Update 2025-02-27 2849 candle_min
This commit is contained in:
618
032620/min/candle-20250227.csv
Normal file
618
032620/min/candle-20250227.csv
Normal file
@@ -0,0 +1,618 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,191600,288840210,3565,3565,3565,3565,2725
|
||||
20250227,191500,288840210,3565,3565,3565,3565,0
|
||||
20250227,191400,288840210,3565,3565,3565,3565,0
|
||||
20250227,191300,288840210,3565,3565,3565,3565,0
|
||||
20250227,191200,288840210,3565,3565,3565,3565,0
|
||||
20250227,191100,288840210,3565,3565,3565,3565,0
|
||||
20250227,191000,288840210,3565,3565,3565,3565,0
|
||||
20250227,190900,288840210,3565,3565,3565,3565,0
|
||||
20250227,190800,288840210,3565,3565,3565,3565,0
|
||||
20250227,190700,288840210,3565,3565,3565,3565,0
|
||||
20250227,190600,288840210,3565,3565,3565,3565,0
|
||||
20250227,190500,288840210,3565,3565,3565,3565,0
|
||||
20250227,190400,288840210,3565,3565,3565,3565,0
|
||||
20250227,190300,288840210,3565,3565,3565,3565,0
|
||||
20250227,190200,288840210,3565,3565,3565,3565,0
|
||||
20250227,190100,288840210,3565,3565,3565,3565,0
|
||||
20250227,190000,288840210,3565,3565,3565,3565,0
|
||||
20250227,185900,288840210,3565,3565,3565,3565,0
|
||||
20250227,185800,288840210,3565,3565,3565,3565,0
|
||||
20250227,185700,288840210,3565,3565,3565,3565,0
|
||||
20250227,185600,288840210,3565,3565,3565,3565,0
|
||||
20250227,185500,288840210,3565,3565,3565,3565,0
|
||||
20250227,185400,288840210,3565,3565,3565,3565,0
|
||||
20250227,185300,288840210,3565,3565,3565,3565,0
|
||||
20250227,185200,288840210,3565,3565,3565,3565,0
|
||||
20250227,185100,288840210,3565,3565,3565,3565,0
|
||||
20250227,185000,288840210,3565,3565,3565,3565,0
|
||||
20250227,184900,288840210,3565,3565,3565,3565,0
|
||||
20250227,184800,288840210,3565,3565,3565,3565,0
|
||||
20250227,184700,288840210,3565,3565,3565,3565,0
|
||||
20250227,184600,288840210,3565,3565,3565,3565,2725
|
||||
20250227,184500,288840210,3565,3565,3565,3565,0
|
||||
20250227,184400,288840210,3565,3565,3565,3565,0
|
||||
20250227,184300,288840210,3565,3565,3565,3565,0
|
||||
20250227,184200,288840210,3565,3565,3565,3565,0
|
||||
20250227,184100,288840210,3565,3565,3565,3565,0
|
||||
20250227,184000,288840210,3565,3565,3565,3565,0
|
||||
20250227,183900,288840210,3565,3565,3565,3565,0
|
||||
20250227,183800,288840210,3565,3565,3565,3565,0
|
||||
20250227,183700,288840210,3565,3565,3565,3565,0
|
||||
20250227,183600,288840210,3565,3565,3565,3565,0
|
||||
20250227,183500,288840210,3565,3565,3565,3565,0
|
||||
20250227,183400,288840210,3565,3565,3565,3565,0
|
||||
20250227,183300,288840210,3565,3565,3565,3565,0
|
||||
20250227,183200,288840210,3565,3565,3565,3565,0
|
||||
20250227,183100,288840210,3565,3565,3565,3565,0
|
||||
20250227,183000,288840210,3565,3565,3565,3565,0
|
||||
20250227,182900,288840210,3565,3565,3565,3565,0
|
||||
20250227,182800,288840210,3565,3565,3565,3565,0
|
||||
20250227,182700,288840210,3565,3565,3565,3565,0
|
||||
20250227,182600,288840210,3565,3565,3565,3565,0
|
||||
20250227,182500,288840210,3565,3565,3565,3565,0
|
||||
20250227,182400,288840210,3565,3565,3565,3565,0
|
||||
20250227,182300,288840210,3565,3565,3565,3565,0
|
||||
20250227,182200,288840210,3565,3565,3565,3565,0
|
||||
20250227,182100,288840210,3565,3565,3565,3565,0
|
||||
20250227,182000,288840210,3565,3565,3565,3565,0
|
||||
20250227,181900,288840210,3565,3565,3565,3565,0
|
||||
20250227,181800,288840210,3565,3565,3565,3565,0
|
||||
20250227,181700,288840210,3565,3565,3565,3565,0
|
||||
20250227,181600,288840210,3565,3565,3565,3565,2725
|
||||
20250227,181500,288840210,3565,3565,3565,3565,0
|
||||
20250227,181400,288840210,3565,3565,3565,3565,0
|
||||
20250227,181300,288840210,3565,3565,3565,3565,0
|
||||
20250227,181200,288840210,3565,3565,3565,3565,0
|
||||
20250227,181100,288840210,3565,3565,3565,3565,0
|
||||
20250227,181000,288840210,3565,3565,3565,3565,0
|
||||
20250227,180900,288840210,3565,3565,3565,3565,0
|
||||
20250227,180800,288840210,3565,3565,3565,3565,0
|
||||
20250227,180700,288840210,3565,3565,3565,3565,0
|
||||
20250227,180600,288840210,3565,3565,3565,3565,0
|
||||
20250227,180500,288840210,3565,3565,3565,3565,0
|
||||
20250227,180400,288840210,3565,3565,3565,3565,0
|
||||
20250227,180300,288840210,3565,3565,3565,3565,0
|
||||
20250227,180200,288840210,3565,3565,3565,3565,0
|
||||
20250227,180100,288840210,3565,3565,3565,3565,0
|
||||
20250227,180000,288840210,3565,3565,3565,3565,0
|
||||
20250227,175900,288840210,3565,3565,3565,3565,0
|
||||
20250227,175800,288840210,3565,3565,3565,3565,0
|
||||
20250227,175700,288840210,3565,3565,3565,3565,0
|
||||
20250227,175600,288840210,3565,3565,3565,3565,0
|
||||
20250227,175500,288840210,3565,3565,3565,3565,0
|
||||
20250227,175400,288840210,3565,3565,3565,3565,0
|
||||
20250227,175300,288840210,3565,3565,3565,3565,0
|
||||
20250227,175200,288840210,3565,3565,3565,3565,0
|
||||
20250227,175100,288840210,3565,3565,3565,3565,0
|
||||
20250227,175000,288840210,3565,3565,3565,3565,0
|
||||
20250227,174900,288840210,3565,3565,3565,3565,0
|
||||
20250227,174800,288840210,3565,3565,3565,3565,0
|
||||
20250227,174700,288840210,3565,3565,3565,3565,0
|
||||
20250227,174600,288840210,3565,3565,3565,3565,2725
|
||||
20250227,174500,288840210,3565,3565,3565,3565,0
|
||||
20250227,174400,288840210,3565,3565,3565,3565,0
|
||||
20250227,174300,288840210,3565,3565,3565,3565,0
|
||||
20250227,174200,288840210,3565,3565,3565,3565,0
|
||||
20250227,174100,288840210,3565,3565,3565,3565,0
|
||||
20250227,174000,288840210,3565,3565,3565,3565,0
|
||||
20250227,173900,288840210,3565,3565,3565,3565,0
|
||||
20250227,173800,288840210,3565,3565,3565,3565,0
|
||||
20250227,173700,288840210,3565,3565,3565,3565,0
|
||||
20250227,173600,288840210,3565,3565,3565,3565,0
|
||||
20250227,173500,288840210,3565,3565,3565,3565,0
|
||||
20250227,173400,288840210,3565,3565,3565,3565,0
|
||||
20250227,173300,288840210,3565,3565,3565,3565,0
|
||||
20250227,173200,288840210,3565,3565,3565,3565,0
|
||||
20250227,173100,288840210,3565,3565,3565,3565,0
|
||||
20250227,173000,288840210,3565,3565,3565,3565,0
|
||||
20250227,172900,288840210,3565,3565,3565,3565,0
|
||||
20250227,172800,288840210,3565,3565,3565,3565,0
|
||||
20250227,172700,288840210,3565,3565,3565,3565,0
|
||||
20250227,172600,288840210,3565,3565,3565,3565,0
|
||||
20250227,172500,288840210,3565,3565,3565,3565,0
|
||||
20250227,172400,288840210,3565,3565,3565,3565,0
|
||||
20250227,172300,288840210,3565,3565,3565,3565,0
|
||||
20250227,172200,288840210,3565,3565,3565,3565,0
|
||||
20250227,172100,288840210,3565,3565,3565,3565,0
|
||||
20250227,172000,288840210,3565,3565,3565,3565,0
|
||||
20250227,171900,288840210,3565,3565,3565,3565,0
|
||||
20250227,171800,288840210,3565,3565,3565,3565,0
|
||||
20250227,171700,288840210,3565,3565,3565,3565,0
|
||||
20250227,171600,288840210,3565,3565,3565,3565,2725
|
||||
20250227,171500,288840210,3565,3565,3565,3565,0
|
||||
20250227,171400,288840210,3565,3565,3565,3565,0
|
||||
20250227,171300,288840210,3565,3565,3565,3565,0
|
||||
20250227,171200,288840210,3565,3565,3565,3565,0
|
||||
20250227,171100,288840210,3565,3565,3565,3565,0
|
||||
20250227,171000,288840210,3565,3565,3565,3565,0
|
||||
20250227,170900,288840210,3565,3565,3565,3565,0
|
||||
20250227,170800,288840210,3565,3565,3565,3565,0
|
||||
20250227,170700,288840210,3565,3565,3565,3565,0
|
||||
20250227,170600,288840210,3565,3565,3565,3565,0
|
||||
20250227,170500,288840210,3565,3565,3565,3565,0
|
||||
20250227,170400,288840210,3565,3565,3565,3565,0
|
||||
20250227,170300,288840210,3565,3565,3565,3565,0
|
||||
20250227,170200,288840210,3565,3565,3565,3565,0
|
||||
20250227,170100,288840210,3565,3565,3565,3565,0
|
||||
20250227,170000,288840210,3565,3565,3565,3565,0
|
||||
20250227,165900,288840210,3565,3565,3565,3565,0
|
||||
20250227,165800,288840210,3565,3565,3565,3565,0
|
||||
20250227,165700,288840210,3565,3565,3565,3565,0
|
||||
20250227,165600,288840210,3565,3565,3565,3565,0
|
||||
20250227,165500,288840210,3565,3565,3565,3565,0
|
||||
20250227,165400,288840210,3565,3565,3565,3565,0
|
||||
20250227,165300,288840210,3565,3565,3565,3565,0
|
||||
20250227,165200,288840210,3565,3565,3565,3565,0
|
||||
20250227,165100,288840210,3565,3565,3565,3565,0
|
||||
20250227,165000,288840210,3565,3565,3565,3565,0
|
||||
20250227,164900,288840210,3565,3565,3565,3565,0
|
||||
20250227,164800,288840210,3565,3565,3565,3565,0
|
||||
20250227,164700,288840210,3565,3565,3565,3565,0
|
||||
20250227,164600,288840210,3565,3565,3565,3565,2725
|
||||
20250227,164500,288840210,3565,3565,3565,3565,0
|
||||
20250227,164400,288840210,3565,3565,3565,3565,0
|
||||
20250227,164300,288840210,3565,3565,3565,3565,0
|
||||
20250227,164200,288840210,3565,3565,3565,3565,0
|
||||
20250227,164100,288840210,3565,3565,3565,3565,0
|
||||
20250227,164000,288840210,3565,3565,3565,3565,0
|
||||
20250227,163900,288840210,3565,3565,3565,3565,0
|
||||
20250227,163800,288840210,3565,3565,3565,3565,0
|
||||
20250227,163700,288840210,3565,3565,3565,3565,0
|
||||
20250227,163600,288840210,3565,3565,3565,3565,0
|
||||
20250227,163500,288840210,3565,3565,3565,3565,0
|
||||
20250227,163400,288840210,3565,3565,3565,3565,0
|
||||
20250227,163300,288840210,3565,3565,3565,3565,0
|
||||
20250227,163200,288840210,3565,3565,3565,3565,0
|
||||
20250227,163100,288840210,3565,3565,3565,3565,0
|
||||
20250227,163000,288840210,3565,3565,3565,3565,0
|
||||
20250227,162900,288840210,3565,3565,3565,3565,0
|
||||
20250227,162800,288840210,3565,3565,3565,3565,0
|
||||
20250227,162700,288840210,3565,3565,3565,3565,0
|
||||
20250227,162600,288840210,3565,3565,3565,3565,0
|
||||
20250227,162500,288840210,3565,3565,3565,3565,0
|
||||
20250227,162400,288840210,3565,3565,3565,3565,0
|
||||
20250227,162300,288840210,3565,3565,3565,3565,0
|
||||
20250227,162200,288840210,3565,3565,3565,3565,0
|
||||
20250227,162100,288840210,3565,3565,3565,3565,0
|
||||
20250227,162000,288840210,3565,3565,3565,3565,0
|
||||
20250227,161900,288840210,3565,3565,3565,3565,0
|
||||
20250227,161800,288840210,3565,3565,3565,3565,0
|
||||
20250227,161700,288840210,3565,3565,3565,3565,0
|
||||
20250227,161600,288840210,3565,3565,3565,3565,2725
|
||||
20250227,161500,288840210,3565,3565,3565,3565,0
|
||||
20250227,161400,288840210,3565,3565,3565,3565,0
|
||||
20250227,161300,288840210,3565,3565,3565,3565,0
|
||||
20250227,161200,288840210,3565,3565,3565,3565,0
|
||||
20250227,161100,288840210,3565,3565,3565,3565,0
|
||||
20250227,161000,288840210,3565,3565,3565,3565,0
|
||||
20250227,160900,288840210,3565,3565,3565,3565,0
|
||||
20250227,160800,288840210,3565,3565,3565,3565,0
|
||||
20250227,160700,288840210,3565,3565,3565,3565,0
|
||||
20250227,160600,288840210,3565,3565,3565,3565,0
|
||||
20250227,160500,288840210,3565,3565,3565,3565,0
|
||||
20250227,160400,288840210,3565,3565,3565,3565,0
|
||||
20250227,160300,288840210,3565,3565,3565,3565,0
|
||||
20250227,160200,288840210,3565,3565,3565,3565,0
|
||||
20250227,160100,288840210,3565,3565,3565,3565,0
|
||||
20250227,160000,288840210,3565,3565,3565,3565,0
|
||||
20250227,155900,288840210,3565,3565,3565,3565,0
|
||||
20250227,155800,288840210,3565,3565,3565,3565,0
|
||||
20250227,155700,288840210,3565,3565,3565,3565,0
|
||||
20250227,155600,288840210,3565,3565,3565,3565,0
|
||||
20250227,155500,288840210,3565,3565,3565,3565,0
|
||||
20250227,155400,288840210,3565,3565,3565,3565,0
|
||||
20250227,155300,288840210,3565,3565,3565,3565,0
|
||||
20250227,155200,288840210,3565,3565,3565,3565,0
|
||||
20250227,155100,288840210,3565,3565,3565,3565,0
|
||||
20250227,155000,288840210,3565,3565,3565,3565,0
|
||||
20250227,154900,288840210,3565,3565,3565,3565,0
|
||||
20250227,154800,288840210,3565,3565,3565,3565,0
|
||||
20250227,154700,288840210,3565,3565,3565,3565,0
|
||||
20250227,154600,288840210,3565,3565,3565,3565,2725
|
||||
20250227,154500,288840210,3565,3565,3565,3565,0
|
||||
20250227,154400,288840210,3565,3565,3565,3565,0
|
||||
20250227,154300,288840210,3565,3565,3565,3565,0
|
||||
20250227,154200,288840210,3565,3565,3565,3565,0
|
||||
20250227,154100,288840210,3565,3565,3565,3565,0
|
||||
20250227,154000,288840210,3565,3565,3565,3565,0
|
||||
20250227,153900,288840210,3565,3565,3565,3565,0
|
||||
20250227,153800,288840210,3565,3565,3565,3565,0
|
||||
20250227,153700,288840210,3565,3565,3565,3565,0
|
||||
20250227,153600,288840210,3565,3565,3565,3565,0
|
||||
20250227,153500,288840210,3565,3565,3565,3565,0
|
||||
20250227,153400,288840210,3565,3565,3565,3565,0
|
||||
20250227,153300,288840210,3565,3565,3565,3565,0
|
||||
20250227,153200,288840210,3565,3565,3565,3565,0
|
||||
20250227,153100,288840210,3565,3565,3565,3565,0
|
||||
20250227,153000,288840210,3565,3565,3565,3565,2725
|
||||
20250227,152900,279125585,3570,3570,3570,3570,0
|
||||
20250227,152800,279125585,3570,3570,3570,3570,0
|
||||
20250227,152700,279125585,3570,3570,3570,3570,0
|
||||
20250227,152600,279125585,3570,3570,3570,3570,0
|
||||
20250227,152500,279125585,3570,3570,3570,3570,0
|
||||
20250227,152400,279125585,3570,3570,3570,3570,0
|
||||
20250227,152300,279125585,3570,3570,3570,3570,0
|
||||
20250227,152200,279125585,3570,3570,3570,3570,0
|
||||
20250227,152100,279125585,3570,3570,3570,3570,0
|
||||
20250227,152000,279125585,3570,3570,3570,3570,0
|
||||
20250227,151900,279125585,3570,3565,3570,3560,3855
|
||||
20250227,151800,265379735,3565,3565,3565,3565,78
|
||||
20250227,151700,265101665,3565,3565,3565,3565,325
|
||||
20250227,151600,263943040,3565,3570,3570,3565,1983
|
||||
20250227,151500,256873350,3565,3565,3565,3565,0
|
||||
20250227,151400,256873350,3565,3570,3570,3565,146
|
||||
20250227,151300,256352820,3570,3570,3570,3570,0
|
||||
20250227,151200,256352820,3570,3570,3570,3570,63
|
||||
20250227,151100,256127910,3565,3570,3570,3565,39
|
||||
20250227,151000,255988870,3570,3570,3570,3570,21
|
||||
20250227,150900,255913900,3570,3570,3570,3570,0
|
||||
20250227,150800,255913900,3570,3570,3570,3570,0
|
||||
20250227,150700,255913900,3570,3570,3570,3570,979
|
||||
20250227,150600,252418870,3575,3575,3575,3575,2
|
||||
20250227,150500,252411720,3565,3565,3565,3565,0
|
||||
20250227,150400,252411720,3565,3565,3565,3565,51
|
||||
20250227,150300,252229905,3580,3580,3580,3580,1
|
||||
20250227,150200,252226325,3585,3585,3585,3585,0
|
||||
20250227,150100,252226325,3585,3585,3585,3585,2
|
||||
20250227,150000,252219155,3585,3585,3585,3585,1
|
||||
20250227,145900,252215570,3565,3570,3570,3565,500
|
||||
20250227,145800,250430635,3570,3570,3570,3570,0
|
||||
20250227,145700,250430635,3570,3570,3570,3570,918
|
||||
20250227,145600,247153375,3570,3570,3570,3570,137
|
||||
20250227,145500,246664285,3585,3585,3585,3585,0
|
||||
20250227,145400,246664285,3585,3585,3585,3585,1
|
||||
20250227,145300,246660700,3570,3575,3585,3570,758
|
||||
20250227,145200,243954620,3585,3585,3585,3585,0
|
||||
20250227,145100,243954620,3585,3585,3585,3585,1
|
||||
20250227,145000,243951035,3585,3585,3585,3585,0
|
||||
20250227,144900,243951035,3585,3585,3585,3585,0
|
||||
20250227,144800,243951035,3585,3585,3585,3585,0
|
||||
20250227,144700,243951035,3585,3585,3585,3585,0
|
||||
20250227,144600,243951035,3585,3585,3585,3585,0
|
||||
20250227,144500,243951035,3585,3585,3585,3585,1
|
||||
20250227,144400,243947450,3590,3575,3590,3575,5639
|
||||
20250227,144300,223788000,3570,3570,3570,3570,10
|
||||
20250227,144200,223752300,3570,3570,3570,3570,15
|
||||
20250227,144100,223698750,3570,3570,3570,3570,0
|
||||
20250227,144000,223698750,3570,3570,3570,3570,5
|
||||
20250227,143900,223680900,3570,3570,3570,3570,1
|
||||
20250227,143800,223677330,3570,3570,3570,3570,44
|
||||
20250227,143700,223520250,3575,3575,3575,3575,1000
|
||||
20250227,143600,219945250,3570,3570,3570,3570,0
|
||||
20250227,143500,219945250,3570,3570,3570,3570,0
|
||||
20250227,143400,219945250,3570,3570,3570,3570,0
|
||||
20250227,143300,219945250,3570,3570,3570,3570,0
|
||||
20250227,143200,219945250,3570,3570,3570,3570,0
|
||||
20250227,143100,219945250,3570,3570,3570,3570,0
|
||||
20250227,143000,219945250,3570,3570,3570,3570,44
|
||||
20250227,142900,219788170,3570,3570,3570,3570,0
|
||||
20250227,142800,219788170,3570,3570,3570,3570,0
|
||||
20250227,142700,219788170,3570,3570,3570,3570,0
|
||||
20250227,142600,219788170,3570,3570,3570,3570,590
|
||||
20250227,142500,217681870,3565,3565,3565,3565,16
|
||||
20250227,142400,217624830,3565,3565,3565,3565,0
|
||||
20250227,142300,217624830,3565,3565,3565,3565,0
|
||||
20250227,142200,217624830,3565,3575,3575,3565,66
|
||||
20250227,142100,217389520,3575,3575,3575,3575,0
|
||||
20250227,142000,217389520,3575,3575,3575,3575,0
|
||||
20250227,141900,217389520,3575,3575,3575,3575,200
|
||||
20250227,141800,216674520,3575,3575,3575,3575,0
|
||||
20250227,141700,216674520,3575,3575,3575,3575,1
|
||||
20250227,141600,216670945,3560,3560,3560,3560,44
|
||||
20250227,141500,216514305,3560,3560,3560,3560,16
|
||||
20250227,141400,216457345,3575,3570,3575,3570,5
|
||||
20250227,141300,216439490,3560,3560,3560,3560,0
|
||||
20250227,141200,216439490,3560,3560,3560,3560,0
|
||||
20250227,141100,216439490,3560,3560,3560,3560,0
|
||||
20250227,141000,216439490,3560,3560,3560,3560,0
|
||||
20250227,140900,216439490,3560,3560,3560,3560,0
|
||||
20250227,140800,216439490,3560,3560,3560,3560,0
|
||||
20250227,140700,216439490,3560,3560,3560,3560,0
|
||||
20250227,140600,216439490,3560,3560,3560,3560,0
|
||||
20250227,140500,216439490,3560,3560,3560,3560,1500
|
||||
20250227,140400,211099490,3575,3575,3575,3575,0
|
||||
20250227,140300,211099490,3575,3575,3575,3575,5
|
||||
20250227,140200,211081615,3560,3560,3560,3560,0
|
||||
20250227,140100,211081615,3560,3560,3560,3560,0
|
||||
20250227,140000,211081615,3560,3565,3565,3560,3500
|
||||
20250227,135900,198615865,3575,3575,3575,3575,300
|
||||
20250227,135800,197543365,3575,3575,3575,3575,108
|
||||
20250227,135700,197157265,3565,3570,3570,3565,62
|
||||
20250227,135600,196936085,3565,3565,3565,3565,0
|
||||
20250227,135500,196936085,3565,3565,3565,3565,332
|
||||
20250227,135400,195752505,3565,3565,3565,3565,18
|
||||
20250227,135300,195688335,3565,3565,3565,3565,500
|
||||
20250227,135200,193905835,3565,3565,3565,3565,0
|
||||
20250227,135100,193905835,3565,3565,3565,3565,0
|
||||
20250227,135000,193905835,3565,3565,3565,3565,200
|
||||
20250227,134900,193192835,3565,3565,3565,3565,100
|
||||
20250227,134800,192836335,3565,3565,3565,3565,0
|
||||
20250227,134700,192836335,3565,3565,3565,3565,0
|
||||
20250227,134600,192836335,3565,3565,3565,3565,0
|
||||
20250227,134500,192836335,3565,3565,3565,3565,0
|
||||
20250227,134400,192836335,3565,3565,3565,3565,0
|
||||
20250227,134300,192836335,3565,3565,3565,3565,0
|
||||
20250227,134200,192836335,3565,3565,3565,3565,0
|
||||
20250227,134100,192836335,3565,3565,3565,3565,0
|
||||
20250227,134000,192836335,3565,3565,3565,3565,0
|
||||
20250227,133900,192836335,3565,3565,3565,3565,19
|
||||
20250227,133800,192768600,3565,3565,3565,3565,0
|
||||
20250227,133700,192768600,3565,3565,3565,3565,0
|
||||
20250227,133600,192768600,3565,3565,3565,3565,0
|
||||
20250227,133500,192768600,3565,3565,3565,3565,0
|
||||
20250227,133400,192768600,3565,3565,3565,3565,38
|
||||
20250227,133300,192633130,3565,3565,3565,3565,65
|
||||
20250227,133200,192401405,3565,3565,3565,3565,824
|
||||
20250227,133100,189463845,3565,3565,3565,3565,0
|
||||
20250227,133000,189463845,3565,3565,3565,3565,0
|
||||
20250227,132900,189463845,3565,3565,3565,3565,299
|
||||
20250227,132800,188397910,3570,3570,3570,3570,0
|
||||
20250227,132700,188397910,3570,3570,3570,3570,271
|
||||
20250227,132600,187430440,3565,3565,3565,3565,0
|
||||
20250227,132500,187430440,3565,3565,3565,3565,0
|
||||
20250227,132400,187430440,3565,3565,3565,3565,0
|
||||
20250227,132300,187430440,3565,3565,3565,3565,0
|
||||
20250227,132200,187430440,3565,3575,3575,3565,4522
|
||||
20250227,132100,171287655,3580,3580,3580,3580,41
|
||||
20250227,132000,171140875,3580,3580,3580,3580,0
|
||||
20250227,131900,171140875,3580,3580,3580,3580,0
|
||||
20250227,131800,171140875,3580,3580,3580,3580,0
|
||||
20250227,131700,171140875,3580,3580,3580,3580,0
|
||||
20250227,131600,171140875,3580,3580,3580,3580,1
|
||||
20250227,131500,171137295,3575,3575,3575,3575,100
|
||||
20250227,131400,170779795,3575,3575,3575,3575,10
|
||||
20250227,131300,170744045,3575,3575,3575,3575,0
|
||||
20250227,131200,170744045,3575,3575,3575,3575,0
|
||||
20250227,131100,170744045,3575,3575,3575,3575,0
|
||||
20250227,131000,170744045,3575,3575,3575,3575,0
|
||||
20250227,130900,170744045,3575,3575,3575,3575,0
|
||||
20250227,130800,170744045,3575,3575,3575,3575,0
|
||||
20250227,130700,170744045,3575,3575,3575,3575,0
|
||||
20250227,130600,170744045,3575,3580,3580,3575,349
|
||||
20250227,130500,169496075,3580,3580,3580,3580,0
|
||||
20250227,130400,169496075,3580,3580,3580,3580,601
|
||||
20250227,130300,167344495,3585,3585,3585,3585,0
|
||||
20250227,130200,167344495,3585,3585,3585,3585,0
|
||||
20250227,130100,167344495,3585,3585,3585,3585,0
|
||||
20250227,130000,167344495,3585,3585,3585,3585,0
|
||||
20250227,125900,167344495,3585,3585,3585,3585,0
|
||||
20250227,125800,167344495,3585,3585,3585,3585,0
|
||||
20250227,125700,167344495,3585,3585,3585,3585,614
|
||||
20250227,125600,165143305,3590,3590,3590,3590,0
|
||||
20250227,125500,165143305,3590,3590,3590,3590,384
|
||||
20250227,125400,163764745,3585,3585,3585,3585,642
|
||||
20250227,125300,161463175,3580,3580,3580,3580,0
|
||||
20250227,125200,161463175,3580,3580,3580,3580,0
|
||||
20250227,125100,161463175,3580,3580,3580,3580,0
|
||||
20250227,125000,161463175,3580,3580,3580,3580,0
|
||||
20250227,124900,161463175,3580,3580,3580,3580,0
|
||||
20250227,124800,161463175,3580,3580,3580,3580,0
|
||||
20250227,124700,161463175,3580,3580,3580,3580,0
|
||||
20250227,124600,161463175,3580,3580,3580,3580,0
|
||||
20250227,124500,161463175,3580,3580,3580,3580,2180
|
||||
20250227,124400,153658775,3580,3580,3580,3580,0
|
||||
20250227,124300,153658775,3580,3580,3580,3580,0
|
||||
20250227,124200,153658775,3580,3590,3590,3580,2
|
||||
20250227,124100,153651605,3590,3590,3590,3590,0
|
||||
20250227,124000,153651605,3590,3590,3590,3590,0
|
||||
20250227,123900,153651605,3590,3590,3590,3590,0
|
||||
20250227,123800,153651605,3590,3590,3590,3590,100
|
||||
20250227,123700,153292605,3590,3590,3590,3590,0
|
||||
20250227,123600,153292605,3590,3590,3590,3590,0
|
||||
20250227,123500,153292605,3590,3590,3590,3590,0
|
||||
20250227,123400,153292605,3590,3590,3590,3590,0
|
||||
20250227,123300,153292605,3590,3590,3590,3590,20
|
||||
20250227,123200,153220805,3590,3590,3590,3590,1
|
||||
20250227,123100,153217215,3580,3580,3580,3580,0
|
||||
20250227,123000,153217215,3580,3580,3580,3580,0
|
||||
20250227,122900,153217215,3580,3580,3580,3580,0
|
||||
20250227,122800,153217215,3580,3580,3580,3580,0
|
||||
20250227,122700,153217215,3580,3580,3580,3580,0
|
||||
20250227,122600,153217215,3580,3580,3580,3580,10
|
||||
20250227,122500,153181415,3590,3590,3590,3590,0
|
||||
20250227,122400,153181415,3590,3590,3590,3590,1
|
||||
20250227,122300,153177825,3590,3590,3590,3590,4
|
||||
20250227,122200,153163465,3590,3590,3590,3590,15
|
||||
20250227,122100,153109615,3590,3590,3590,3590,30
|
||||
20250227,122000,153001915,3590,3590,3590,3590,0
|
||||
20250227,121900,153001915,3590,3590,3590,3590,0
|
||||
20250227,121800,153001915,3590,3590,3590,3590,0
|
||||
20250227,121700,153001915,3590,3590,3590,3590,0
|
||||
20250227,121600,153001915,3590,3590,3590,3590,0
|
||||
20250227,121500,153001915,3590,3590,3590,3590,0
|
||||
20250227,121400,153001915,3590,3590,3590,3590,5
|
||||
20250227,121300,152983965,3590,3590,3590,3590,139
|
||||
20250227,121200,152484955,3590,3575,3590,3575,2
|
||||
20250227,121100,152477790,3580,3580,3580,3580,0
|
||||
20250227,121000,152477790,3580,3580,3580,3580,0
|
||||
20250227,120900,152477790,3580,3580,3580,3580,762
|
||||
20250227,120800,149749830,3580,3580,3580,3580,0
|
||||
20250227,120700,149749830,3580,3580,3580,3580,0
|
||||
20250227,120600,149749830,3580,3580,3580,3580,0
|
||||
20250227,120500,149749830,3580,3580,3580,3580,0
|
||||
20250227,120400,149749830,3580,3580,3580,3580,0
|
||||
20250227,120300,149749830,3580,3580,3580,3580,0
|
||||
20250227,120200,149749830,3580,3580,3580,3580,0
|
||||
20250227,120100,149749830,3580,3580,3580,3580,0
|
||||
20250227,120000,149749830,3580,3580,3580,3580,0
|
||||
20250227,115900,149749830,3580,3580,3580,3580,0
|
||||
20250227,115800,149749830,3580,3580,3580,3580,0
|
||||
20250227,115700,149749830,3580,3580,3580,3580,50
|
||||
20250227,115600,149570830,3580,3580,3580,3580,3
|
||||
20250227,115500,149560090,3580,3580,3580,3580,0
|
||||
20250227,115400,149560090,3580,3580,3580,3580,67
|
||||
20250227,115300,149320230,3580,3580,3580,3580,10
|
||||
20250227,115200,149284430,3580,3580,3580,3580,146
|
||||
20250227,115100,148761750,3595,3595,3595,3595,0
|
||||
20250227,115000,148761750,3595,3595,3595,3595,0
|
||||
20250227,114900,148761750,3595,3595,3595,3595,0
|
||||
20250227,114800,148761750,3595,3595,3595,3595,0
|
||||
20250227,114700,148761750,3595,3595,3595,3595,0
|
||||
20250227,114600,148761750,3595,3595,3595,3595,0
|
||||
20250227,114500,148761750,3595,3595,3595,3595,0
|
||||
20250227,114400,148761750,3595,3595,3595,3595,0
|
||||
20250227,114300,148761750,3595,3595,3595,3595,0
|
||||
20250227,114200,148761750,3595,3595,3595,3595,0
|
||||
20250227,114100,148761750,3595,3595,3595,3595,819
|
||||
20250227,114000,145817445,3575,3575,3575,3575,0
|
||||
20250227,113900,145817445,3575,3595,3595,3575,1140
|
||||
20250227,113800,141719785,3595,3595,3595,3595,244
|
||||
20250227,113700,140842605,3595,3595,3595,3595,0
|
||||
20250227,113600,140842605,3595,3595,3595,3595,0
|
||||
20250227,113500,140842605,3595,3595,3595,3595,1
|
||||
20250227,113400,140839010,3595,3575,3595,3570,1651
|
||||
20250227,113300,134942175,3595,3595,3595,3595,0
|
||||
20250227,113200,134942175,3595,3595,3595,3595,0
|
||||
20250227,113100,134942175,3595,3595,3595,3595,200
|
||||
20250227,113000,134223175,3575,3575,3575,3575,0
|
||||
20250227,112900,134223175,3575,3585,3585,3575,1842
|
||||
20250227,112800,127628815,3580,3580,3580,3580,0
|
||||
20250227,112700,127628815,3580,3580,3580,3580,0
|
||||
20250227,112600,127628815,3580,3580,3580,3580,0
|
||||
20250227,112500,127628815,3580,3580,3580,3580,0
|
||||
20250227,112400,127628815,3580,3580,3580,3580,86
|
||||
20250227,112300,127320935,3580,3580,3580,3580,0
|
||||
20250227,112200,127320935,3580,3580,3580,3580,0
|
||||
20250227,112100,127320935,3580,3580,3580,3580,0
|
||||
20250227,112000,127320935,3580,3580,3580,3580,0
|
||||
20250227,111900,127320935,3580,3580,3580,3580,0
|
||||
20250227,111800,127320935,3580,3580,3580,3580,0
|
||||
20250227,111700,127320935,3580,3580,3580,3580,0
|
||||
20250227,111600,127320935,3580,3580,3580,3580,0
|
||||
20250227,111500,127320935,3580,3580,3580,3580,0
|
||||
20250227,111400,127320935,3580,3580,3580,3580,0
|
||||
20250227,111300,127320935,3580,3580,3580,3580,0
|
||||
20250227,111200,127320935,3580,3580,3580,3580,0
|
||||
20250227,111100,127320935,3580,3580,3580,3580,0
|
||||
20250227,111000,127320935,3580,3580,3580,3580,0
|
||||
20250227,110900,127320935,3580,3580,3580,3575,1183
|
||||
20250227,110800,123085980,3580,3580,3580,3580,0
|
||||
20250227,110700,123085980,3580,3575,3580,3575,605
|
||||
20250227,110600,120920105,3580,3580,3580,3580,0
|
||||
20250227,110500,120920105,3580,3580,3580,3580,127
|
||||
20250227,110400,120465445,3580,3580,3580,3580,0
|
||||
20250227,110300,120465445,3580,3580,3580,3580,0
|
||||
20250227,110200,120465445,3580,3580,3580,3580,0
|
||||
20250227,110100,120465445,3580,3580,3580,3580,0
|
||||
20250227,110000,120465445,3580,3580,3580,3580,0
|
||||
20250227,105900,120465445,3580,3580,3580,3580,0
|
||||
20250227,105800,120465445,3580,3580,3580,3580,0
|
||||
20250227,105700,120465445,3580,3580,3580,3580,126
|
||||
20250227,105600,120014365,3575,3585,3585,3575,816
|
||||
20250227,105500,117093110,3575,3575,3575,3575,0
|
||||
20250227,105400,117093110,3575,3575,3575,3575,0
|
||||
20250227,105300,117093110,3575,3580,3580,3575,1352
|
||||
20250227,105200,112259695,3580,3580,3580,3580,0
|
||||
20250227,105100,112259695,3580,3580,3580,3580,0
|
||||
20250227,105000,112259695,3580,3590,3610,3575,643
|
||||
20250227,104900,109952950,3580,3580,3580,3580,25
|
||||
20250227,104800,109863450,3580,3580,3580,3580,0
|
||||
20250227,104700,109863450,3580,3585,3585,3580,689
|
||||
20250227,104600,107396680,3580,3580,3580,3580,0
|
||||
20250227,104500,107396680,3580,3580,3580,3580,0
|
||||
20250227,104400,107396680,3580,3580,3580,3580,0
|
||||
20250227,104300,107396680,3580,3580,3580,3580,0
|
||||
20250227,104200,107396680,3580,3580,3580,3580,0
|
||||
20250227,104100,107396680,3580,3580,3580,3580,50
|
||||
20250227,104000,107217680,3580,3580,3580,3580,23
|
||||
20250227,103900,107135340,3580,3590,3595,3580,122
|
||||
20250227,103800,106697020,3580,3585,3585,3580,1200
|
||||
20250227,103700,102400870,3585,3590,3590,3585,1626
|
||||
20250227,103600,96567545,3590,3590,3590,3590,0
|
||||
20250227,103500,96567545,3590,3590,3590,3590,0
|
||||
20250227,103400,96567545,3590,3590,3590,3590,0
|
||||
20250227,103300,96567545,3590,3590,3590,3590,7
|
||||
20250227,103200,96542415,3615,3615,3615,3615,0
|
||||
20250227,103100,96542415,3615,3610,3615,3610,10
|
||||
20250227,103000,96506275,3590,3590,3590,3590,10
|
||||
20250227,102900,96470375,3590,3590,3590,3590,0
|
||||
20250227,102800,96470375,3590,3590,3590,3590,58
|
||||
20250227,102700,96262155,3615,3615,3615,3615,0
|
||||
20250227,102600,96262155,3615,3615,3615,3615,0
|
||||
20250227,102500,96262155,3615,3615,3615,3615,0
|
||||
20250227,102400,96262155,3615,3615,3615,3615,1
|
||||
20250227,102300,96258540,3615,3615,3615,3615,0
|
||||
20250227,102200,96258540,3615,3615,3615,3615,0
|
||||
20250227,102100,96258540,3615,3615,3615,3615,5
|
||||
20250227,102000,96240465,3590,3590,3590,3590,0
|
||||
20250227,101900,96240465,3590,3590,3590,3590,336
|
||||
20250227,101800,95034225,3590,3590,3590,3590,0
|
||||
20250227,101700,95034225,3590,3590,3590,3590,1
|
||||
20250227,101600,95030635,3590,3590,3590,3590,36
|
||||
20250227,101500,94901395,3615,3615,3615,3615,0
|
||||
20250227,101400,94901395,3615,3615,3615,3615,0
|
||||
20250227,101300,94901395,3615,3615,3615,3615,0
|
||||
20250227,101200,94901395,3615,3615,3615,3615,0
|
||||
20250227,101100,94901395,3615,3615,3615,3615,0
|
||||
20250227,101000,94901395,3615,3615,3615,3615,3
|
||||
20250227,100900,94890550,3615,3615,3615,3615,0
|
||||
20250227,100800,94890550,3615,3615,3615,3615,1
|
||||
20250227,100700,94886935,3590,3590,3615,3590,78
|
||||
20250227,100600,94606890,3615,3615,3615,3615,0
|
||||
20250227,100500,94606890,3615,3615,3615,3615,3
|
||||
20250227,100400,94596045,3590,3590,3590,3590,6
|
||||
20250227,100300,94574505,3590,3590,3590,3590,3
|
||||
20250227,100200,94563735,3590,3590,3590,3590,30
|
||||
20250227,100100,94456035,3590,3595,3595,3590,1167
|
||||
20250227,100000,90260930,3595,3605,3605,3595,3201
|
||||
20250227,095900,78739235,3605,3605,3605,3605,0
|
||||
20250227,095800,78739235,3605,3605,3605,3605,60
|
||||
20250227,095700,78522935,3605,3610,3610,3605,967
|
||||
20250227,095600,75036850,3605,3610,3610,3605,272
|
||||
20250227,095500,74055795,3610,3610,3610,3610,10
|
||||
20250227,095400,74019695,3610,3610,3610,3610,296
|
||||
20250227,095300,72951135,3620,3620,3620,3620,0
|
||||
20250227,095200,72951135,3620,3610,3620,3610,20
|
||||
20250227,095100,72878925,3615,3615,3615,3615,20
|
||||
20250227,095000,72806625,3610,3610,3610,3610,203
|
||||
20250227,094900,72073795,3620,3620,3620,3620,100
|
||||
20250227,094800,71711795,3620,3620,3620,3620,50
|
||||
20250227,094700,71530795,3620,3620,3620,3620,10
|
||||
20250227,094600,71494595,3620,3620,3620,3620,26
|
||||
20250227,094500,71400475,3620,3620,3620,3605,63
|
||||
20250227,094400,71173315,3620,3610,3625,3610,1175
|
||||
20250227,094300,66927930,3625,3625,3625,3625,0
|
||||
20250227,094200,66927930,3625,3625,3625,3625,0
|
||||
20250227,094100,66927930,3625,3625,3625,3625,0
|
||||
20250227,094000,66927930,3625,3625,3625,3625,2
|
||||
20250227,093900,66920680,3605,3605,3605,3605,50
|
||||
20250227,093800,66740430,3630,3620,3630,3605,2002
|
||||
20250227,093700,59507935,3620,3620,3620,3620,0
|
||||
20250227,093600,59507935,3620,3620,3620,3620,0
|
||||
20250227,093500,59507935,3620,3620,3620,3620,0
|
||||
20250227,093400,59507935,3620,3620,3620,3620,600
|
||||
20250227,093300,57335935,3630,3630,3630,3630,1
|
||||
20250227,093200,57332305,3620,3620,3620,3620,0
|
||||
20250227,093100,57332305,3620,3620,3620,3620,0
|
||||
20250227,093000,57332305,3620,3620,3620,3620,0
|
||||
20250227,092900,57332305,3620,3625,3625,3620,1061
|
||||
20250227,092800,53490470,3625,3625,3625,3625,0
|
||||
20250227,092700,53490470,3625,3625,3625,3625,0
|
||||
20250227,092600,53490470,3625,3625,3625,3625,180
|
||||
20250227,092500,52837970,3625,3625,3625,3625,1
|
||||
20250227,092400,52834345,3630,3630,3630,3630,48
|
||||
20250227,092300,52660105,3635,3635,3635,3635,2
|
||||
20250227,092200,52652835,3625,3635,3635,3625,50
|
||||
20250227,092100,52471485,3635,3625,3635,3625,24
|
||||
20250227,092000,52384345,3635,3635,3635,3635,0
|
||||
20250227,091900,52384345,3635,3635,3635,3635,2
|
||||
20250227,091800,52377075,3630,3640,3640,3630,721
|
||||
20250227,091700,49753090,3640,3640,3640,3640,0
|
||||
20250227,091600,49753090,3640,3640,3640,3640,0
|
||||
20250227,091500,49753090,3640,3640,3640,3640,2
|
||||
20250227,091400,49745810,3620,3620,3620,3620,68
|
||||
20250227,091300,49499650,3640,3635,3640,3635,1179
|
||||
20250227,091200,45213980,3635,3620,3635,3620,461
|
||||
20250227,091100,43543045,3625,3630,3630,3625,953
|
||||
20250227,091000,40087965,3635,3630,3645,3630,187
|
||||
20250227,090900,39408290,3640,3640,3645,3640,42
|
||||
20250227,090800,39255405,3645,3645,3645,3645,825
|
||||
20250227,090700,36248280,3645,3620,3645,3600,4761
|
||||
20250227,090600,19043920,3625,3645,3645,3625,622
|
||||
20250227,090500,16788480,3650,3650,3650,3650,0
|
||||
20250227,090400,16788480,3650,3645,3650,3645,1015
|
||||
20250227,090300,13088740,3640,3640,3640,3640,303
|
||||
20250227,090200,11985820,3620,3630,3630,3620,1870
|
||||
20250227,090100,5205420,3630,3630,3630,3630,17
|
||||
20250227,090000,5143710,3630,3630,3630,3630,617
|
||||
|
Reference in New Issue
Block a user