Update 2025-02-27 2849 candle_min
This commit is contained in:
607
017860/min/candle-20250227.csv
Normal file
607
017860/min/candle-20250227.csv
Normal file
@@ -0,0 +1,607 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,190500,8436023800,29900,29900,29900,29900,4978
|
||||
20250227,190400,8436023800,29900,29900,29900,29900,0
|
||||
20250227,190300,8436023800,29900,29900,29900,29900,0
|
||||
20250227,190200,8436023800,29900,29900,29900,29900,0
|
||||
20250227,190100,8436023800,29900,29900,29900,29900,0
|
||||
20250227,190000,8436023800,29900,29900,29900,29900,0
|
||||
20250227,185900,8436023800,29900,29900,29900,29900,0
|
||||
20250227,185800,8436023800,29900,29900,29900,29900,0
|
||||
20250227,185700,8436023800,29900,29900,29900,29900,0
|
||||
20250227,185600,8436023800,29900,29900,29900,29900,0
|
||||
20250227,185500,8436023800,29900,29900,29900,29900,0
|
||||
20250227,185400,8436023800,29900,29900,29900,29900,0
|
||||
20250227,185300,8436023800,29900,29900,29900,29900,0
|
||||
20250227,185200,8436023800,29900,29900,29900,29900,0
|
||||
20250227,185100,8436023800,29900,29900,29900,29900,0
|
||||
20250227,185000,8436023800,29900,29900,29900,29900,0
|
||||
20250227,184900,8436023800,29900,29900,29900,29900,0
|
||||
20250227,184800,8436023800,29900,29900,29900,29900,0
|
||||
20250227,184700,8436023800,29900,29900,29900,29900,0
|
||||
20250227,184600,8436023800,29900,29900,29900,29900,0
|
||||
20250227,184500,8436023800,29900,29900,29900,29900,0
|
||||
20250227,184400,8436023800,29900,29900,29900,29900,0
|
||||
20250227,184300,8436023800,29900,29900,29900,29900,0
|
||||
20250227,184200,8436023800,29900,29900,29900,29900,0
|
||||
20250227,184100,8436023800,29900,29900,29900,29900,0
|
||||
20250227,184000,8436023800,29900,29900,29900,29900,0
|
||||
20250227,183900,8436023800,29900,29900,29900,29900,0
|
||||
20250227,183800,8436023800,29900,29900,29900,29900,0
|
||||
20250227,183700,8436023800,29900,29900,29900,29900,0
|
||||
20250227,183600,8436023800,29900,29900,29900,29900,0
|
||||
20250227,183500,8436023800,29900,29900,29900,29900,4978
|
||||
20250227,183400,8436023800,29900,29900,29900,29900,0
|
||||
20250227,183300,8436023800,29900,29900,29900,29900,0
|
||||
20250227,183200,8436023800,29900,29900,29900,29900,0
|
||||
20250227,183100,8436023800,29900,29900,29900,29900,0
|
||||
20250227,183000,8436023800,29900,29900,29900,29900,0
|
||||
20250227,182900,8436023800,29900,29900,29900,29900,0
|
||||
20250227,182800,8436023800,29900,29900,29900,29900,0
|
||||
20250227,182700,8436023800,29900,29900,29900,29900,0
|
||||
20250227,182600,8436023800,29900,29900,29900,29900,0
|
||||
20250227,182500,8436023800,29900,29900,29900,29900,0
|
||||
20250227,182400,8436023800,29900,29900,29900,29900,0
|
||||
20250227,182300,8436023800,29900,29900,29900,29900,0
|
||||
20250227,182200,8436023800,29900,29900,29900,29900,0
|
||||
20250227,182100,8436023800,29900,29900,29900,29900,0
|
||||
20250227,182000,8436023800,29900,29900,29900,29900,0
|
||||
20250227,181900,8436023800,29900,29900,29900,29900,0
|
||||
20250227,181800,8436023800,29900,29900,29900,29900,0
|
||||
20250227,181700,8436023800,29900,29900,29900,29900,0
|
||||
20250227,181600,8436023800,29900,29900,29900,29900,0
|
||||
20250227,181500,8436023800,29900,29900,29900,29900,0
|
||||
20250227,181400,8436023800,29900,29900,29900,29900,0
|
||||
20250227,181300,8436023800,29900,29900,29900,29900,0
|
||||
20250227,181200,8436023800,29900,29900,29900,29900,0
|
||||
20250227,181100,8436023800,29900,29900,29900,29900,0
|
||||
20250227,181000,8436023800,29900,29900,29900,29900,0
|
||||
20250227,180900,8436023800,29900,29900,29900,29900,0
|
||||
20250227,180800,8436023800,29900,29900,29900,29900,0
|
||||
20250227,180700,8436023800,29900,29900,29900,29900,0
|
||||
20250227,180600,8436023800,29900,29900,29900,29900,0
|
||||
20250227,180500,8436023800,29900,29900,29900,29900,4978
|
||||
20250227,180400,8436023800,29900,29900,29900,29900,0
|
||||
20250227,180300,8436023800,29900,29900,29900,29900,0
|
||||
20250227,180200,8436023800,29900,29900,29900,29900,0
|
||||
20250227,180100,8436023800,29900,29900,29900,29900,0
|
||||
20250227,180000,8436023800,29900,29900,29900,29900,0
|
||||
20250227,175900,8436023800,29900,29900,29900,29900,0
|
||||
20250227,175800,8436023800,29900,29900,29900,29900,0
|
||||
20250227,175700,8436023800,29900,29900,29900,29900,0
|
||||
20250227,175600,8436023800,29900,29900,29900,29900,0
|
||||
20250227,175500,8436023800,29900,29900,29900,29900,0
|
||||
20250227,175400,8436023800,29900,29900,29900,29900,0
|
||||
20250227,175300,8436023800,29900,29900,29900,29900,0
|
||||
20250227,175200,8436023800,29900,29900,29900,29900,0
|
||||
20250227,175100,8436023800,29900,29900,29900,29900,0
|
||||
20250227,175000,8436023800,29900,29900,29900,29900,0
|
||||
20250227,174900,8436023800,29900,29900,29900,29900,0
|
||||
20250227,174800,8436023800,29900,29900,29900,29900,0
|
||||
20250227,174700,8436023800,29900,29900,29900,29900,0
|
||||
20250227,174600,8436023800,29900,29900,29900,29900,0
|
||||
20250227,174500,8436023800,29900,29900,29900,29900,0
|
||||
20250227,174400,8436023800,29900,29900,29900,29900,0
|
||||
20250227,174300,8436023800,29900,29900,29900,29900,0
|
||||
20250227,174200,8436023800,29900,29900,29900,29900,0
|
||||
20250227,174100,8436023800,29900,29900,29900,29900,0
|
||||
20250227,174000,8436023800,29900,29900,29900,29900,0
|
||||
20250227,173900,8436023800,29900,29900,29900,29900,0
|
||||
20250227,173800,8436023800,29900,29900,29900,29900,0
|
||||
20250227,173700,8436023800,29900,29900,29900,29900,0
|
||||
20250227,173600,8436023800,29900,29900,29900,29900,0
|
||||
20250227,173500,8436023800,29900,29900,29900,29900,4978
|
||||
20250227,173400,8436023800,29900,29900,29900,29900,0
|
||||
20250227,173300,8436023800,29900,29900,29900,29900,0
|
||||
20250227,173200,8436023800,29900,29900,29900,29900,0
|
||||
20250227,173100,8436023800,29900,29900,29900,29900,0
|
||||
20250227,173000,8436023800,29900,29900,29900,29900,0
|
||||
20250227,172900,8436023800,29900,29900,29900,29900,0
|
||||
20250227,172800,8436023800,29900,29900,29900,29900,0
|
||||
20250227,172700,8436023800,29900,29900,29900,29900,0
|
||||
20250227,172600,8436023800,29900,29900,29900,29900,0
|
||||
20250227,172500,8436023800,29900,29900,29900,29900,0
|
||||
20250227,172400,8436023800,29900,29900,29900,29900,0
|
||||
20250227,172300,8436023800,29900,29900,29900,29900,0
|
||||
20250227,172200,8436023800,29900,29900,29900,29900,0
|
||||
20250227,172100,8436023800,29900,29900,29900,29900,0
|
||||
20250227,172000,8436023800,29900,29900,29900,29900,0
|
||||
20250227,171900,8436023800,29900,29900,29900,29900,0
|
||||
20250227,171800,8436023800,29900,29900,29900,29900,0
|
||||
20250227,171700,8436023800,29900,29900,29900,29900,0
|
||||
20250227,171600,8436023800,29900,29900,29900,29900,0
|
||||
20250227,171500,8436023800,29900,29900,29900,29900,0
|
||||
20250227,171400,8436023800,29900,29900,29900,29900,0
|
||||
20250227,171300,8436023800,29900,29900,29900,29900,0
|
||||
20250227,171200,8436023800,29900,29900,29900,29900,0
|
||||
20250227,171100,8436023800,29900,29900,29900,29900,0
|
||||
20250227,171000,8436023800,29900,29900,29900,29900,0
|
||||
20250227,170900,8436023800,29900,29900,29900,29900,0
|
||||
20250227,170800,8436023800,29900,29900,29900,29900,0
|
||||
20250227,170700,8436023800,29900,29900,29900,29900,0
|
||||
20250227,170600,8436023800,29900,29900,29900,29900,0
|
||||
20250227,170500,8436023800,29900,29900,29900,29900,4978
|
||||
20250227,170400,8436023800,29900,29900,29900,29900,0
|
||||
20250227,170300,8436023800,29900,29900,29900,29900,0
|
||||
20250227,170200,8436023800,29900,29900,29900,29900,0
|
||||
20250227,170100,8436023800,29900,29900,29900,29900,0
|
||||
20250227,170000,8436023800,29900,29900,29900,29900,0
|
||||
20250227,165900,8436023800,29900,29900,29900,29900,0
|
||||
20250227,165800,8436023800,29900,29900,29900,29900,0
|
||||
20250227,165700,8436023800,29900,29900,29900,29900,0
|
||||
20250227,165600,8436023800,29900,29900,29900,29900,0
|
||||
20250227,165500,8436023800,29900,29900,29900,29900,0
|
||||
20250227,165400,8436023800,29900,29900,29900,29900,0
|
||||
20250227,165300,8436023800,29900,29900,29900,29900,0
|
||||
20250227,165200,8436023800,29900,29900,29900,29900,0
|
||||
20250227,165100,8436023800,29900,29900,29900,29900,0
|
||||
20250227,165000,8436023800,29900,29900,29900,29900,0
|
||||
20250227,164900,8436023800,29900,29900,29900,29900,0
|
||||
20250227,164800,8436023800,29900,29900,29900,29900,0
|
||||
20250227,164700,8436023800,29900,29900,29900,29900,0
|
||||
20250227,164600,8436023800,29900,29900,29900,29900,0
|
||||
20250227,164500,8436023800,29900,29900,29900,29900,0
|
||||
20250227,164400,8436023800,29900,29900,29900,29900,0
|
||||
20250227,164300,8436023800,29900,29900,29900,29900,0
|
||||
20250227,164200,8436023800,29900,29900,29900,29900,0
|
||||
20250227,164100,8436023800,29900,29900,29900,29900,0
|
||||
20250227,164000,8436023800,29900,29900,29900,29900,0
|
||||
20250227,163900,8436023800,29900,29900,29900,29900,0
|
||||
20250227,163800,8436023800,29900,29900,29900,29900,0
|
||||
20250227,163700,8436023800,29900,29900,29900,29900,0
|
||||
20250227,163600,8436023800,29900,29900,29900,29900,0
|
||||
20250227,163500,8436023800,29900,29900,29900,29900,4978
|
||||
20250227,163400,8436023800,29900,29900,29900,29900,0
|
||||
20250227,163300,8436023800,29900,29900,29900,29900,0
|
||||
20250227,163200,8436023800,29900,29900,29900,29900,0
|
||||
20250227,163100,8436023800,29900,29900,29900,29900,0
|
||||
20250227,163000,8436023800,29900,29900,29900,29900,0
|
||||
20250227,162900,8436023800,29900,29900,29900,29900,0
|
||||
20250227,162800,8436023800,29900,29900,29900,29900,0
|
||||
20250227,162700,8436023800,29900,29900,29900,29900,0
|
||||
20250227,162600,8436023800,29900,29900,29900,29900,0
|
||||
20250227,162500,8436023800,29900,29900,29900,29900,0
|
||||
20250227,162400,8436023800,29900,29900,29900,29900,0
|
||||
20250227,162300,8436023800,29900,29900,29900,29900,0
|
||||
20250227,162200,8436023800,29900,29900,29900,29900,0
|
||||
20250227,162100,8436023800,29900,29900,29900,29900,0
|
||||
20250227,162000,8436023800,29900,29900,29900,29900,0
|
||||
20250227,161900,8436023800,29900,29900,29900,29900,0
|
||||
20250227,161800,8436023800,29900,29900,29900,29900,0
|
||||
20250227,161700,8436023800,29900,29900,29900,29900,0
|
||||
20250227,161600,8436023800,29900,29900,29900,29900,0
|
||||
20250227,161500,8436023800,29900,29900,29900,29900,0
|
||||
20250227,161400,8436023800,29900,29900,29900,29900,0
|
||||
20250227,161300,8436023800,29900,29900,29900,29900,0
|
||||
20250227,161200,8436023800,29900,29900,29900,29900,0
|
||||
20250227,161100,8436023800,29900,29900,29900,29900,0
|
||||
20250227,161000,8436023800,29900,29900,29900,29900,0
|
||||
20250227,160900,8436023800,29900,29900,29900,29900,0
|
||||
20250227,160800,8436023800,29900,29900,29900,29900,0
|
||||
20250227,160700,8436023800,29900,29900,29900,29900,0
|
||||
20250227,160600,8436023800,29900,29900,29900,29900,0
|
||||
20250227,160500,8436023800,29900,29900,29900,29900,4978
|
||||
20250227,160400,8436023800,29900,29900,29900,29900,0
|
||||
20250227,160300,8436023800,29900,29900,29900,29900,0
|
||||
20250227,160200,8436023800,29900,29900,29900,29900,0
|
||||
20250227,160100,8436023800,29900,29900,29900,29900,0
|
||||
20250227,160000,8436023800,29900,29900,29900,29900,0
|
||||
20250227,155900,8436023800,29900,29900,29900,29900,0
|
||||
20250227,155800,8436023800,29900,29900,29900,29900,0
|
||||
20250227,155700,8436023800,29900,29900,29900,29900,0
|
||||
20250227,155600,8436023800,29900,29900,29900,29900,0
|
||||
20250227,155500,8436023800,29900,29900,29900,29900,0
|
||||
20250227,155400,8436023800,29900,29900,29900,29900,0
|
||||
20250227,155300,8436023800,29900,29900,29900,29900,0
|
||||
20250227,155200,8436023800,29900,29900,29900,29900,0
|
||||
20250227,155100,8436023800,29900,29900,29900,29900,0
|
||||
20250227,155000,8436023800,29900,29900,29900,29900,0
|
||||
20250227,154900,8436023800,29900,29900,29900,29900,0
|
||||
20250227,154800,8436023800,29900,29900,29900,29900,0
|
||||
20250227,154700,8436023800,29900,29900,29900,29900,0
|
||||
20250227,154600,8436023800,29900,29900,29900,29900,0
|
||||
20250227,154500,8436023800,29900,29900,29900,29900,0
|
||||
20250227,154400,8436023800,29900,29900,29900,29900,0
|
||||
20250227,154300,8436023800,29900,29900,29900,29900,0
|
||||
20250227,154200,8436023800,29900,29900,29900,29900,0
|
||||
20250227,154100,8436023800,29900,29900,29900,29900,0
|
||||
20250227,154000,8436023800,29900,29900,29900,29900,0
|
||||
20250227,153900,8436023800,29900,29900,29900,29900,0
|
||||
20250227,153800,8436023800,29900,29900,29900,29900,0
|
||||
20250227,153700,8436023800,29900,29900,29900,29900,0
|
||||
20250227,153600,8436023800,29900,29900,29900,29900,0
|
||||
20250227,153500,8436023800,29900,29900,29900,29900,4978
|
||||
20250227,153400,8436023800,29900,29900,29900,29900,0
|
||||
20250227,153300,8436023800,29900,29900,29900,29900,0
|
||||
20250227,153200,8436023800,29900,29900,29900,29900,0
|
||||
20250227,153100,8436023800,29900,29900,29900,29900,0
|
||||
20250227,153000,8436023800,29900,29900,29900,29900,4978
|
||||
20250227,152900,8287181600,29950,29950,29950,29950,0
|
||||
20250227,152800,8287181600,29950,29950,29950,29950,0
|
||||
20250227,152700,8287181600,29950,29950,29950,29950,0
|
||||
20250227,152600,8287181600,29950,29950,29950,29950,0
|
||||
20250227,152500,8287181600,29950,29950,29950,29950,0
|
||||
20250227,152400,8287181600,29950,29950,29950,29950,0
|
||||
20250227,152300,8287181600,29950,29950,29950,29950,0
|
||||
20250227,152200,8287181600,29950,29950,29950,29950,0
|
||||
20250227,152100,8287181600,29950,29950,29950,29950,0
|
||||
20250227,152000,8287181600,29950,29950,29950,29950,0
|
||||
20250227,151900,8287181600,29950,29950,29950,29950,1663
|
||||
20250227,151800,8237374750,29950,29950,30000,29950,2413
|
||||
20250227,151700,8165105300,29950,29900,29950,29900,278
|
||||
20250227,151600,8156783700,29950,30000,30000,29950,1854
|
||||
20250227,151500,8101256350,30000,29950,30000,29950,847
|
||||
20250227,151400,8075888600,30000,30000,30000,29900,936
|
||||
20250227,151300,8047877800,30000,29950,30000,29950,550
|
||||
20250227,151200,8031403600,29950,29950,29950,29950,131
|
||||
20250227,151100,8027480150,29900,29950,29950,29900,696
|
||||
20250227,151000,8006637550,29950,29950,30000,29900,3184
|
||||
20250227,150900,7911378950,29950,30000,30000,29950,1787
|
||||
20250227,150800,7857858150,30000,30000,30000,30000,36
|
||||
20250227,150700,7856778150,30000,30000,30000,30000,77
|
||||
20250227,150600,7854468150,30000,30000,30000,30000,46
|
||||
20250227,150500,7853088150,30000,30000,30050,30000,400
|
||||
20250227,150400,7841088100,30000,30000,30050,30000,81
|
||||
20250227,150300,7838658050,30050,30050,30050,30050,10
|
||||
20250227,150200,7838357550,30050,30050,30050,30000,112
|
||||
20250227,150100,7834996700,30050,30050,30050,30050,7
|
||||
20250227,150000,7834786350,30050,30000,30050,30000,8
|
||||
20250227,145900,7834546050,30050,30050,30050,30050,287
|
||||
20250227,145800,7825921700,30050,30050,30050,30000,198
|
||||
20250227,145700,7819981600,30000,30050,30050,30000,18
|
||||
20250227,145600,7819441300,30050,30000,30050,30000,3
|
||||
20250227,145500,7819351200,30050,30000,30050,30000,166
|
||||
20250227,145400,7814368500,30000,30050,30050,30000,451
|
||||
20250227,145300,7800837200,30000,30000,30050,30000,1353
|
||||
20250227,145200,7760242100,30050,30050,30050,30000,139
|
||||
20250227,145100,7756071800,30050,30000,30050,30000,139
|
||||
20250227,145000,7751901750,30000,30050,30050,30000,114
|
||||
20250227,144900,7748481700,30050,30050,30050,30050,104
|
||||
20250227,144800,7745356500,30050,30050,30050,30050,115
|
||||
20250227,144700,7741900750,30050,30000,30050,30000,513
|
||||
20250227,144600,7726486100,30000,29950,30000,29950,500
|
||||
20250227,144500,7711486550,29950,30000,30000,29950,158
|
||||
20250227,144400,7706747650,30000,30000,30000,30000,1
|
||||
20250227,144300,7706717650,30000,30000,30000,30000,56
|
||||
20250227,144200,7705037650,30000,30000,30000,30000,607
|
||||
20250227,144100,7686827650,30000,30000,30000,30000,601
|
||||
20250227,144000,7668797650,30000,30000,30000,29950,575
|
||||
20250227,143900,7651550150,29950,29950,30000,29950,687
|
||||
20250227,143800,7630945850,30000,30000,30000,29950,725
|
||||
20250227,143700,7609196350,30000,30000,30000,29950,769
|
||||
20250227,143600,7586138800,30000,29950,30000,29950,30
|
||||
20250227,143500,7585239700,29950,29950,30000,29950,1200
|
||||
20250227,143400,7549298650,30000,30000,30000,29950,1015
|
||||
20250227,143300,7518883650,30000,30000,30050,30000,340
|
||||
20250227,143200,7508678650,30050,30050,30050,30000,97
|
||||
20250227,143100,7505766300,30050,30050,30050,30050,0
|
||||
20250227,143000,7505766300,30050,30000,30050,30000,26
|
||||
20250227,142900,7504986200,30000,30000,30050,30000,388
|
||||
20250227,142800,7493346150,30000,30000,30050,30000,367
|
||||
20250227,142700,7482335950,30000,30000,30000,30000,42
|
||||
20250227,142600,7481075950,30000,30000,30000,30000,22
|
||||
20250227,142500,7480415950,30000,30000,30000,30000,78
|
||||
20250227,142400,7478075950,30000,30000,30000,30000,237
|
||||
20250227,142300,7470965950,30000,30000,30000,30000,418
|
||||
20250227,142200,7458425950,30000,30050,30050,30000,129
|
||||
20250227,142100,7454555350,30050,30000,30050,30000,874
|
||||
20250227,142000,7428297650,30000,30000,30000,30000,45
|
||||
20250227,141900,7426947650,30000,30000,30050,30000,319
|
||||
20250227,141800,7417377600,30000,30000,30050,30000,46
|
||||
20250227,141700,7415997500,30000,30050,30050,30000,218
|
||||
20250227,141600,7409457450,30000,30050,30050,30000,16
|
||||
20250227,141500,7408977400,30000,30000,30000,30000,42
|
||||
20250227,141400,7407717400,30000,30000,30000,30000,83
|
||||
20250227,141300,7405227400,30000,30000,30000,30000,42
|
||||
20250227,141200,7403967400,30000,30000,30050,30000,275
|
||||
20250227,141100,7395716350,30000,30050,30050,30000,32
|
||||
20250227,141000,7394755750,30050,30050,30100,30050,124
|
||||
20250227,140900,7391027750,30050,30000,30050,30000,155
|
||||
20250227,140800,7386370300,30000,30000,30000,30000,111
|
||||
20250227,140700,7383040300,30000,29950,30100,29950,3321
|
||||
20250227,140600,7283265800,30000,29950,30000,29950,62
|
||||
20250227,140500,7281408850,29950,29950,29950,29900,297
|
||||
20250227,140400,7272513950,29900,29900,29900,29850,733
|
||||
20250227,140300,7250598100,29900,29850,29900,29850,406
|
||||
20250227,140200,7238461450,29850,29850,29900,29850,918
|
||||
20250227,140100,7211024850,29850,29900,29900,29850,4
|
||||
20250227,140000,7210905400,29900,29850,29900,29850,98
|
||||
20250227,135900,7207980000,29850,29900,29900,29850,149
|
||||
20250227,135800,7203526100,29900,29850,29900,29850,19
|
||||
20250227,135700,7202958900,29850,29850,29900,29850,114
|
||||
20250227,135600,7199555750,29850,29900,29900,29850,291
|
||||
20250227,135500,7190868950,29900,29850,29900,29850,129
|
||||
20250227,135400,7187018250,29900,29850,29900,29850,120
|
||||
20250227,135300,7183436200,29850,29850,29850,29850,398
|
||||
20250227,135200,7171555900,29850,29850,29900,29850,163
|
||||
20250227,135100,7166689850,29850,29850,29850,29800,173
|
||||
20250227,135000,7161527800,29850,29850,29850,29800,747
|
||||
20250227,134900,7139253850,29850,29850,29850,29800,263
|
||||
20250227,134800,7131405650,29800,29850,29850,29800,443
|
||||
20250227,134700,7118191700,29800,29850,29850,29800,72
|
||||
20250227,134600,7116043500,29850,29850,29850,29800,266
|
||||
20250227,134500,7108105800,29850,29800,29850,29800,360
|
||||
20250227,134400,7097362500,29800,29800,29850,29800,496
|
||||
20250227,134300,7082570900,29850,29800,29850,29800,277
|
||||
20250227,134200,7074312900,29800,29900,29900,29800,510
|
||||
20250227,134100,7059092350,29850,29850,29850,29850,67
|
||||
20250227,134000,7057092400,29850,29800,29850,29800,2221
|
||||
20250227,133900,6990797400,29800,29850,29850,29800,385
|
||||
20250227,133800,6979318350,29850,29850,29850,29800,883
|
||||
20250227,133700,6953004500,29850,29850,29850,29800,473
|
||||
20250227,133600,6938885650,29850,29850,29850,29850,1091
|
||||
20250227,133500,6906319300,29850,29850,29850,29850,1498
|
||||
20250227,133400,6861604000,29850,29850,29850,29850,161
|
||||
20250227,133300,6856798150,29850,29800,29850,29800,493
|
||||
20250227,133200,6842085300,29800,29850,29850,29800,1300
|
||||
20250227,133100,6803292300,29850,29850,29850,29800,927
|
||||
20250227,133000,6775650600,29850,29850,29900,29800,1727
|
||||
20250227,132900,6724102200,29850,29850,29900,29850,612
|
||||
20250227,132800,6705830250,29900,29850,29900,29850,868
|
||||
20250227,132700,6679918150,29900,29950,29950,29850,12582
|
||||
20250227,132600,6303825350,29900,29950,29950,29900,1230
|
||||
20250227,132500,6267042650,29950,29950,29950,29900,246
|
||||
20250227,132400,6259676350,29900,29950,29950,29900,57
|
||||
20250227,132300,6257971650,29950,29950,30000,29950,1204
|
||||
20250227,132200,6221911750,29950,30050,30050,29950,20572
|
||||
20250227,132100,5604984600,30000,30050,30050,30000,79
|
||||
20250227,132000,5602613450,30000,30000,30050,30000,196
|
||||
20250227,131900,5596732150,30050,30050,30050,30000,114
|
||||
20250227,131800,5593311800,30050,30050,30050,30000,122
|
||||
20250227,131700,5589651600,30050,30050,30050,30000,2396
|
||||
20250227,131600,5517769900,30000,30000,30050,30000,157
|
||||
20250227,131500,5513056950,30000,30000,30050,30000,541
|
||||
20250227,131400,5496826450,30050,30000,30050,30000,221
|
||||
20250227,131300,5490188300,30050,30050,30050,30000,1588
|
||||
20250227,131200,5442494300,30000,30000,30050,30000,211
|
||||
20250227,131100,5436164150,30000,30000,30000,30000,60
|
||||
20250227,131000,5434364150,30050,30000,30050,30000,58
|
||||
20250227,130900,5432623600,30050,30050,30050,30000,108
|
||||
20250227,130800,5429383300,30000,30000,30050,30000,839
|
||||
20250227,130700,5404171750,30050,30000,30050,30000,255
|
||||
20250227,130600,5396521250,30000,30000,30050,30000,5474
|
||||
20250227,130500,5232301050,30000,30000,30050,30000,33
|
||||
20250227,130400,5231310900,30050,30000,30050,30000,648
|
||||
20250227,130300,5211869950,30000,30000,30050,30000,758
|
||||
20250227,130200,5189129700,30050,30000,30050,30000,355
|
||||
20250227,130100,5178469650,30000,30050,30050,30000,203
|
||||
20250227,130000,5172373450,30050,30050,30050,30000,123
|
||||
20250227,125900,5168683000,30050,30050,30050,30000,177
|
||||
20250227,125800,5163364800,30050,30000,30050,30000,732
|
||||
20250227,125700,5141390050,30000,30000,30000,30000,226
|
||||
20250227,125600,5134610050,30000,30000,30050,30000,187
|
||||
20250227,125500,5128991850,30050,30050,30100,30050,181
|
||||
20250227,125400,5123552750,30050,30050,30050,30050,800
|
||||
20250227,125300,5099512750,30050,30000,30050,30000,447
|
||||
20250227,125200,5086102100,30050,30050,30050,30000,295
|
||||
20250227,125100,5077251450,30050,30050,30050,30000,417
|
||||
20250227,125000,5064738100,30000,30000,30050,30000,578
|
||||
20250227,124900,5047397900,30000,30050,30050,30000,106
|
||||
20250227,124800,5044216850,30050,30000,30050,30000,25
|
||||
20250227,124700,5043466600,30000,30000,30050,30000,1205
|
||||
20250227,124600,5007312650,30050,30050,30050,30000,4745
|
||||
20250227,124500,4864955250,30050,30050,30050,30050,192
|
||||
20250227,124400,4859185650,30050,30050,30050,30050,285
|
||||
20250227,124300,4850621400,30100,30050,30100,30050,330
|
||||
20250227,124200,4840700600,30050,30100,30100,30050,199
|
||||
20250227,124100,4834720600,30050,30100,30100,30050,153
|
||||
20250227,124000,4830122900,30100,30050,30100,30050,308
|
||||
20250227,123900,4820867200,30050,30050,30050,30050,289
|
||||
20250227,123800,4812182750,30050,30050,30050,30050,159
|
||||
20250227,123700,4807404800,30050,30100,30100,30050,6
|
||||
20250227,123600,4807224350,30050,30050,30050,30050,70
|
||||
20250227,123500,4805120850,30050,30050,30050,30050,190
|
||||
20250227,123400,4799411350,30050,30050,30050,30050,26
|
||||
20250227,123300,4798630050,30000,30050,30050,30000,224
|
||||
20250227,123200,4791908350,30050,30100,30100,30050,178
|
||||
20250227,123100,4786558750,30100,30100,30100,30050,104
|
||||
20250227,123000,4783433350,30100,30100,30100,30100,30
|
||||
20250227,122900,4782530350,30100,30100,30100,30100,10
|
||||
20250227,122800,4782229350,30100,30050,30100,30050,49
|
||||
20250227,122700,4780756850,30100,30100,30100,30050,137
|
||||
20250227,122600,4776639500,30050,30050,30050,30050,284
|
||||
20250227,122500,4768105300,30050,30050,30050,30050,467
|
||||
20250227,122400,4754071950,30050,30050,30050,30050,83
|
||||
20250227,122300,4751577800,30000,30000,30000,30000,5
|
||||
20250227,122200,4751427800,30050,30050,30050,30000,90
|
||||
20250227,122100,4748727250,30050,30050,30100,30000,45
|
||||
20250227,122000,4747375900,30000,30050,30050,30000,1471
|
||||
20250227,121900,4703200600,30050,30050,30050,30050,4
|
||||
20250227,121800,4703080400,30050,30050,30050,30050,14
|
||||
20250227,121700,4702659700,30050,30050,30050,30050,154
|
||||
20250227,121600,4698032000,30050,30050,30050,30050,2
|
||||
20250227,121500,4697971900,30050,30050,30050,30050,280
|
||||
20250227,121400,4689557900,30100,30100,30100,30100,1
|
||||
20250227,121300,4689527800,30100,30100,30100,30100,30
|
||||
20250227,121200,4688624800,30050,30050,30050,30050,287
|
||||
20250227,121100,4680000450,30050,30050,30100,30050,321
|
||||
20250227,121000,4670354350,30050,30050,30050,30050,400
|
||||
20250227,120900,4658334350,30050,30050,30050,30050,105
|
||||
20250227,120800,4655179100,30050,30100,30100,30050,14
|
||||
20250227,120700,4654757750,30050,30050,30050,30000,496
|
||||
20250227,120600,4639853050,30050,30050,30050,30050,17
|
||||
20250227,120500,4639342200,30050,30050,30050,30050,17
|
||||
20250227,120400,4638831350,30050,30000,30050,30000,91
|
||||
20250227,120300,4636100800,30000,30000,30000,30000,21
|
||||
20250227,120200,4635470800,30000,30000,30050,30000,483
|
||||
20250227,120100,4620974150,30000,30050,30050,30000,37
|
||||
20250227,120000,4619863500,30050,30050,30050,30050,39
|
||||
20250227,115900,4618691550,30000,30000,30000,30000,120
|
||||
20250227,115800,4615091550,30050,30000,30050,30000,135
|
||||
20250227,115700,4611040300,30050,30050,30050,30050,162
|
||||
20250227,115600,4606172200,30050,30050,30050,30050,12
|
||||
20250227,115500,4605811600,30050,30050,30050,30050,3
|
||||
20250227,115400,4605721450,30050,30050,30050,30050,192
|
||||
20250227,115300,4599951850,30050,30050,30050,30050,351
|
||||
20250227,115200,4589404300,30050,30050,30050,30050,209
|
||||
20250227,115100,4583123850,30050,30050,30050,30050,51
|
||||
20250227,115000,4581591300,30050,30000,30050,30000,24
|
||||
20250227,114900,4580871250,30000,30050,30050,30000,865
|
||||
20250227,114800,4554878150,30050,30050,30050,30050,6
|
||||
20250227,114700,4554697850,30050,30050,30100,30050,1652
|
||||
20250227,114600,4505055150,30050,30100,30100,30050,563
|
||||
20250227,114500,4488116450,30100,30100,30100,30050,13
|
||||
20250227,114400,4487725200,30100,30050,30100,30050,442
|
||||
20250227,114300,4474442900,30050,30050,30050,30000,456
|
||||
20250227,114200,4460751850,30050,30050,30050,30050,11
|
||||
20250227,114100,4460421300,30000,30050,30050,30000,100
|
||||
20250227,114000,4457416800,30000,30050,30050,30000,181
|
||||
20250227,113900,4451978300,30000,30000,30000,30000,965
|
||||
20250227,113800,4423028300,30000,30050,30050,30000,946
|
||||
20250227,113700,4394641500,30050,30050,30050,30000,263
|
||||
20250227,113600,4386748950,30050,30050,30050,30050,7
|
||||
20250227,113500,4386538600,30000,30050,30050,30000,77
|
||||
20250227,113400,4384226750,30050,30050,30050,30000,479
|
||||
20250227,113300,4369856350,30000,30000,30050,30000,762
|
||||
20250227,113200,4346993750,30050,30050,30050,30050,314
|
||||
20250227,113100,4337558050,30050,30050,30050,30050,300
|
||||
20250227,113000,4328543050,30050,30050,30050,30050,340
|
||||
20250227,112900,4318326050,30050,30050,30050,30050,113
|
||||
20250227,112800,4314930400,30050,30050,30050,30050,570
|
||||
20250227,112700,4297801900,30050,30050,30100,30050,174
|
||||
20250227,112600,4292573150,30050,30050,30100,30050,60
|
||||
20250227,112500,4290770050,30050,30050,30100,30050,121
|
||||
20250227,112400,4287133950,30050,30050,30050,30000,310
|
||||
20250227,112300,4277823450,30050,30050,30050,30000,234
|
||||
20250227,112200,4270793050,30050,30050,30050,30000,314
|
||||
20250227,112100,4261357600,30050,30050,30050,30050,338
|
||||
20250227,112000,4251200700,30050,30050,30050,30000,615
|
||||
20250227,111900,4232730550,30050,30050,30050,30050,6
|
||||
20250227,111800,4232550250,30050,30000,30050,30000,109
|
||||
20250227,111700,4229274950,30000,30050,30050,30000,30
|
||||
20250227,111600,4228374700,30000,30050,30050,30000,10
|
||||
20250227,111500,4228074350,30000,30050,30050,30000,36
|
||||
20250227,111400,4226992650,30050,30050,30050,30050,71
|
||||
20250227,111300,4224859100,30050,30050,30050,30050,36
|
||||
20250227,111200,4223777300,30050,30050,30050,30000,126
|
||||
20250227,111100,4219994900,30050,30050,30050,30050,4
|
||||
20250227,111000,4219874700,30050,30050,30050,30000,87
|
||||
20250227,110900,4217261000,30050,30050,30050,30000,114
|
||||
20250227,110800,4213840300,30050,30000,30050,30000,64
|
||||
20250227,110700,4211917750,30050,30050,30050,30000,115
|
||||
20250227,110600,4208467000,30050,30050,30050,30050,138
|
||||
20250227,110500,4204320100,30050,30050,30050,30000,86
|
||||
20250227,110400,4201736650,30050,30050,30050,30000,1058
|
||||
20250227,110300,4169946250,30050,30050,30050,30050,236
|
||||
20250227,110200,4162854450,30050,30050,30100,30050,444
|
||||
20250227,110100,4149511750,30050,30100,30100,30050,2181
|
||||
20250227,110000,4083972400,30100,30100,30100,30050,109
|
||||
20250227,105900,4080696850,30050,30050,30050,30050,83
|
||||
20250227,105800,4078202700,30050,30050,30050,30050,50
|
||||
20250227,105700,4076700200,30050,30050,30050,30050,26
|
||||
20250227,105600,4075918900,30100,30050,30100,30050,194
|
||||
20250227,105500,4070089050,30050,30050,30050,30050,52
|
||||
20250227,105400,4068526450,30050,30100,30100,30050,60
|
||||
20250227,105300,4066722950,30100,30100,30100,30100,22
|
||||
20250227,105200,4066060750,30100,30050,30100,30050,308
|
||||
20250227,105100,4056797800,30050,30050,30050,30050,326
|
||||
20250227,105000,4047001500,30050,30050,30100,30050,629
|
||||
20250227,104900,4028098900,30050,30050,30100,30050,104
|
||||
20250227,104800,4024973650,30050,30050,30100,30050,885
|
||||
20250227,104700,3998379350,30050,30100,30100,30050,120
|
||||
20250227,104600,3994769850,30050,30050,30100,30050,476
|
||||
20250227,104500,3980466000,30050,30050,30100,30050,323
|
||||
20250227,104400,3970759750,30050,30100,30100,30050,105
|
||||
20250227,104300,3967600500,30050,30100,30100,30050,66
|
||||
20250227,104200,3965614150,30100,30050,30100,30050,91
|
||||
20250227,104100,3962877050,30100,30100,30100,30050,160
|
||||
20250227,104000,3958061100,30100,30100,30100,30050,42
|
||||
20250227,103900,3956798550,30100,30100,30100,30050,28
|
||||
20250227,103800,3955956550,30050,30050,30050,30050,179
|
||||
20250227,103700,3950577600,30050,30100,30100,30050,963
|
||||
20250227,103600,3921634450,30100,30100,30100,30100,1126
|
||||
20250227,103500,3887741850,30100,30100,30100,30050,1565
|
||||
20250227,103400,3840641600,30100,30100,30100,30100,14
|
||||
20250227,103300,3840220200,30100,30050,30100,30050,750
|
||||
20250227,103200,3817682650,30050,30000,30050,30000,57
|
||||
20250227,103100,3815971000,30000,30050,30050,30000,114
|
||||
20250227,103000,3812545750,30050,30050,30100,30050,2606
|
||||
20250227,102900,3734235400,30100,30050,30100,30050,60
|
||||
20250227,102800,3732432350,30050,30100,30100,30050,38
|
||||
20250227,102700,3731289400,30100,30100,30100,30100,52
|
||||
20250227,102600,3729724200,30100,30050,30100,30050,610
|
||||
20250227,102500,3711393650,30100,30050,30100,30050,319
|
||||
20250227,102400,3701806800,30100,30100,30100,30050,959
|
||||
20250227,102300,3672971400,30100,30100,30100,30050,801
|
||||
20250227,102200,3648865000,30050,30050,30100,30050,1034
|
||||
20250227,102100,3617792850,30050,30100,30100,30050,250
|
||||
20250227,102000,3610273000,30100,30100,30100,30100,186
|
||||
20250227,101900,3604674400,30100,30050,30100,30050,183
|
||||
20250227,101800,3599173600,30100,30100,30100,30050,67
|
||||
20250227,101700,3597160150,30100,30100,30100,30050,77
|
||||
20250227,101600,3594844050,30100,30050,30100,30050,34
|
||||
20250227,101500,3593821200,30050,30050,30100,30050,369
|
||||
20250227,101400,3582732700,30050,30100,30100,30050,565
|
||||
20250227,101300,3565751700,30100,30050,30100,30050,72
|
||||
20250227,101200,3563587750,30050,30100,30100,30050,534
|
||||
20250227,101100,3547533650,30100,30100,30100,30050,1086
|
||||
20250227,101000,3514898800,30100,30100,30150,30100,209
|
||||
20250227,100900,3508607800,30100,30100,30100,30050,244
|
||||
20250227,100800,3501265950,30100,30100,30100,30050,327
|
||||
20250227,100700,3491423950,30100,30100,30100,30100,103
|
||||
20250227,100600,3488323650,30050,30100,30100,30000,381
|
||||
20250227,100500,3476875950,30050,30000,30100,30000,1319
|
||||
20250227,100400,3437232300,30050,30050,30100,30000,1545
|
||||
20250227,100300,3390840150,30100,30050,30100,30050,547
|
||||
20250227,100200,3374402700,30050,30050,30050,30050,7
|
||||
20250227,100100,3374192350,30100,30050,30100,30050,344
|
||||
20250227,100000,3363855100,30050,30050,30100,30050,624
|
||||
20250227,095900,3345103850,30050,30050,30100,30050,93
|
||||
20250227,095800,3342308950,30050,30100,30100,30050,511
|
||||
20250227,095700,3326953100,30100,30050,30100,30000,139
|
||||
20250227,095600,3322776400,30050,30100,30100,30050,643
|
||||
20250227,095500,3303454150,30050,30050,30100,30050,97
|
||||
20250227,095400,3300539050,30050,30100,30100,30050,779
|
||||
20250227,095300,3277130050,30050,30050,30100,30050,927
|
||||
20250227,095200,3249273400,30050,30100,30100,30050,382
|
||||
20250227,095100,3237793300,30050,30100,30100,30050,1092
|
||||
20250227,095000,3204958050,30100,30050,30100,30050,71
|
||||
20250227,094900,3202823750,30100,30100,30100,30050,1125
|
||||
20250227,094800,3168969250,30100,30150,30200,30100,811
|
||||
20250227,094700,3144517500,30150,30050,30150,30050,696
|
||||
20250227,094600,3123563550,30050,30150,30150,30050,858
|
||||
20250227,094500,3097757100,30100,30050,30150,30000,732
|
||||
20250227,094400,3075733800,30050,30000,30050,30000,460
|
||||
20250227,094300,3061913800,30050,29950,30050,29950,575
|
||||
20250227,094200,3044666250,30000,29900,30000,29900,1258
|
||||
20250227,094100,3007007000,29900,30050,30050,29900,3978
|
||||
20250227,094000,2887777250,30050,30050,30050,29950,1743
|
||||
20250227,093900,2835511900,30050,30000,30050,29950,1248
|
||||
20250227,093800,2798074100,30000,30000,30000,29950,345
|
||||
20250227,093700,2787726250,29950,29950,29950,29900,1361
|
||||
20250227,093600,2746966300,29950,30100,30100,29900,25565
|
||||
20250227,093500,1980767250,30100,30150,30200,30100,2521
|
||||
20250227,093400,1904852700,30150,30150,30200,30150,440
|
||||
20250227,093300,1891583900,30150,30100,30200,30100,702
|
||||
20250227,093200,1870441550,30100,30100,30150,30100,2096
|
||||
20250227,093100,1807326900,30100,30050,30100,30050,764
|
||||
20250227,093000,1784338900,30050,30100,30100,30050,2327
|
||||
20250227,092900,1714378100,30050,30150,30150,30050,6690
|
||||
20250227,092800,1513137650,30100,30150,30150,30100,226
|
||||
20250227,092700,1506330000,30150,30150,30200,30100,1116
|
||||
20250227,092600,1472686550,30150,30150,30200,30150,1075
|
||||
20250227,092500,1440274650,30200,30200,30200,30150,669
|
||||
20250227,092400,1420103100,30150,30150,30200,30150,579
|
||||
20250227,092300,1402645750,30150,30200,30200,30150,536
|
||||
20250227,092200,1386484100,30200,30200,30200,30150,465
|
||||
20250227,092100,1372456400,30200,30200,30300,30200,558
|
||||
20250227,092000,1355604450,30250,30250,30250,30250,486
|
||||
20250227,091900,1340902950,30250,30300,30300,30200,324
|
||||
20250227,091800,1331104900,30250,30150,30250,30100,4699
|
||||
20250227,091700,1189264550,30150,30150,30200,30100,3264
|
||||
20250227,091600,1090856250,30150,30200,30250,30150,760
|
||||
20250227,091500,1067926100,30200,30150,30250,30150,1172
|
||||
20250227,091400,1032531450,30150,30200,30200,30150,5157
|
||||
20250227,091300,877010950,30150,30250,30250,30150,1061
|
||||
20250227,091200,844970900,30250,30250,30300,30200,1780
|
||||
20250227,091100,791199550,30300,30300,30300,30200,4325
|
||||
20250227,091000,660386000,30300,30300,30300,30300,2326
|
||||
20250227,090900,589908200,30350,30300,30400,30300,2038
|
||||
20250227,090800,528115600,30300,30400,30400,30300,498
|
||||
20250227,090700,513005450,30450,30300,30450,30300,1168
|
||||
20250227,090600,477609900,30300,30400,30400,30300,3381
|
||||
20250227,090500,375010250,30350,30500,30500,30350,1879
|
||||
20250227,090400,317838850,30450,30450,30450,30450,512
|
||||
20250227,090300,302248450,30450,30400,30450,30350,680
|
||||
20250227,090200,281595450,30350,30350,30350,30300,2643
|
||||
20250227,090100,201503200,30300,30350,30350,30300,1605
|
||||
20250227,090000,152817850,30350,30400,30400,30350,4917
|
||||
|
Reference in New Issue
Block a user