Update 2025-02-27 2849 candle_min
This commit is contained in:
620
033560/min/candle-20250227.csv
Normal file
620
033560/min/candle-20250227.csv
Normal file
@@ -0,0 +1,620 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,191800,69834905,3480,3480,3480,3480,1021
|
||||
20250227,191700,69834905,3480,3480,3480,3480,0
|
||||
20250227,191600,69834905,3480,3480,3480,3480,0
|
||||
20250227,191500,69834905,3480,3480,3480,3480,0
|
||||
20250227,191400,69834905,3480,3480,3480,3480,0
|
||||
20250227,191300,69834905,3480,3480,3480,3480,0
|
||||
20250227,191200,69834905,3480,3480,3480,3480,0
|
||||
20250227,191100,69834905,3480,3480,3480,3480,0
|
||||
20250227,191000,69834905,3480,3480,3480,3480,0
|
||||
20250227,190900,69834905,3480,3480,3480,3480,0
|
||||
20250227,190800,69834905,3480,3480,3480,3480,0
|
||||
20250227,190700,69834905,3480,3480,3480,3480,0
|
||||
20250227,190600,69834905,3480,3480,3480,3480,0
|
||||
20250227,190500,69834905,3480,3480,3480,3480,0
|
||||
20250227,190400,69834905,3480,3480,3480,3480,0
|
||||
20250227,190300,69834905,3480,3480,3480,3480,0
|
||||
20250227,190200,69834905,3480,3480,3480,3480,0
|
||||
20250227,190100,69834905,3480,3480,3480,3480,0
|
||||
20250227,190000,69834905,3480,3480,3480,3480,0
|
||||
20250227,185900,69834905,3480,3480,3480,3480,0
|
||||
20250227,185800,69834905,3480,3480,3480,3480,0
|
||||
20250227,185700,69834905,3480,3480,3480,3480,0
|
||||
20250227,185600,69834905,3480,3480,3480,3480,0
|
||||
20250227,185500,69834905,3480,3480,3480,3480,0
|
||||
20250227,185400,69834905,3480,3480,3480,3480,0
|
||||
20250227,185300,69834905,3480,3480,3480,3480,0
|
||||
20250227,185200,69834905,3480,3480,3480,3480,0
|
||||
20250227,185100,69834905,3480,3480,3480,3480,0
|
||||
20250227,185000,69834905,3480,3480,3480,3480,0
|
||||
20250227,184900,69834905,3480,3480,3480,3480,0
|
||||
20250227,184800,69834905,3480,3480,3480,3480,1021
|
||||
20250227,184700,69834905,3480,3480,3480,3480,0
|
||||
20250227,184600,69834905,3480,3480,3480,3480,0
|
||||
20250227,184500,69834905,3480,3480,3480,3480,0
|
||||
20250227,184400,69834905,3480,3480,3480,3480,0
|
||||
20250227,184300,69834905,3480,3480,3480,3480,0
|
||||
20250227,184200,69834905,3480,3480,3480,3480,0
|
||||
20250227,184100,69834905,3480,3480,3480,3480,0
|
||||
20250227,184000,69834905,3480,3480,3480,3480,0
|
||||
20250227,183900,69834905,3480,3480,3480,3480,0
|
||||
20250227,183800,69834905,3480,3480,3480,3480,0
|
||||
20250227,183700,69834905,3480,3480,3480,3480,0
|
||||
20250227,183600,69834905,3480,3480,3480,3480,0
|
||||
20250227,183500,69834905,3480,3480,3480,3480,0
|
||||
20250227,183400,69834905,3480,3480,3480,3480,0
|
||||
20250227,183300,69834905,3480,3480,3480,3480,0
|
||||
20250227,183200,69834905,3480,3480,3480,3480,0
|
||||
20250227,183100,69834905,3480,3480,3480,3480,0
|
||||
20250227,183000,69834905,3480,3480,3480,3480,0
|
||||
20250227,182900,69834905,3480,3480,3480,3480,0
|
||||
20250227,182800,69834905,3480,3480,3480,3480,0
|
||||
20250227,182700,69834905,3480,3480,3480,3480,0
|
||||
20250227,182600,69834905,3480,3480,3480,3480,0
|
||||
20250227,182500,69834905,3480,3480,3480,3480,0
|
||||
20250227,182400,69834905,3480,3480,3480,3480,0
|
||||
20250227,182300,69834905,3480,3480,3480,3480,0
|
||||
20250227,182200,69834905,3480,3480,3480,3480,0
|
||||
20250227,182100,69834905,3480,3480,3480,3480,0
|
||||
20250227,182000,69834905,3480,3480,3480,3480,0
|
||||
20250227,181900,69834905,3480,3480,3480,3480,0
|
||||
20250227,181800,69834905,3480,3480,3480,3480,1021
|
||||
20250227,181700,69834905,3480,3480,3480,3480,0
|
||||
20250227,181600,69834905,3480,3480,3480,3480,0
|
||||
20250227,181500,69834905,3480,3480,3480,3480,0
|
||||
20250227,181400,69834905,3480,3480,3480,3480,0
|
||||
20250227,181300,69834905,3480,3480,3480,3480,0
|
||||
20250227,181200,69834905,3480,3480,3480,3480,0
|
||||
20250227,181100,69834905,3480,3480,3480,3480,0
|
||||
20250227,181000,69834905,3480,3480,3480,3480,0
|
||||
20250227,180900,69834905,3480,3480,3480,3480,0
|
||||
20250227,180800,69834905,3480,3480,3480,3480,0
|
||||
20250227,180700,69834905,3480,3480,3480,3480,0
|
||||
20250227,180600,69834905,3480,3480,3480,3480,0
|
||||
20250227,180500,69834905,3480,3480,3480,3480,0
|
||||
20250227,180400,69834905,3480,3480,3480,3480,0
|
||||
20250227,180300,69834905,3480,3480,3480,3480,0
|
||||
20250227,180200,69834905,3480,3480,3480,3480,0
|
||||
20250227,180100,69834905,3480,3480,3480,3480,0
|
||||
20250227,180000,69834905,3480,3480,3480,3480,0
|
||||
20250227,175900,69834905,3480,3480,3480,3480,0
|
||||
20250227,175800,69834905,3480,3480,3480,3480,0
|
||||
20250227,175700,69834905,3480,3480,3480,3480,0
|
||||
20250227,175600,69834905,3480,3480,3480,3480,0
|
||||
20250227,175500,69834905,3480,3480,3480,3480,0
|
||||
20250227,175400,69834905,3480,3480,3480,3480,0
|
||||
20250227,175300,69834905,3480,3480,3480,3480,0
|
||||
20250227,175200,69834905,3480,3480,3480,3480,0
|
||||
20250227,175100,69834905,3480,3480,3480,3480,0
|
||||
20250227,175000,69834905,3480,3480,3480,3480,0
|
||||
20250227,174900,69834905,3480,3480,3480,3480,0
|
||||
20250227,174800,69834905,3480,3480,3480,3480,1021
|
||||
20250227,174700,69834905,3480,3480,3480,3480,0
|
||||
20250227,174600,69834905,3480,3480,3480,3480,0
|
||||
20250227,174500,69834905,3480,3480,3480,3480,0
|
||||
20250227,174400,69834905,3480,3480,3480,3480,0
|
||||
20250227,174300,69834905,3480,3480,3480,3480,0
|
||||
20250227,174200,69834905,3480,3480,3480,3480,0
|
||||
20250227,174100,69834905,3480,3480,3480,3480,0
|
||||
20250227,174000,69834905,3480,3480,3480,3480,0
|
||||
20250227,173900,69834905,3480,3480,3480,3480,0
|
||||
20250227,173800,69834905,3480,3480,3480,3480,0
|
||||
20250227,173700,69834905,3480,3480,3480,3480,0
|
||||
20250227,173600,69834905,3480,3480,3480,3480,0
|
||||
20250227,173500,69834905,3480,3480,3480,3480,0
|
||||
20250227,173400,69834905,3480,3480,3480,3480,0
|
||||
20250227,173300,69834905,3480,3480,3480,3480,0
|
||||
20250227,173200,69834905,3480,3480,3480,3480,0
|
||||
20250227,173100,69834905,3480,3480,3480,3480,0
|
||||
20250227,173000,69834905,3480,3480,3480,3480,0
|
||||
20250227,172900,69834905,3480,3480,3480,3480,0
|
||||
20250227,172800,69834905,3480,3480,3480,3480,0
|
||||
20250227,172700,69834905,3480,3480,3480,3480,0
|
||||
20250227,172600,69834905,3480,3480,3480,3480,0
|
||||
20250227,172500,69834905,3480,3480,3480,3480,0
|
||||
20250227,172400,69834905,3480,3480,3480,3480,0
|
||||
20250227,172300,69834905,3480,3480,3480,3480,0
|
||||
20250227,172200,69834905,3480,3480,3480,3480,0
|
||||
20250227,172100,69834905,3480,3480,3480,3480,0
|
||||
20250227,172000,69834905,3480,3480,3480,3480,0
|
||||
20250227,171900,69834905,3480,3480,3480,3480,0
|
||||
20250227,171800,69834905,3480,3480,3480,3480,1021
|
||||
20250227,171700,69834905,3480,3480,3480,3480,0
|
||||
20250227,171600,69834905,3480,3480,3480,3480,0
|
||||
20250227,171500,69834905,3480,3480,3480,3480,0
|
||||
20250227,171400,69834905,3480,3480,3480,3480,0
|
||||
20250227,171300,69834905,3480,3480,3480,3480,0
|
||||
20250227,171200,69834905,3480,3480,3480,3480,0
|
||||
20250227,171100,69834905,3480,3480,3480,3480,0
|
||||
20250227,171000,69834905,3480,3480,3480,3480,0
|
||||
20250227,170900,69834905,3480,3480,3480,3480,0
|
||||
20250227,170800,69834905,3480,3480,3480,3480,0
|
||||
20250227,170700,69834905,3480,3480,3480,3480,0
|
||||
20250227,170600,69834905,3480,3480,3480,3480,0
|
||||
20250227,170500,69834905,3480,3480,3480,3480,0
|
||||
20250227,170400,69834905,3480,3480,3480,3480,0
|
||||
20250227,170300,69834905,3480,3480,3480,3480,0
|
||||
20250227,170200,69834905,3480,3480,3480,3480,0
|
||||
20250227,170100,69834905,3480,3480,3480,3480,0
|
||||
20250227,170000,69834905,3480,3480,3480,3480,0
|
||||
20250227,165900,69834905,3480,3480,3480,3480,0
|
||||
20250227,165800,69834905,3480,3480,3480,3480,0
|
||||
20250227,165700,69834905,3480,3480,3480,3480,0
|
||||
20250227,165600,69834905,3480,3480,3480,3480,0
|
||||
20250227,165500,69834905,3480,3480,3480,3480,0
|
||||
20250227,165400,69834905,3480,3480,3480,3480,0
|
||||
20250227,165300,69834905,3480,3480,3480,3480,0
|
||||
20250227,165200,69834905,3480,3480,3480,3480,0
|
||||
20250227,165100,69834905,3480,3480,3480,3480,0
|
||||
20250227,165000,69834905,3480,3480,3480,3480,0
|
||||
20250227,164900,69834905,3480,3480,3480,3480,0
|
||||
20250227,164800,69834905,3480,3480,3480,3480,1021
|
||||
20250227,164700,69834905,3480,3480,3480,3480,0
|
||||
20250227,164600,69834905,3480,3480,3480,3480,0
|
||||
20250227,164500,69834905,3480,3480,3480,3480,0
|
||||
20250227,164400,69834905,3480,3480,3480,3480,0
|
||||
20250227,164300,69834905,3480,3480,3480,3480,0
|
||||
20250227,164200,69834905,3480,3480,3480,3480,0
|
||||
20250227,164100,69834905,3480,3480,3480,3480,0
|
||||
20250227,164000,69834905,3480,3480,3480,3480,0
|
||||
20250227,163900,69834905,3480,3480,3480,3480,0
|
||||
20250227,163800,69834905,3480,3480,3480,3480,0
|
||||
20250227,163700,69834905,3480,3480,3480,3480,0
|
||||
20250227,163600,69834905,3480,3480,3480,3480,0
|
||||
20250227,163500,69834905,3480,3480,3480,3480,0
|
||||
20250227,163400,69834905,3480,3480,3480,3480,0
|
||||
20250227,163300,69834905,3480,3480,3480,3480,0
|
||||
20250227,163200,69834905,3480,3480,3480,3480,0
|
||||
20250227,163100,69834905,3480,3480,3480,3480,0
|
||||
20250227,163000,69834905,3480,3480,3480,3480,0
|
||||
20250227,162900,69834905,3480,3480,3480,3480,0
|
||||
20250227,162800,69834905,3480,3480,3480,3480,0
|
||||
20250227,162700,69834905,3480,3480,3480,3480,0
|
||||
20250227,162600,69834905,3480,3480,3480,3480,0
|
||||
20250227,162500,69834905,3480,3480,3480,3480,0
|
||||
20250227,162400,69834905,3480,3480,3480,3480,0
|
||||
20250227,162300,69834905,3480,3480,3480,3480,0
|
||||
20250227,162200,69834905,3480,3480,3480,3480,0
|
||||
20250227,162100,69834905,3480,3480,3480,3480,0
|
||||
20250227,162000,69834905,3480,3480,3480,3480,0
|
||||
20250227,161900,69834905,3480,3480,3480,3480,0
|
||||
20250227,161800,69834905,3480,3480,3480,3480,1021
|
||||
20250227,161700,69834905,3480,3480,3480,3480,0
|
||||
20250227,161600,69834905,3480,3480,3480,3480,0
|
||||
20250227,161500,69834905,3480,3480,3480,3480,0
|
||||
20250227,161400,69834905,3480,3480,3480,3480,0
|
||||
20250227,161300,69834905,3480,3480,3480,3480,0
|
||||
20250227,161200,69834905,3480,3480,3480,3480,0
|
||||
20250227,161100,69834905,3480,3480,3480,3480,0
|
||||
20250227,161000,69834905,3480,3480,3480,3480,0
|
||||
20250227,160900,69834905,3480,3480,3480,3480,0
|
||||
20250227,160800,69834905,3480,3480,3480,3480,0
|
||||
20250227,160700,69834905,3480,3480,3480,3480,0
|
||||
20250227,160600,69834905,3480,3480,3480,3480,0
|
||||
20250227,160500,69834905,3480,3480,3480,3480,0
|
||||
20250227,160400,69834905,3480,3480,3480,3480,0
|
||||
20250227,160300,69834905,3480,3480,3480,3480,0
|
||||
20250227,160200,69834905,3480,3480,3480,3480,0
|
||||
20250227,160100,69834905,3480,3480,3480,3480,0
|
||||
20250227,160000,69834905,3480,3480,3480,3480,0
|
||||
20250227,155900,69834905,3480,3480,3480,3480,0
|
||||
20250227,155800,69834905,3480,3480,3480,3480,0
|
||||
20250227,155700,69834905,3480,3480,3480,3480,0
|
||||
20250227,155600,69834905,3480,3480,3480,3480,0
|
||||
20250227,155500,69834905,3480,3480,3480,3480,0
|
||||
20250227,155400,69834905,3480,3480,3480,3480,0
|
||||
20250227,155300,69834905,3480,3480,3480,3480,0
|
||||
20250227,155200,69834905,3480,3480,3480,3480,0
|
||||
20250227,155100,69834905,3480,3480,3480,3480,0
|
||||
20250227,155000,69834905,3480,3480,3480,3480,0
|
||||
20250227,154900,69834905,3480,3480,3480,3480,0
|
||||
20250227,154800,69834905,3480,3480,3480,3480,1021
|
||||
20250227,154700,69834905,3480,3480,3480,3480,0
|
||||
20250227,154600,69834905,3480,3480,3480,3480,0
|
||||
20250227,154500,69834905,3480,3480,3480,3480,0
|
||||
20250227,154400,69834905,3480,3480,3480,3480,0
|
||||
20250227,154300,69834905,3480,3480,3480,3480,0
|
||||
20250227,154200,69834905,3480,3480,3480,3480,0
|
||||
20250227,154100,69834905,3480,3480,3480,3480,0
|
||||
20250227,154000,69834905,3480,3480,3480,3480,0
|
||||
20250227,153900,69834905,3480,3480,3480,3480,0
|
||||
20250227,153800,69834905,3480,3480,3480,3480,0
|
||||
20250227,153700,69834905,3480,3480,3480,3480,0
|
||||
20250227,153600,69834905,3480,3480,3480,3480,0
|
||||
20250227,153500,69834905,3480,3480,3480,3480,0
|
||||
20250227,153400,69834905,3480,3480,3480,3480,0
|
||||
20250227,153300,69834905,3480,3480,3480,3480,0
|
||||
20250227,153200,69834905,3480,3480,3480,3480,0
|
||||
20250227,153100,69834905,3480,3480,3480,3480,0
|
||||
20250227,153000,69834905,3480,3480,3480,3480,1021
|
||||
20250227,152900,66281825,3460,3460,3460,3460,0
|
||||
20250227,152800,66281825,3460,3460,3460,3460,0
|
||||
20250227,152700,66281825,3460,3460,3460,3460,0
|
||||
20250227,152600,66281825,3460,3460,3460,3460,0
|
||||
20250227,152500,66281825,3460,3460,3460,3460,0
|
||||
20250227,152400,66281825,3460,3460,3460,3460,0
|
||||
20250227,152300,66281825,3460,3460,3460,3460,0
|
||||
20250227,152200,66281825,3460,3460,3460,3460,0
|
||||
20250227,152100,66281825,3460,3460,3460,3460,0
|
||||
20250227,152000,66281825,3460,3460,3460,3460,0
|
||||
20250227,151900,66281825,3460,3455,3460,3450,144
|
||||
20250227,151800,65785010,3460,3460,3460,3460,0
|
||||
20250227,151700,65785010,3460,3450,3460,3450,2
|
||||
20250227,151600,65778100,3450,3455,3455,3450,461
|
||||
20250227,151500,64186960,3480,3480,3480,3480,0
|
||||
20250227,151400,64186960,3480,3480,3480,3480,0
|
||||
20250227,151300,64186960,3480,3480,3480,3480,0
|
||||
20250227,151200,64186960,3480,3480,3480,3480,0
|
||||
20250227,151100,64186960,3480,3480,3480,3480,0
|
||||
20250227,151000,64186960,3480,3480,3480,3480,0
|
||||
20250227,150900,64186960,3480,3480,3480,3480,0
|
||||
20250227,150800,64186960,3480,3480,3480,3480,0
|
||||
20250227,150700,64186960,3480,3480,3480,3480,0
|
||||
20250227,150600,64186960,3480,3480,3480,3480,0
|
||||
20250227,150500,64186960,3480,3480,3480,3480,0
|
||||
20250227,150400,64186960,3480,3480,3480,3480,1
|
||||
20250227,150300,64183480,3480,3480,3480,3480,0
|
||||
20250227,150200,64183480,3480,3455,3480,3455,36
|
||||
20250227,150100,64058735,3475,3475,3475,3475,0
|
||||
20250227,150000,64058735,3475,3475,3475,3475,0
|
||||
20250227,145900,64058735,3475,3475,3475,3475,0
|
||||
20250227,145800,64058735,3475,3475,3475,3475,0
|
||||
20250227,145700,64058735,3475,3475,3475,3475,0
|
||||
20250227,145600,64058735,3475,3475,3475,3475,0
|
||||
20250227,145500,64058735,3475,3475,3475,3475,145
|
||||
20250227,145400,63554860,3480,3480,3480,3480,1
|
||||
20250227,145300,63551380,3450,3455,3480,3450,293
|
||||
20250227,145200,62539045,3450,3450,3450,3450,0
|
||||
20250227,145100,62539045,3450,3450,3450,3450,0
|
||||
20250227,145000,62539045,3450,3450,3450,3450,0
|
||||
20250227,144900,62539045,3450,3450,3450,3450,59
|
||||
20250227,144800,62335495,3480,3480,3480,3480,0
|
||||
20250227,144700,62335495,3480,3480,3480,3480,0
|
||||
20250227,144600,62335495,3480,3480,3480,3480,0
|
||||
20250227,144500,62335495,3480,3480,3480,3480,0
|
||||
20250227,144400,62335495,3480,3480,3480,3480,0
|
||||
20250227,144300,62335495,3480,3480,3480,3480,0
|
||||
20250227,144200,62335495,3480,3480,3480,3480,1
|
||||
20250227,144100,62332015,3480,3480,3480,3480,0
|
||||
20250227,144000,62332015,3480,3480,3480,3480,0
|
||||
20250227,143900,62332015,3480,3480,3480,3480,0
|
||||
20250227,143800,62332015,3480,3480,3480,3480,0
|
||||
20250227,143700,62332015,3480,3480,3480,3480,0
|
||||
20250227,143600,62332015,3480,3480,3480,3480,0
|
||||
20250227,143500,62332015,3480,3480,3480,3480,0
|
||||
20250227,143400,62332015,3480,3480,3480,3480,0
|
||||
20250227,143300,62332015,3480,3480,3480,3480,0
|
||||
20250227,143200,62332015,3480,3480,3480,3480,0
|
||||
20250227,143100,62332015,3480,3450,3480,3450,6
|
||||
20250227,143000,62311240,3450,3450,3450,3450,0
|
||||
20250227,142900,62311240,3450,3455,3455,3450,10
|
||||
20250227,142800,62276730,3480,3480,3480,3480,0
|
||||
20250227,142700,62276730,3480,3480,3480,3480,0
|
||||
20250227,142600,62276730,3480,3480,3480,3480,0
|
||||
20250227,142500,62276730,3480,3480,3480,3480,0
|
||||
20250227,142400,62276730,3480,3480,3480,3480,0
|
||||
20250227,142300,62276730,3480,3480,3480,3480,0
|
||||
20250227,142200,62276730,3480,3480,3480,3480,0
|
||||
20250227,142100,62276730,3480,3480,3480,3480,0
|
||||
20250227,142000,62276730,3480,3480,3480,3480,0
|
||||
20250227,141900,62276730,3480,3480,3480,3480,0
|
||||
20250227,141800,62276730,3480,3480,3480,3480,0
|
||||
20250227,141700,62276730,3480,3480,3480,3480,0
|
||||
20250227,141600,62276730,3480,3480,3480,3480,0
|
||||
20250227,141500,62276730,3480,3480,3480,3480,0
|
||||
20250227,141400,62276730,3480,3480,3480,3480,0
|
||||
20250227,141300,62276730,3480,3480,3480,3480,0
|
||||
20250227,141200,62276730,3480,3480,3480,3480,0
|
||||
20250227,141100,62276730,3480,3480,3480,3480,0
|
||||
20250227,141000,62276730,3480,3480,3480,3480,0
|
||||
20250227,140900,62276730,3480,3480,3480,3480,0
|
||||
20250227,140800,62276730,3480,3450,3480,3450,26
|
||||
20250227,140700,62186750,3470,3470,3470,3470,0
|
||||
20250227,140600,62186750,3470,3470,3470,3470,0
|
||||
20250227,140500,62186750,3470,3470,3470,3470,0
|
||||
20250227,140400,62186750,3470,3450,3470,3450,3
|
||||
20250227,140300,62176380,3450,3450,3450,3450,16
|
||||
20250227,140200,62121180,3470,3470,3470,3470,1
|
||||
20250227,140100,62117710,3470,3470,3470,3470,0
|
||||
20250227,140000,62117710,3470,3470,3470,3470,0
|
||||
20250227,135900,62117710,3470,3470,3470,3470,0
|
||||
20250227,135800,62117710,3470,3470,3470,3470,0
|
||||
20250227,135700,62117710,3470,3470,3470,3470,0
|
||||
20250227,135600,62117710,3470,3470,3470,3470,0
|
||||
20250227,135500,62117710,3470,3470,3470,3470,30
|
||||
20250227,135400,62013610,3470,3470,3470,3470,0
|
||||
20250227,135300,62013610,3470,3470,3470,3470,0
|
||||
20250227,135200,62013610,3470,3470,3470,3470,0
|
||||
20250227,135100,62013610,3470,3470,3470,3470,0
|
||||
20250227,135000,62013610,3470,3450,3470,3450,2
|
||||
20250227,134900,62006690,3450,3450,3450,3450,57
|
||||
20250227,134800,61810040,3455,3455,3455,3455,1
|
||||
20250227,134700,61806585,3450,3450,3450,3450,0
|
||||
20250227,134600,61806585,3450,3450,3450,3450,1664
|
||||
20250227,134500,56065785,3455,3465,3465,3455,4663
|
||||
20250227,134400,39947435,3480,3480,3480,3480,0
|
||||
20250227,134300,39947435,3480,3480,3480,3480,0
|
||||
20250227,134200,39947435,3480,3480,3480,3480,1
|
||||
20250227,134100,39943955,3480,3480,3480,3480,0
|
||||
20250227,134000,39943955,3480,3480,3480,3480,0
|
||||
20250227,133900,39943955,3480,3480,3480,3480,0
|
||||
20250227,133800,39943955,3480,3480,3480,3480,0
|
||||
20250227,133700,39943955,3480,3480,3480,3480,0
|
||||
20250227,133600,39943955,3480,3480,3480,3480,0
|
||||
20250227,133500,39943955,3480,3480,3480,3480,0
|
||||
20250227,133400,39943955,3480,3480,3480,3480,0
|
||||
20250227,133300,39943955,3480,3480,3480,3480,128
|
||||
20250227,133200,39498515,3480,3480,3480,3480,0
|
||||
20250227,133100,39498515,3480,3480,3480,3480,0
|
||||
20250227,133000,39498515,3480,3480,3480,3480,22
|
||||
20250227,132900,39421955,3480,3480,3480,3480,0
|
||||
20250227,132800,39421955,3480,3480,3480,3480,0
|
||||
20250227,132700,39421955,3480,3480,3480,3480,0
|
||||
20250227,132600,39421955,3480,3480,3480,3480,0
|
||||
20250227,132500,39421955,3480,3460,3480,3460,22
|
||||
20250227,132400,39345665,3460,3460,3460,3460,0
|
||||
20250227,132300,39345665,3460,3460,3460,3460,0
|
||||
20250227,132200,39345665,3460,3460,3460,3460,105
|
||||
20250227,132100,38982365,3470,3470,3470,3470,0
|
||||
20250227,132000,38982365,3470,3470,3470,3470,0
|
||||
20250227,131900,38982365,3470,3470,3470,3470,0
|
||||
20250227,131800,38982365,3470,3470,3470,3470,0
|
||||
20250227,131700,38982365,3470,3470,3470,3470,0
|
||||
20250227,131600,38982365,3470,3470,3470,3470,0
|
||||
20250227,131500,38982365,3470,3470,3470,3470,15
|
||||
20250227,131400,38930315,3470,3470,3470,3470,0
|
||||
20250227,131300,38930315,3470,3470,3470,3470,0
|
||||
20250227,131200,38930315,3470,3470,3470,3470,0
|
||||
20250227,131100,38930315,3470,3470,3470,3470,0
|
||||
20250227,131000,38930315,3470,3470,3470,3470,0
|
||||
20250227,130900,38930315,3470,3470,3470,3470,0
|
||||
20250227,130800,38930315,3470,3470,3470,3470,0
|
||||
20250227,130700,38930315,3470,3470,3470,3470,0
|
||||
20250227,130600,38930315,3470,3470,3470,3470,0
|
||||
20250227,130500,38930315,3470,3470,3470,3470,20
|
||||
20250227,130400,38860915,3470,3470,3470,3470,0
|
||||
20250227,130300,38860915,3470,3470,3470,3470,0
|
||||
20250227,130200,38860915,3470,3470,3470,3470,0
|
||||
20250227,130100,38860915,3470,3470,3470,3470,0
|
||||
20250227,130000,38860915,3470,3470,3470,3470,0
|
||||
20250227,125900,38860915,3470,3470,3470,3470,0
|
||||
20250227,125800,38860915,3470,3470,3470,3470,0
|
||||
20250227,125700,38860915,3470,3470,3470,3470,0
|
||||
20250227,125600,38860915,3470,3470,3470,3470,0
|
||||
20250227,125500,38860915,3470,3470,3470,3470,22
|
||||
20250227,125400,38784575,3470,3470,3470,3470,0
|
||||
20250227,125300,38784575,3470,3470,3470,3470,0
|
||||
20250227,125200,38784575,3470,3470,3470,3470,0
|
||||
20250227,125100,38784575,3470,3470,3470,3470,0
|
||||
20250227,125000,38784575,3470,3470,3470,3470,0
|
||||
20250227,124900,38784575,3470,3470,3470,3470,0
|
||||
20250227,124800,38784575,3470,3470,3470,3470,0
|
||||
20250227,124700,38784575,3470,3470,3470,3470,0
|
||||
20250227,124600,38784575,3470,3470,3470,3470,0
|
||||
20250227,124500,38784575,3470,3470,3470,3470,18
|
||||
20250227,124400,38722115,3480,3480,3480,3480,0
|
||||
20250227,124300,38722115,3480,3480,3480,3480,0
|
||||
20250227,124200,38722115,3480,3480,3480,3480,1
|
||||
20250227,124100,38718635,3455,3455,3455,3455,0
|
||||
20250227,124000,38718635,3455,3455,3455,3455,10
|
||||
20250227,123900,38684085,3480,3480,3480,3480,134
|
||||
20250227,123800,38217765,3480,3480,3480,3480,0
|
||||
20250227,123700,38217765,3480,3480,3480,3480,1
|
||||
20250227,123600,38214285,3480,3480,3480,3480,0
|
||||
20250227,123500,38214285,3480,3475,3480,3450,34
|
||||
20250227,123400,38096305,3480,3480,3480,3480,0
|
||||
20250227,123300,38096305,3480,3480,3480,3480,1
|
||||
20250227,123200,38092825,3480,3480,3480,3480,1
|
||||
20250227,123100,38089345,3475,3475,3475,3475,0
|
||||
20250227,123000,38089345,3475,3475,3475,3475,0
|
||||
20250227,122900,38089345,3475,3475,3475,3475,50
|
||||
20250227,122800,37915595,3475,3475,3475,3475,0
|
||||
20250227,122700,37915595,3475,3475,3475,3475,0
|
||||
20250227,122600,37915595,3475,3475,3475,3475,21
|
||||
20250227,122500,37842620,3475,3475,3475,3475,0
|
||||
20250227,122400,37842620,3475,3475,3475,3475,0
|
||||
20250227,122300,37842620,3475,3455,3475,3455,2
|
||||
20250227,122200,37835690,3450,3450,3450,3450,0
|
||||
20250227,122100,37835690,3450,3450,3450,3450,0
|
||||
20250227,122000,37835690,3450,3475,3475,3450,146
|
||||
20250227,121900,37330980,3475,3475,3475,3475,0
|
||||
20250227,121800,37330980,3475,3475,3475,3475,0
|
||||
20250227,121700,37330980,3475,3475,3475,3475,0
|
||||
20250227,121600,37330980,3475,3475,3475,3475,0
|
||||
20250227,121500,37330980,3475,3475,3475,3475,134
|
||||
20250227,121400,36865330,3470,3470,3470,3470,200
|
||||
20250227,121300,36171330,3470,3470,3470,3470,0
|
||||
20250227,121200,36171330,3470,3470,3470,3470,0
|
||||
20250227,121100,36171330,3470,3470,3470,3470,0
|
||||
20250227,121000,36171330,3470,3470,3470,3470,1
|
||||
20250227,120900,36167860,3450,3450,3450,3450,0
|
||||
20250227,120800,36167860,3450,3450,3450,3450,0
|
||||
20250227,120700,36167860,3450,3450,3450,3450,0
|
||||
20250227,120600,36167860,3450,3450,3450,3450,0
|
||||
20250227,120500,36167860,3450,3450,3450,3450,165
|
||||
20250227,120400,35598610,3450,3450,3450,3450,0
|
||||
20250227,120300,35598610,3450,3455,3455,3450,100
|
||||
20250227,120200,35253605,3475,3475,3475,3475,0
|
||||
20250227,120100,35253605,3475,3475,3475,3475,0
|
||||
20250227,120000,35253605,3475,3450,3475,3450,5
|
||||
20250227,115900,35236310,3450,3465,3465,3450,800
|
||||
20250227,115800,32473800,3465,3465,3465,3465,19
|
||||
20250227,115700,32407965,3470,3470,3470,3470,0
|
||||
20250227,115600,32407965,3470,3470,3470,3470,0
|
||||
20250227,115500,32407965,3470,3470,3470,3470,0
|
||||
20250227,115400,32407965,3470,3470,3470,3470,0
|
||||
20250227,115300,32407965,3470,3470,3470,3470,0
|
||||
20250227,115200,32407965,3470,3465,3470,3460,828
|
||||
20250227,115100,29543070,3460,3460,3460,3460,735
|
||||
20250227,115000,26999970,3470,3470,3470,3470,0
|
||||
20250227,114900,26999970,3470,3470,3470,3470,0
|
||||
20250227,114800,26999970,3470,3470,3470,3470,0
|
||||
20250227,114700,26999970,3470,3470,3470,3470,0
|
||||
20250227,114600,26999970,3470,3470,3470,3470,18
|
||||
20250227,114500,26937510,3470,3475,3475,3470,18
|
||||
20250227,114400,26875005,3475,3480,3480,3475,20
|
||||
20250227,114300,26805500,3485,3485,3485,3485,0
|
||||
20250227,114200,26805500,3485,3485,3485,3485,0
|
||||
20250227,114100,26805500,3485,3485,3485,3485,0
|
||||
20250227,114000,26805500,3485,3485,3485,3485,0
|
||||
20250227,113900,26805500,3485,3485,3485,3485,0
|
||||
20250227,113800,26805500,3485,3485,3485,3485,0
|
||||
20250227,113700,26805500,3485,3485,3485,3485,0
|
||||
20250227,113600,26805500,3485,3485,3485,3485,0
|
||||
20250227,113500,26805500,3485,3485,3485,3485,22
|
||||
20250227,113400,26728830,3485,3485,3485,3485,0
|
||||
20250227,113300,26728830,3485,3485,3485,3485,0
|
||||
20250227,113200,26728830,3485,3485,3485,3485,0
|
||||
20250227,113100,26728830,3485,3485,3485,3485,1
|
||||
20250227,113000,26725345,3485,3485,3485,3485,0
|
||||
20250227,112900,26725345,3485,3485,3485,3485,0
|
||||
20250227,112800,26725345,3485,3485,3485,3485,0
|
||||
20250227,112700,26725345,3485,3485,3485,3485,0
|
||||
20250227,112600,26725345,3485,3485,3485,3485,0
|
||||
20250227,112500,26725345,3485,3485,3485,3485,18
|
||||
20250227,112400,26662615,3485,3485,3485,3485,0
|
||||
20250227,112300,26662615,3485,3485,3485,3485,5
|
||||
20250227,112200,26645190,3495,3495,3495,3495,0
|
||||
20250227,112100,26645190,3495,3495,3495,3495,0
|
||||
20250227,112000,26645190,3495,3495,3495,3495,0
|
||||
20250227,111900,26645190,3495,3500,3500,3495,1023
|
||||
20250227,111800,23064810,3500,3500,3500,3500,2
|
||||
20250227,111700,23057810,3500,3500,3500,3500,0
|
||||
20250227,111600,23057810,3500,3500,3500,3500,3
|
||||
20250227,111500,23047310,3500,3505,3505,3500,49
|
||||
20250227,111400,22875660,3505,3505,3505,3505,0
|
||||
20250227,111300,22875660,3505,3505,3505,3505,0
|
||||
20250227,111200,22875660,3505,3505,3505,3505,1
|
||||
20250227,111100,22872155,3500,3500,3500,3500,0
|
||||
20250227,111000,22872155,3500,3500,3500,3500,0
|
||||
20250227,110900,22872155,3500,3500,3500,3500,0
|
||||
20250227,110800,22872155,3500,3500,3500,3500,0
|
||||
20250227,110700,22872155,3500,3500,3500,3500,0
|
||||
20250227,110600,22872155,3500,3500,3500,3500,0
|
||||
20250227,110500,22872155,3500,3500,3500,3500,19
|
||||
20250227,110400,22805655,3505,3505,3505,3505,0
|
||||
20250227,110300,22805655,3505,3505,3505,3505,0
|
||||
20250227,110200,22805655,3505,3505,3505,3505,0
|
||||
20250227,110100,22805655,3505,3505,3505,3505,0
|
||||
20250227,110000,22805655,3505,3505,3505,3505,0
|
||||
20250227,105900,22805655,3505,3505,3505,3505,0
|
||||
20250227,105800,22805655,3505,3505,3505,3505,0
|
||||
20250227,105700,22805655,3505,3495,3505,3495,6
|
||||
20250227,105600,22784675,3500,3500,3500,3500,0
|
||||
20250227,105500,22784675,3500,3500,3500,3500,21
|
||||
20250227,105400,22711175,3495,3495,3495,3495,70
|
||||
20250227,105300,22466525,3500,3500,3500,3500,0
|
||||
20250227,105200,22466525,3500,3500,3500,3500,0
|
||||
20250227,105100,22466525,3500,3500,3500,3500,0
|
||||
20250227,105000,22466525,3500,3500,3500,3500,0
|
||||
20250227,104900,22466525,3500,3500,3500,3500,2
|
||||
20250227,104800,22459525,3500,3500,3500,3500,0
|
||||
20250227,104700,22459525,3500,3500,3500,3500,423
|
||||
20250227,104600,20979025,3500,3500,3500,3500,2
|
||||
20250227,104500,20972025,3490,3490,3490,3490,19
|
||||
20250227,104400,20905715,3490,3490,3490,3490,0
|
||||
20250227,104300,20905715,3490,3485,3490,3485,986
|
||||
20250227,104200,17465970,3475,3485,3485,3475,3
|
||||
20250227,104100,17455535,3475,3475,3475,3475,1
|
||||
20250227,104000,17452060,3490,3490,3490,3490,154
|
||||
20250227,103900,16914600,3500,3500,3500,3500,0
|
||||
20250227,103800,16914600,3500,3500,3500,3500,51
|
||||
20250227,103700,16736100,3500,3500,3500,3500,35
|
||||
20250227,103600,16613600,3490,3490,3490,3490,0
|
||||
20250227,103500,16613600,3490,3490,3490,3490,22
|
||||
20250227,103400,16536820,3490,3485,3490,3485,158
|
||||
20250227,103300,15985800,3485,3480,3485,3480,637
|
||||
20250227,103200,13768440,3480,3480,3480,3480,20
|
||||
20250227,103100,13698840,3480,3480,3480,3480,10
|
||||
20250227,103000,13664040,3480,3480,3480,3480,0
|
||||
20250227,102900,13664040,3480,3480,3480,3480,0
|
||||
20250227,102800,13664040,3480,3480,3480,3480,0
|
||||
20250227,102700,13664040,3480,3480,3480,3480,0
|
||||
20250227,102600,13664040,3480,3480,3480,3480,30
|
||||
20250227,102500,13559640,3480,3480,3480,3480,0
|
||||
20250227,102400,13559640,3480,3480,3480,3480,0
|
||||
20250227,102300,13559640,3480,3475,3480,3475,2
|
||||
20250227,102200,13552685,3455,3455,3455,3455,0
|
||||
20250227,102100,13552685,3455,3455,3455,3455,0
|
||||
20250227,102000,13552685,3455,3455,3455,3455,0
|
||||
20250227,101900,13552685,3455,3455,3455,3455,18
|
||||
20250227,101800,13490495,3475,3475,3475,3475,71
|
||||
20250227,101700,13243770,3480,3480,3480,3480,0
|
||||
20250227,101600,13243770,3480,3480,3480,3480,30
|
||||
20250227,101500,13139370,3480,3480,3480,3480,0
|
||||
20250227,101400,13139370,3480,3480,3480,3480,0
|
||||
20250227,101300,13139370,3480,3475,3480,3475,13
|
||||
20250227,101200,13094135,3475,3445,3475,3445,5
|
||||
20250227,101100,13076850,3475,3475,3475,3475,26
|
||||
20250227,101000,12986500,3475,3475,3475,3475,0
|
||||
20250227,100900,12986500,3475,3475,3475,3440,1374
|
||||
20250227,100800,8237845,3480,3480,3480,3480,0
|
||||
20250227,100700,8237845,3480,3480,3480,3480,42
|
||||
20250227,100600,8091685,3475,3475,3475,3475,3
|
||||
20250227,100500,8081260,3480,3480,3480,3480,0
|
||||
20250227,100400,8081260,3480,3480,3480,3480,0
|
||||
20250227,100300,8081260,3480,3480,3480,3480,0
|
||||
20250227,100200,8081260,3480,3480,3480,3480,13
|
||||
20250227,100100,8036020,3475,3475,3475,3475,11
|
||||
20250227,100000,7997795,3485,3485,3485,3485,0
|
||||
20250227,095900,7997795,3485,3485,3485,3485,50
|
||||
20250227,095800,7823545,3490,3490,3490,3490,0
|
||||
20250227,095700,7823545,3490,3490,3490,3490,0
|
||||
20250227,095600,7823545,3490,3490,3490,3490,0
|
||||
20250227,095500,7823545,3490,3490,3490,3490,0
|
||||
20250227,095400,7823545,3490,3490,3490,3490,0
|
||||
20250227,095300,7823545,3490,3490,3490,3490,0
|
||||
20250227,095200,7823545,3490,3490,3490,3490,0
|
||||
20250227,095100,7823545,3490,3490,3490,3490,0
|
||||
20250227,095000,7823545,3490,3490,3490,3490,0
|
||||
20250227,094900,7823545,3490,3490,3490,3490,14
|
||||
20250227,094800,7774685,3490,3490,3490,3490,0
|
||||
20250227,094700,7774685,3490,3490,3490,3490,0
|
||||
20250227,094600,7774685,3490,3490,3490,3490,0
|
||||
20250227,094500,7774685,3490,3490,3490,3490,0
|
||||
20250227,094400,7774685,3490,3490,3490,3490,157
|
||||
20250227,094300,7226755,3490,3470,3490,3470,12
|
||||
20250227,094200,7185075,3490,3490,3490,3490,3
|
||||
20250227,094100,7174605,3480,3480,3480,3480,200
|
||||
20250227,094000,6478605,3500,3500,3500,3500,0
|
||||
20250227,093900,6478605,3500,3500,3500,3500,0
|
||||
20250227,093800,6478605,3500,3500,3500,3500,0
|
||||
20250227,093700,6478605,3500,3500,3500,3500,0
|
||||
20250227,093600,6478605,3500,3500,3500,3500,0
|
||||
20250227,093500,6478605,3500,3500,3500,3500,0
|
||||
20250227,093400,6478605,3500,3485,3500,3485,7
|
||||
20250227,093300,6454170,3470,3470,3470,3470,0
|
||||
20250227,093200,6454170,3470,3475,3475,3470,115
|
||||
20250227,093100,6054845,3480,3480,3480,3480,10
|
||||
20250227,093000,6020045,3500,3500,3500,3500,0
|
||||
20250227,092900,6020045,3500,3500,3500,3500,0
|
||||
20250227,092800,6020045,3500,3500,3500,3500,0
|
||||
20250227,092700,6020045,3500,3500,3500,3500,0
|
||||
20250227,092600,6020045,3500,3500,3500,3500,0
|
||||
20250227,092500,6020045,3500,3500,3500,3500,1
|
||||
20250227,092400,6016545,3480,3480,3480,3480,5
|
||||
20250227,092300,5999145,3510,3510,3510,3510,0
|
||||
20250227,092200,5999145,3510,3510,3510,3510,0
|
||||
20250227,092100,5999145,3510,3510,3510,3510,284
|
||||
20250227,092000,5002305,3510,3510,3510,3510,0
|
||||
20250227,091900,5002305,3510,3510,3510,3510,0
|
||||
20250227,091800,5002305,3510,3490,3510,3490,2
|
||||
20250227,091700,4995305,3475,3475,3475,3475,231
|
||||
20250227,091600,4192580,3480,3490,3490,3475,794
|
||||
20250227,091500,1425370,3495,3500,3500,3495,175
|
||||
20250227,091400,813730,3515,3515,3515,3515,0
|
||||
20250227,091300,813730,3515,3515,3515,3515,0
|
||||
20250227,091200,813730,3515,3515,3515,3515,0
|
||||
20250227,091100,813730,3515,3515,3515,3515,0
|
||||
20250227,091000,813730,3515,3515,3515,3515,0
|
||||
20250227,090900,813730,3515,3515,3515,3515,1
|
||||
20250227,090800,810215,3495,3505,3505,3495,2
|
||||
20250227,090700,803215,3515,3515,3515,3515,0
|
||||
20250227,090600,803215,3515,3515,3515,3515,60
|
||||
20250227,090500,592315,3520,3520,3520,3520,60
|
||||
20250227,090400,381115,3520,3515,3520,3515,20
|
||||
20250227,090300,310725,3525,3525,3525,3525,0
|
||||
20250227,090200,310725,3525,3525,3525,3525,57
|
||||
20250227,090100,109800,3525,3525,3525,3525,0
|
||||
20250227,090000,109800,3525,3550,3550,3525,31
|
||||
|
Reference in New Issue
Block a user