Update 2025-02-27 2849 candle_min
This commit is contained in:
612
024880/min/candle-20250227.csv
Normal file
612
024880/min/candle-20250227.csv
Normal file
@@ -0,0 +1,612 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,191000,379396200,4185,4185,4185,4185,2435
|
||||
20250227,190900,379396200,4185,4185,4185,4185,0
|
||||
20250227,190800,379396200,4185,4185,4185,4185,0
|
||||
20250227,190700,379396200,4185,4185,4185,4185,0
|
||||
20250227,190600,379396200,4185,4185,4185,4185,0
|
||||
20250227,190500,379396200,4185,4185,4185,4185,0
|
||||
20250227,190400,379396200,4185,4185,4185,4185,0
|
||||
20250227,190300,379396200,4185,4185,4185,4185,0
|
||||
20250227,190200,379396200,4185,4185,4185,4185,0
|
||||
20250227,190100,379396200,4185,4185,4185,4185,0
|
||||
20250227,190000,379396200,4185,4185,4185,4185,0
|
||||
20250227,185900,379396200,4185,4185,4185,4185,0
|
||||
20250227,185800,379396200,4185,4185,4185,4185,0
|
||||
20250227,185700,379396200,4185,4185,4185,4185,0
|
||||
20250227,185600,379396200,4185,4185,4185,4185,0
|
||||
20250227,185500,379396200,4185,4185,4185,4185,0
|
||||
20250227,185400,379396200,4185,4185,4185,4185,0
|
||||
20250227,185300,379396200,4185,4185,4185,4185,0
|
||||
20250227,185200,379396200,4185,4185,4185,4185,0
|
||||
20250227,185100,379396200,4185,4185,4185,4185,0
|
||||
20250227,185000,379396200,4185,4185,4185,4185,0
|
||||
20250227,184900,379396200,4185,4185,4185,4185,0
|
||||
20250227,184800,379396200,4185,4185,4185,4185,0
|
||||
20250227,184700,379396200,4185,4185,4185,4185,0
|
||||
20250227,184600,379396200,4185,4185,4185,4185,0
|
||||
20250227,184500,379396200,4185,4185,4185,4185,0
|
||||
20250227,184400,379396200,4185,4185,4185,4185,0
|
||||
20250227,184300,379396200,4185,4185,4185,4185,0
|
||||
20250227,184200,379396200,4185,4185,4185,4185,0
|
||||
20250227,184100,379396200,4185,4185,4185,4185,0
|
||||
20250227,184000,379396200,4185,4185,4185,4185,2435
|
||||
20250227,183900,379396200,4185,4185,4185,4185,0
|
||||
20250227,183800,379396200,4185,4185,4185,4185,0
|
||||
20250227,183700,379396200,4185,4185,4185,4185,0
|
||||
20250227,183600,379396200,4185,4185,4185,4185,0
|
||||
20250227,183500,379396200,4185,4185,4185,4185,0
|
||||
20250227,183400,379396200,4185,4185,4185,4185,0
|
||||
20250227,183300,379396200,4185,4185,4185,4185,0
|
||||
20250227,183200,379396200,4185,4185,4185,4185,0
|
||||
20250227,183100,379396200,4185,4185,4185,4185,0
|
||||
20250227,183000,379396200,4185,4185,4185,4185,0
|
||||
20250227,182900,379396200,4185,4185,4185,4185,0
|
||||
20250227,182800,379396200,4185,4185,4185,4185,0
|
||||
20250227,182700,379396200,4185,4185,4185,4185,0
|
||||
20250227,182600,379396200,4185,4185,4185,4185,0
|
||||
20250227,182500,379396200,4185,4185,4185,4185,0
|
||||
20250227,182400,379396200,4185,4185,4185,4185,0
|
||||
20250227,182300,379396200,4185,4185,4185,4185,0
|
||||
20250227,182200,379396200,4185,4185,4185,4185,0
|
||||
20250227,182100,379396200,4185,4185,4185,4185,0
|
||||
20250227,182000,379396200,4185,4185,4185,4185,0
|
||||
20250227,181900,379396200,4185,4185,4185,4185,0
|
||||
20250227,181800,379396200,4185,4185,4185,4185,0
|
||||
20250227,181700,379396200,4185,4185,4185,4185,0
|
||||
20250227,181600,379396200,4185,4185,4185,4185,0
|
||||
20250227,181500,379396200,4185,4185,4185,4185,0
|
||||
20250227,181400,379396200,4185,4185,4185,4185,0
|
||||
20250227,181300,379396200,4185,4185,4185,4185,0
|
||||
20250227,181200,379396200,4185,4185,4185,4185,0
|
||||
20250227,181100,379396200,4185,4185,4185,4185,0
|
||||
20250227,181000,379396200,4185,4185,4185,4185,2435
|
||||
20250227,180900,379396200,4185,4185,4185,4185,0
|
||||
20250227,180800,379396200,4185,4185,4185,4185,0
|
||||
20250227,180700,379396200,4185,4185,4185,4185,0
|
||||
20250227,180600,379396200,4185,4185,4185,4185,0
|
||||
20250227,180500,379396200,4185,4185,4185,4185,0
|
||||
20250227,180400,379396200,4185,4185,4185,4185,0
|
||||
20250227,180300,379396200,4185,4185,4185,4185,0
|
||||
20250227,180200,379396200,4185,4185,4185,4185,0
|
||||
20250227,180100,379396200,4185,4185,4185,4185,0
|
||||
20250227,180000,379396200,4185,4185,4185,4185,0
|
||||
20250227,175900,379396200,4185,4185,4185,4185,0
|
||||
20250227,175800,379396200,4185,4185,4185,4185,0
|
||||
20250227,175700,379396200,4185,4185,4185,4185,0
|
||||
20250227,175600,379396200,4185,4185,4185,4185,0
|
||||
20250227,175500,379396200,4185,4185,4185,4185,0
|
||||
20250227,175400,379396200,4185,4185,4185,4185,0
|
||||
20250227,175300,379396200,4185,4185,4185,4185,0
|
||||
20250227,175200,379396200,4185,4185,4185,4185,0
|
||||
20250227,175100,379396200,4185,4185,4185,4185,0
|
||||
20250227,175000,379396200,4185,4185,4185,4185,0
|
||||
20250227,174900,379396200,4185,4185,4185,4185,0
|
||||
20250227,174800,379396200,4185,4185,4185,4185,0
|
||||
20250227,174700,379396200,4185,4185,4185,4185,0
|
||||
20250227,174600,379396200,4185,4185,4185,4185,0
|
||||
20250227,174500,379396200,4185,4185,4185,4185,0
|
||||
20250227,174400,379396200,4185,4185,4185,4185,0
|
||||
20250227,174300,379396200,4185,4185,4185,4185,0
|
||||
20250227,174200,379396200,4185,4185,4185,4185,0
|
||||
20250227,174100,379396200,4185,4185,4185,4185,0
|
||||
20250227,174000,379396200,4185,4185,4185,4185,2435
|
||||
20250227,173900,379396200,4185,4185,4185,4185,0
|
||||
20250227,173800,379396200,4185,4185,4185,4185,0
|
||||
20250227,173700,379396200,4185,4185,4185,4185,0
|
||||
20250227,173600,379396200,4185,4185,4185,4185,0
|
||||
20250227,173500,379396200,4185,4185,4185,4185,0
|
||||
20250227,173400,379396200,4185,4185,4185,4185,0
|
||||
20250227,173300,379396200,4185,4185,4185,4185,0
|
||||
20250227,173200,379396200,4185,4185,4185,4185,0
|
||||
20250227,173100,379396200,4185,4185,4185,4185,0
|
||||
20250227,173000,379396200,4185,4185,4185,4185,0
|
||||
20250227,172900,379396200,4185,4185,4185,4185,0
|
||||
20250227,172800,379396200,4185,4185,4185,4185,0
|
||||
20250227,172700,379396200,4185,4185,4185,4185,0
|
||||
20250227,172600,379396200,4185,4185,4185,4185,0
|
||||
20250227,172500,379396200,4185,4185,4185,4185,0
|
||||
20250227,172400,379396200,4185,4185,4185,4185,0
|
||||
20250227,172300,379396200,4185,4185,4185,4185,0
|
||||
20250227,172200,379396200,4185,4185,4185,4185,0
|
||||
20250227,172100,379396200,4185,4185,4185,4185,0
|
||||
20250227,172000,379396200,4185,4185,4185,4185,0
|
||||
20250227,171900,379396200,4185,4185,4185,4185,0
|
||||
20250227,171800,379396200,4185,4185,4185,4185,0
|
||||
20250227,171700,379396200,4185,4185,4185,4185,0
|
||||
20250227,171600,379396200,4185,4185,4185,4185,0
|
||||
20250227,171500,379396200,4185,4185,4185,4185,0
|
||||
20250227,171400,379396200,4185,4185,4185,4185,0
|
||||
20250227,171300,379396200,4185,4185,4185,4185,0
|
||||
20250227,171200,379396200,4185,4185,4185,4185,0
|
||||
20250227,171100,379396200,4185,4185,4185,4185,0
|
||||
20250227,171000,379396200,4185,4185,4185,4185,2435
|
||||
20250227,170900,379396200,4185,4185,4185,4185,0
|
||||
20250227,170800,379396200,4185,4185,4185,4185,0
|
||||
20250227,170700,379396200,4185,4185,4185,4185,0
|
||||
20250227,170600,379396200,4185,4185,4185,4185,0
|
||||
20250227,170500,379396200,4185,4185,4185,4185,0
|
||||
20250227,170400,379396200,4185,4185,4185,4185,0
|
||||
20250227,170300,379396200,4185,4185,4185,4185,0
|
||||
20250227,170200,379396200,4185,4185,4185,4185,0
|
||||
20250227,170100,379396200,4185,4185,4185,4185,0
|
||||
20250227,170000,379396200,4185,4185,4185,4185,0
|
||||
20250227,165900,379396200,4185,4185,4185,4185,0
|
||||
20250227,165800,379396200,4185,4185,4185,4185,0
|
||||
20250227,165700,379396200,4185,4185,4185,4185,0
|
||||
20250227,165600,379396200,4185,4185,4185,4185,0
|
||||
20250227,165500,379396200,4185,4185,4185,4185,0
|
||||
20250227,165400,379396200,4185,4185,4185,4185,0
|
||||
20250227,165300,379396200,4185,4185,4185,4185,0
|
||||
20250227,165200,379396200,4185,4185,4185,4185,0
|
||||
20250227,165100,379396200,4185,4185,4185,4185,0
|
||||
20250227,165000,379396200,4185,4185,4185,4185,0
|
||||
20250227,164900,379396200,4185,4185,4185,4185,0
|
||||
20250227,164800,379396200,4185,4185,4185,4185,0
|
||||
20250227,164700,379396200,4185,4185,4185,4185,0
|
||||
20250227,164600,379396200,4185,4185,4185,4185,0
|
||||
20250227,164500,379396200,4185,4185,4185,4185,0
|
||||
20250227,164400,379396200,4185,4185,4185,4185,0
|
||||
20250227,164300,379396200,4185,4185,4185,4185,0
|
||||
20250227,164200,379396200,4185,4185,4185,4185,0
|
||||
20250227,164100,379396200,4185,4185,4185,4185,0
|
||||
20250227,164000,379396200,4185,4185,4185,4185,2435
|
||||
20250227,163900,379396200,4185,4185,4185,4185,0
|
||||
20250227,163800,379396200,4185,4185,4185,4185,0
|
||||
20250227,163700,379396200,4185,4185,4185,4185,0
|
||||
20250227,163600,379396200,4185,4185,4185,4185,0
|
||||
20250227,163500,379396200,4185,4185,4185,4185,0
|
||||
20250227,163400,379396200,4185,4185,4185,4185,0
|
||||
20250227,163300,379396200,4185,4185,4185,4185,0
|
||||
20250227,163200,379396200,4185,4185,4185,4185,0
|
||||
20250227,163100,379396200,4185,4185,4185,4185,0
|
||||
20250227,163000,379396200,4185,4185,4185,4185,0
|
||||
20250227,162900,379396200,4185,4185,4185,4185,0
|
||||
20250227,162800,379396200,4185,4185,4185,4185,0
|
||||
20250227,162700,379396200,4185,4185,4185,4185,0
|
||||
20250227,162600,379396200,4185,4185,4185,4185,0
|
||||
20250227,162500,379396200,4185,4185,4185,4185,0
|
||||
20250227,162400,379396200,4185,4185,4185,4185,0
|
||||
20250227,162300,379396200,4185,4185,4185,4185,0
|
||||
20250227,162200,379396200,4185,4185,4185,4185,0
|
||||
20250227,162100,379396200,4185,4185,4185,4185,0
|
||||
20250227,162000,379396200,4185,4185,4185,4185,0
|
||||
20250227,161900,379396200,4185,4185,4185,4185,0
|
||||
20250227,161800,379396200,4185,4185,4185,4185,0
|
||||
20250227,161700,379396200,4185,4185,4185,4185,0
|
||||
20250227,161600,379396200,4185,4185,4185,4185,0
|
||||
20250227,161500,379396200,4185,4185,4185,4185,0
|
||||
20250227,161400,379396200,4185,4185,4185,4185,0
|
||||
20250227,161300,379396200,4185,4185,4185,4185,0
|
||||
20250227,161200,379396200,4185,4185,4185,4185,0
|
||||
20250227,161100,379396200,4185,4185,4185,4185,0
|
||||
20250227,161000,379396200,4185,4185,4185,4185,2435
|
||||
20250227,160900,379396200,4185,4185,4185,4185,0
|
||||
20250227,160800,379396200,4185,4185,4185,4185,0
|
||||
20250227,160700,379396200,4185,4185,4185,4185,0
|
||||
20250227,160600,379396200,4185,4185,4185,4185,0
|
||||
20250227,160500,379396200,4185,4185,4185,4185,0
|
||||
20250227,160400,379396200,4185,4185,4185,4185,0
|
||||
20250227,160300,379396200,4185,4185,4185,4185,0
|
||||
20250227,160200,379396200,4185,4185,4185,4185,0
|
||||
20250227,160100,379396200,4185,4185,4185,4185,0
|
||||
20250227,160000,379396200,4185,4185,4185,4185,0
|
||||
20250227,155900,379396200,4185,4185,4185,4185,0
|
||||
20250227,155800,379396200,4185,4185,4185,4185,0
|
||||
20250227,155700,379396200,4185,4185,4185,4185,0
|
||||
20250227,155600,379396200,4185,4185,4185,4185,0
|
||||
20250227,155500,379396200,4185,4185,4185,4185,0
|
||||
20250227,155400,379396200,4185,4185,4185,4185,0
|
||||
20250227,155300,379396200,4185,4185,4185,4185,0
|
||||
20250227,155200,379396200,4185,4185,4185,4185,0
|
||||
20250227,155100,379396200,4185,4185,4185,4185,0
|
||||
20250227,155000,379396200,4185,4185,4185,4185,0
|
||||
20250227,154900,379396200,4185,4185,4185,4185,0
|
||||
20250227,154800,379396200,4185,4185,4185,4185,0
|
||||
20250227,154700,379396200,4185,4185,4185,4185,0
|
||||
20250227,154600,379396200,4185,4185,4185,4185,0
|
||||
20250227,154500,379396200,4185,4185,4185,4185,0
|
||||
20250227,154400,379396200,4185,4185,4185,4185,0
|
||||
20250227,154300,379396200,4185,4185,4185,4185,0
|
||||
20250227,154200,379396200,4185,4185,4185,4185,0
|
||||
20250227,154100,379396200,4185,4185,4185,4185,0
|
||||
20250227,154000,379396200,4185,4185,4185,4185,2435
|
||||
20250227,153900,379396200,4185,4185,4185,4185,0
|
||||
20250227,153800,379396200,4185,4185,4185,4185,0
|
||||
20250227,153700,379396200,4185,4185,4185,4185,0
|
||||
20250227,153600,379396200,4185,4185,4185,4185,0
|
||||
20250227,153500,379396200,4185,4185,4185,4185,0
|
||||
20250227,153400,379396200,4185,4185,4185,4185,0
|
||||
20250227,153300,379396200,4185,4185,4185,4185,0
|
||||
20250227,153200,379396200,4185,4185,4185,4185,0
|
||||
20250227,153100,379396200,4185,4185,4185,4185,0
|
||||
20250227,153000,379396200,4185,4185,4185,4185,2435
|
||||
20250227,152900,369205725,4200,4200,4200,4200,0
|
||||
20250227,152800,369205725,4200,4200,4200,4200,0
|
||||
20250227,152700,369205725,4200,4200,4200,4200,0
|
||||
20250227,152600,369205725,4200,4200,4200,4200,0
|
||||
20250227,152500,369205725,4200,4200,4200,4200,0
|
||||
20250227,152400,369205725,4200,4200,4200,4200,0
|
||||
20250227,152300,369205725,4200,4200,4200,4200,0
|
||||
20250227,152200,369205725,4200,4200,4200,4200,0
|
||||
20250227,152100,369205725,4200,4200,4200,4200,0
|
||||
20250227,152000,369205725,4200,4200,4200,4200,0
|
||||
20250227,151900,369205725,4200,4200,4200,4200,1100
|
||||
20250227,151800,364585725,4200,4200,4200,4190,29
|
||||
20250227,151700,364464195,4195,4195,4195,4195,937
|
||||
20250227,151600,360533480,4195,4190,4195,4190,569
|
||||
20250227,151500,358149325,4190,4190,4190,4190,100
|
||||
20250227,151400,357730325,4190,4195,4195,4190,21
|
||||
20250227,151300,357642330,4190,4180,4190,4175,608
|
||||
20250227,151200,355096330,4175,4175,4175,4175,451
|
||||
20250227,151100,353213405,4195,4180,4195,4180,1338
|
||||
20250227,151000,347619955,4180,4185,4185,4180,1023
|
||||
20250227,150900,343341445,4190,4190,4190,4190,2
|
||||
20250227,150800,343333065,4195,4195,4195,4195,0
|
||||
20250227,150700,343333065,4195,4195,4195,4195,50
|
||||
20250227,150600,343123315,4195,4195,4195,4195,11
|
||||
20250227,150500,343077170,4195,4195,4195,4195,4
|
||||
20250227,150400,343060390,4195,4195,4195,4195,0
|
||||
20250227,150300,343060390,4195,4195,4195,4195,0
|
||||
20250227,150200,343060390,4195,4200,4200,4185,1005
|
||||
20250227,150100,338839435,4200,4200,4200,4200,0
|
||||
20250227,150000,338839435,4200,4200,4200,4200,0
|
||||
20250227,145900,338839435,4200,4200,4200,4200,0
|
||||
20250227,145800,338839435,4200,4200,4200,4200,0
|
||||
20250227,145700,338839435,4200,4200,4200,4200,0
|
||||
20250227,145600,338839435,4200,4200,4200,4200,0
|
||||
20250227,145500,338839435,4200,4200,4200,4200,20
|
||||
20250227,145400,338755435,4200,4195,4200,4195,30
|
||||
20250227,145300,338629575,4170,4170,4170,4170,655
|
||||
20250227,145200,335898225,4195,4195,4195,4195,0
|
||||
20250227,145100,335898225,4195,4195,4195,4195,0
|
||||
20250227,145000,335898225,4195,4195,4195,4195,0
|
||||
20250227,144900,335898225,4195,4190,4195,4170,8050
|
||||
20250227,144800,302300975,4195,4195,4195,4195,1
|
||||
20250227,144700,302296780,4195,4195,4195,4195,0
|
||||
20250227,144600,302296780,4195,4195,4195,4195,0
|
||||
20250227,144500,302296780,4195,4195,4195,4195,0
|
||||
20250227,144400,302296780,4195,4195,4195,4195,21
|
||||
20250227,144300,302208685,4195,4195,4195,4195,1
|
||||
20250227,144200,302204490,4190,4190,4190,4190,0
|
||||
20250227,144100,302204490,4190,4190,4190,4190,0
|
||||
20250227,144000,302204490,4190,4190,4190,4190,0
|
||||
20250227,143900,302204490,4190,4190,4190,4190,2000
|
||||
20250227,143800,293824490,4180,4180,4180,4180,0
|
||||
20250227,143700,293824490,4180,4210,4210,4180,7693
|
||||
20250227,143600,261560945,4225,4210,4225,4210,1001
|
||||
20250227,143500,257346720,4215,4215,4215,4215,1092
|
||||
20250227,143400,252743940,4215,4215,4215,4215,520
|
||||
20250227,143300,250552140,4220,4220,4220,4220,0
|
||||
20250227,143200,250552140,4220,4220,4220,4220,0
|
||||
20250227,143100,250552140,4220,4220,4220,4220,0
|
||||
20250227,143000,250552140,4220,4220,4220,4220,0
|
||||
20250227,142900,250552140,4220,4220,4220,4220,0
|
||||
20250227,142800,250552140,4220,4220,4220,4220,0
|
||||
20250227,142700,250552140,4220,4220,4220,4220,0
|
||||
20250227,142600,250552140,4220,4220,4220,4220,0
|
||||
20250227,142500,250552140,4220,4220,4220,4220,0
|
||||
20250227,142400,250552140,4220,4220,4220,4220,0
|
||||
20250227,142300,250552140,4220,4220,4220,4220,0
|
||||
20250227,142200,250552140,4220,4220,4220,4220,0
|
||||
20250227,142100,250552140,4220,4220,4220,4220,5
|
||||
20250227,142000,250531040,4215,4215,4215,4215,139
|
||||
20250227,141900,249945155,4220,4220,4220,4220,61
|
||||
20250227,141800,249687735,4220,4220,4220,4220,0
|
||||
20250227,141700,249687735,4220,4220,4220,4220,0
|
||||
20250227,141600,249687735,4220,4220,4220,4220,0
|
||||
20250227,141500,249687735,4220,4220,4220,4220,0
|
||||
20250227,141400,249687735,4220,4220,4220,4220,0
|
||||
20250227,141300,249687735,4220,4220,4220,4220,0
|
||||
20250227,141200,249687735,4220,4220,4220,4220,0
|
||||
20250227,141100,249687735,4220,4220,4220,4220,0
|
||||
20250227,141000,249687735,4220,4220,4220,4220,149
|
||||
20250227,140900,249058955,4220,4220,4220,4220,0
|
||||
20250227,140800,249058955,4220,4220,4220,4220,0
|
||||
20250227,140700,249058955,4220,4220,4220,4220,0
|
||||
20250227,140600,249058955,4220,4220,4220,4220,1
|
||||
20250227,140500,249054735,4220,4220,4220,4220,81
|
||||
20250227,140400,248712915,4220,4220,4220,4220,0
|
||||
20250227,140300,248712915,4220,4220,4220,4220,0
|
||||
20250227,140200,248712915,4220,4220,4220,4220,0
|
||||
20250227,140100,248712915,4220,4220,4220,4220,0
|
||||
20250227,140000,248712915,4220,4220,4220,4220,0
|
||||
20250227,135900,248712915,4220,4220,4220,4220,0
|
||||
20250227,135800,248712915,4220,4220,4220,4220,0
|
||||
20250227,135700,248712915,4220,4220,4220,4220,0
|
||||
20250227,135600,248712915,4220,4220,4220,4220,0
|
||||
20250227,135500,248712915,4220,4220,4220,4220,0
|
||||
20250227,135400,248712915,4220,4220,4220,4220,0
|
||||
20250227,135300,248712915,4220,4220,4220,4220,0
|
||||
20250227,135200,248712915,4220,4220,4220,4220,0
|
||||
20250227,135100,248712915,4220,4220,4220,4220,0
|
||||
20250227,135000,248712915,4220,4220,4220,4220,100
|
||||
20250227,134900,248290915,4215,4215,4215,4215,0
|
||||
20250227,134800,248290915,4215,4215,4215,4215,0
|
||||
20250227,134700,248290915,4215,4215,4215,4215,0
|
||||
20250227,134600,248290915,4215,4215,4215,4215,0
|
||||
20250227,134500,248290915,4215,4215,4215,4215,0
|
||||
20250227,134400,248290915,4215,4215,4215,4215,97
|
||||
20250227,134300,247882060,4215,4215,4215,4215,0
|
||||
20250227,134200,247882060,4215,4215,4215,4215,20
|
||||
20250227,134100,247797760,4220,4220,4220,4220,0
|
||||
20250227,134000,247797760,4220,4220,4220,4220,0
|
||||
20250227,133900,247797760,4220,4220,4220,4220,0
|
||||
20250227,133800,247797760,4220,4220,4220,4220,0
|
||||
20250227,133700,247797760,4220,4220,4220,4220,100
|
||||
20250227,133600,247375760,4215,4215,4215,4215,503
|
||||
20250227,133500,245255615,4225,4225,4225,4225,0
|
||||
20250227,133400,245255615,4225,4225,4225,4225,0
|
||||
20250227,133300,245255615,4225,4225,4225,4225,0
|
||||
20250227,133200,245255615,4225,4225,4225,4225,4
|
||||
20250227,133100,245238715,4220,4220,4220,4220,227
|
||||
20250227,133000,244280775,4215,4215,4215,4215,3
|
||||
20250227,132900,244268130,4220,4220,4220,4220,0
|
||||
20250227,132800,244268130,4220,4225,4225,4220,2414
|
||||
20250227,132700,234075195,4230,4230,4230,4230,0
|
||||
20250227,132600,234075195,4230,4235,4235,4230,317
|
||||
20250227,132500,232732785,4235,4235,4235,4235,0
|
||||
20250227,132400,232732785,4235,4235,4235,4235,500
|
||||
20250227,132300,230615285,4235,4235,4235,4235,0
|
||||
20250227,132200,230615285,4235,4235,4235,4235,300
|
||||
20250227,132100,229344785,4235,4235,4235,4235,301
|
||||
20250227,132000,228070050,4235,4235,4235,4235,0
|
||||
20250227,131900,228070050,4235,4235,4235,4235,0
|
||||
20250227,131800,228070050,4235,4240,4240,4235,202
|
||||
20250227,131700,227214570,4240,4240,4240,4240,0
|
||||
20250227,131600,227214570,4240,4240,4240,4240,31
|
||||
20250227,131500,227083130,4235,4235,4235,4235,0
|
||||
20250227,131400,227083130,4235,4235,4235,4235,0
|
||||
20250227,131300,227083130,4235,4235,4235,4235,0
|
||||
20250227,131200,227083130,4235,4235,4235,4235,200
|
||||
20250227,131100,226236130,4235,4235,4235,4235,352
|
||||
20250227,131000,224745410,4240,4240,4240,4240,0
|
||||
20250227,130900,224745410,4240,4240,4240,4240,0
|
||||
20250227,130800,224745410,4240,4240,4240,4240,0
|
||||
20250227,130700,224745410,4240,4240,4240,4240,0
|
||||
20250227,130600,224745410,4240,4240,4240,4240,50
|
||||
20250227,130500,224533410,4240,4240,4240,4240,9
|
||||
20250227,130400,224495250,4240,4240,4240,4240,200
|
||||
20250227,130300,223647250,4235,4235,4235,4235,0
|
||||
20250227,130200,223647250,4235,4235,4235,4235,0
|
||||
20250227,130100,223647250,4235,4235,4235,4235,0
|
||||
20250227,130000,223647250,4235,4235,4235,4235,57
|
||||
20250227,125900,223405855,4235,4235,4235,4235,0
|
||||
20250227,125800,223405855,4235,4235,4235,4235,100
|
||||
20250227,125700,222982355,4235,4235,4235,4235,424
|
||||
20250227,125600,221186715,4230,4230,4230,4230,0
|
||||
20250227,125500,221186715,4230,4230,4230,4230,28
|
||||
20250227,125400,221068275,4230,4230,4230,4230,6
|
||||
20250227,125300,221042895,4220,4220,4220,4220,0
|
||||
20250227,125200,221042895,4220,4220,4220,4220,0
|
||||
20250227,125100,221042895,4220,4220,4220,4220,0
|
||||
20250227,125000,221042895,4220,4220,4220,4220,0
|
||||
20250227,124900,221042895,4220,4220,4220,4220,0
|
||||
20250227,124800,221042895,4220,4220,4220,4220,0
|
||||
20250227,124700,221042895,4220,4220,4220,4215,448
|
||||
20250227,124600,219152345,4215,4220,4220,4215,954
|
||||
20250227,124500,215130965,4225,4225,4225,4225,2
|
||||
20250227,124400,215122515,4220,4220,4220,4220,0
|
||||
20250227,124300,215122515,4220,4220,4220,4220,0
|
||||
20250227,124200,215122515,4220,4225,4225,4220,576
|
||||
20250227,124100,212691415,4225,4225,4225,4225,167
|
||||
20250227,124000,211985840,4225,4225,4225,4225,0
|
||||
20250227,123900,211985840,4225,4225,4225,4225,200
|
||||
20250227,123800,211140840,4225,4230,4230,4225,192
|
||||
20250227,123700,210329100,4225,4225,4225,4225,0
|
||||
20250227,123600,210329100,4225,4225,4225,4225,0
|
||||
20250227,123500,210329100,4225,4225,4225,4225,62
|
||||
20250227,123400,210067150,4225,4225,4225,4225,0
|
||||
20250227,123300,210067150,4225,4225,4225,4225,61
|
||||
20250227,123200,209809425,4220,4220,4220,4220,0
|
||||
20250227,123100,209809425,4220,4220,4220,4220,0
|
||||
20250227,123000,209809425,4220,4220,4220,4220,0
|
||||
20250227,122900,209809425,4220,4220,4220,4220,48
|
||||
20250227,122800,209606865,4220,4225,4225,4220,5
|
||||
20250227,122700,209585760,4215,4215,4215,4215,0
|
||||
20250227,122600,209585760,4215,4215,4215,4215,0
|
||||
20250227,122500,209585760,4215,4215,4215,4215,0
|
||||
20250227,122400,209585760,4215,4215,4215,4215,0
|
||||
20250227,122300,209585760,4215,4225,4225,4215,3000
|
||||
20250227,122200,196930955,4215,4215,4215,4215,0
|
||||
20250227,122100,196930955,4215,4215,4215,4215,0
|
||||
20250227,122000,196930955,4215,4215,4215,4215,0
|
||||
20250227,121900,196930955,4215,4215,4215,4215,0
|
||||
20250227,121800,196930955,4215,4215,4215,4215,0
|
||||
20250227,121700,196930955,4215,4215,4215,4215,0
|
||||
20250227,121600,196930955,4215,4215,4215,4215,0
|
||||
20250227,121500,196930955,4215,4215,4215,4215,0
|
||||
20250227,121400,196930955,4215,4215,4215,4215,0
|
||||
20250227,121300,196930955,4215,4225,4225,4215,5000
|
||||
20250227,121200,175846890,4220,4220,4220,4220,0
|
||||
20250227,121100,175846890,4220,4240,4240,4220,5633
|
||||
20250227,121000,152027355,4240,4240,4240,4240,0
|
||||
20250227,120900,152027355,4240,4240,4240,4240,0
|
||||
20250227,120800,152027355,4240,4240,4240,4240,0
|
||||
20250227,120700,152027355,4240,4240,4240,4240,0
|
||||
20250227,120600,152027355,4240,4240,4240,4240,0
|
||||
20250227,120500,152027355,4240,4240,4240,4240,0
|
||||
20250227,120400,152027355,4240,4240,4240,4240,1000
|
||||
20250227,120300,147787355,4240,4240,4240,4240,0
|
||||
20250227,120200,147787355,4240,4240,4240,4240,0
|
||||
20250227,120100,147787355,4240,4240,4240,4240,0
|
||||
20250227,120000,147787355,4240,4240,4240,4240,0
|
||||
20250227,115900,147787355,4240,4250,4250,4240,1872
|
||||
20250227,115800,139839335,4270,4270,4270,4270,1
|
||||
20250227,115700,139835065,4255,4255,4255,4255,2
|
||||
20250227,115600,139826555,4255,4255,4255,4255,0
|
||||
20250227,115500,139826555,4255,4255,4255,4255,0
|
||||
20250227,115400,139826555,4255,4255,4255,4255,0
|
||||
20250227,115300,139826555,4255,4255,4255,4255,0
|
||||
20250227,115200,139826555,4255,4255,4255,4255,0
|
||||
20250227,115100,139826555,4255,4255,4255,4255,2
|
||||
20250227,115000,139818045,4255,4255,4255,4255,0
|
||||
20250227,114900,139818045,4255,4255,4255,4255,0
|
||||
20250227,114800,139818045,4255,4265,4295,4255,3002
|
||||
20250227,114700,126989275,4265,4265,4265,4265,1
|
||||
20250227,114600,126985010,4250,4250,4250,4250,0
|
||||
20250227,114500,126985010,4250,4250,4250,4250,0
|
||||
20250227,114400,126985010,4250,4250,4250,4250,0
|
||||
20250227,114300,126985010,4250,4250,4250,4250,1000
|
||||
20250227,114200,122735010,4270,4270,4270,4270,0
|
||||
20250227,114100,122735010,4270,4270,4270,4270,0
|
||||
20250227,114000,122735010,4270,4270,4270,4270,0
|
||||
20250227,113900,122735010,4270,4270,4270,4270,0
|
||||
20250227,113800,122735010,4270,4270,4270,4270,0
|
||||
20250227,113700,122735010,4270,4270,4270,4270,1
|
||||
20250227,113600,122730740,4265,4265,4265,4265,0
|
||||
20250227,113500,122730740,4265,4265,4265,4265,0
|
||||
20250227,113400,122730740,4265,4265,4265,4265,88
|
||||
20250227,113300,122355420,4265,4265,4265,4265,0
|
||||
20250227,113200,122355420,4265,4265,4265,4265,1
|
||||
20250227,113100,122351155,4250,4250,4250,4250,0
|
||||
20250227,113000,122351155,4250,4250,4250,4250,200
|
||||
20250227,112900,121501155,4250,4250,4250,4250,0
|
||||
20250227,112800,121501155,4250,4250,4250,4250,1
|
||||
20250227,112700,121496905,4250,4255,4255,4250,150
|
||||
20250227,112600,120859355,4250,4250,4250,4250,0
|
||||
20250227,112500,120859355,4250,4250,4250,4250,0
|
||||
20250227,112400,120859355,4250,4250,4250,4250,0
|
||||
20250227,112300,120859355,4250,4255,4255,4250,1500
|
||||
20250227,112200,114483450,4265,4265,4265,4265,0
|
||||
20250227,112100,114483450,4265,4265,4265,4265,50
|
||||
20250227,112000,114270200,4255,4255,4255,4255,0
|
||||
20250227,111900,114270200,4255,4255,4255,4255,0
|
||||
20250227,111800,114270200,4255,4260,4260,4255,3422
|
||||
20250227,111700,99701250,4265,4265,4265,4265,0
|
||||
20250227,111600,99701250,4265,4265,4265,4265,0
|
||||
20250227,111500,99701250,4265,4265,4265,4265,0
|
||||
20250227,111400,99701250,4265,4265,4265,4265,0
|
||||
20250227,111300,99701250,4265,4265,4265,4265,930
|
||||
20250227,111200,95734800,4270,4270,4270,4270,0
|
||||
20250227,111100,95734800,4270,4270,4270,4270,600
|
||||
20250227,111000,93172800,4270,4270,4270,4270,0
|
||||
20250227,110900,93172800,4270,4270,4270,4270,0
|
||||
20250227,110800,93172800,4270,4270,4270,4270,0
|
||||
20250227,110700,93172800,4270,4270,4270,4270,1
|
||||
20250227,110600,93168530,4270,4270,4270,4270,0
|
||||
20250227,110500,93168530,4270,4270,4270,4270,0
|
||||
20250227,110400,93168530,4270,4270,4270,4270,0
|
||||
20250227,110300,93168530,4270,4270,4270,4270,0
|
||||
20250227,110200,93168530,4270,4270,4270,4270,0
|
||||
20250227,110100,93168530,4270,4270,4270,4270,0
|
||||
20250227,110000,93168530,4270,4270,4270,4270,50
|
||||
20250227,105900,92955030,4270,4270,4270,4270,0
|
||||
20250227,105800,92955030,4270,4270,4270,4270,0
|
||||
20250227,105700,92955030,4270,4270,4270,4270,0
|
||||
20250227,105600,92955030,4270,4270,4270,4270,0
|
||||
20250227,105500,92955030,4270,4270,4270,4270,0
|
||||
20250227,105400,92955030,4270,4270,4270,4270,0
|
||||
20250227,105300,92955030,4270,4270,4270,4270,0
|
||||
20250227,105200,92955030,4270,4270,4270,4270,1
|
||||
20250227,105100,92950760,4270,4270,4270,4270,0
|
||||
20250227,105000,92950760,4270,4275,4275,4270,26
|
||||
20250227,104900,92839615,4275,4275,4275,4275,0
|
||||
20250227,104800,92839615,4275,4275,4275,4275,0
|
||||
20250227,104700,92839615,4275,4275,4275,4275,0
|
||||
20250227,104600,92839615,4275,4275,4275,4275,0
|
||||
20250227,104500,92839615,4275,4275,4275,4275,0
|
||||
20250227,104400,92839615,4275,4275,4275,4275,1
|
||||
20250227,104300,92835340,4275,4275,4275,4275,0
|
||||
20250227,104200,92835340,4275,4275,4275,4275,1
|
||||
20250227,104100,92831065,4275,4275,4275,4275,0
|
||||
20250227,104000,92831065,4275,4275,4275,4275,0
|
||||
20250227,103900,92831065,4275,4275,4275,4275,0
|
||||
20250227,103800,92831065,4275,4275,4275,4275,0
|
||||
20250227,103700,92831065,4275,4275,4275,4275,0
|
||||
20250227,103600,92831065,4275,4275,4275,4275,0
|
||||
20250227,103500,92831065,4275,4275,4275,4275,13
|
||||
20250227,103400,92775490,4270,4270,4270,4270,0
|
||||
20250227,103300,92775490,4270,4270,4270,4270,0
|
||||
20250227,103200,92775490,4270,4270,4270,4270,0
|
||||
20250227,103100,92775490,4270,4270,4270,4270,0
|
||||
20250227,103000,92775490,4270,4270,4270,4270,0
|
||||
20250227,102900,92775490,4270,4270,4270,4270,0
|
||||
20250227,102800,92775490,4270,4270,4270,4270,0
|
||||
20250227,102700,92775490,4270,4270,4270,4270,0
|
||||
20250227,102600,92775490,4270,4270,4270,4270,0
|
||||
20250227,102500,92775490,4270,4270,4270,4270,0
|
||||
20250227,102400,92775490,4270,4270,4270,4270,0
|
||||
20250227,102300,92775490,4270,4270,4270,4270,0
|
||||
20250227,102200,92775490,4270,4270,4270,4270,0
|
||||
20250227,102100,92775490,4270,4270,4270,4270,0
|
||||
20250227,102000,92775490,4270,4270,4270,4270,0
|
||||
20250227,101900,92775490,4270,4270,4270,4270,500
|
||||
20250227,101800,90640490,4270,4270,4270,4270,500
|
||||
20250227,101700,88505490,4295,4295,4295,4295,0
|
||||
20250227,101600,88505490,4295,4295,4295,4295,0
|
||||
20250227,101500,88505490,4295,4295,4295,4295,31
|
||||
20250227,101400,88372345,4295,4295,4295,4295,0
|
||||
20250227,101300,88372345,4295,4295,4295,4295,2
|
||||
20250227,101200,88363755,4275,4275,4275,4275,0
|
||||
20250227,101100,88363755,4275,4275,4275,4275,0
|
||||
20250227,101000,88363755,4275,4270,4275,4270,332
|
||||
20250227,100900,86944955,4270,4270,4270,4270,0
|
||||
20250227,100800,86944955,4270,4270,4270,4270,103
|
||||
20250227,100700,86505145,4265,4265,4265,4265,0
|
||||
20250227,100600,86505145,4265,4265,4265,4265,0
|
||||
20250227,100500,86505145,4265,4265,4265,4265,200
|
||||
20250227,100400,85652145,4260,4260,4260,4260,1
|
||||
20250227,100300,85647885,4255,4260,4260,4255,218
|
||||
20250227,100200,84720195,4255,4255,4255,4255,0
|
||||
20250227,100100,84720195,4255,4255,4255,4255,2000
|
||||
20250227,100000,76210195,4270,4265,4270,4265,682
|
||||
20250227,095900,73298555,4260,4260,4260,4260,0
|
||||
20250227,095800,73298555,4260,4260,4260,4260,0
|
||||
20250227,095700,73298555,4260,4260,4260,4260,32
|
||||
20250227,095600,73162235,4250,4250,4250,4250,111
|
||||
20250227,095500,72690485,4250,4250,4250,4250,0
|
||||
20250227,095400,72690485,4250,4250,4250,4250,0
|
||||
20250227,095300,72690485,4250,4265,4265,4250,6630
|
||||
20250227,095200,44480795,4265,4265,4265,4265,2
|
||||
20250227,095100,44472265,4265,4265,4265,4265,0
|
||||
20250227,095000,44472265,4265,4270,4270,4265,3268
|
||||
20250227,094900,30521165,4275,4270,4275,4270,272
|
||||
20250227,094800,29359720,4270,4280,4280,4270,3000
|
||||
20250227,094700,16542115,4275,4275,4275,4275,191
|
||||
20250227,094600,15725590,4275,4275,4275,4275,27
|
||||
20250227,094500,15610165,4290,4290,4290,4290,1
|
||||
20250227,094400,15605875,4280,4280,4280,4280,0
|
||||
20250227,094300,15605875,4280,4280,4280,4280,0
|
||||
20250227,094200,15605875,4280,4280,4280,4280,0
|
||||
20250227,094100,15605875,4280,4280,4280,4280,1096
|
||||
20250227,094000,10914995,4285,4285,4285,4285,0
|
||||
20250227,093900,10914995,4285,4285,4285,4285,80
|
||||
20250227,093800,10572195,4280,4280,4280,4280,0
|
||||
20250227,093700,10572195,4280,4280,4280,4280,0
|
||||
20250227,093600,10572195,4280,4280,4280,4280,0
|
||||
20250227,093500,10572195,4280,4280,4280,4280,1
|
||||
20250227,093400,10567915,4280,4280,4280,4280,0
|
||||
20250227,093300,10567915,4280,4280,4280,4280,0
|
||||
20250227,093200,10567915,4280,4280,4280,4275,570
|
||||
20250227,093100,8130980,4275,4275,4275,4275,0
|
||||
20250227,093000,8130980,4275,4275,4275,4275,0
|
||||
20250227,092900,8130980,4275,4285,4285,4275,621
|
||||
20250227,092800,5470410,4290,4290,4290,4290,0
|
||||
20250227,092700,5470410,4290,4290,4290,4290,250
|
||||
20250227,092600,4397910,4295,4300,4300,4295,384
|
||||
20250227,092500,2748130,4295,4295,4295,4295,0
|
||||
20250227,092400,2748130,4295,4295,4295,4295,0
|
||||
20250227,092300,2748130,4295,4295,4295,4295,0
|
||||
20250227,092200,2748130,4295,4295,4295,4295,0
|
||||
20250227,092100,2748130,4295,4295,4295,4295,0
|
||||
20250227,092000,2748130,4295,4300,4300,4295,10
|
||||
20250227,091900,2705150,4300,4300,4300,4300,0
|
||||
20250227,091800,2705150,4300,4300,4300,4300,0
|
||||
20250227,091700,2705150,4300,4300,4300,4300,211
|
||||
20250227,091600,1797850,4300,4300,4300,4300,0
|
||||
20250227,091500,1797850,4300,4300,4300,4300,0
|
||||
20250227,091400,1797850,4300,4300,4300,4300,0
|
||||
20250227,091300,1797850,4300,4300,4300,4300,0
|
||||
20250227,091200,1797850,4300,4300,4300,4300,0
|
||||
20250227,091100,1797850,4300,4300,4300,4300,51
|
||||
20250227,091000,1578550,4300,4300,4300,4300,52
|
||||
20250227,090900,1354950,4300,4300,4300,4300,0
|
||||
20250227,090800,1354950,4300,4300,4300,4300,0
|
||||
20250227,090700,1354950,4300,4300,4300,4300,20
|
||||
20250227,090600,1268950,4300,4300,4300,4300,135
|
||||
20250227,090500,688450,4330,4330,4330,4330,0
|
||||
20250227,090400,688450,4330,4330,4330,4330,0
|
||||
20250227,090300,688450,4330,4330,4330,4330,0
|
||||
20250227,090200,688450,4330,4330,4330,4330,0
|
||||
20250227,090100,688450,4330,4330,4330,4330,0
|
||||
20250227,090000,688450,4330,4300,4330,4300,160
|
||||
|
Reference in New Issue
Block a user