Update 2025-02-27 2849 candle_min
This commit is contained in:
604
015760/min/candle-20250227.csv
Normal file
604
015760/min/candle-20250227.csv
Normal file
@@ -0,0 +1,604 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,190200,42413533800,23350,23350,23350,23350,91783
|
||||
20250227,190100,42413533800,23350,23350,23350,23350,0
|
||||
20250227,190000,42413533800,23350,23350,23350,23350,0
|
||||
20250227,185900,42413533800,23350,23350,23350,23350,0
|
||||
20250227,185800,42413533800,23350,23350,23350,23350,0
|
||||
20250227,185700,42413533800,23350,23350,23350,23350,0
|
||||
20250227,185600,42413533800,23350,23350,23350,23350,0
|
||||
20250227,185500,42413533800,23350,23350,23350,23350,0
|
||||
20250227,185400,42413533800,23350,23350,23350,23350,0
|
||||
20250227,185300,42413533800,23350,23350,23350,23350,0
|
||||
20250227,185200,42413533800,23350,23350,23350,23350,0
|
||||
20250227,185100,42413533800,23350,23350,23350,23350,0
|
||||
20250227,185000,42413533800,23350,23350,23350,23350,0
|
||||
20250227,184900,42413533800,23350,23350,23350,23350,0
|
||||
20250227,184800,42413533800,23350,23350,23350,23350,0
|
||||
20250227,184700,42413533800,23350,23350,23350,23350,0
|
||||
20250227,184600,42413533800,23350,23350,23350,23350,0
|
||||
20250227,184500,42413533800,23350,23350,23350,23350,0
|
||||
20250227,184400,42413533800,23350,23350,23350,23350,0
|
||||
20250227,184300,42413533800,23350,23350,23350,23350,0
|
||||
20250227,184200,42413533800,23350,23350,23350,23350,0
|
||||
20250227,184100,42413533800,23350,23350,23350,23350,0
|
||||
20250227,184000,42413533800,23350,23350,23350,23350,0
|
||||
20250227,183900,42413533800,23350,23350,23350,23350,0
|
||||
20250227,183800,42413533800,23350,23350,23350,23350,0
|
||||
20250227,183700,42413533800,23350,23350,23350,23350,0
|
||||
20250227,183600,42413533800,23350,23350,23350,23350,0
|
||||
20250227,183500,42413533800,23350,23350,23350,23350,0
|
||||
20250227,183400,42413533800,23350,23350,23350,23350,0
|
||||
20250227,183300,42413533800,23350,23350,23350,23350,0
|
||||
20250227,183200,42413533800,23350,23350,23350,23350,91783
|
||||
20250227,183100,42413533800,23350,23350,23350,23350,0
|
||||
20250227,183000,42413533800,23350,23350,23350,23350,0
|
||||
20250227,182900,42413533800,23350,23350,23350,23350,0
|
||||
20250227,182800,42413533800,23350,23350,23350,23350,0
|
||||
20250227,182700,42413533800,23350,23350,23350,23350,0
|
||||
20250227,182600,42413533800,23350,23350,23350,23350,0
|
||||
20250227,182500,42413533800,23350,23350,23350,23350,0
|
||||
20250227,182400,42413533800,23350,23350,23350,23350,0
|
||||
20250227,182300,42413533800,23350,23350,23350,23350,0
|
||||
20250227,182200,42413533800,23350,23350,23350,23350,0
|
||||
20250227,182100,42413533800,23350,23350,23350,23350,0
|
||||
20250227,182000,42413533800,23350,23350,23350,23350,0
|
||||
20250227,181900,42413533800,23350,23350,23350,23350,0
|
||||
20250227,181800,42413533800,23350,23350,23350,23350,0
|
||||
20250227,181700,42413533800,23350,23350,23350,23350,0
|
||||
20250227,181600,42413533800,23350,23350,23350,23350,0
|
||||
20250227,181500,42413533800,23350,23350,23350,23350,0
|
||||
20250227,181400,42413533800,23350,23350,23350,23350,0
|
||||
20250227,181300,42413533800,23350,23350,23350,23350,0
|
||||
20250227,181200,42413533800,23350,23350,23350,23350,0
|
||||
20250227,181100,42413533800,23350,23350,23350,23350,0
|
||||
20250227,181000,42413533800,23350,23350,23350,23350,0
|
||||
20250227,180900,42413533800,23350,23350,23350,23350,0
|
||||
20250227,180800,42413533800,23350,23350,23350,23350,0
|
||||
20250227,180700,42413533800,23350,23350,23350,23350,0
|
||||
20250227,180600,42413533800,23350,23350,23350,23350,0
|
||||
20250227,180500,42413533800,23350,23350,23350,23350,0
|
||||
20250227,180400,42413533800,23350,23350,23350,23350,0
|
||||
20250227,180300,42413533800,23350,23350,23350,23350,0
|
||||
20250227,180200,42413533800,23350,23350,23350,23350,91783
|
||||
20250227,180100,42413533800,23350,23350,23350,23350,0
|
||||
20250227,180000,42413533800,23350,23350,23350,23350,0
|
||||
20250227,175900,42413533800,23350,23350,23350,23350,0
|
||||
20250227,175800,42413533800,23350,23350,23350,23350,0
|
||||
20250227,175700,42413533800,23350,23350,23350,23350,0
|
||||
20250227,175600,42413533800,23350,23350,23350,23350,0
|
||||
20250227,175500,42413533800,23350,23350,23350,23350,0
|
||||
20250227,175400,42413533800,23350,23350,23350,23350,0
|
||||
20250227,175300,42413533800,23350,23350,23350,23350,0
|
||||
20250227,175200,42413533800,23350,23350,23350,23350,0
|
||||
20250227,175100,42413533800,23350,23350,23350,23350,0
|
||||
20250227,175000,42413533800,23350,23350,23350,23350,0
|
||||
20250227,174900,42413533800,23350,23350,23350,23350,0
|
||||
20250227,174800,42413533800,23350,23350,23350,23350,0
|
||||
20250227,174700,42413533800,23350,23350,23350,23350,0
|
||||
20250227,174600,42413533800,23350,23350,23350,23350,0
|
||||
20250227,174500,42413533800,23350,23350,23350,23350,0
|
||||
20250227,174400,42413533800,23350,23350,23350,23350,0
|
||||
20250227,174300,42413533800,23350,23350,23350,23350,0
|
||||
20250227,174200,42413533800,23350,23350,23350,23350,0
|
||||
20250227,174100,42413533800,23350,23350,23350,23350,0
|
||||
20250227,174000,42413533800,23350,23350,23350,23350,0
|
||||
20250227,173900,42413533800,23350,23350,23350,23350,0
|
||||
20250227,173800,42413533800,23350,23350,23350,23350,0
|
||||
20250227,173700,42413533800,23350,23350,23350,23350,0
|
||||
20250227,173600,42413533800,23350,23350,23350,23350,0
|
||||
20250227,173500,42413533800,23350,23350,23350,23350,0
|
||||
20250227,173400,42413533800,23350,23350,23350,23350,0
|
||||
20250227,173300,42413533800,23350,23350,23350,23350,0
|
||||
20250227,173200,42413533800,23350,23350,23350,23350,91783
|
||||
20250227,173100,42413533800,23350,23350,23350,23350,0
|
||||
20250227,173000,42413533800,23350,23350,23350,23350,0
|
||||
20250227,172900,42413533800,23350,23350,23350,23350,0
|
||||
20250227,172800,42413533800,23350,23350,23350,23350,0
|
||||
20250227,172700,42413533800,23350,23350,23350,23350,0
|
||||
20250227,172600,42413533800,23350,23350,23350,23350,0
|
||||
20250227,172500,42413533800,23350,23350,23350,23350,0
|
||||
20250227,172400,42413533800,23350,23350,23350,23350,0
|
||||
20250227,172300,42413533800,23350,23350,23350,23350,0
|
||||
20250227,172200,42413533800,23350,23350,23350,23350,0
|
||||
20250227,172100,42413533800,23350,23350,23350,23350,0
|
||||
20250227,172000,42413533800,23350,23350,23350,23350,0
|
||||
20250227,171900,42413533800,23350,23350,23350,23350,0
|
||||
20250227,171800,42413533800,23350,23350,23350,23350,0
|
||||
20250227,171700,42413533800,23350,23350,23350,23350,0
|
||||
20250227,171600,42413533800,23350,23350,23350,23350,0
|
||||
20250227,171500,42413533800,23350,23350,23350,23350,0
|
||||
20250227,171400,42413533800,23350,23350,23350,23350,0
|
||||
20250227,171300,42413533800,23350,23350,23350,23350,0
|
||||
20250227,171200,42413533800,23350,23350,23350,23350,0
|
||||
20250227,171100,42413533800,23350,23350,23350,23350,0
|
||||
20250227,171000,42413533800,23350,23350,23350,23350,0
|
||||
20250227,170900,42413533800,23350,23350,23350,23350,0
|
||||
20250227,170800,42413533800,23350,23350,23350,23350,0
|
||||
20250227,170700,42413533800,23350,23350,23350,23350,0
|
||||
20250227,170600,42413533800,23350,23350,23350,23350,0
|
||||
20250227,170500,42413533800,23350,23350,23350,23350,0
|
||||
20250227,170400,42413533800,23350,23350,23350,23350,0
|
||||
20250227,170300,42413533800,23350,23350,23350,23350,0
|
||||
20250227,170200,42413533800,23350,23350,23350,23350,91783
|
||||
20250227,170100,42413533800,23350,23350,23350,23350,0
|
||||
20250227,170000,42413533800,23350,23350,23350,23350,0
|
||||
20250227,165900,42413533800,23350,23350,23350,23350,0
|
||||
20250227,165800,42413533800,23350,23350,23350,23350,0
|
||||
20250227,165700,42413533800,23350,23350,23350,23350,0
|
||||
20250227,165600,42413533800,23350,23350,23350,23350,0
|
||||
20250227,165500,42413533800,23350,23350,23350,23350,0
|
||||
20250227,165400,42413533800,23350,23350,23350,23350,0
|
||||
20250227,165300,42413533800,23350,23350,23350,23350,0
|
||||
20250227,165200,42413533800,23350,23350,23350,23350,0
|
||||
20250227,165100,42413533800,23350,23350,23350,23350,0
|
||||
20250227,165000,42413533800,23350,23350,23350,23350,0
|
||||
20250227,164900,42413533800,23350,23350,23350,23350,0
|
||||
20250227,164800,42413533800,23350,23350,23350,23350,0
|
||||
20250227,164700,42413533800,23350,23350,23350,23350,0
|
||||
20250227,164600,42413533800,23350,23350,23350,23350,0
|
||||
20250227,164500,42413533800,23350,23350,23350,23350,0
|
||||
20250227,164400,42413533800,23350,23350,23350,23350,0
|
||||
20250227,164300,42413533800,23350,23350,23350,23350,0
|
||||
20250227,164200,42413533800,23350,23350,23350,23350,0
|
||||
20250227,164100,42413533800,23350,23350,23350,23350,0
|
||||
20250227,164000,42413533800,23350,23350,23350,23350,0
|
||||
20250227,163900,42413533800,23350,23350,23350,23350,0
|
||||
20250227,163800,42413533800,23350,23350,23350,23350,0
|
||||
20250227,163700,42413533800,23350,23350,23350,23350,0
|
||||
20250227,163600,42413533800,23350,23350,23350,23350,0
|
||||
20250227,163500,42413533800,23350,23350,23350,23350,0
|
||||
20250227,163400,42413533800,23350,23350,23350,23350,0
|
||||
20250227,163300,42413533800,23350,23350,23350,23350,0
|
||||
20250227,163200,42413533800,23350,23350,23350,23350,91783
|
||||
20250227,163100,42413533800,23350,23350,23350,23350,0
|
||||
20250227,163000,42413533800,23350,23350,23350,23350,0
|
||||
20250227,162900,42413533800,23350,23350,23350,23350,0
|
||||
20250227,162800,42413533800,23350,23350,23350,23350,0
|
||||
20250227,162700,42413533800,23350,23350,23350,23350,0
|
||||
20250227,162600,42413533800,23350,23350,23350,23350,0
|
||||
20250227,162500,42413533800,23350,23350,23350,23350,0
|
||||
20250227,162400,42413533800,23350,23350,23350,23350,0
|
||||
20250227,162300,42413533800,23350,23350,23350,23350,0
|
||||
20250227,162200,42413533800,23350,23350,23350,23350,0
|
||||
20250227,162100,42413533800,23350,23350,23350,23350,0
|
||||
20250227,162000,42413533800,23350,23350,23350,23350,0
|
||||
20250227,161900,42413533800,23350,23350,23350,23350,0
|
||||
20250227,161800,42413533800,23350,23350,23350,23350,0
|
||||
20250227,161700,42413533800,23350,23350,23350,23350,0
|
||||
20250227,161600,42413533800,23350,23350,23350,23350,0
|
||||
20250227,161500,42413533800,23350,23350,23350,23350,0
|
||||
20250227,161400,42413533800,23350,23350,23350,23350,0
|
||||
20250227,161300,42413533800,23350,23350,23350,23350,0
|
||||
20250227,161200,42413533800,23350,23350,23350,23350,0
|
||||
20250227,161100,42413533800,23350,23350,23350,23350,0
|
||||
20250227,161000,42413533800,23350,23350,23350,23350,0
|
||||
20250227,160900,42413533800,23350,23350,23350,23350,0
|
||||
20250227,160800,42413533800,23350,23350,23350,23350,0
|
||||
20250227,160700,42413533800,23350,23350,23350,23350,0
|
||||
20250227,160600,42413533800,23350,23350,23350,23350,0
|
||||
20250227,160500,42413533800,23350,23350,23350,23350,0
|
||||
20250227,160400,42413533800,23350,23350,23350,23350,0
|
||||
20250227,160300,42413533800,23350,23350,23350,23350,0
|
||||
20250227,160200,42413533800,23350,23350,23350,23350,91783
|
||||
20250227,160100,42413533800,23350,23350,23350,23350,0
|
||||
20250227,160000,42413533800,23350,23350,23350,23350,0
|
||||
20250227,155900,42413533800,23350,23350,23350,23350,0
|
||||
20250227,155800,42413533800,23350,23350,23350,23350,0
|
||||
20250227,155700,42413533800,23350,23350,23350,23350,0
|
||||
20250227,155600,42413533800,23350,23350,23350,23350,0
|
||||
20250227,155500,42413533800,23350,23350,23350,23350,0
|
||||
20250227,155400,42413533800,23350,23350,23350,23350,0
|
||||
20250227,155300,42413533800,23350,23350,23350,23350,0
|
||||
20250227,155200,42413533800,23350,23350,23350,23350,0
|
||||
20250227,155100,42413533800,23350,23350,23350,23350,0
|
||||
20250227,155000,42413533800,23350,23350,23350,23350,0
|
||||
20250227,154900,42413533800,23350,23350,23350,23350,0
|
||||
20250227,154800,42413533800,23350,23350,23350,23350,0
|
||||
20250227,154700,42413533800,23350,23350,23350,23350,0
|
||||
20250227,154600,42413533800,23350,23350,23350,23350,0
|
||||
20250227,154500,42413533800,23350,23350,23350,23350,0
|
||||
20250227,154400,42413533800,23350,23350,23350,23350,0
|
||||
20250227,154300,42413533800,23350,23350,23350,23350,0
|
||||
20250227,154200,42413533800,23350,23350,23350,23350,0
|
||||
20250227,154100,42413533800,23350,23350,23350,23350,0
|
||||
20250227,154000,42413533800,23350,23350,23350,23350,0
|
||||
20250227,153900,42413533800,23350,23350,23350,23350,0
|
||||
20250227,153800,42413533800,23350,23350,23350,23350,0
|
||||
20250227,153700,42413533800,23350,23350,23350,23350,0
|
||||
20250227,153600,42413533800,23350,23350,23350,23350,0
|
||||
20250227,153500,42413533800,23350,23350,23350,23350,0
|
||||
20250227,153400,42413533800,23350,23350,23350,23350,0
|
||||
20250227,153300,42413533800,23350,23350,23350,23350,0
|
||||
20250227,153200,42413533800,23350,23350,23350,23350,91783
|
||||
20250227,153100,42413533800,23350,23350,23350,23350,0
|
||||
20250227,153000,42413533800,23350,23350,23350,23350,91783
|
||||
20250227,152900,40270400750,23250,23250,23250,23250,0
|
||||
20250227,152800,40270400750,23250,23250,23250,23250,0
|
||||
20250227,152700,40270400750,23250,23250,23250,23250,0
|
||||
20250227,152600,40270400750,23250,23250,23250,23250,0
|
||||
20250227,152500,40270400750,23250,23250,23250,23250,0
|
||||
20250227,152400,40270400750,23250,23250,23250,23250,0
|
||||
20250227,152300,40270400750,23250,23250,23250,23250,0
|
||||
20250227,152200,40270400750,23250,23250,23250,23250,0
|
||||
20250227,152100,40270400750,23250,23250,23250,23250,0
|
||||
20250227,152000,40270400750,23250,23250,23250,23250,0
|
||||
20250227,151900,40270400750,23250,23200,23250,23200,4051
|
||||
20250227,151800,40176399950,23200,23250,23250,23200,2999
|
||||
20250227,151700,40106802050,23200,23250,23250,23200,1411
|
||||
20250227,151600,40074042500,23200,23250,23250,23200,4185
|
||||
20250227,151500,39976940600,23250,23250,23250,23200,1111
|
||||
20250227,151400,39951116650,23250,23250,23250,23200,1241
|
||||
20250227,151300,39922295750,23200,23150,23250,23150,4020
|
||||
20250227,151200,39829034500,23200,23150,23200,23150,1283
|
||||
20250227,151100,39799294500,23150,23200,23200,23150,1508
|
||||
20250227,151000,39764342550,23150,23200,23200,23150,2248
|
||||
20250227,150900,39712208250,23200,23200,23200,23150,2059
|
||||
20250227,150800,39664479350,23150,23150,23200,23150,2350
|
||||
20250227,150700,39610040600,23150,23200,23200,23150,12107
|
||||
20250227,150600,39329163200,23200,23150,23200,23150,3343
|
||||
20250227,150500,39251690150,23150,23150,23200,23150,1637
|
||||
20250227,150400,39213783150,23150,23200,23200,23150,3456
|
||||
20250227,150300,39133753250,23150,23200,23200,23150,2026
|
||||
20250227,150200,39086802250,23200,23150,23200,23150,997
|
||||
20250227,150100,39063693300,23200,23150,23200,23150,2038
|
||||
20250227,150000,39016476550,23150,23200,23250,23150,20753
|
||||
20250227,145900,38534981750,23200,23250,23250,23200,2870
|
||||
20250227,145800,38468370750,23250,23200,23250,23200,1319
|
||||
20250227,145700,38437718100,23250,23200,23250,23200,2327
|
||||
20250227,145600,38383682000,23250,23250,23250,23200,1043
|
||||
20250227,145500,38359445550,23200,23250,23250,23200,1735
|
||||
20250227,145400,38319129350,23250,23200,23250,23200,1304
|
||||
20250227,145300,38288850200,23250,23250,23250,23200,1509
|
||||
20250227,145200,38253804400,23250,23200,23250,23150,2486
|
||||
20250227,145100,38196061850,23150,23200,23200,23150,3797
|
||||
20250227,145000,38107985600,23200,23200,23250,23150,1784
|
||||
20250227,144900,38066610600,23200,23250,23250,23150,1866
|
||||
20250227,144800,38023298200,23250,23150,23250,23150,1791
|
||||
20250227,144700,37981751050,23200,23200,23250,23150,13669
|
||||
20250227,144600,37664613950,23200,23200,23250,23150,3762
|
||||
20250227,144500,37577331600,23150,23200,23250,23150,1928
|
||||
20250227,144400,37532623100,23200,23200,23200,23150,7486
|
||||
20250227,144300,37358986950,23200,23150,23200,23150,1316
|
||||
20250227,144200,37328470800,23150,23150,23200,23150,17610
|
||||
20250227,144100,36920015700,23150,23100,23200,23100,5005
|
||||
20250227,144000,36804178700,23100,23100,23150,23100,2780
|
||||
20250227,143900,36739861550,23100,23150,23150,23100,12186
|
||||
20250227,143800,36457777400,23100,23100,23150,23100,865
|
||||
20250227,143700,36437790050,23100,23100,23150,23050,4879
|
||||
20250227,143600,36325031800,23100,23200,23200,23100,10432
|
||||
20250227,143500,36083511900,23200,23150,23200,23100,11437
|
||||
20250227,143400,35818791500,23150,23150,23150,23100,2564
|
||||
20250227,143300,35759471250,23150,23150,23150,23100,1087
|
||||
20250227,143200,35734324650,23100,23150,23150,23100,1822
|
||||
20250227,143100,35692161100,23100,23100,23150,23100,3853
|
||||
20250227,143000,35603122900,23150,23150,23150,23100,1157
|
||||
20250227,142900,35576351150,23150,23150,23150,23100,1348
|
||||
20250227,142800,35545170150,23100,23150,23150,23100,2729
|
||||
20250227,142700,35482032550,23150,23150,23200,23100,3497
|
||||
20250227,142600,35401068850,23150,23150,23200,23150,2270
|
||||
20250227,142500,35348496450,23200,23150,23200,23100,5763
|
||||
20250227,142400,35215112050,23100,23150,23150,23100,2065
|
||||
20250227,142300,35167381700,23100,23150,23150,23100,1628
|
||||
20250227,142200,35129736600,23150,23100,23150,23100,3237
|
||||
20250227,142100,35054816700,23100,23100,23150,23100,1690
|
||||
20250227,142000,35015728300,23150,23150,23150,23100,810
|
||||
20250227,141900,34996990600,23100,23150,23150,23100,1923
|
||||
20250227,141800,34952509400,23100,23150,23150,23100,2130
|
||||
20250227,141700,34903268100,23100,23100,23150,23100,974
|
||||
20250227,141600,34880747500,23150,23100,23150,23100,4579
|
||||
20250227,141500,34774883800,23150,23150,23150,23100,4466
|
||||
20250227,141400,34671638400,23100,23100,23150,23100,1431
|
||||
20250227,141300,34638550850,23100,23100,23150,23050,3917
|
||||
20250227,141200,34547975250,23100,23050,23100,23050,11872
|
||||
20250227,141100,34273771700,23050,23100,23100,23050,1164
|
||||
20250227,141000,34246904600,23100,23050,23100,23000,10946
|
||||
20250227,140900,33994595150,23050,23050,23100,23000,11177
|
||||
20250227,140800,33736825500,23100,23100,23100,23050,3320
|
||||
20250227,140700,33660272650,23050,23050,23100,23050,2249
|
||||
20250227,140600,33608356850,23050,23050,23100,23050,852
|
||||
20250227,140500,33588688500,23100,23100,23100,23050,1148
|
||||
20250227,140400,33562200300,23100,23100,23100,23050,3287
|
||||
20250227,140300,33486327350,23050,23050,23100,23050,2601
|
||||
20250227,140200,33426325000,23050,23100,23100,23050,1701
|
||||
20250227,140100,33387079250,23050,23100,23100,23050,921
|
||||
20250227,140000,33365842250,23100,23050,23100,23050,1184
|
||||
20250227,135900,33338501650,23050,23050,23100,23000,1498
|
||||
20250227,135800,33303955150,23050,23050,23100,23000,3014
|
||||
20250227,135700,33234465800,23050,23000,23050,23000,1878
|
||||
20250227,135600,33191202850,23050,23050,23050,23000,1706
|
||||
20250227,135500,33151900500,23000,23050,23100,23000,2215
|
||||
20250227,135400,33100863600,23100,23050,23100,23000,1325
|
||||
20250227,135300,33070330750,23000,23000,23100,23000,1124
|
||||
20250227,135200,33044419750,23000,23050,23100,23000,4045
|
||||
20250227,135100,32951122750,23050,23000,23100,23000,962
|
||||
20250227,135000,32928936550,23100,23050,23100,23000,6247
|
||||
20250227,134900,32784939900,23050,23100,23100,23050,1419
|
||||
20250227,134800,32752206100,23100,23050,23100,23050,2324
|
||||
20250227,134700,32698595600,23050,23050,23100,23050,1022
|
||||
20250227,134600,32675010300,23050,23050,23100,23050,6122
|
||||
20250227,134500,32533607250,23050,23050,23100,23050,1516
|
||||
20250227,134400,32498627500,23050,23100,23100,23050,705
|
||||
20250227,134300,32482358750,23050,23050,23100,23050,1052
|
||||
20250227,134200,32458091250,23100,23050,23100,23050,1352
|
||||
20250227,134100,32426890950,23050,23050,23100,23050,1387
|
||||
20250227,134000,32394866800,23050,23100,23150,23050,2978
|
||||
20250227,133900,32326074200,23100,23100,23100,23050,2285
|
||||
20250227,133800,32273312350,23050,23100,23100,23050,8281
|
||||
20250227,133700,32082050000,23100,23100,23100,23050,2477
|
||||
20250227,133600,32024854600,23100,23050,23100,23050,1338
|
||||
20250227,133500,31993986400,23100,23050,23100,23050,792
|
||||
20250227,133400,31975714850,23100,23050,23100,23050,2394
|
||||
20250227,133300,31920448400,23050,23000,23100,23000,2403
|
||||
20250227,133200,31865044750,23000,23050,23100,23000,2096
|
||||
20250227,133100,31816731450,23050,23000,23050,23000,1116
|
||||
20250227,133000,31791019450,23050,23050,23050,23000,1878
|
||||
20250227,132900,31747771800,23050,23050,23100,23000,1510
|
||||
20250227,132800,31712991700,23050,23050,23100,23000,2445
|
||||
20250227,132700,31656607050,23000,23000,23050,23000,1588
|
||||
20250227,132600,31620022500,23000,23000,23050,23000,1518
|
||||
20250227,132500,31585064000,23000,23000,23050,23000,1200
|
||||
20250227,132400,31557438000,23050,23000,23100,23000,1210
|
||||
20250227,132300,31529548700,23050,23000,23100,23000,1443
|
||||
20250227,132200,31496321150,23050,23000,23100,23000,4113
|
||||
20250227,132100,31401380550,23000,23050,23100,23000,2918
|
||||
20250227,132000,31334092250,23100,23050,23100,23000,6929
|
||||
20250227,131900,31174065500,23050,23050,23100,23000,2453
|
||||
20250227,131800,31117498300,23100,23000,23100,23000,5227
|
||||
20250227,131700,30997051100,23050,23000,23050,23000,927
|
||||
20250227,131600,30975709950,23000,23050,23050,23000,7223
|
||||
20250227,131500,30809238900,23050,23050,23050,23000,2217
|
||||
20250227,131400,30758178500,23050,23000,23050,23000,662
|
||||
20250227,131300,30742929150,23050,23050,23050,23000,736
|
||||
20250227,131200,30725978300,23050,23000,23050,23000,761
|
||||
20250227,131100,30708452000,23000,23000,23050,23000,4889
|
||||
20250227,131000,30595990700,23000,23050,23050,23000,11949
|
||||
20250227,130900,30320578950,23000,23000,23050,23000,1413
|
||||
20250227,130800,30288041850,23000,23000,23050,23000,1020
|
||||
20250227,130700,30264556250,23050,23050,23050,23000,845
|
||||
20250227,130600,30245115400,23000,23050,23050,23000,910
|
||||
20250227,130500,30224162000,23000,23000,23050,23000,3856
|
||||
20250227,130400,30135451600,23050,22950,23050,22950,13907
|
||||
20250227,130300,29815613050,22950,22950,23000,22950,1573
|
||||
20250227,130200,29779476000,22950,23000,23000,22950,611
|
||||
20250227,130100,29765439300,22950,23000,23000,22950,1218
|
||||
20250227,130000,29737443800,23000,23000,23000,22950,1630
|
||||
20250227,125900,29700007450,22950,22950,23000,22950,818
|
||||
20250227,125800,29681214350,23000,23000,23000,22950,2570
|
||||
20250227,125700,29622134750,22950,23000,23000,22950,1544
|
||||
20250227,125600,29586663650,23000,22950,23000,22950,1641
|
||||
20250227,125500,29548961700,22950,22950,23000,22950,737
|
||||
20250227,125400,29532021550,23000,23050,23050,22950,3276
|
||||
20250227,125300,29456664800,23050,23000,23050,22950,2079
|
||||
20250227,125200,29408854150,23050,23000,23050,23000,2546
|
||||
20250227,125100,29350193800,23000,23000,23050,23000,4709
|
||||
20250227,125000,29241868900,23050,23000,23050,23000,751
|
||||
20250227,124900,29224572300,23000,23050,23050,23000,971
|
||||
20250227,124800,29202224350,23050,23050,23050,23000,1335
|
||||
20250227,124700,29171479700,23000,23050,23050,23000,873
|
||||
20250227,124600,29151379550,23050,23000,23050,23000,2845
|
||||
20250227,124500,29085862900,23050,23000,23050,23000,1575
|
||||
20250227,124400,29049613900,23000,23000,23050,22950,1615
|
||||
20250227,124300,29012464800,23000,23000,23000,22950,700
|
||||
20250227,124200,28996372400,23000,23000,23000,22950,1094
|
||||
20250227,124100,28971232800,22950,23000,23000,22950,2239
|
||||
20250227,124000,28919788850,22950,23000,23000,22950,2515
|
||||
20250227,123900,28861954600,22950,22950,23000,22950,1167
|
||||
20250227,123800,28835131650,22950,22950,23000,22950,1011
|
||||
20250227,123700,28811913700,23000,23000,23000,22950,1579
|
||||
20250227,123600,28775656400,22950,22950,23000,22950,1093
|
||||
20250227,123500,28750539400,23000,22950,23000,22950,1024
|
||||
20250227,123400,28727005500,22950,23000,23050,22950,2912
|
||||
20250227,123300,28660056800,23000,22950,23000,22950,3328
|
||||
20250227,123200,28583546650,23000,22950,23000,22950,1075
|
||||
20250227,123100,28558846100,23000,23000,23050,22950,14135
|
||||
20250227,123000,28233751250,23050,23050,23050,23000,1248
|
||||
20250227,122900,28205020300,23050,23000,23050,23000,1318
|
||||
20250227,122800,28174682500,23000,23050,23050,23000,2504
|
||||
20250227,122700,28116987150,23000,23050,23050,23000,950
|
||||
20250227,122600,28095107050,23050,23050,23050,23000,1777
|
||||
20250227,122500,28054204450,23050,23050,23050,23000,545
|
||||
20250227,122400,28041649900,23050,23000,23050,23000,1508
|
||||
20250227,122300,28006944700,23000,23050,23050,23000,714
|
||||
20250227,122200,27990506500,23000,23050,23050,23000,2757
|
||||
20250227,122100,27926978650,23000,23000,23050,23000,1283
|
||||
20250227,122000,27897433450,23000,23000,23050,23000,836
|
||||
20250227,121900,27878179300,23000,23000,23050,23000,1066
|
||||
20250227,121800,27853653550,23050,23050,23050,23000,1068
|
||||
20250227,121700,27829064000,23050,23000,23050,23000,940
|
||||
20250227,121600,27807418100,23000,23050,23050,23000,2860
|
||||
20250227,121500,27741544150,23050,23000,23050,23000,1472
|
||||
20250227,121400,27707641100,23000,23050,23050,23000,792
|
||||
20250227,121300,27689414150,23050,23000,23050,23000,4166
|
||||
20250227,121200,27593420950,23050,23000,23050,23000,1140
|
||||
20250227,121100,27567173350,23050,23000,23050,23000,1578
|
||||
20250227,121000,27530864050,23000,23000,23050,23000,2541
|
||||
20250227,120900,27472322150,23050,23050,23050,23000,1349
|
||||
20250227,120800,27441267550,23000,23050,23050,23000,4370
|
||||
20250227,120700,27340576700,23050,23000,23050,22950,1332
|
||||
20250227,120600,27309929150,23050,22950,23050,22950,1670
|
||||
20250227,120500,27271507650,23000,23050,23050,22950,1474
|
||||
20250227,120400,27237556700,23050,23000,23050,23000,2866
|
||||
20250227,120300,27171546250,23000,23000,23050,23000,2949
|
||||
20250227,120200,27103669450,23000,23050,23050,23000,2447
|
||||
20250227,120100,27047358500,23050,23050,23050,23000,1393
|
||||
20250227,120000,27015277900,23000,23050,23050,23000,1963
|
||||
20250227,115900,26970082600,23050,23050,23050,23000,1270
|
||||
20250227,115800,26940840900,23000,23000,23050,23000,10475
|
||||
20250227,115700,26699813450,23000,22950,23000,22950,1612
|
||||
20250227,115600,26662763800,22950,22950,23000,22950,2219
|
||||
20250227,115500,26611738650,22950,23000,23000,22950,1444
|
||||
20250227,115400,26578565200,23000,22950,23000,22950,2185
|
||||
20250227,115300,26528367900,22950,22950,23000,22950,770
|
||||
20250227,115200,26510674000,22950,23000,23000,22950,1519
|
||||
20250227,115100,26475771850,23000,22950,23000,22900,2105
|
||||
20250227,115000,26427445450,22950,23000,23000,22900,4041
|
||||
20250227,114900,26334693850,22950,23000,23000,22950,1869
|
||||
20250227,114800,26291742150,23000,22950,23000,22950,2158
|
||||
20250227,114700,26242150700,22950,22950,23000,22950,6148
|
||||
20250227,114600,26100903650,22950,23000,23000,22950,705
|
||||
20250227,114500,26084701650,23000,23000,23000,22950,1783
|
||||
20250227,114400,26043706050,22950,22950,23000,22950,1473
|
||||
20250227,114300,26009870200,22950,23000,23000,22950,741
|
||||
20250227,114200,25992839350,23000,22950,23000,22950,1147
|
||||
20250227,114100,25966477400,23000,23000,23000,22950,1289
|
||||
20250227,114000,25936865300,23000,23000,23050,22950,4647
|
||||
20250227,113900,25830132100,23000,23000,23050,22950,4245
|
||||
20250227,113800,25732478950,23000,23000,23050,22950,1430
|
||||
20250227,113700,25699542800,23050,22950,23050,22950,1728
|
||||
20250227,113600,25659802400,23000,23050,23050,22950,2192
|
||||
20250227,113500,25609331100,23050,23000,23050,22950,1123
|
||||
20250227,113400,25583484300,23000,23050,23050,23000,2169
|
||||
20250227,113300,25533551300,23000,22950,23050,22950,11396
|
||||
20250227,113200,25271478650,23000,23000,23000,22950,2347
|
||||
20250227,113100,25217589600,23000,22950,23000,22950,1082
|
||||
20250227,113000,25192716550,23000,23000,23000,22950,1365
|
||||
20250227,112900,25161340800,23000,22950,23000,22900,16434
|
||||
20250227,112800,24784159200,23000,23000,23000,22950,6763
|
||||
20250227,112700,24628863200,22950,23000,23000,22950,3946
|
||||
20250227,112600,24538234850,22950,23000,23000,22950,1413
|
||||
20250227,112500,24505757650,22950,22950,23000,22950,1022
|
||||
20250227,112400,24482286050,23000,22950,23000,22950,1974
|
||||
20250227,112300,24436906750,22950,22950,23000,22950,959
|
||||
20250227,112200,24414870100,23000,23000,23000,22950,2327
|
||||
20250227,112100,24361395450,23000,22950,23000,22950,4145
|
||||
20250227,112000,24266211850,23000,22950,23000,22950,1796
|
||||
20250227,111900,24224949300,22950,23000,23000,22900,58747
|
||||
20250227,111800,22877217950,22950,23000,23000,22950,3364
|
||||
20250227,111700,22799875750,23000,22950,23000,22950,11298
|
||||
20250227,111600,22540048400,22950,23000,23000,22950,1065
|
||||
20250227,111500,22515591600,23000,23000,23000,22950,8233
|
||||
20250227,111400,22326590900,22950,23000,23000,22950,19108
|
||||
20250227,111300,21887392850,23000,23000,23050,22950,15351
|
||||
20250227,111200,21534306250,23000,23000,23050,23000,1653
|
||||
20250227,111100,21496255550,23050,23050,23050,23000,1645
|
||||
20250227,111000,21458347400,23050,23000,23100,23000,1713
|
||||
20250227,110900,21418888400,23000,23050,23100,23000,6105
|
||||
20250227,110800,21278263550,23100,23050,23100,23000,3019
|
||||
20250227,110700,21208702200,23100,23050,23100,23000,1494
|
||||
20250227,110600,21174259650,23050,23050,23100,23000,1992
|
||||
20250227,110500,21128291950,23050,23050,23100,23000,2240
|
||||
20250227,110400,21076647300,23100,23050,23100,23000,3283
|
||||
20250227,110300,21000942050,23050,23050,23100,23000,2470
|
||||
20250227,110200,20944025650,23050,23000,23050,23000,3320
|
||||
20250227,110100,20867581750,23050,23100,23100,23000,4533
|
||||
20250227,110000,20763056900,23050,23050,23100,23000,12317
|
||||
20250227,105900,20479210400,23000,23000,23050,23000,3207
|
||||
20250227,105800,20405403700,23000,23000,23050,22950,2494
|
||||
20250227,105700,20348038350,23000,23000,23050,22950,9372
|
||||
20250227,105600,20132548000,23000,23000,23050,23000,5105
|
||||
20250227,105500,20015109000,23000,23050,23050,22950,56832
|
||||
20250227,105400,18707874700,23050,23050,23050,23000,3710
|
||||
20250227,105300,18622388100,23050,23100,23100,23000,3237
|
||||
20250227,105200,18547778250,23000,23050,23100,23000,5953
|
||||
20250227,105100,18410596750,23050,23050,23100,23000,7126
|
||||
20250227,105000,18246373800,23100,23100,23100,23050,2777
|
||||
20250227,104900,18182320300,23100,23100,23100,23050,13329
|
||||
20250227,104800,17875051300,23100,23150,23150,23050,8697
|
||||
20250227,104700,17674111950,23150,23150,23150,23100,3413
|
||||
20250227,104600,17595252100,23100,23150,23150,23100,1236
|
||||
20250227,104500,17566661150,23100,23100,23150,23050,5425
|
||||
20250227,104400,17441317050,23100,23100,23150,23050,17048
|
||||
20250227,104300,17047443350,23150,23100,23150,23100,2740
|
||||
20250227,104200,16984114300,23100,23100,23150,23100,1866
|
||||
20250227,104100,16940938850,23100,23150,23150,23100,1530
|
||||
20250227,104000,16905535900,23150,23100,23150,23100,1716
|
||||
20250227,103900,16865852050,23100,23100,23150,23100,2254
|
||||
20250227,103800,16813687900,23150,23150,23150,23100,2792
|
||||
20250227,103700,16749075000,23150,23150,23150,23100,999
|
||||
20250227,103600,16725979050,23150,23150,23150,23100,5429
|
||||
20250227,103500,16600329600,23200,23100,23200,23100,10758
|
||||
20250227,103400,16350963950,23150,23100,23150,23100,7688
|
||||
20250227,103300,16173157100,23100,23150,23200,23100,1818
|
||||
20250227,103200,16131126500,23150,23150,23200,23100,8795
|
||||
20250227,103100,15927690650,23150,23100,23150,23100,4582
|
||||
20250227,103000,15821646150,23150,23200,23200,23100,4160
|
||||
20250227,102900,15725327400,23150,23200,23200,23150,1675
|
||||
20250227,102800,15686485900,23200,23150,23200,23150,4733
|
||||
20250227,102700,15576894050,23200,23150,23200,23150,1983
|
||||
20250227,102600,15530932100,23200,23100,23200,23100,19765
|
||||
20250227,102500,15073355750,23150,23100,23150,23100,6747
|
||||
20250227,102400,14917452150,23100,23150,23150,23100,2127
|
||||
20250227,102300,14868298000,23100,23150,23150,23100,2314
|
||||
20250227,102200,14814791600,23100,23050,23150,23050,22253
|
||||
20250227,102100,14301254550,23050,23050,23100,23050,9066
|
||||
20250227,102000,14092270850,23050,23100,23150,23050,24532
|
||||
20250227,101900,13525663750,23100,23150,23150,23100,1905
|
||||
20250227,101800,13481576300,23150,23100,23150,23100,5046
|
||||
20250227,101700,13364816450,23150,23150,23150,23100,15103
|
||||
20250227,101600,13015243800,23200,23200,23200,23150,1381
|
||||
20250227,101500,12983219700,23200,23250,23250,23150,11268
|
||||
20250227,101400,12721852850,23250,23200,23250,23150,12186
|
||||
20250227,101300,12439138000,23200,23200,23200,23150,1311
|
||||
20250227,101200,12408746550,23150,23250,23250,23150,23669
|
||||
20250227,101100,11859675750,23200,23250,23250,23200,2979
|
||||
20250227,101000,11790461200,23250,23250,23250,23200,1435
|
||||
20250227,100900,11757146300,23200,23200,23250,23200,4269
|
||||
20250227,100800,11658038000,23200,23200,23250,23200,1002
|
||||
20250227,100700,11634763500,23250,23200,23250,23200,1594
|
||||
20250227,100600,11597721900,23250,23200,23300,23200,1129
|
||||
20250227,100500,11571499050,23250,23250,23250,23200,1537
|
||||
20250227,100400,11535771500,23250,23300,23300,23200,2405
|
||||
20250227,100300,11479856300,23300,23300,23300,23200,1195
|
||||
20250227,100200,11452063200,23250,23200,23300,23200,1989
|
||||
20250227,100100,11405763950,23200,23250,23300,23200,3851
|
||||
20250227,100000,11316236450,23200,23250,23250,23150,5415
|
||||
20250227,095900,11190559150,23250,23150,23250,23150,1835
|
||||
20250227,095800,11147983800,23200,23200,23250,23150,4731
|
||||
20250227,095700,11038194950,23250,23250,23250,23200,2547
|
||||
20250227,095600,10979051400,23250,23250,23250,23200,3394
|
||||
20250227,095500,10900264550,23200,23250,23250,23150,32027
|
||||
20250227,095400,10156393700,23250,23250,23250,23200,14327
|
||||
20250227,095300,9823933900,23200,23250,23250,23200,5983
|
||||
20250227,095200,9684997200,23200,23200,23250,23200,14677
|
||||
20250227,095100,9344417500,23250,23250,23300,23200,18725
|
||||
20250227,095000,8909062950,23250,23250,23300,23200,4982
|
||||
20250227,094900,8793243650,23250,23250,23250,23200,1984
|
||||
20250227,094800,8747131550,23250,23300,23300,23200,11034
|
||||
20250227,094700,8490596350,23300,23300,23350,23250,4239
|
||||
20250227,094600,8391791500,23300,23300,23350,23300,2595
|
||||
20250227,094500,8331254650,23300,23300,23350,23300,2352
|
||||
20250227,094400,8276389650,23300,23300,23350,23300,2080
|
||||
20250227,094300,8227878750,23350,23250,23350,23250,5795
|
||||
20250227,094200,8092922500,23250,23300,23300,23250,2813
|
||||
20250227,094100,8027459950,23250,23250,23350,23250,4092
|
||||
20250227,094000,7932126200,23300,23350,23350,23250,5638
|
||||
20250227,093900,7800822750,23350,23300,23350,23250,23627
|
||||
20250227,093800,7250408650,23300,23350,23350,23300,1852
|
||||
20250227,093700,7207253900,23300,23350,23350,23300,2138
|
||||
20250227,093600,7157341550,23300,23350,23350,23300,1873
|
||||
20250227,093500,7113661450,23300,23350,23400,23300,6687
|
||||
20250227,093400,6957522900,23350,23350,23400,23300,12205
|
||||
20250227,093300,6672810450,23350,23400,23400,23350,2134
|
||||
20250227,093200,6622932000,23400,23450,23450,23350,2695
|
||||
20250227,093100,6559870900,23450,23450,23450,23350,4609
|
||||
20250227,093000,6452013950,23450,23450,23450,23350,9548
|
||||
20250227,092900,6228541400,23350,23450,23450,23350,14202
|
||||
20250227,092800,5895891050,23400,23400,23450,23350,11226
|
||||
20250227,092700,5633241000,23350,23350,23400,23350,1960
|
||||
20250227,092600,5587454100,23350,23400,23400,23350,2383
|
||||
20250227,092500,5531751550,23400,23350,23400,23300,662
|
||||
20250227,092400,5516272550,23350,23400,23400,23350,5826
|
||||
20250227,092300,5380199050,23400,23400,23450,23350,10803
|
||||
20250227,092200,5127589200,23400,23450,23450,23400,1699
|
||||
20250227,092100,5087802050,23450,23400,23450,23400,10318
|
||||
20250227,092000,4846241400,23400,23450,23450,23400,4863
|
||||
20250227,091900,4732221300,23450,23450,23500,23400,11761
|
||||
20250227,091800,4456177650,23450,23400,23450,23400,3636
|
||||
20250227,091700,4370937250,23450,23400,23450,23400,4330
|
||||
20250227,091600,4269415000,23450,23400,23450,23350,7581
|
||||
20250227,091500,4092010900,23400,23400,23400,23350,1816
|
||||
20250227,091400,4049523100,23400,23300,23400,23300,12392
|
||||
20250227,091300,3760061900,23300,23300,23350,23300,5728
|
||||
20250227,091200,3626573350,23300,23300,23350,23300,2370
|
||||
20250227,091100,3571310850,23300,23300,23350,23300,5100
|
||||
20250227,091000,3452438850,23300,23250,23350,23250,24140
|
||||
20250227,090900,2890543400,23250,23250,23350,23250,10723
|
||||
20250227,090800,2641141350,23300,23300,23350,23250,6892
|
||||
20250227,090700,2480572200,23300,23250,23350,23250,6820
|
||||
20250227,090600,2321645250,23300,23300,23300,23250,5202
|
||||
20250227,090500,2200600600,23250,23300,23350,23250,14749
|
||||
20250227,090400,1857197650,23350,23350,23350,23300,8578
|
||||
20250227,090300,1657313550,23350,23350,23400,23300,11375
|
||||
20250227,090200,1391710300,23300,23200,23350,23200,17126
|
||||
20250227,090100,993158000,23250,23350,23400,23200,21820
|
||||
20250227,090000,485064850,23350,23350,23400,23300,20767
|
||||
|
Reference in New Issue
Block a user