
|
||||
20250227,134300,31600475,3490,3490,3490,3490,0
|
||||
20250227,134200,31600475,3490,3490,3490,3490,0
|
||||
20250227,134100,31600475,3490,3490,3490,3490,0
|
||||
20250227,134000,31600475,3490,3490,3490,3490,1
|
||||
20250227,133900,31596985,3485,3485,3485,3485,0
|
||||
20250227,133800,31596985,3485,3485,3485,3485,1
|
||||
20250227,133700,31593500,3485,3485,3485,3485,0
|
||||
20250227,133600,31593500,3485,3485,3485,3485,0
|
||||
20250227,133500,31593500,3485,3485,3485,3485,0
|
||||
20250227,133400,31593500,3485,3485,3485,3485,0
|
||||
20250227,133300,31593500,3485,3485,3485,3485,0
|
||||
20250227,133200,31593500,3485,3485,3485,3485,0
|
||||
20250227,133100,31593500,3485,3485,3485,3485,0
|
||||
20250227,133000,31593500,3485,3485,3485,3485,1
|
||||
20250227,132900,31590015,3490,3490,3490,3490,1
|
||||
20250227,132800,31586525,3485,3485,3485,3485,0
|
||||
20250227,132700,31586525,3485,3485,3485,3485,0
|
||||
20250227,132600,31586525,3485,3485,3485,3485,0
|
||||
20250227,132500,31586525,3485,3485,3485,3485,0
|
||||
20250227,132400,31586525,3485,3485,3485,3485,0
|
||||
20250227,132300,31586525,3485,3485,3485,3485,0
|
||||
20250227,132200,31586525,3485,3485,3485,3485,1
|
||||
20250227,132100,31583040,3490,3490,3490,3490,0
|
||||
20250227,132000,31583040,3490,3490,3490,3490,0
|
||||
20250227,131900,31583040,3490,3490,3490,3490,1
|
||||
20250227,131800,31579550,3485,3485,3485,3485,0
|
||||
20250227,131700,31579550,3485,3485,3485,3485,0
|
||||
20250227,131600,31579550,3485,3485,3485,3485,0
|
||||
20250227,131500,31579550,3485,3485,3485,3485,1
|
||||
20250227,131400,31576065,3485,3485,3485,3485,0
|
||||
20250227,131300,31576065,3485,3485,3485,3485,0
|
||||
20250227,131200,31576065,3485,3485,3485,3485,0
|
||||
20250227,131100,31576065,3485,3485,3485,3485,0
|
||||
20250227,131000,31576065,3485,3485,3485,3485,0
|
||||
20250227,130900,31576065,3485,3485,3485,3485,0
|
||||
20250227,130800,31576065,3485,3485,3485,3485,0
|
||||
20250227,130700,31576065,3485,3485,3485,3485,1
|
||||
20250227,130600,31572580,3490,3490,3490,3490,0
|
||||
20250227,130500,31572580,3490,3490,3490,3490,1
|
||||
20250227,130400,31569090,3495,3495,3495,3495,0
|
||||
20250227,130300,31569090,3495,3495,3495,3495,0
|
||||
20250227,130200,31569090,3495,3495,3495,3495,0
|
||||
20250227,130100,31569090,3495,3495,3495,3495,1
|
||||
20250227,130000,31565595,3490,3490,3490,3490,0
|
||||
20250227,125900,31565595,3490,3490,3490,3490,1
|
||||
20250227,125800,31562105,3495,3495,3495,3495,0
|
||||
20250227,125700,31562105,3495,3495,3495,3495,0
|
||||
20250227,125600,31562105,3495,3495,3495,3495,1
|
||||
20250227,125500,31558610,3490,3490,3490,3490,0
|
||||
20250227,125400,31558610,3490,3490,3490,3490,0
|
||||
20250227,125300,31558610,3490,3490,3490,3490,0
|
||||
20250227,125200,31558610,3490,3490,3490,3490,1
|
||||
20250227,125100,31555120,3495,3495,3495,3495,0
|
||||
20250227,125000,31555120,3495,3495,3495,3495,0
|
||||
20250227,124900,31555120,3495,3495,3495,3495,0
|
||||
20250227,124800,31555120,3495,3495,3495,3495,0
|
||||
20250227,124700,31555120,3495,3495,3495,3495,0
|
||||
20250227,124600,31555120,3495,3495,3495,3495,70
|
||||
20250227,124500,31310470,3485,3485,3485,3485,0
|
||||
20250227,124400,31310470,3485,3485,3485,3485,1
|
||||
20250227,124300,31306985,3495,3495,3495,3495,0
|
||||
20250227,124200,31306985,3495,3495,3495,3495,0
|
||||
20250227,124100,31306985,3495,3495,3495,3495,0
|
||||
20250227,124000,31306985,3495,3495,3495,3495,0
|
||||
20250227,123900,31306985,3495,3495,3495,3495,0
|
||||
20250227,123800,31306985,3495,3495,3495,3495,70
|
||||
20250227,123700,31062335,3485,3485,3485,3485,0
|
||||
20250227,123600,31062335,3485,3485,3485,3485,1
|
||||
20250227,123500,31058850,3495,3495,3495,3495,0
|
||||
20250227,123400,31058850,3495,3495,3495,3495,0
|
||||
20250227,123300,31058850,3495,3495,3495,3495,1
|
||||
20250227,123200,31055355,3485,3485,3485,3485,0
|
||||
20250227,123100,31055355,3485,3485,3485,3485,0
|
||||
20250227,123000,31055355,3485,3485,3485,3485,0
|
||||
20250227,122900,31055355,3485,3485,3485,3485,0
|
||||
20250227,122800,31055355,3485,3485,3485,3485,1
|
||||
20250227,122700,31051870,3495,3495,3495,3495,0
|
||||
20250227,122600,31051870,3495,3495,3495,3495,0
|
||||
20250227,122500,31051870,3495,3495,3495,3495,0
|
||||
20250227,122400,31051870,3495,3495,3495,3495,0
|
||||
20250227,122300,31051870,3495,3495,3495,3495,0
|
||||
20250227,122200,31051870,3495,3495,3495,3495,0
|
||||
20250227,122100,31051870,3495,3485,3495,3485,51
|
||||
20250227,122000,30873635,3495,3495,3495,3495,0
|
||||
20250227,121900,30873635,3495,3495,3495,3495,0
|
||||
20250227,121800,30873635,3495,3495,3495,3495,50
|
||||
20250227,121700,30698885,3485,3485,3485,3485,0
|
||||
20250227,121600,30698885,3485,3485,3485,3485,0
|
||||
20250227,121500,30698885,3485,3485,3485,3485,0
|
||||
20250227,121400,30698885,3485,3485,3485,3485,0
|
||||
20250227,121300,30698885,3485,3485,3485,3485,1
|
||||
20250227,121200,30695400,3495,3495,3495,3495,0
|
||||
20250227,121100,30695400,3495,3495,3495,3495,0
|
||||
20250227,121000,30695400,3495,3495,3495,3495,0
|
||||
20250227,120900,30695400,3495,3495,3495,3495,0
|
||||
20250227,120800,30695400,3495,3495,3495,3495,100
|
||||
20250227,120700,30345900,3485,3485,3485,3485,0
|
||||
20250227,120600,30345900,3485,3485,3485,3485,0
|
||||
20250227,120500,30345900,3485,3485,3485,3485,1
|
||||
20250227,120400,30342415,3485,3485,3485,3485,0
|
||||
20250227,120300,30342415,3485,3485,3485,3485,0
|
||||
20250227,120200,30342415,3485,3485,3485,3485,0
|
||||
20250227,120100,30342415,3485,3485,3485,3485,0
|
||||
20250227,120000,30342415,3485,3485,3485,3485,0
|
||||
20250227,115900,30342415,3485,3485,3485,3485,0
|
||||
20250227,115800,30342415,3485,3485,3485,3485,0
|
||||
20250227,115700,30342415,3485,3485,3485,3485,1
|
||||
20250227,115600,30338930,3495,3495,3495,3495,0
|
||||
20250227,115500,30338930,3495,3495,3495,3495,0
|
||||
20250227,115400,30338930,3495,3495,3495,3495,0
|
||||
20250227,115300,30338930,3495,3495,3495,3495,0
|
||||
20250227,115200,30338930,3495,3495,3495,3495,0
|
||||
20250227,115100,30338930,3495,3495,3495,3495,1
|
||||
20250227,115000,30335435,3485,3485,3485,3485,1
|
||||
20250227,114900,30331950,3495,3495,3495,3495,0
|
||||
20250227,114800,30331950,3495,3495,3495,3495,0
|
||||
20250227,114700,30331950,3495,3495,3495,3495,0
|
||||
20250227,114600,30331950,3495,3495,3495,3495,0
|
||||
20250227,114500,30331950,3495,3495,3495,3495,0
|
||||
20250227,114400,30331950,3495,3495,3495,3495,1
|
||||
20250227,114300,30328455,3485,3485,3485,3485,0
|
||||
20250227,114200,30328455,3485,3485,3485,3485,1
|
||||
20250227,114100,30324970,3495,3495,3495,3495,2
|
||||
20250227,114000,30317980,3495,3495,3495,3495,620
|
||||
20250227,113900,28151080,3495,3495,3495,3495,50
|
||||
20250227,113800,27976330,3495,3495,3495,3495,100
|
||||
20250227,113700,27626830,3495,3495,3495,3495,100
|
||||
20250227,113600,27277330,3490,3500,3500,3490,1100
|
||||
20250227,113500,23438300,3500,3495,3500,3495,27
|
||||
20250227,113400,23343825,3490,3490,3490,3490,1
|
||||
20250227,113300,23340335,3500,3500,3500,3500,30
|
||||
20250227,113200,23235335,3495,3490,3495,3490,30
|
||||
20250227,113100,23130555,3495,3495,3495,3495,30
|
||||
20250227,113000,23025705,3485,3485,3485,3485,0
|
||||
20250227,112900,23025705,3485,3485,3485,3485,0
|
||||
20250227,112800,23025705,3485,3485,3485,3485,0
|
||||
20250227,112700,23025705,3485,3485,3485,3485,0
|
||||
20250227,112600,23025705,3485,3485,3485,3485,1
|
||||
20250227,112500,23022220,3490,3490,3490,3490,0
|
||||
20250227,112400,23022220,3490,3490,3490,3490,0
|
||||
20250227,112300,23022220,3490,3490,3490,3490,0
|
||||
20250227,112200,23022220,3490,3490,3490,3490,0
|
||||
20250227,112100,23022220,3490,3490,3490,3490,0
|
||||
20250227,112000,23022220,3490,3490,3490,3490,0
|
||||
20250227,111900,23022220,3490,3480,3490,3480,3
|
||||
20250227,111800,23011760,3490,3490,3490,3490,0
|
||||
20250227,111700,23011760,3490,3490,3490,3490,0
|
||||
20250227,111600,23011760,3490,3490,3490,3490,0
|
||||
20250227,111500,23011760,3490,3490,3490,3490,0
|
||||
20250227,111400,23011760,3490,3490,3490,3490,0
|
||||
20250227,111300,23011760,3490,3490,3490,3490,0
|
||||
20250227,111200,23011760,3490,3490,3490,3490,1
|
||||
20250227,111100,23008270,3480,3480,3480,3480,1
|
||||
20250227,111000,23004790,3490,3490,3490,3490,0
|
||||
20250227,110900,23004790,3490,3490,3490,3490,0
|
||||
20250227,110800,23004790,3490,3490,3490,3490,0
|
||||
20250227,110700,23004790,3490,3490,3490,3490,4
|
||||
20250227,110600,22990830,3490,3490,3490,3490,8
|
||||
20250227,110500,22962910,3485,3485,3485,3485,0
|
||||
20250227,110400,22962910,3485,3485,3485,3485,0
|
||||
20250227,110300,22962910,3485,3495,3495,3485,5
|
||||
20250227,110200,22945460,3495,3490,3495,3490,6
|
||||
20250227,110100,22924510,3490,3490,3490,3490,0
|
||||
20250227,110000,22924510,3490,3490,3490,3490,1
|
||||
20250227,105900,22921020,3485,3480,3485,3480,217
|
||||
20250227,105800,22165855,3485,3485,3485,3485,0
|
||||
20250227,105700,22165855,3485,3485,3485,3485,1
|
||||
20250227,105600,22162370,3480,3480,3480,3480,1
|
||||
20250227,105500,22158890,3485,3485,3485,3485,10
|
||||
20250227,105400,22124040,3485,3485,3485,3485,0
|
||||
20250227,105300,22124040,3485,3485,3485,3485,0
|
||||
20250227,105200,22124040,3485,3485,3485,3485,0
|
||||
20250227,105100,22124040,3485,3485,3485,3485,100
|
||||
20250227,105000,21775540,3485,3485,3485,3485,0
|
||||
20250227,104900,21775540,3485,3485,3485,3485,1
|
||||
20250227,104800,21772055,3480,3480,3480,3480,1
|
||||
20250227,104700,21768575,3485,3485,3485,3485,69
|
||||
20250227,104600,21528110,3490,3490,3490,3490,0
|
||||
20250227,104500,21528110,3490,3490,3490,3490,0
|
||||
20250227,104400,21528110,3490,3490,3490,3490,0
|
||||
20250227,104300,21528110,3490,3490,3490,3490,0
|
||||
20250227,104200,21528110,3490,3490,3490,3490,100
|
||||
20250227,104100,21179110,3490,3490,3490,3490,0
|
||||
20250227,104000,21179110,3490,3480,3490,3480,2
|
||||
20250227,103900,21172140,3490,3490,3490,3490,0
|
||||
20250227,103800,21172140,3490,3490,3490,3490,0
|
||||
20250227,103700,21172140,3490,3490,3490,3490,0
|
||||
20250227,103600,21172140,3490,3490,3490,3490,1
|
||||
20250227,103500,21168650,3490,3490,3490,3490,0
|
||||
20250227,103400,21168650,3490,3490,3490,3490,3
|
||||
20250227,103300,21158180,3490,3490,3490,3490,0
|
||||
20250227,103200,21158180,3490,3490,3490,3490,1
|
||||
20250227,103100,21154690,3500,3500,3500,3500,9
|
||||
20250227,103000,21123190,3500,3500,3500,3500,0
|
||||
20250227,102900,21123190,3500,3500,3500,3500,0
|
||||
20250227,102800,21123190,3500,3500,3500,3500,0
|
||||
20250227,102700,21123190,3500,3500,3500,3500,0
|
||||
20250227,102600,21123190,3500,3500,3500,3500,0
|
||||
20250227,102500,21123190,3500,3490,3500,3490,2
|
||||
20250227,102400,21116200,3510,3510,3510,3510,0
|
||||
20250227,102300,21116200,3510,3500,3510,3500,50
|
||||
20250227,102200,20940720,3510,3510,3510,3510,0
|
||||
20250227,102100,20940720,3510,3510,3510,3510,0
|
||||
20250227,102000,20940720,3510,3490,3510,3490,53
|
||||
20250227,101900,20755330,3480,3480,3480,3480,0
|
||||
20250227,101800,20755330,3480,3480,3480,3480,0
|
||||
20250227,101700,20755330,3480,3480,3480,3480,1
|
||||
20250227,101600,20751850,3490,3490,3490,3490,4
|
||||
20250227,101500,20737890,3490,3490,3490,3490,0
|
||||
20250227,101400,20737890,3490,3490,3490,3490,0
|
||||
20250227,101300,20737890,3490,3490,3490,3490,0
|
||||
20250227,101200,20737890,3490,3490,3490,3490,2
|
||||
20250227,101100,20730910,3490,3490,3490,3490,0
|
||||
20250227,101000,20730910,3490,3490,3490,3490,1
|
||||
20250227,100900,20727420,3485,3485,3485,3485,1
|
||||
20250227,100800,20723935,3495,3495,3495,3495,0
|
||||
20250227,100700,20723935,3495,3495,3495,3495,1
|
||||
20250227,100600,20720440,3495,3495,3495,3495,1
|
||||
20250227,100500,20716945,3495,3495,3495,3495,0
|
||||
20250227,100400,20716945,3495,3495,3495,3495,250
|
||||
20250227,100300,19843195,3495,3485,3495,3485,302
|
||||
20250227,100200,18790715,3485,3485,3485,3485,101
|
||||
20250227,100100,18438730,3475,3485,3485,3475,132
|
||||
20250227,100000,17978720,3485,3485,3485,3485,0
|
||||
20250227,095900,17978720,3485,3485,3485,3485,0
|
||||
20250227,095800,17978720,3485,3485,3485,3485,1
|
||||
20250227,095700,17975235,3485,3485,3485,3485,0
|
||||
20250227,095600,17975235,3485,3485,3485,3485,0
|
||||
20250227,095500,17975235,3485,3485,3485,3485,0
|
||||
20250227,095400,17975235,3485,3475,3485,3475,2
|
||||
20250227,095300,17968275,3475,3475,3475,3475,0
|
||||
20250227,095200,17968275,3475,3475,3475,3475,17
|
||||
20250227,095100,17909200,3475,3480,3480,3475,221
|
||||
20250227,095000,17140960,3485,3485,3485,3485,11
|
||||
20250227,094900,17102625,3490,3490,3490,3490,0
|
||||
20250227,094800,17102625,3490,3490,3490,3490,0
|
||||
20250227,094700,17102625,3490,3490,3490,3490,1
|
||||
20250227,094600,17099135,3485,3485,3485,3485,1
|
||||
20250227,094500,17095650,3495,3495,3495,3495,0
|
||||
20250227,094400,17095650,3495,3495,3495,3495,0
|
||||
20250227,094300,17095650,3495,3495,3495,3495,0
|
||||
20250227,094200,17095650,3495,3495,3495,3495,0
|
||||
20250227,094100,17095650,3495,3495,3495,3495,100
|
||||
20250227,094000,16746150,3495,3490,3495,3490,1264
|
||||
20250227,093900,12331670,3485,3485,3485,3485,0
|
||||
20250227,093800,12331670,3485,3495,3495,3485,2090
|
||||
20250227,093700,5041250,3495,3495,3495,3495,10
|
||||
20250227,093600,5006300,3495,3495,3495,3495,0
|
||||
20250227,093500,5006300,3495,3495,3495,3495,0
|
||||
20250227,093400,5006300,3495,3495,3495,3495,0
|
||||
20250227,093300,5006300,3495,3495,3495,3495,15
|
||||
20250227,093200,4953875,3495,3495,3495,3495,1
|
||||
20250227,093100,4950380,3490,3490,3490,3490,0
|
||||
20250227,093000,4950380,3490,3490,3490,3490,1
|
||||
20250227,092900,4946890,3495,3495,3495,3495,0
|
||||
20250227,092800,4946890,3495,3495,3495,3495,3
|
||||
20250227,092700,4936405,3495,3495,3495,3495,0
|
||||
20250227,092600,4936405,3495,3495,3495,3495,0
|
||||
20250227,092500,4936405,3495,3495,3495,3495,0
|
||||
20250227,092400,4936405,3495,3495,3495,3495,1
|
||||
20250227,092300,4932910,3490,3490,3490,3490,1
|
||||
20250227,092200,4929420,3490,3490,3490,3490,68
|
||||
20250227,092100,4692100,3500,3500,3500,3500,0
|
||||
20250227,092000,4692100,3500,3500,3500,3500,0
|
||||
20250227,091900,4692100,3500,3500,3500,3500,62
|
||||
20250227,091800,4475100,3510,3510,3510,3510,0
|
||||
20250227,091700,4475100,3510,3510,3510,3510,1
|
||||
20250227,091600,4471590,3490,3490,3490,3490,0
|
||||
20250227,091500,4471590,3490,3490,3490,3490,1
|
||||
20250227,091400,4468100,3505,3505,3505,3505,0
|
||||
20250227,091300,4468100,3505,3505,3505,3505,0
|
||||
20250227,091200,4468100,3505,3505,3505,3505,0
|
||||
20250227,091100,4468100,3505,3520,3520,3505,53
|
||||
20250227,091000,4282185,3525,3525,3525,3525,0
|
||||
20250227,090900,4282185,3525,3525,3525,3525,0
|
||||
20250227,090800,4282185,3525,3525,3525,3525,923
|
||||
20250227,090700,1028610,3505,3490,3505,3490,4
|
||||
20250227,090600,1014605,3505,3505,3505,3505,15
|
||||
20250227,090500,962030,3525,3525,3525,3525,0
|
||||
20250227,090400,962030,3525,3525,3525,3525,0
|
||||
20250227,090300,962030,3525,3525,3525,3525,0
|
||||
20250227,090200,962030,3525,3525,3525,3525,0
|
||||
20250227,090100,962030,3525,3500,3525,3500,158
|
||||
20250227,090000,406000,3500,3500,3500,3500,116
|
||||
|
Reference in New Issue
Block a user