Update 2025-02-27 2849 candle_min
This commit is contained in:
608
019540/min/candle-20250227.csv
Normal file
608
019540/min/candle-20250227.csv
Normal file
@@ -0,0 +1,608 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,190600,37292270,4245,4245,4245,4245,12
|
||||
20250227,190500,37292270,4245,4245,4245,4245,0
|
||||
20250227,190400,37292270,4245,4245,4245,4245,0
|
||||
20250227,190300,37292270,4245,4245,4245,4245,0
|
||||
20250227,190200,37292270,4245,4245,4245,4245,0
|
||||
20250227,190100,37292270,4245,4245,4245,4245,0
|
||||
20250227,190000,37292270,4245,4245,4245,4245,0
|
||||
20250227,185900,37292270,4245,4245,4245,4245,0
|
||||
20250227,185800,37292270,4245,4245,4245,4245,0
|
||||
20250227,185700,37292270,4245,4245,4245,4245,0
|
||||
20250227,185600,37292270,4245,4245,4245,4245,0
|
||||
20250227,185500,37292270,4245,4245,4245,4245,0
|
||||
20250227,185400,37292270,4245,4245,4245,4245,0
|
||||
20250227,185300,37292270,4245,4245,4245,4245,0
|
||||
20250227,185200,37292270,4245,4245,4245,4245,0
|
||||
20250227,185100,37292270,4245,4245,4245,4245,0
|
||||
20250227,185000,37292270,4245,4245,4245,4245,0
|
||||
20250227,184900,37292270,4245,4245,4245,4245,0
|
||||
20250227,184800,37292270,4245,4245,4245,4245,0
|
||||
20250227,184700,37292270,4245,4245,4245,4245,0
|
||||
20250227,184600,37292270,4245,4245,4245,4245,0
|
||||
20250227,184500,37292270,4245,4245,4245,4245,0
|
||||
20250227,184400,37292270,4245,4245,4245,4245,0
|
||||
20250227,184300,37292270,4245,4245,4245,4245,0
|
||||
20250227,184200,37292270,4245,4245,4245,4245,0
|
||||
20250227,184100,37292270,4245,4245,4245,4245,0
|
||||
20250227,184000,37292270,4245,4245,4245,4245,0
|
||||
20250227,183900,37292270,4245,4245,4245,4245,0
|
||||
20250227,183800,37292270,4245,4245,4245,4245,0
|
||||
20250227,183700,37292270,4245,4245,4245,4245,0
|
||||
20250227,183600,37292270,4245,4245,4245,4245,12
|
||||
20250227,183500,37292270,4245,4245,4245,4245,0
|
||||
20250227,183400,37292270,4245,4245,4245,4245,0
|
||||
20250227,183300,37292270,4245,4245,4245,4245,0
|
||||
20250227,183200,37292270,4245,4245,4245,4245,0
|
||||
20250227,183100,37292270,4245,4245,4245,4245,0
|
||||
20250227,183000,37292270,4245,4245,4245,4245,0
|
||||
20250227,182900,37292270,4245,4245,4245,4245,0
|
||||
20250227,182800,37292270,4245,4245,4245,4245,0
|
||||
20250227,182700,37292270,4245,4245,4245,4245,0
|
||||
20250227,182600,37292270,4245,4245,4245,4245,0
|
||||
20250227,182500,37292270,4245,4245,4245,4245,0
|
||||
20250227,182400,37292270,4245,4245,4245,4245,0
|
||||
20250227,182300,37292270,4245,4245,4245,4245,0
|
||||
20250227,182200,37292270,4245,4245,4245,4245,0
|
||||
20250227,182100,37292270,4245,4245,4245,4245,0
|
||||
20250227,182000,37292270,4245,4245,4245,4245,0
|
||||
20250227,181900,37292270,4245,4245,4245,4245,0
|
||||
20250227,181800,37292270,4245,4245,4245,4245,0
|
||||
20250227,181700,37292270,4245,4245,4245,4245,0
|
||||
20250227,181600,37292270,4245,4245,4245,4245,0
|
||||
20250227,181500,37292270,4245,4245,4245,4245,0
|
||||
20250227,181400,37292270,4245,4245,4245,4245,0
|
||||
20250227,181300,37292270,4245,4245,4245,4245,0
|
||||
20250227,181200,37292270,4245,4245,4245,4245,0
|
||||
20250227,181100,37292270,4245,4245,4245,4245,0
|
||||
20250227,181000,37292270,4245,4245,4245,4245,0
|
||||
20250227,180900,37292270,4245,4245,4245,4245,0
|
||||
20250227,180800,37292270,4245,4245,4245,4245,0
|
||||
20250227,180700,37292270,4245,4245,4245,4245,0
|
||||
20250227,180600,37292270,4245,4245,4245,4245,12
|
||||
20250227,180500,37292270,4245,4245,4245,4245,0
|
||||
20250227,180400,37292270,4245,4245,4245,4245,0
|
||||
20250227,180300,37292270,4245,4245,4245,4245,0
|
||||
20250227,180200,37292270,4245,4245,4245,4245,0
|
||||
20250227,180100,37292270,4245,4245,4245,4245,0
|
||||
20250227,180000,37292270,4245,4245,4245,4245,0
|
||||
20250227,175900,37292270,4245,4245,4245,4245,0
|
||||
20250227,175800,37292270,4245,4245,4245,4245,0
|
||||
20250227,175700,37292270,4245,4245,4245,4245,0
|
||||
20250227,175600,37292270,4245,4245,4245,4245,0
|
||||
20250227,175500,37292270,4245,4245,4245,4245,0
|
||||
20250227,175400,37292270,4245,4245,4245,4245,0
|
||||
20250227,175300,37292270,4245,4245,4245,4245,0
|
||||
20250227,175200,37292270,4245,4245,4245,4245,0
|
||||
20250227,175100,37292270,4245,4245,4245,4245,0
|
||||
20250227,175000,37292270,4245,4245,4245,4245,0
|
||||
20250227,174900,37292270,4245,4245,4245,4245,0
|
||||
20250227,174800,37292270,4245,4245,4245,4245,0
|
||||
20250227,174700,37292270,4245,4245,4245,4245,0
|
||||
20250227,174600,37292270,4245,4245,4245,4245,0
|
||||
20250227,174500,37292270,4245,4245,4245,4245,0
|
||||
20250227,174400,37292270,4245,4245,4245,4245,0
|
||||
20250227,174300,37292270,4245,4245,4245,4245,0
|
||||
20250227,174200,37292270,4245,4245,4245,4245,0
|
||||
20250227,174100,37292270,4245,4245,4245,4245,0
|
||||
20250227,174000,37292270,4245,4245,4245,4245,0
|
||||
20250227,173900,37292270,4245,4245,4245,4245,0
|
||||
20250227,173800,37292270,4245,4245,4245,4245,0
|
||||
20250227,173700,37292270,4245,4245,4245,4245,0
|
||||
20250227,173600,37292270,4245,4245,4245,4245,12
|
||||
20250227,173500,37292270,4245,4245,4245,4245,0
|
||||
20250227,173400,37292270,4245,4245,4245,4245,0
|
||||
20250227,173300,37292270,4245,4245,4245,4245,0
|
||||
20250227,173200,37292270,4245,4245,4245,4245,0
|
||||
20250227,173100,37292270,4245,4245,4245,4245,0
|
||||
20250227,173000,37292270,4245,4245,4245,4245,0
|
||||
20250227,172900,37292270,4245,4245,4245,4245,0
|
||||
20250227,172800,37292270,4245,4245,4245,4245,0
|
||||
20250227,172700,37292270,4245,4245,4245,4245,0
|
||||
20250227,172600,37292270,4245,4245,4245,4245,0
|
||||
20250227,172500,37292270,4245,4245,4245,4245,0
|
||||
20250227,172400,37292270,4245,4245,4245,4245,0
|
||||
20250227,172300,37292270,4245,4245,4245,4245,0
|
||||
20250227,172200,37292270,4245,4245,4245,4245,0
|
||||
20250227,172100,37292270,4245,4245,4245,4245,0
|
||||
20250227,172000,37292270,4245,4245,4245,4245,0
|
||||
20250227,171900,37292270,4245,4245,4245,4245,0
|
||||
20250227,171800,37292270,4245,4245,4245,4245,0
|
||||
20250227,171700,37292270,4245,4245,4245,4245,0
|
||||
20250227,171600,37292270,4245,4245,4245,4245,0
|
||||
20250227,171500,37292270,4245,4245,4245,4245,0
|
||||
20250227,171400,37292270,4245,4245,4245,4245,0
|
||||
20250227,171300,37292270,4245,4245,4245,4245,0
|
||||
20250227,171200,37292270,4245,4245,4245,4245,0
|
||||
20250227,171100,37292270,4245,4245,4245,4245,0
|
||||
20250227,171000,37292270,4245,4245,4245,4245,0
|
||||
20250227,170900,37292270,4245,4245,4245,4245,0
|
||||
20250227,170800,37292270,4245,4245,4245,4245,0
|
||||
20250227,170700,37292270,4245,4245,4245,4245,0
|
||||
20250227,170600,37292270,4245,4245,4245,4245,12
|
||||
20250227,170500,37292270,4245,4245,4245,4245,0
|
||||
20250227,170400,37292270,4245,4245,4245,4245,0
|
||||
20250227,170300,37292270,4245,4245,4245,4245,0
|
||||
20250227,170200,37292270,4245,4245,4245,4245,0
|
||||
20250227,170100,37292270,4245,4245,4245,4245,0
|
||||
20250227,170000,37292270,4245,4245,4245,4245,0
|
||||
20250227,165900,37292270,4245,4245,4245,4245,0
|
||||
20250227,165800,37292270,4245,4245,4245,4245,0
|
||||
20250227,165700,37292270,4245,4245,4245,4245,0
|
||||
20250227,165600,37292270,4245,4245,4245,4245,0
|
||||
20250227,165500,37292270,4245,4245,4245,4245,0
|
||||
20250227,165400,37292270,4245,4245,4245,4245,0
|
||||
20250227,165300,37292270,4245,4245,4245,4245,0
|
||||
20250227,165200,37292270,4245,4245,4245,4245,0
|
||||
20250227,165100,37292270,4245,4245,4245,4245,0
|
||||
20250227,165000,37292270,4245,4245,4245,4245,0
|
||||
20250227,164900,37292270,4245,4245,4245,4245,0
|
||||
20250227,164800,37292270,4245,4245,4245,4245,0
|
||||
20250227,164700,37292270,4245,4245,4245,4245,0
|
||||
20250227,164600,37292270,4245,4245,4245,4245,0
|
||||
20250227,164500,37292270,4245,4245,4245,4245,0
|
||||
20250227,164400,37292270,4245,4245,4245,4245,0
|
||||
20250227,164300,37292270,4245,4245,4245,4245,0
|
||||
20250227,164200,37292270,4245,4245,4245,4245,0
|
||||
20250227,164100,37292270,4245,4245,4245,4245,0
|
||||
20250227,164000,37292270,4245,4245,4245,4245,0
|
||||
20250227,163900,37292270,4245,4245,4245,4245,0
|
||||
20250227,163800,37292270,4245,4245,4245,4245,0
|
||||
20250227,163700,37292270,4245,4245,4245,4245,0
|
||||
20250227,163600,37292270,4245,4245,4245,4245,12
|
||||
20250227,163500,37292270,4245,4245,4245,4245,0
|
||||
20250227,163400,37292270,4245,4245,4245,4245,0
|
||||
20250227,163300,37292270,4245,4245,4245,4245,0
|
||||
20250227,163200,37292270,4245,4245,4245,4245,0
|
||||
20250227,163100,37292270,4245,4245,4245,4245,0
|
||||
20250227,163000,37292270,4245,4245,4245,4245,0
|
||||
20250227,162900,37292270,4245,4245,4245,4245,0
|
||||
20250227,162800,37292270,4245,4245,4245,4245,0
|
||||
20250227,162700,37292270,4245,4245,4245,4245,0
|
||||
20250227,162600,37292270,4245,4245,4245,4245,0
|
||||
20250227,162500,37292270,4245,4245,4245,4245,0
|
||||
20250227,162400,37292270,4245,4245,4245,4245,0
|
||||
20250227,162300,37292270,4245,4245,4245,4245,0
|
||||
20250227,162200,37292270,4245,4245,4245,4245,0
|
||||
20250227,162100,37292270,4245,4245,4245,4245,0
|
||||
20250227,162000,37292270,4245,4245,4245,4245,0
|
||||
20250227,161900,37292270,4245,4245,4245,4245,0
|
||||
20250227,161800,37292270,4245,4245,4245,4245,0
|
||||
20250227,161700,37292270,4245,4245,4245,4245,0
|
||||
20250227,161600,37292270,4245,4245,4245,4245,0
|
||||
20250227,161500,37292270,4245,4245,4245,4245,0
|
||||
20250227,161400,37292270,4245,4245,4245,4245,0
|
||||
20250227,161300,37292270,4245,4245,4245,4245,0
|
||||
20250227,161200,37292270,4245,4245,4245,4245,0
|
||||
20250227,161100,37292270,4245,4245,4245,4245,0
|
||||
20250227,161000,37292270,4245,4245,4245,4245,0
|
||||
20250227,160900,37292270,4245,4245,4245,4245,0
|
||||
20250227,160800,37292270,4245,4245,4245,4245,0
|
||||
20250227,160700,37292270,4245,4245,4245,4245,0
|
||||
20250227,160600,37292270,4245,4245,4245,4245,12
|
||||
20250227,160500,37292270,4245,4245,4245,4245,0
|
||||
20250227,160400,37292270,4245,4245,4245,4245,0
|
||||
20250227,160300,37292270,4245,4245,4245,4245,0
|
||||
20250227,160200,37292270,4245,4245,4245,4245,0
|
||||
20250227,160100,37292270,4245,4245,4245,4245,0
|
||||
20250227,160000,37292270,4245,4245,4245,4245,0
|
||||
20250227,155900,37292270,4245,4245,4245,4245,0
|
||||
20250227,155800,37292270,4245,4245,4245,4245,0
|
||||
20250227,155700,37292270,4245,4245,4245,4245,0
|
||||
20250227,155600,37292270,4245,4245,4245,4245,0
|
||||
20250227,155500,37292270,4245,4245,4245,4245,0
|
||||
20250227,155400,37292270,4245,4245,4245,4245,0
|
||||
20250227,155300,37292270,4245,4245,4245,4245,0
|
||||
20250227,155200,37292270,4245,4245,4245,4245,0
|
||||
20250227,155100,37292270,4245,4245,4245,4245,0
|
||||
20250227,155000,37292270,4245,4245,4245,4245,0
|
||||
20250227,154900,37292270,4245,4245,4245,4245,0
|
||||
20250227,154800,37292270,4245,4245,4245,4245,0
|
||||
20250227,154700,37292270,4245,4245,4245,4245,0
|
||||
20250227,154600,37292270,4245,4245,4245,4245,0
|
||||
20250227,154500,37292270,4245,4245,4245,4245,0
|
||||
20250227,154400,37292270,4245,4245,4245,4245,0
|
||||
20250227,154300,37292270,4245,4245,4245,4245,0
|
||||
20250227,154200,37292270,4245,4245,4245,4245,0
|
||||
20250227,154100,37292270,4245,4245,4245,4245,0
|
||||
20250227,154000,37292270,4245,4245,4245,4245,0
|
||||
20250227,153900,37292270,4245,4245,4245,4245,0
|
||||
20250227,153800,37292270,4245,4245,4245,4245,0
|
||||
20250227,153700,37292270,4245,4245,4245,4245,0
|
||||
20250227,153600,37292270,4245,4245,4245,4245,12
|
||||
20250227,153500,37292270,4245,4245,4245,4245,0
|
||||
20250227,153400,37292270,4245,4245,4245,4245,0
|
||||
20250227,153300,37292270,4245,4245,4245,4245,0
|
||||
20250227,153200,37292270,4245,4245,4245,4245,0
|
||||
20250227,153100,37292270,4245,4245,4245,4245,0
|
||||
20250227,153000,37292270,4245,4245,4245,4245,12
|
||||
20250227,152900,37241330,4245,4245,4245,4245,0
|
||||
20250227,152800,37241330,4245,4245,4245,4245,0
|
||||
20250227,152700,37241330,4245,4245,4245,4245,0
|
||||
20250227,152600,37241330,4245,4245,4245,4245,0
|
||||
20250227,152500,37241330,4245,4245,4245,4245,0
|
||||
20250227,152400,37241330,4245,4245,4245,4245,0
|
||||
20250227,152300,37241330,4245,4245,4245,4245,0
|
||||
20250227,152200,37241330,4245,4245,4245,4245,0
|
||||
20250227,152100,37241330,4245,4245,4245,4245,0
|
||||
20250227,152000,37241330,4245,4245,4245,4245,0
|
||||
20250227,151900,37241330,4245,4245,4245,4245,0
|
||||
20250227,151800,37241330,4245,4245,4250,4200,14
|
||||
20250227,151700,37181995,4200,4200,4200,4200,0
|
||||
20250227,151600,37181995,4200,4200,4200,4200,0
|
||||
20250227,151500,37181995,4200,4245,4245,4200,30
|
||||
20250227,151400,37054690,4250,4245,4250,4245,58
|
||||
20250227,151300,36808475,4195,4245,4245,4195,4
|
||||
20250227,151200,36791645,4195,4225,4245,4195,13
|
||||
20250227,151100,36736735,4195,4195,4195,4195,0
|
||||
20250227,151000,36736735,4195,4195,4195,4195,0
|
||||
20250227,150900,36736735,4195,4195,4195,4195,0
|
||||
20250227,150800,36736735,4195,4200,4200,4195,1147
|
||||
20250227,150700,31919345,4195,4200,4200,4195,249
|
||||
20250227,150600,30873995,4195,4195,4195,4195,0
|
||||
20250227,150500,30873995,4195,4195,4195,4195,2
|
||||
20250227,150400,30865605,4200,4200,4200,4200,0
|
||||
20250227,150300,30865605,4200,4200,4200,4200,68
|
||||
20250227,150200,30580005,4200,4210,4210,4200,6
|
||||
20250227,150100,30554755,4230,4230,4230,4230,195
|
||||
20250227,150000,29729905,4235,4235,4235,4235,0
|
||||
20250227,145900,29729905,4235,4235,4235,4235,2
|
||||
20250227,145800,29721435,4230,4230,4230,4230,0
|
||||
20250227,145700,29721435,4230,4230,4230,4230,0
|
||||
20250227,145600,29721435,4230,4230,4230,4230,0
|
||||
20250227,145500,29721435,4230,4230,4230,4230,0
|
||||
20250227,145400,29721435,4230,4230,4230,4230,0
|
||||
20250227,145300,29721435,4230,4230,4230,4230,0
|
||||
20250227,145200,29721435,4230,4230,4230,4230,0
|
||||
20250227,145100,29721435,4230,4230,4230,4230,0
|
||||
20250227,145000,29721435,4230,4230,4230,4230,0
|
||||
20250227,144900,29721435,4230,4230,4230,4230,0
|
||||
20250227,144800,29721435,4230,4230,4230,4230,95
|
||||
20250227,144700,29319585,4195,4215,4215,4195,190
|
||||
20250227,144600,28521655,4240,4240,4240,4240,0
|
||||
20250227,144500,28521655,4240,4240,4240,4240,0
|
||||
20250227,144400,28521655,4240,4240,4240,4240,1
|
||||
20250227,144300,28517415,4240,4240,4240,4240,0
|
||||
20250227,144200,28517415,4240,4240,4240,4240,0
|
||||
20250227,144100,28517415,4240,4240,4240,4240,0
|
||||
20250227,144000,28517415,4240,4240,4240,4240,0
|
||||
20250227,143900,28517415,4240,4240,4240,4240,0
|
||||
20250227,143800,28517415,4240,4240,4240,4240,0
|
||||
20250227,143700,28517415,4240,4240,4240,4240,0
|
||||
20250227,143600,28517415,4240,4240,4240,4240,30
|
||||
20250227,143500,28390215,4240,4240,4240,4240,0
|
||||
20250227,143400,28390215,4240,4240,4240,4240,0
|
||||
20250227,143300,28390215,4240,4215,4240,4215,7
|
||||
20250227,143200,28360660,4250,4250,4250,4250,0
|
||||
20250227,143100,28360660,4250,4235,4250,4235,6
|
||||
20250227,143000,28335235,4200,4200,4200,4200,0
|
||||
20250227,142900,28335235,4200,4200,4200,4200,0
|
||||
20250227,142800,28335235,4200,4200,4200,4200,0
|
||||
20250227,142700,28335235,4200,4210,4210,4200,7
|
||||
20250227,142600,28305775,4240,4240,4240,4240,0
|
||||
20250227,142500,28305775,4240,4240,4240,4240,0
|
||||
20250227,142400,28305775,4240,4240,4240,4240,0
|
||||
20250227,142300,28305775,4240,4240,4240,4240,0
|
||||
20250227,142200,28305775,4240,4240,4240,4240,1
|
||||
20250227,142100,28301535,4205,4205,4205,4205,1
|
||||
20250227,142000,28297330,4250,4235,4250,4235,9
|
||||
20250227,141900,28259125,4205,4205,4205,4205,0
|
||||
20250227,141800,28259125,4205,4240,4240,4205,3
|
||||
20250227,141700,28246440,4205,4245,4245,4205,2
|
||||
20250227,141600,28237990,4250,4250,4250,4250,0
|
||||
20250227,141500,28237990,4250,4250,4250,4250,0
|
||||
20250227,141400,28237990,4250,4250,4250,4250,0
|
||||
20250227,141300,28237990,4250,4250,4250,4250,0
|
||||
20250227,141200,28237990,4250,4250,4250,4250,0
|
||||
20250227,141100,28237990,4250,4250,4250,4250,0
|
||||
20250227,141000,28237990,4250,4250,4250,4250,0
|
||||
20250227,140900,28237990,4250,4250,4250,4250,0
|
||||
20250227,140800,28237990,4250,4250,4250,4250,0
|
||||
20250227,140700,28237990,4250,4250,4250,4250,0
|
||||
20250227,140600,28237990,4250,4250,4250,4250,0
|
||||
20250227,140500,28237990,4250,4250,4250,4250,0
|
||||
20250227,140400,28237990,4250,4250,4250,4250,0
|
||||
20250227,140300,28237990,4250,4250,4250,4250,0
|
||||
20250227,140200,28237990,4250,4250,4250,4250,0
|
||||
20250227,140100,28237990,4250,4250,4250,4250,0
|
||||
20250227,140000,28237990,4250,4250,4250,4250,0
|
||||
20250227,135900,28237990,4250,4250,4250,4250,0
|
||||
20250227,135800,28237990,4250,4235,4250,4235,172
|
||||
20250227,135700,27507800,4200,4200,4200,4200,0
|
||||
20250227,135600,27507800,4200,4200,4200,4200,0
|
||||
20250227,135500,27507800,4200,4200,4200,4200,0
|
||||
20250227,135400,27507800,4200,4200,4200,4200,0
|
||||
20250227,135300,27507800,4200,4200,4200,4200,0
|
||||
20250227,135200,27507800,4200,4200,4200,4200,0
|
||||
20250227,135100,27507800,4200,4200,4200,4200,0
|
||||
20250227,135000,27507800,4200,4200,4200,4200,0
|
||||
20250227,134900,27507800,4200,4200,4200,4200,0
|
||||
20250227,134800,27507800,4200,4200,4200,4200,0
|
||||
20250227,134700,27507800,4200,4200,4200,4200,0
|
||||
20250227,134600,27507800,4200,4200,4200,4200,0
|
||||
20250227,134500,27507800,4200,4200,4200,4200,0
|
||||
20250227,134400,27507800,4200,4200,4200,4200,0
|
||||
20250227,134300,27507800,4200,4200,4200,4200,0
|
||||
20250227,134200,27507800,4200,4200,4200,4200,0
|
||||
20250227,134100,27507800,4200,4200,4200,4200,0
|
||||
20250227,134000,27507800,4200,4200,4200,4200,0
|
||||
20250227,133900,27507800,4200,4200,4200,4200,0
|
||||
20250227,133800,27507800,4200,4200,4200,4200,0
|
||||
20250227,133700,27507800,4200,4200,4200,4200,0
|
||||
20250227,133600,27507800,4200,4200,4200,4200,2
|
||||
20250227,133500,27499400,4210,4210,4210,4210,0
|
||||
20250227,133400,27499400,4210,4210,4210,4210,0
|
||||
20250227,133300,27499400,4210,4210,4210,4210,0
|
||||
20250227,133200,27499400,4210,4210,4210,4210,0
|
||||
20250227,133100,27499400,4210,4210,4210,4210,0
|
||||
20250227,133000,27499400,4210,4215,4215,4200,265
|
||||
20250227,132900,26383720,4220,4220,4220,4220,17
|
||||
20250227,132800,26311980,4225,4225,4225,4225,23
|
||||
20250227,132700,26214805,4235,4235,4235,4235,0
|
||||
20250227,132600,26214805,4235,4235,4235,4235,0
|
||||
20250227,132500,26214805,4235,4235,4235,4235,0
|
||||
20250227,132400,26214805,4235,4235,4235,4235,0
|
||||
20250227,132300,26214805,4235,4235,4235,4235,0
|
||||
20250227,132200,26214805,4235,4235,4235,4235,0
|
||||
20250227,132100,26214805,4235,4235,4235,4235,0
|
||||
20250227,132000,26214805,4235,4235,4235,4235,0
|
||||
20250227,131900,26214805,4235,4235,4235,4235,0
|
||||
20250227,131800,26214805,4235,4235,4235,4235,0
|
||||
20250227,131700,26214805,4235,4235,4235,4235,0
|
||||
20250227,131600,26214805,4235,4235,4235,4235,1
|
||||
20250227,131500,26210570,4235,4235,4235,4235,0
|
||||
20250227,131400,26210570,4235,4235,4235,4235,0
|
||||
20250227,131300,26210570,4235,4235,4235,4235,0
|
||||
20250227,131200,26210570,4235,4235,4235,4235,1
|
||||
20250227,131100,26206335,4235,4235,4235,4235,1
|
||||
20250227,131000,26202100,4250,4250,4250,4250,0
|
||||
20250227,130900,26202100,4250,4250,4250,4250,0
|
||||
20250227,130800,26202100,4250,4250,4250,4250,0
|
||||
20250227,130700,26202100,4250,4250,4250,4250,0
|
||||
20250227,130600,26202100,4250,4250,4250,4250,0
|
||||
20250227,130500,26202100,4250,4250,4250,4250,0
|
||||
20250227,130400,26202100,4250,4250,4250,4250,0
|
||||
20250227,130300,26202100,4250,4250,4250,4250,0
|
||||
20250227,130200,26202100,4250,4250,4250,4250,0
|
||||
20250227,130100,26202100,4250,4250,4250,4250,0
|
||||
20250227,130000,26202100,4250,4250,4250,4250,0
|
||||
20250227,125900,26202100,4250,4250,4250,4250,0
|
||||
20250227,125800,26202100,4250,4250,4250,4250,0
|
||||
20250227,125700,26202100,4250,4250,4250,4250,0
|
||||
20250227,125600,26202100,4250,4250,4250,4250,0
|
||||
20250227,125500,26202100,4250,4250,4250,4250,0
|
||||
20250227,125400,26202100,4250,4235,4250,4235,35
|
||||
20250227,125300,26053530,4230,4230,4230,4230,0
|
||||
20250227,125200,26053530,4230,4230,4230,4230,0
|
||||
20250227,125100,26053530,4230,4230,4230,4230,0
|
||||
20250227,125000,26053530,4230,4230,4230,4230,0
|
||||
20250227,124900,26053530,4230,4230,4250,4230,8
|
||||
20250227,124800,26019670,4230,4230,4250,4230,4
|
||||
20250227,124700,26002730,4230,4230,4230,4230,3
|
||||
20250227,124600,25990040,4215,4225,4225,4210,444
|
||||
20250227,124500,24120220,4225,4225,4225,4225,4
|
||||
20250227,124400,24103320,4225,4225,4225,4225,1
|
||||
20250227,124300,24099095,4225,4225,4225,4225,6
|
||||
20250227,124200,24073745,4225,4225,4225,4225,0
|
||||
20250227,124100,24073745,4225,4225,4225,4225,4
|
||||
20250227,124000,24056845,4225,4225,4225,4225,7
|
||||
20250227,123900,24027270,4225,4225,4225,4225,7
|
||||
20250227,123800,23997695,4225,4225,4225,4225,6
|
||||
20250227,123700,23972345,4225,4220,4225,4215,15
|
||||
20250227,123600,23909040,4230,4230,4230,4230,0
|
||||
20250227,123500,23909040,4230,4230,4230,4230,0
|
||||
20250227,123400,23909040,4230,4230,4230,4230,0
|
||||
20250227,123300,23909040,4230,4230,4230,4230,0
|
||||
20250227,123200,23909040,4230,4230,4230,4230,0
|
||||
20250227,123100,23909040,4230,4230,4230,4230,1
|
||||
20250227,123000,23904810,4230,4230,4230,4230,6
|
||||
20250227,122900,23879430,4230,4230,4230,4230,6
|
||||
20250227,122800,23854050,4230,4230,4230,4230,6
|
||||
20250227,122700,23828670,4230,4230,4230,4230,7
|
||||
20250227,122600,23799060,4230,4230,4230,4230,8
|
||||
20250227,122500,23765220,4230,4230,4250,4230,5
|
||||
20250227,122400,23744050,4230,4230,4245,4230,103
|
||||
20250227,122300,23306905,4225,4225,4225,4225,0
|
||||
20250227,122200,23306905,4225,4225,4225,4225,0
|
||||
20250227,122100,23306905,4225,4225,4225,4225,0
|
||||
20250227,122000,23306905,4225,4225,4225,4225,0
|
||||
20250227,121900,23306905,4225,4225,4225,4225,0
|
||||
20250227,121800,23306905,4225,4225,4225,4225,65
|
||||
20250227,121700,23032280,4225,4225,4225,4225,0
|
||||
20250227,121600,23032280,4225,4225,4225,4225,0
|
||||
20250227,121500,23032280,4225,4225,4225,4225,0
|
||||
20250227,121400,23032280,4225,4225,4225,4225,0
|
||||
20250227,121300,23032280,4225,4225,4225,4225,0
|
||||
20250227,121200,23032280,4225,4225,4225,4225,0
|
||||
20250227,121100,23032280,4225,4225,4225,4225,0
|
||||
20250227,121000,23032280,4225,4225,4225,4225,0
|
||||
20250227,120900,23032280,4225,4225,4225,4225,0
|
||||
20250227,120800,23032280,4225,4225,4225,4225,0
|
||||
20250227,120700,23032280,4225,4225,4225,4225,0
|
||||
20250227,120600,23032280,4225,4225,4225,4225,0
|
||||
20250227,120500,23032280,4225,4225,4225,4225,0
|
||||
20250227,120400,23032280,4225,4225,4225,4225,0
|
||||
20250227,120300,23032280,4225,4225,4225,4225,0
|
||||
20250227,120200,23032280,4225,4225,4225,4225,0
|
||||
20250227,120100,23032280,4225,4225,4225,4225,0
|
||||
20250227,120000,23032280,4225,4225,4225,4225,0
|
||||
20250227,115900,23032280,4225,4225,4225,4225,0
|
||||
20250227,115800,23032280,4225,4225,4225,4225,0
|
||||
20250227,115700,23032280,4225,4225,4225,4225,0
|
||||
20250227,115600,23032280,4225,4225,4225,4225,0
|
||||
20250227,115500,23032280,4225,4225,4225,4225,1
|
||||
20250227,115400,23028055,4225,4225,4225,4225,0
|
||||
20250227,115300,23028055,4225,4225,4225,4225,0
|
||||
20250227,115200,23028055,4225,4225,4225,4225,0
|
||||
20250227,115100,23028055,4225,4225,4225,4225,0
|
||||
20250227,115000,23028055,4225,4225,4225,4225,0
|
||||
20250227,114900,23028055,4225,4225,4225,4225,0
|
||||
20250227,114800,23028055,4225,4225,4225,4225,0
|
||||
20250227,114700,23028055,4225,4225,4225,4225,0
|
||||
20250227,114600,23028055,4225,4225,4225,4225,0
|
||||
20250227,114500,23028055,4225,4225,4225,4225,0
|
||||
20250227,114400,23028055,4225,4225,4225,4225,0
|
||||
20250227,114300,23028055,4225,4225,4225,4225,0
|
||||
20250227,114200,23028055,4225,4225,4225,4225,0
|
||||
20250227,114100,23028055,4225,4225,4225,4225,0
|
||||
20250227,114000,23028055,4225,4225,4225,4225,0
|
||||
20250227,113900,23028055,4225,4225,4225,4225,0
|
||||
20250227,113800,23028055,4225,4225,4225,4225,0
|
||||
20250227,113700,23028055,4225,4225,4225,4225,0
|
||||
20250227,113600,23028055,4225,4225,4225,4225,0
|
||||
20250227,113500,23028055,4225,4225,4225,4225,0
|
||||
20250227,113400,23028055,4225,4225,4225,4225,0
|
||||
20250227,113300,23028055,4225,4225,4225,4225,0
|
||||
20250227,113200,23028055,4225,4225,4225,4225,0
|
||||
20250227,113100,23028055,4225,4225,4225,4225,100
|
||||
20250227,113000,22605555,4225,4225,4225,4225,0
|
||||
20250227,112900,22605555,4225,4225,4225,4225,0
|
||||
20250227,112800,22605555,4225,4225,4225,4225,0
|
||||
20250227,112700,22605555,4225,4225,4225,4225,0
|
||||
20250227,112600,22605555,4225,4230,4230,4225,3
|
||||
20250227,112500,22592870,4245,4245,4245,4245,0
|
||||
20250227,112400,22592870,4245,4240,4245,4240,65
|
||||
20250227,112300,22316950,4240,4240,4240,4240,0
|
||||
20250227,112200,22316950,4240,4240,4240,4240,49
|
||||
20250227,112100,22109190,4240,4240,4240,4240,0
|
||||
20250227,112000,22109190,4240,4240,4240,4240,0
|
||||
20250227,111900,22109190,4240,4240,4240,4240,0
|
||||
20250227,111800,22109190,4240,4240,4240,4240,151
|
||||
20250227,111700,21468950,4250,4250,4250,4250,0
|
||||
20250227,111600,21468950,4250,4250,4250,4250,0
|
||||
20250227,111500,21468950,4250,4250,4250,4250,0
|
||||
20250227,111400,21468950,4250,4250,4250,4250,0
|
||||
20250227,111300,21468950,4250,4250,4250,4250,0
|
||||
20250227,111200,21468950,4250,4250,4250,4250,0
|
||||
20250227,111100,21468950,4250,4250,4250,4250,0
|
||||
20250227,111000,21468950,4250,4250,4250,4250,0
|
||||
20250227,110900,21468950,4250,4250,4250,4250,0
|
||||
20250227,110800,21468950,4250,4250,4250,4250,0
|
||||
20250227,110700,21468950,4250,4250,4250,4250,2
|
||||
20250227,110600,21460450,4245,4245,4245,4245,0
|
||||
20250227,110500,21460450,4245,4245,4245,4245,0
|
||||
20250227,110400,21460450,4245,4245,4245,4245,0
|
||||
20250227,110300,21460450,4245,4245,4245,4245,0
|
||||
20250227,110200,21460450,4245,4245,4245,4245,0
|
||||
20250227,110100,21460450,4245,4245,4245,4245,0
|
||||
20250227,110000,21460450,4245,4245,4245,4245,0
|
||||
20250227,105900,21460450,4245,4245,4245,4245,0
|
||||
20250227,105800,21460450,4245,4245,4245,4245,0
|
||||
20250227,105700,21460450,4245,4245,4245,4245,0
|
||||
20250227,105600,21460450,4245,4245,4245,4245,0
|
||||
20250227,105500,21460450,4245,4245,4245,4245,0
|
||||
20250227,105400,21460450,4245,4245,4245,4245,0
|
||||
20250227,105300,21460450,4245,4245,4245,4245,0
|
||||
20250227,105200,21460450,4245,4245,4245,4245,0
|
||||
20250227,105100,21460450,4245,4245,4245,4245,0
|
||||
20250227,105000,21460450,4245,4245,4245,4245,1
|
||||
20250227,104900,21456205,4245,4245,4245,4245,46
|
||||
20250227,104800,21260935,4250,4245,4250,4245,992
|
||||
20250227,104700,17047895,4245,4245,4245,4245,0
|
||||
20250227,104600,17047895,4245,4245,4245,4245,0
|
||||
20250227,104500,17047895,4245,4245,4245,4245,0
|
||||
20250227,104400,17047895,4245,4245,4245,4245,0
|
||||
20250227,104300,17047895,4245,4245,4245,4245,242
|
||||
20250227,104200,16020605,4245,4245,4245,4245,0
|
||||
20250227,104100,16020605,4245,4245,4245,4245,0
|
||||
20250227,104000,16020605,4245,4245,4245,4245,0
|
||||
20250227,103900,16020605,4245,4245,4245,4245,0
|
||||
20250227,103800,16020605,4245,4245,4245,4245,0
|
||||
20250227,103700,16020605,4245,4245,4245,4245,0
|
||||
20250227,103600,16020605,4245,4245,4245,4245,0
|
||||
20250227,103500,16020605,4245,4245,4245,4245,0
|
||||
20250227,103400,16020605,4245,4245,4245,4245,0
|
||||
20250227,103300,16020605,4245,4245,4245,4245,0
|
||||
20250227,103200,16020605,4245,4245,4245,4245,0
|
||||
20250227,103100,16020605,4245,4245,4245,4245,0
|
||||
20250227,103000,16020605,4245,4245,4245,4245,0
|
||||
20250227,102900,16020605,4245,4245,4245,4245,0
|
||||
20250227,102800,16020605,4245,4245,4245,4245,0
|
||||
20250227,102700,16020605,4245,4245,4245,4245,0
|
||||
20250227,102600,16020605,4245,4245,4245,4245,10
|
||||
20250227,102500,15978155,4220,4245,4245,4220,113
|
||||
20250227,102400,15500995,4245,4245,4245,4245,0
|
||||
20250227,102300,15500995,4245,4245,4245,4245,0
|
||||
20250227,102200,15500995,4245,4245,4245,4245,0
|
||||
20250227,102100,15500995,4245,4245,4245,4245,0
|
||||
20250227,102000,15500995,4245,4245,4245,4245,0
|
||||
20250227,101900,15500995,4245,4245,4245,4245,0
|
||||
20250227,101800,15500995,4245,4245,4245,4245,0
|
||||
20250227,101700,15500995,4245,4245,4245,4245,5
|
||||
20250227,101600,15479770,4245,4245,4245,4245,0
|
||||
20250227,101500,15479770,4245,4245,4245,4245,0
|
||||
20250227,101400,15479770,4245,4245,4245,4245,1
|
||||
20250227,101300,15475525,4245,4245,4245,4245,0
|
||||
20250227,101200,15475525,4245,4245,4245,4245,0
|
||||
20250227,101100,15475525,4245,4245,4245,4245,0
|
||||
20250227,101000,15475525,4245,4245,4245,4245,0
|
||||
20250227,100900,15475525,4245,4245,4245,4245,0
|
||||
20250227,100800,15475525,4245,4245,4245,4245,0
|
||||
20250227,100700,15475525,4245,4245,4245,4245,100
|
||||
20250227,100600,15051025,4245,4245,4245,4245,0
|
||||
20250227,100500,15051025,4245,4245,4245,4245,0
|
||||
20250227,100400,15051025,4245,4245,4245,4245,0
|
||||
20250227,100300,15051025,4245,4245,4245,4245,0
|
||||
20250227,100200,15051025,4245,4245,4245,4245,0
|
||||
20250227,100100,15051025,4245,4245,4245,4245,0
|
||||
20250227,100000,15051025,4245,4245,4245,4245,0
|
||||
20250227,095900,15051025,4245,4245,4245,4245,0
|
||||
20250227,095800,15051025,4245,4245,4245,4245,0
|
||||
20250227,095700,15051025,4245,4245,4245,4245,2
|
||||
20250227,095600,15042535,4225,4225,4225,4225,0
|
||||
20250227,095500,15042535,4225,4235,4235,4225,25
|
||||
20250227,095400,14936710,4235,4240,4240,4235,11
|
||||
20250227,095300,14890075,4235,4255,4255,4235,270
|
||||
20250227,095200,13743085,4235,4250,4250,4235,211
|
||||
20250227,095100,12846500,4250,4225,4250,4225,370
|
||||
20250227,095000,11276500,4225,4225,4225,4225,600
|
||||
20250227,094900,8741500,4225,4225,4225,4225,0
|
||||
20250227,094800,8741500,4225,4225,4225,4225,0
|
||||
20250227,094700,8741500,4225,4225,4225,4225,0
|
||||
20250227,094600,8741500,4225,4200,4225,4200,3
|
||||
20250227,094500,8728875,4200,4200,4200,4200,50
|
||||
20250227,094400,8518875,4195,4195,4195,4195,6
|
||||
20250227,094300,8493705,4195,4195,4195,4195,1
|
||||
20250227,094200,8489510,4195,4195,4195,4195,0
|
||||
20250227,094100,8489510,4195,4195,4195,4195,0
|
||||
20250227,094000,8489510,4195,4195,4195,4195,0
|
||||
20250227,093900,8489510,4195,4195,4195,4195,0
|
||||
20250227,093800,8489510,4195,4195,4195,4195,0
|
||||
20250227,093700,8489510,4195,4195,4195,4195,0
|
||||
20250227,093600,8489510,4195,4195,4195,4195,0
|
||||
20250227,093500,8489510,4195,4195,4195,4195,50
|
||||
20250227,093400,8279760,4195,4195,4195,4195,0
|
||||
20250227,093300,8279760,4195,4195,4195,4195,4
|
||||
20250227,093200,8262980,4195,4195,4195,4195,1
|
||||
20250227,093100,8258785,4195,4195,4195,4195,0
|
||||
20250227,093000,8258785,4195,4195,4195,4195,0
|
||||
20250227,092900,8258785,4195,4195,4225,4195,19
|
||||
20250227,092800,8179050,4195,4195,4195,4195,0
|
||||
20250227,092700,8179050,4195,4195,4195,4195,0
|
||||
20250227,092600,8179050,4195,4195,4225,4195,3
|
||||
20250227,092500,8166435,4185,4185,4185,4185,0
|
||||
20250227,092400,8166435,4185,4185,4185,4185,0
|
||||
20250227,092300,8166435,4185,4185,4185,4175,39
|
||||
20250227,092200,8003445,4185,4190,4190,4185,60
|
||||
20250227,092100,7752090,4205,4205,4205,4205,0
|
||||
20250227,092000,7752090,4205,4205,4205,4205,238
|
||||
20250227,091900,6751300,4225,4225,4225,4225,70
|
||||
20250227,091800,6455550,4225,4225,4225,4225,0
|
||||
20250227,091700,6455550,4225,4225,4225,4225,2
|
||||
20250227,091600,6447100,4195,4195,4195,4195,0
|
||||
20250227,091500,6447100,4195,4195,4195,4195,0
|
||||
20250227,091400,6447100,4195,4195,4195,4195,0
|
||||
20250227,091300,6447100,4195,4225,4225,4195,136
|
||||
20250227,091200,5875055,4225,4245,4245,4225,132
|
||||
20250227,091100,5317290,4250,4250,4250,4250,49
|
||||
20250227,091000,5109040,4260,4260,4260,4260,0
|
||||
20250227,090900,5109040,4260,4260,4260,4260,0
|
||||
20250227,090800,5109040,4260,4230,4260,4230,100
|
||||
20250227,090700,4685980,4260,4260,4260,4260,4
|
||||
20250227,090600,4668940,4225,4225,4225,4225,737
|
||||
20250227,090500,1555115,4265,4265,4265,4265,0
|
||||
20250227,090400,1555115,4265,4265,4265,4265,0
|
||||
20250227,090300,1555115,4265,4220,4265,4220,110
|
||||
20250227,090200,1090510,4265,4265,4265,4265,0
|
||||
20250227,090100,1090510,4265,4240,4265,4240,7
|
||||
20250227,090000,1060750,4220,4250,4250,4220,251
|
||||
|
Reference in New Issue
Block a user