Update 2025-02-27 2849 candle_min
This commit is contained in:
603
014280/min/candle-20250227.csv
Normal file
603
014280/min/candle-20250227.csv
Normal file
@@ -0,0 +1,603 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,190100,249242050,4120,4120,4120,4120,1068
|
||||
20250227,190000,249242050,4120,4120,4120,4120,0
|
||||
20250227,185900,249242050,4120,4120,4120,4120,0
|
||||
20250227,185800,249242050,4120,4120,4120,4120,0
|
||||
20250227,185700,249242050,4120,4120,4120,4120,0
|
||||
20250227,185600,249242050,4120,4120,4120,4120,0
|
||||
20250227,185500,249242050,4120,4120,4120,4120,0
|
||||
20250227,185400,249242050,4120,4120,4120,4120,0
|
||||
20250227,185300,249242050,4120,4120,4120,4120,0
|
||||
20250227,185200,249242050,4120,4120,4120,4120,0
|
||||
20250227,185100,249242050,4120,4120,4120,4120,0
|
||||
20250227,185000,249242050,4120,4120,4120,4120,0
|
||||
20250227,184900,249242050,4120,4120,4120,4120,0
|
||||
20250227,184800,249242050,4120,4120,4120,4120,0
|
||||
20250227,184700,249242050,4120,4120,4120,4120,0
|
||||
20250227,184600,249242050,4120,4120,4120,4120,0
|
||||
20250227,184500,249242050,4120,4120,4120,4120,0
|
||||
20250227,184400,249242050,4120,4120,4120,4120,0
|
||||
20250227,184300,249242050,4120,4120,4120,4120,0
|
||||
20250227,184200,249242050,4120,4120,4120,4120,0
|
||||
20250227,184100,249242050,4120,4120,4120,4120,0
|
||||
20250227,184000,249242050,4120,4120,4120,4120,0
|
||||
20250227,183900,249242050,4120,4120,4120,4120,0
|
||||
20250227,183800,249242050,4120,4120,4120,4120,0
|
||||
20250227,183700,249242050,4120,4120,4120,4120,0
|
||||
20250227,183600,249242050,4120,4120,4120,4120,0
|
||||
20250227,183500,249242050,4120,4120,4120,4120,0
|
||||
20250227,183400,249242050,4120,4120,4120,4120,0
|
||||
20250227,183300,249242050,4120,4120,4120,4120,0
|
||||
20250227,183200,249242050,4120,4120,4120,4120,0
|
||||
20250227,183100,249242050,4120,4120,4120,4120,1068
|
||||
20250227,183000,249242050,4120,4120,4120,4120,0
|
||||
20250227,182900,249242050,4120,4120,4120,4120,0
|
||||
20250227,182800,249242050,4120,4120,4120,4120,0
|
||||
20250227,182700,249242050,4120,4120,4120,4120,0
|
||||
20250227,182600,249242050,4120,4120,4120,4120,0
|
||||
20250227,182500,249242050,4120,4120,4120,4120,0
|
||||
20250227,182400,249242050,4120,4120,4120,4120,0
|
||||
20250227,182300,249242050,4120,4120,4120,4120,0
|
||||
20250227,182200,249242050,4120,4120,4120,4120,0
|
||||
20250227,182100,249242050,4120,4120,4120,4120,0
|
||||
20250227,182000,249242050,4120,4120,4120,4120,0
|
||||
20250227,181900,249242050,4120,4120,4120,4120,0
|
||||
20250227,181800,249242050,4120,4120,4120,4120,0
|
||||
20250227,181700,249242050,4120,4120,4120,4120,0
|
||||
20250227,181600,249242050,4120,4120,4120,4120,0
|
||||
20250227,181500,249242050,4120,4120,4120,4120,0
|
||||
20250227,181400,249242050,4120,4120,4120,4120,0
|
||||
20250227,181300,249242050,4120,4120,4120,4120,0
|
||||
20250227,181200,249242050,4120,4120,4120,4120,0
|
||||
20250227,181100,249242050,4120,4120,4120,4120,0
|
||||
20250227,181000,249242050,4120,4120,4120,4120,0
|
||||
20250227,180900,249242050,4120,4120,4120,4120,0
|
||||
20250227,180800,249242050,4120,4120,4120,4120,0
|
||||
20250227,180700,249242050,4120,4120,4120,4120,0
|
||||
20250227,180600,249242050,4120,4120,4120,4120,0
|
||||
20250227,180500,249242050,4120,4120,4120,4120,0
|
||||
20250227,180400,249242050,4120,4120,4120,4120,0
|
||||
20250227,180300,249242050,4120,4120,4120,4120,0
|
||||
20250227,180200,249242050,4120,4120,4120,4120,0
|
||||
20250227,180100,249242050,4120,4120,4120,4120,1068
|
||||
20250227,180000,249242050,4120,4120,4120,4120,0
|
||||
20250227,175900,249242050,4120,4120,4120,4120,0
|
||||
20250227,175800,249242050,4120,4120,4120,4120,0
|
||||
20250227,175700,249242050,4120,4120,4120,4120,0
|
||||
20250227,175600,249242050,4120,4120,4120,4120,0
|
||||
20250227,175500,249242050,4120,4120,4120,4120,0
|
||||
20250227,175400,249242050,4120,4120,4120,4120,0
|
||||
20250227,175300,249242050,4120,4120,4120,4120,0
|
||||
20250227,175200,249242050,4120,4120,4120,4120,0
|
||||
20250227,175100,249242050,4120,4120,4120,4120,0
|
||||
20250227,175000,249242050,4120,4120,4120,4120,0
|
||||
20250227,174900,249242050,4120,4120,4120,4120,0
|
||||
20250227,174800,249242050,4120,4120,4120,4120,0
|
||||
20250227,174700,249242050,4120,4120,4120,4120,0
|
||||
20250227,174600,249242050,4120,4120,4120,4120,0
|
||||
20250227,174500,249242050,4120,4120,4120,4120,0
|
||||
20250227,174400,249242050,4120,4120,4120,4120,0
|
||||
20250227,174300,249242050,4120,4120,4120,4120,0
|
||||
20250227,174200,249242050,4120,4120,4120,4120,0
|
||||
20250227,174100,249242050,4120,4120,4120,4120,0
|
||||
20250227,174000,249242050,4120,4120,4120,4120,0
|
||||
20250227,173900,249242050,4120,4120,4120,4120,0
|
||||
20250227,173800,249242050,4120,4120,4120,4120,0
|
||||
20250227,173700,249242050,4120,4120,4120,4120,0
|
||||
20250227,173600,249242050,4120,4120,4120,4120,0
|
||||
20250227,173500,249242050,4120,4120,4120,4120,0
|
||||
20250227,173400,249242050,4120,4120,4120,4120,0
|
||||
20250227,173300,249242050,4120,4120,4120,4120,0
|
||||
20250227,173200,249242050,4120,4120,4120,4120,0
|
||||
20250227,173100,249242050,4120,4120,4120,4120,1068
|
||||
20250227,173000,249242050,4120,4120,4120,4120,0
|
||||
20250227,172900,249242050,4120,4120,4120,4120,0
|
||||
20250227,172800,249242050,4120,4120,4120,4120,0
|
||||
20250227,172700,249242050,4120,4120,4120,4120,0
|
||||
20250227,172600,249242050,4120,4120,4120,4120,0
|
||||
20250227,172500,249242050,4120,4120,4120,4120,0
|
||||
20250227,172400,249242050,4120,4120,4120,4120,0
|
||||
20250227,172300,249242050,4120,4120,4120,4120,0
|
||||
20250227,172200,249242050,4120,4120,4120,4120,0
|
||||
20250227,172100,249242050,4120,4120,4120,4120,0
|
||||
20250227,172000,249242050,4120,4120,4120,4120,0
|
||||
20250227,171900,249242050,4120,4120,4120,4120,0
|
||||
20250227,171800,249242050,4120,4120,4120,4120,0
|
||||
20250227,171700,249242050,4120,4120,4120,4120,0
|
||||
20250227,171600,249242050,4120,4120,4120,4120,0
|
||||
20250227,171500,249242050,4120,4120,4120,4120,0
|
||||
20250227,171400,249242050,4120,4120,4120,4120,0
|
||||
20250227,171300,249242050,4120,4120,4120,4120,0
|
||||
20250227,171200,249242050,4120,4120,4120,4120,0
|
||||
20250227,171100,249242050,4120,4120,4120,4120,0
|
||||
20250227,171000,249242050,4120,4120,4120,4120,0
|
||||
20250227,170900,249242050,4120,4120,4120,4120,0
|
||||
20250227,170800,249242050,4120,4120,4120,4120,0
|
||||
20250227,170700,249242050,4120,4120,4120,4120,0
|
||||
20250227,170600,249242050,4120,4120,4120,4120,0
|
||||
20250227,170500,249242050,4120,4120,4120,4120,0
|
||||
20250227,170400,249242050,4120,4120,4120,4120,0
|
||||
20250227,170300,249242050,4120,4120,4120,4120,0
|
||||
20250227,170200,249242050,4120,4120,4120,4120,0
|
||||
20250227,170100,249242050,4120,4120,4120,4120,1068
|
||||
20250227,170000,249242050,4120,4120,4120,4120,0
|
||||
20250227,165900,249242050,4120,4120,4120,4120,0
|
||||
20250227,165800,249242050,4120,4120,4120,4120,0
|
||||
20250227,165700,249242050,4120,4120,4120,4120,0
|
||||
20250227,165600,249242050,4120,4120,4120,4120,0
|
||||
20250227,165500,249242050,4120,4120,4120,4120,0
|
||||
20250227,165400,249242050,4120,4120,4120,4120,0
|
||||
20250227,165300,249242050,4120,4120,4120,4120,0
|
||||
20250227,165200,249242050,4120,4120,4120,4120,0
|
||||
20250227,165100,249242050,4120,4120,4120,4120,0
|
||||
20250227,165000,249242050,4120,4120,4120,4120,0
|
||||
20250227,164900,249242050,4120,4120,4120,4120,0
|
||||
20250227,164800,249242050,4120,4120,4120,4120,0
|
||||
20250227,164700,249242050,4120,4120,4120,4120,0
|
||||
20250227,164600,249242050,4120,4120,4120,4120,0
|
||||
20250227,164500,249242050,4120,4120,4120,4120,0
|
||||
20250227,164400,249242050,4120,4120,4120,4120,0
|
||||
20250227,164300,249242050,4120,4120,4120,4120,0
|
||||
20250227,164200,249242050,4120,4120,4120,4120,0
|
||||
20250227,164100,249242050,4120,4120,4120,4120,0
|
||||
20250227,164000,249242050,4120,4120,4120,4120,0
|
||||
20250227,163900,249242050,4120,4120,4120,4120,0
|
||||
20250227,163800,249242050,4120,4120,4120,4120,0
|
||||
20250227,163700,249242050,4120,4120,4120,4120,0
|
||||
20250227,163600,249242050,4120,4120,4120,4120,0
|
||||
20250227,163500,249242050,4120,4120,4120,4120,0
|
||||
20250227,163400,249242050,4120,4120,4120,4120,0
|
||||
20250227,163300,249242050,4120,4120,4120,4120,0
|
||||
20250227,163200,249242050,4120,4120,4120,4120,0
|
||||
20250227,163100,249242050,4120,4120,4120,4120,1068
|
||||
20250227,163000,249242050,4120,4120,4120,4120,0
|
||||
20250227,162900,249242050,4120,4120,4120,4120,0
|
||||
20250227,162800,249242050,4120,4120,4120,4120,0
|
||||
20250227,162700,249242050,4120,4120,4120,4120,0
|
||||
20250227,162600,249242050,4120,4120,4120,4120,0
|
||||
20250227,162500,249242050,4120,4120,4120,4120,0
|
||||
20250227,162400,249242050,4120,4120,4120,4120,0
|
||||
20250227,162300,249242050,4120,4120,4120,4120,0
|
||||
20250227,162200,249242050,4120,4120,4120,4120,0
|
||||
20250227,162100,249242050,4120,4120,4120,4120,0
|
||||
20250227,162000,249242050,4120,4120,4120,4120,0
|
||||
20250227,161900,249242050,4120,4120,4120,4120,0
|
||||
20250227,161800,249242050,4120,4120,4120,4120,0
|
||||
20250227,161700,249242050,4120,4120,4120,4120,0
|
||||
20250227,161600,249242050,4120,4120,4120,4120,0
|
||||
20250227,161500,249242050,4120,4120,4120,4120,0
|
||||
20250227,161400,249242050,4120,4120,4120,4120,0
|
||||
20250227,161300,249242050,4120,4120,4120,4120,0
|
||||
20250227,161200,249242050,4120,4120,4120,4120,0
|
||||
20250227,161100,249242050,4120,4120,4120,4120,0
|
||||
20250227,161000,249242050,4120,4120,4120,4120,0
|
||||
20250227,160900,249242050,4120,4120,4120,4120,0
|
||||
20250227,160800,249242050,4120,4120,4120,4120,0
|
||||
20250227,160700,249242050,4120,4120,4120,4120,0
|
||||
20250227,160600,249242050,4120,4120,4120,4120,0
|
||||
20250227,160500,249242050,4120,4120,4120,4120,0
|
||||
20250227,160400,249242050,4120,4120,4120,4120,0
|
||||
20250227,160300,249242050,4120,4120,4120,4120,0
|
||||
20250227,160200,249242050,4120,4120,4120,4120,0
|
||||
20250227,160100,249242050,4120,4120,4120,4120,1068
|
||||
20250227,160000,249242050,4120,4120,4120,4120,0
|
||||
20250227,155900,249242050,4120,4120,4120,4120,0
|
||||
20250227,155800,249242050,4120,4120,4120,4120,0
|
||||
20250227,155700,249242050,4120,4120,4120,4120,0
|
||||
20250227,155600,249242050,4120,4120,4120,4120,0
|
||||
20250227,155500,249242050,4120,4120,4120,4120,0
|
||||
20250227,155400,249242050,4120,4120,4120,4120,0
|
||||
20250227,155300,249242050,4120,4120,4120,4120,0
|
||||
20250227,155200,249242050,4120,4120,4120,4120,0
|
||||
20250227,155100,249242050,4120,4120,4120,4120,0
|
||||
20250227,155000,249242050,4120,4120,4120,4120,0
|
||||
20250227,154900,249242050,4120,4120,4120,4120,0
|
||||
20250227,154800,249242050,4120,4120,4120,4120,0
|
||||
20250227,154700,249242050,4120,4120,4120,4120,0
|
||||
20250227,154600,249242050,4120,4120,4120,4120,0
|
||||
20250227,154500,249242050,4120,4120,4120,4120,0
|
||||
20250227,154400,249242050,4120,4120,4120,4120,0
|
||||
20250227,154300,249242050,4120,4120,4120,4120,0
|
||||
20250227,154200,249242050,4120,4120,4120,4120,0
|
||||
20250227,154100,249242050,4120,4120,4120,4120,0
|
||||
20250227,154000,249242050,4120,4120,4120,4120,0
|
||||
20250227,153900,249242050,4120,4120,4120,4120,0
|
||||
20250227,153800,249242050,4120,4120,4120,4120,0
|
||||
20250227,153700,249242050,4120,4120,4120,4120,0
|
||||
20250227,153600,249242050,4120,4120,4120,4120,0
|
||||
20250227,153500,249242050,4120,4120,4120,4120,0
|
||||
20250227,153400,249242050,4120,4120,4120,4120,0
|
||||
20250227,153300,249242050,4120,4120,4120,4120,0
|
||||
20250227,153200,249242050,4120,4120,4120,4120,0
|
||||
20250227,153100,249242050,4120,4120,4120,4120,1068
|
||||
20250227,153000,249242050,4120,4120,4120,4120,1068
|
||||
20250227,152900,244841890,4130,4130,4130,4130,0
|
||||
20250227,152800,244841890,4130,4130,4130,4130,0
|
||||
20250227,152700,244841890,4130,4130,4130,4130,0
|
||||
20250227,152600,244841890,4130,4130,4130,4130,0
|
||||
20250227,152500,244841890,4130,4130,4130,4130,0
|
||||
20250227,152400,244841890,4130,4130,4130,4130,0
|
||||
20250227,152300,244841890,4130,4130,4130,4130,0
|
||||
20250227,152200,244841890,4130,4130,4130,4130,0
|
||||
20250227,152100,244841890,4130,4130,4130,4130,0
|
||||
20250227,152000,244841890,4130,4130,4130,4130,0
|
||||
20250227,151900,244841890,4130,4120,4130,4120,95
|
||||
20250227,151800,244450195,4120,4120,4125,4120,41
|
||||
20250227,151700,244281270,4120,4120,4120,4120,42
|
||||
20250227,151600,244108230,4120,4120,4125,4120,7
|
||||
20250227,151500,244079380,4125,4120,4130,4120,26
|
||||
20250227,151400,243972225,4125,4125,4130,4125,327
|
||||
20250227,151300,242623345,4130,4130,4130,4125,86
|
||||
20250227,151200,242268575,4125,4125,4125,4125,0
|
||||
20250227,151100,242268575,4125,4125,4125,4125,46
|
||||
20250227,151000,242078825,4130,4135,4135,4130,8
|
||||
20250227,150900,242045780,4140,4125,4140,4125,357
|
||||
20250227,150800,240569740,4125,4125,4130,4125,396
|
||||
20250227,150700,238936235,4130,4125,4130,4125,10
|
||||
20250227,150600,238894975,4120,4120,4120,4120,82
|
||||
20250227,150500,238557135,4120,4125,4125,4120,732
|
||||
20250227,150400,235541240,4130,4125,4130,4125,2
|
||||
20250227,150300,235532985,4130,4130,4130,4125,3
|
||||
20250227,150200,235520600,4125,4125,4125,4125,9
|
||||
20250227,150100,235483475,4125,4120,4130,4120,45
|
||||
20250227,150000,235297975,4120,4120,4120,4120,6
|
||||
20250227,145900,235273255,4120,4130,4130,4120,322
|
||||
20250227,145800,233945250,4130,4130,4130,4130,0
|
||||
20250227,145700,233945250,4130,4130,4130,4130,0
|
||||
20250227,145600,233945250,4130,4130,4130,4130,2
|
||||
20250227,145500,233936990,4120,4125,4125,4120,4
|
||||
20250227,145400,233920505,4125,4125,4130,4120,5
|
||||
20250227,145300,233899880,4120,4120,4125,4120,22
|
||||
20250227,145200,233809225,4125,4120,4125,4120,39
|
||||
20250227,145100,233648365,4120,4120,4120,4120,34
|
||||
20250227,145000,233508285,4120,4120,4130,4120,304
|
||||
20250227,144900,232254735,4120,4120,4120,4120,330
|
||||
20250227,144800,230895135,4120,4120,4120,4120,8
|
||||
20250227,144700,230862175,4120,4125,4125,4120,40
|
||||
20250227,144600,230697215,4120,4120,4120,4120,20
|
||||
20250227,144500,230614815,4120,4120,4120,4120,20
|
||||
20250227,144400,230532415,4125,4120,4125,4120,65
|
||||
20250227,144300,230264515,4120,4120,4120,4120,115
|
||||
20250227,144200,229790715,4120,4120,4120,4120,59
|
||||
20250227,144100,229547635,4120,4120,4120,4120,140
|
||||
20250227,144000,228970835,4120,4120,4120,4120,65
|
||||
20250227,143900,228703035,4120,4120,4120,4120,105
|
||||
20250227,143800,228270435,4120,4115,4120,4115,683
|
||||
20250227,143700,225456645,4115,4115,4115,4115,104
|
||||
20250227,143600,225028685,4115,4120,4120,4115,39
|
||||
20250227,143500,224868160,4120,4120,4120,4120,1425
|
||||
20250227,143400,218997160,4120,4120,4120,4120,11
|
||||
20250227,143300,218951840,4120,4120,4120,4120,5
|
||||
20250227,143200,218931240,4120,4120,4120,4120,25
|
||||
20250227,143100,218828240,4120,4120,4120,4120,38
|
||||
20250227,143000,218671680,4120,4120,4120,4120,49
|
||||
20250227,142900,218469800,4120,4125,4125,4120,368
|
||||
20250227,142800,216952010,4125,4120,4125,4120,38
|
||||
20250227,142700,216795265,4120,4120,4120,4120,0
|
||||
20250227,142600,216795265,4120,4120,4120,4120,47
|
||||
20250227,142500,216601625,4125,4125,4125,4125,34
|
||||
20250227,142400,216461375,4135,4135,4135,4135,21
|
||||
20250227,142300,216374540,4130,4125,4130,4125,353
|
||||
20250227,142200,214917020,4125,4125,4125,4125,347
|
||||
20250227,142100,213485645,4125,4125,4125,4125,0
|
||||
20250227,142000,213485645,4125,4125,4125,4125,6
|
||||
20250227,141900,213460895,4125,4125,4125,4125,0
|
||||
20250227,141800,213460895,4125,4125,4125,4125,14
|
||||
20250227,141700,213403145,4125,4125,4125,4125,0
|
||||
20250227,141600,213403145,4125,4125,4125,4125,22
|
||||
20250227,141500,213312395,4130,4125,4130,4125,102
|
||||
20250227,141400,212891145,4130,4130,4130,4130,2
|
||||
20250227,141300,212882885,4125,4125,4125,4125,1
|
||||
20250227,141200,212878760,4125,4125,4125,4125,0
|
||||
20250227,141100,212878760,4125,4125,4125,4125,0
|
||||
20250227,141000,212878760,4125,4130,4130,4125,11
|
||||
20250227,140900,212833335,4135,4135,4135,4135,0
|
||||
20250227,140800,212833335,4135,4135,4135,4135,0
|
||||
20250227,140700,212833335,4135,4130,4135,4130,3
|
||||
20250227,140600,212820940,4130,4130,4135,4130,5
|
||||
20250227,140500,212800285,4135,4135,4135,4135,1
|
||||
20250227,140400,212796150,4130,4130,4130,4130,1
|
||||
20250227,140300,212792020,4130,4130,4135,4130,8
|
||||
20250227,140200,212758975,4135,4130,4135,4130,7
|
||||
20250227,140100,212730055,4135,4135,4135,4135,0
|
||||
20250227,140000,212730055,4135,4135,4135,4125,61
|
||||
20250227,135900,212478180,4140,4130,4140,4130,252
|
||||
20250227,135800,211435355,4125,4125,4125,4125,1
|
||||
20250227,135700,211431230,4125,4125,4125,4125,2
|
||||
20250227,135600,211422980,4125,4125,4125,4125,14
|
||||
20250227,135500,211365230,4125,4130,4130,4125,5
|
||||
20250227,135400,211344600,4125,4125,4125,4125,37
|
||||
20250227,135300,211191975,4125,4130,4130,4125,41
|
||||
20250227,135200,211022845,4120,4125,4125,4120,330
|
||||
20250227,135100,209661745,4125,4125,4125,4125,0
|
||||
20250227,135000,209661745,4125,4125,4125,4125,7
|
||||
20250227,134900,209632870,4125,4125,4125,4125,1
|
||||
20250227,134800,209628745,4120,4120,4120,4120,0
|
||||
20250227,134700,209628745,4120,4120,4125,4120,66
|
||||
20250227,134600,209356590,4120,4120,4120,4120,0
|
||||
20250227,134500,209356590,4120,4130,4130,4120,37
|
||||
20250227,134400,209203850,4120,4120,4120,4120,43
|
||||
20250227,134300,209026690,4120,4120,4125,4120,428
|
||||
20250227,134200,207261920,4120,4120,4120,4120,0
|
||||
20250227,134100,207261920,4120,4120,4120,4120,0
|
||||
20250227,134000,207261920,4120,4120,4120,4120,0
|
||||
20250227,133900,207261920,4120,4120,4120,4120,0
|
||||
20250227,133800,207261920,4120,4120,4120,4120,0
|
||||
20250227,133700,207261920,4120,4120,4120,4120,1
|
||||
20250227,133600,207257800,4120,4120,4120,4120,0
|
||||
20250227,133500,207257800,4120,4120,4120,4120,0
|
||||
20250227,133400,207257800,4120,4115,4120,4115,2
|
||||
20250227,133300,207249565,4120,4115,4120,4115,7
|
||||
20250227,133200,207220745,4120,4120,4120,4120,5
|
||||
20250227,133100,207200145,4120,4115,4120,4115,34
|
||||
20250227,133000,207060075,4115,4115,4115,4115,5
|
||||
20250227,132900,207039500,4115,4115,4120,4115,14
|
||||
20250227,132800,206981880,4115,4115,4115,4115,0
|
||||
20250227,132700,206981880,4115,4115,4115,4115,35
|
||||
20250227,132600,206837855,4125,4125,4125,4125,17
|
||||
20250227,132500,206767730,4125,4120,4125,4120,269
|
||||
20250227,132400,205659380,4115,4115,4115,4115,4
|
||||
20250227,132300,205642920,4115,4120,4120,4115,31
|
||||
20250227,132200,205515240,4120,4125,4125,4120,54
|
||||
20250227,132100,205292515,4125,4125,4125,4125,0
|
||||
20250227,132000,205292515,4125,4125,4125,4125,3
|
||||
20250227,131900,205280140,4125,4125,4125,4125,5
|
||||
20250227,131800,205259515,4125,4125,4125,4125,0
|
||||
20250227,131700,205259515,4125,4125,4130,4125,35
|
||||
20250227,131600,205115040,4125,4125,4125,4125,9
|
||||
20250227,131500,205077915,4125,4125,4125,4125,41
|
||||
20250227,131400,204908790,4120,4120,4120,4120,0
|
||||
20250227,131300,204908790,4120,4120,4120,4120,1
|
||||
20250227,131200,204904670,4120,4120,4120,4120,1
|
||||
20250227,131100,204900550,4120,4120,4120,4120,1
|
||||
20250227,131000,204896430,4120,4120,4120,4120,6
|
||||
20250227,130900,204871710,4120,4125,4125,4120,7
|
||||
20250227,130800,204842855,4125,4120,4125,4115,28
|
||||
20250227,130700,204727495,4120,4115,4120,4115,23
|
||||
20250227,130600,204632825,4115,4115,4115,4115,8
|
||||
20250227,130500,204599905,4120,4120,4120,4120,50
|
||||
20250227,130400,204393905,4115,4115,4115,4115,123
|
||||
20250227,130300,203887760,4115,4115,4115,4115,57
|
||||
20250227,130200,203653205,4115,4115,4115,4115,0
|
||||
20250227,130100,203653205,4115,4115,4115,4115,33
|
||||
20250227,130000,203517410,4115,4120,4120,4115,117
|
||||
20250227,125900,203035830,4115,4120,4120,4115,341
|
||||
20250227,125800,201631075,4120,4115,4120,4115,48
|
||||
20250227,125700,201433485,4115,4115,4115,4115,67
|
||||
20250227,125600,201157780,4115,4120,4120,4115,79
|
||||
20250227,125500,200832645,4115,4120,4120,4115,83
|
||||
20250227,125400,200491095,4120,4120,4120,4120,90
|
||||
20250227,125300,200120295,4120,4120,4120,4120,34
|
||||
20250227,125200,199980215,4120,4120,4120,4120,82
|
||||
20250227,125100,199642375,4115,4115,4115,4115,33
|
||||
20250227,125000,199506580,4115,4120,4120,4115,101
|
||||
20250227,124900,199090795,4125,4125,4125,4125,0
|
||||
20250227,124800,199090795,4125,4120,4125,4120,187
|
||||
20250227,124700,198320350,4120,4120,4120,4120,67
|
||||
20250227,124600,198044310,4120,4120,4120,4120,78
|
||||
20250227,124500,197722950,4120,4120,4120,4120,33
|
||||
20250227,124400,197586990,4120,4120,4120,4120,71
|
||||
20250227,124300,197294470,4120,4120,4120,4120,71
|
||||
20250227,124200,197001950,4120,4120,4120,4120,0
|
||||
20250227,124100,197001950,4120,4120,4120,4120,33
|
||||
20250227,124000,196865990,4120,4120,4130,4120,453
|
||||
20250227,123900,194997865,4120,4120,4120,4120,44
|
||||
20250227,123800,194816585,4120,4120,4120,4120,34
|
||||
20250227,123700,194676505,4120,4120,4120,4120,144
|
||||
20250227,123600,194083225,4120,4120,4120,4120,0
|
||||
20250227,123500,194083225,4120,4120,4120,4120,78
|
||||
20250227,123400,193761865,4120,4120,4120,4120,66
|
||||
20250227,123300,193489945,4120,4120,4120,4120,79
|
||||
20250227,123200,193164465,4120,4120,4120,4120,33
|
||||
20250227,123100,193028505,4120,4120,4120,4120,67
|
||||
20250227,123000,192752465,4120,4120,4120,4120,71
|
||||
20250227,122900,192459945,4120,4120,4120,4120,0
|
||||
20250227,122800,192459945,4120,4120,4120,4120,81
|
||||
20250227,122700,192126225,4120,4120,4120,4120,100
|
||||
20250227,122600,191714225,4120,4120,4120,4120,0
|
||||
20250227,122500,191714225,4120,4120,4120,4120,33
|
||||
20250227,122400,191578265,4130,4120,4130,4120,107
|
||||
20250227,122300,191137410,4120,4120,4120,4120,60
|
||||
20250227,122200,190890210,4120,4120,4120,4120,83
|
||||
20250227,122100,190548250,4120,4120,4120,4120,67
|
||||
20250227,122000,190272210,4125,4125,4125,4125,7
|
||||
20250227,121900,190243335,4125,4120,4130,4120,123
|
||||
20250227,121800,189736125,4120,4120,4120,4120,0
|
||||
20250227,121700,189736125,4120,4120,4120,4120,100
|
||||
20250227,121600,189324125,4130,4125,4130,4125,52
|
||||
20250227,121500,189109615,4120,4120,4120,4120,33
|
||||
20250227,121400,188973655,4120,4120,4125,4120,413
|
||||
20250227,121300,187270530,4120,4120,4120,4120,0
|
||||
20250227,121200,187270530,4120,4125,4125,4120,43
|
||||
20250227,121100,187093320,4125,4125,4125,4125,57
|
||||
20250227,121000,186858195,4125,4125,4125,4125,33
|
||||
20250227,120900,186722070,4130,4125,4130,4125,106
|
||||
20250227,120800,186284720,4125,4125,4125,4125,0
|
||||
20250227,120700,186284720,4125,4125,4125,4125,102
|
||||
20250227,120600,185863970,4125,4125,4125,4125,64
|
||||
20250227,120500,185599970,4125,4125,4125,4125,33
|
||||
20250227,120400,185463845,4130,4130,4130,4125,171
|
||||
20250227,120300,184758320,4125,4125,4125,4125,310
|
||||
20250227,120200,183479570,4125,4135,4135,4125,34
|
||||
20250227,120100,183339310,4125,4125,4125,4125,100
|
||||
20250227,120000,182926810,4135,4125,4135,4125,57
|
||||
20250227,115900,182691615,4130,4120,4130,4120,40
|
||||
20250227,115800,182526760,4120,4120,4120,4120,67
|
||||
20250227,115700,182250720,4120,4125,4125,4120,120
|
||||
20250227,115600,181756075,4120,4125,4125,4120,34
|
||||
20250227,115500,181615990,4120,4120,4120,4120,1
|
||||
20250227,115400,181611870,4120,4120,4120,4120,100
|
||||
20250227,115300,181199870,4120,4125,4125,4120,78
|
||||
20250227,115200,180878345,4120,4120,4120,4120,33
|
||||
20250227,115100,180742385,4120,4120,4120,4120,145
|
||||
20250227,115000,180144985,4120,4120,4120,4120,0
|
||||
20250227,114900,180144985,4120,4125,4125,4120,56
|
||||
20250227,114800,179914155,4125,4125,4125,4125,59
|
||||
20250227,114700,179670780,4125,4125,4125,4125,390
|
||||
20250227,114600,178062030,4120,4120,4120,4120,33
|
||||
20250227,114500,177926070,4125,4125,4125,4125,43
|
||||
20250227,114400,177748695,4120,4120,4120,4120,99
|
||||
20250227,114300,177340815,4125,4120,4125,4120,84
|
||||
20250227,114200,176994485,4125,4125,4125,4125,0
|
||||
20250227,114100,176994485,4125,4120,4125,4120,143
|
||||
20250227,114000,176405110,4120,4120,4120,4120,44
|
||||
20250227,113900,176223830,4120,4120,4120,4120,33
|
||||
20250227,113800,176087870,4125,4130,4130,4120,103
|
||||
20250227,113700,175663495,4125,4120,4125,4120,14
|
||||
20250227,113600,175605755,4120,4120,4120,4120,84
|
||||
20250227,113500,175259675,4120,4120,4120,4120,0
|
||||
20250227,113400,175259675,4120,4125,4125,4120,132
|
||||
20250227,113300,174715670,4125,4120,4125,4120,85
|
||||
20250227,113200,174365215,4120,4120,4120,4120,0
|
||||
20250227,113100,174365215,4120,4120,4120,4120,142
|
||||
20250227,113000,173780175,4120,4120,4120,4120,0
|
||||
20250227,112900,173780175,4120,4120,4120,4120,33
|
||||
20250227,112800,173644215,4120,4125,4125,4120,101
|
||||
20250227,112700,173227925,4125,4125,4125,4125,304
|
||||
20250227,112600,171973925,4120,4120,4120,4120,33
|
||||
20250227,112500,171837965,4120,4120,4120,4120,141
|
||||
20250227,112400,171257045,4125,4125,4125,4125,1
|
||||
20250227,112300,171252920,4120,4120,4120,4120,360
|
||||
20250227,112200,169769720,4125,4125,4125,4125,10
|
||||
20250227,112100,169728470,4120,4120,4120,4120,100
|
||||
20250227,112000,169316470,4120,4120,4120,4120,77
|
||||
20250227,111900,168999230,4120,4120,4120,4120,0
|
||||
20250227,111800,168999230,4120,4120,4120,4120,138
|
||||
20250227,111700,168430670,4125,4125,4125,4125,1
|
||||
20250227,111600,168426545,4120,4120,4125,4120,331
|
||||
20250227,111500,167062775,4120,4125,4125,4120,74
|
||||
20250227,111400,166757690,4125,4125,4125,4125,45
|
||||
20250227,111300,166572065,4125,4125,4125,4125,34
|
||||
20250227,111200,166431815,4125,4120,4125,4120,550
|
||||
20250227,111100,164165770,4120,4125,4125,4120,135
|
||||
20250227,111000,163609060,4120,4120,4120,4120,136
|
||||
20250227,110900,163048740,4125,4125,4125,4125,0
|
||||
20250227,110800,163048740,4125,4120,4125,4120,103
|
||||
20250227,110700,162624370,4120,4120,4120,4120,33
|
||||
20250227,110600,162488410,4120,4120,4120,4120,0
|
||||
20250227,110500,162488410,4120,4120,4120,4120,141
|
||||
20250227,110400,161907490,4125,4125,4125,4125,300
|
||||
20250227,110300,160669990,4120,4120,4120,4120,34
|
||||
20250227,110200,160529910,4125,4120,4125,4120,114
|
||||
20250227,110100,160059825,4120,4120,4120,4120,111
|
||||
20250227,110000,159602505,4125,4125,4125,4125,10
|
||||
20250227,105900,159561255,4130,4125,4130,4125,100
|
||||
20250227,105800,159148460,4120,4120,4125,4120,129
|
||||
20250227,105700,158616840,4125,4125,4125,4125,6
|
||||
20250227,105600,158592090,4125,4125,4125,4125,317
|
||||
20250227,105500,157284465,4120,4125,4125,4120,101
|
||||
20250227,105400,156868335,4120,4120,4125,4120,76
|
||||
20250227,105300,156555205,4120,4120,4120,4120,34
|
||||
20250227,105200,156415125,4120,4125,4130,4120,121
|
||||
20250227,105100,155916135,4125,4125,4125,4125,0
|
||||
20250227,105000,155916135,4125,4125,4125,4125,85
|
||||
20250227,104900,155565510,4125,4125,4125,4125,34
|
||||
20250227,104800,155425260,4130,4125,4130,4125,123
|
||||
20250227,104700,154917825,4125,4125,4125,4125,33
|
||||
20250227,104600,154781700,4130,4130,4130,4130,0
|
||||
20250227,104500,154781700,4130,4125,4130,4125,149
|
||||
20250227,104400,154167025,4125,4125,4125,4125,117
|
||||
20250227,104300,153684400,4130,4130,4130,4130,6
|
||||
20250227,104200,153659620,4125,4125,4125,4125,100
|
||||
20250227,104100,153247120,4125,4125,4125,4125,44
|
||||
20250227,104000,153065620,4125,4130,4130,4125,37
|
||||
20250227,103900,152912975,4130,4125,4130,4125,80
|
||||
20250227,103800,152582945,4125,4125,4125,4125,87
|
||||
20250227,103700,152224070,4130,4130,4130,4125,82
|
||||
20250227,103600,151885800,4125,4125,4125,4125,0
|
||||
20250227,103500,151885800,4125,4125,4125,4125,241
|
||||
20250227,103400,150891675,4130,4125,4130,4125,59
|
||||
20250227,103300,150648290,4130,4130,4130,4130,0
|
||||
20250227,103200,150648290,4130,4125,4130,4125,147
|
||||
20250227,103100,150041885,4125,4125,4125,4125,33
|
||||
20250227,103000,149905760,4125,4130,4130,4125,75
|
||||
20250227,102900,149596240,4135,4130,4135,4130,37
|
||||
20250227,102800,149443415,4130,4130,4130,4130,140
|
||||
20250227,102700,148865215,4130,4130,4130,4130,33
|
||||
20250227,102600,148728925,4135,4125,4135,4125,143
|
||||
20250227,102500,148138705,4130,4130,4130,4125,69
|
||||
20250227,102400,147854065,4125,4130,4130,4125,85
|
||||
20250227,102300,147503185,4130,4130,4130,4130,7
|
||||
20250227,102200,147474275,4125,4125,4125,4125,100
|
||||
20250227,102100,147061775,4130,4130,4130,4125,38
|
||||
20250227,102000,146905000,4130,4130,4130,4130,43
|
||||
20250227,101900,146727410,4125,4125,4135,4125,112
|
||||
20250227,101800,146265400,4135,4135,4135,4135,2
|
||||
20250227,101700,146257130,4125,4130,4130,4125,84
|
||||
20250227,101600,145910375,4135,4130,4135,4130,35
|
||||
20250227,101500,145765815,4130,4130,4130,4130,287
|
||||
20250227,101400,144580505,4130,4135,4135,4130,294
|
||||
20250227,101300,143364985,4135,4130,4135,4130,34
|
||||
20250227,101200,143224560,4130,4135,4135,4130,613
|
||||
20250227,101100,140692770,4135,4130,4135,4130,83
|
||||
20250227,101000,140349975,4135,4135,4135,4135,10
|
||||
20250227,100900,140308625,4130,4130,4135,4130,151
|
||||
20250227,100800,139684745,4130,4130,4130,4130,77
|
||||
20250227,100700,139366735,4130,4130,4130,4130,0
|
||||
20250227,100600,139366735,4130,4130,4130,4130,116
|
||||
20250227,100500,138887655,4130,4135,4135,4130,68
|
||||
20250227,100400,138606805,4130,4135,4135,4130,38
|
||||
20250227,100300,138449845,4130,4135,4135,4130,56
|
||||
20250227,100200,138218360,4135,4135,4135,4130,111
|
||||
20250227,100100,137759710,4130,4135,4135,4130,93
|
||||
20250227,100000,137375320,4135,4135,4135,4135,9
|
||||
20250227,095900,137338105,4130,4130,4135,4130,245
|
||||
20250227,095800,136325755,4130,4130,4130,4130,33
|
||||
20250227,095700,136189465,4130,4135,4135,4130,140
|
||||
20250227,095600,135610765,4125,4125,4125,4125,56
|
||||
20250227,095500,135379765,4125,4135,4135,4125,439
|
||||
20250227,095400,133566770,4135,4135,4135,4135,388
|
||||
20250227,095300,131962390,4140,4130,4140,4130,184
|
||||
20250227,095200,131201895,4130,4130,4130,4130,117
|
||||
20250227,095100,130718685,4130,4135,4135,4130,42
|
||||
20250227,095000,130545180,4140,4125,4140,4125,342
|
||||
20250227,094900,129131340,4125,4120,4125,4120,308
|
||||
20250227,094800,127861175,4125,4135,4140,4125,3875
|
||||
20250227,094700,111851620,4135,4140,4140,4135,117
|
||||
20250227,094600,111367540,4135,4135,4140,4135,170
|
||||
20250227,094500,110664090,4135,4135,4140,4135,300
|
||||
20250227,094400,109422585,4135,4135,4135,4135,109
|
||||
20250227,094300,108971870,4135,4140,4140,4135,28
|
||||
20250227,094200,108856080,4140,4140,4140,4135,314
|
||||
20250227,094100,107556675,4135,4135,4135,4135,34
|
||||
20250227,094000,107416085,4135,4135,4140,4135,75
|
||||
20250227,093900,107105945,4135,4135,4140,4135,138
|
||||
20250227,093800,106535310,4140,4135,4140,4135,87
|
||||
20250227,093700,106175545,4135,4140,4140,4135,1288
|
||||
20250227,093600,100845115,4145,4150,4150,4145,2083
|
||||
20250227,093500,92211030,4150,4160,4160,4150,1169
|
||||
20250227,093400,87356980,4155,4160,4160,4155,1500
|
||||
20250227,093300,81123630,4160,4165,4165,4160,487
|
||||
20250227,093200,79095640,4165,4160,4165,4160,105
|
||||
20250227,093100,78658815,4160,4160,4165,4160,67
|
||||
20250227,093000,78380045,4165,4165,4165,4160,54
|
||||
20250227,092900,78155300,4160,4155,4160,4155,858
|
||||
20250227,092800,74587795,4155,4155,4155,4155,109
|
||||
20250227,092700,74134900,4155,4150,4155,4150,185
|
||||
20250227,092600,73366610,4155,4160,4180,4150,3113
|
||||
20250227,092500,60427145,4160,4155,4160,4155,395
|
||||
20250227,092400,58784335,4160,4155,4160,4155,961
|
||||
20250227,092300,54791215,4155,4160,4165,4155,3523
|
||||
20250227,092200,40140600,4160,4160,4160,4160,144
|
||||
20250227,092100,39541560,4165,4165,4165,4165,496
|
||||
20250227,092000,37475720,4165,4175,4175,4165,173
|
||||
20250227,091900,36754465,4170,4170,4170,4170,101
|
||||
20250227,091800,36333295,4175,4175,4175,4175,1
|
||||
20250227,091700,36329120,4170,4170,4170,4170,33
|
||||
20250227,091600,36191510,4180,4180,4180,4180,306
|
||||
20250227,091500,34912430,4180,4185,4185,4180,128
|
||||
20250227,091400,34376915,4180,4170,4180,4170,261
|
||||
20250227,091300,33287185,4180,4180,4180,4180,1
|
||||
20250227,091200,33283005,4165,4175,4175,4165,890
|
||||
20250227,091100,29569090,4170,4170,4170,4170,1081
|
||||
20250227,091000,25061320,4165,4165,4165,4165,33
|
||||
20250227,090900,24923875,4170,4185,4185,4170,2833
|
||||
20250227,090800,13098135,4185,4185,4185,4185,100
|
||||
20250227,090700,12679635,4185,4185,4185,4185,34
|
||||
20250227,090600,12537345,4180,4180,4185,4180,757
|
||||
20250227,090500,9372400,4180,4215,4215,4180,106
|
||||
20250227,090400,8927965,4215,4210,4215,4185,443
|
||||
20250227,090300,7063340,4210,4190,4210,4185,173
|
||||
20250227,090200,6336605,4215,4215,4215,4215,67
|
||||
20250227,090100,6054200,4195,4200,4200,4195,17
|
||||
20250227,090000,5982875,4180,4255,4255,4180,1422
|
||||
|
Reference in New Issue
Block a user