Update 2025-02-27 2849 candle_min
This commit is contained in:
622
035610/min/candle-20250227.csv
Normal file
622
035610/min/candle-20250227.csv
Normal file
@@ -0,0 +1,622 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,192000,310436695,4160,4160,4160,4160,1569
|
||||
20250227,191900,310436695,4160,4160,4160,4160,0
|
||||
20250227,191800,310436695,4160,4160,4160,4160,0
|
||||
20250227,191700,310436695,4160,4160,4160,4160,0
|
||||
20250227,191600,310436695,4160,4160,4160,4160,0
|
||||
20250227,191500,310436695,4160,4160,4160,4160,0
|
||||
20250227,191400,310436695,4160,4160,4160,4160,0
|
||||
20250227,191300,310436695,4160,4160,4160,4160,0
|
||||
20250227,191200,310436695,4160,4160,4160,4160,0
|
||||
20250227,191100,310436695,4160,4160,4160,4160,0
|
||||
20250227,191000,310436695,4160,4160,4160,4160,0
|
||||
20250227,190900,310436695,4160,4160,4160,4160,0
|
||||
20250227,190800,310436695,4160,4160,4160,4160,0
|
||||
20250227,190700,310436695,4160,4160,4160,4160,0
|
||||
20250227,190600,310436695,4160,4160,4160,4160,0
|
||||
20250227,190500,310436695,4160,4160,4160,4160,0
|
||||
20250227,190400,310436695,4160,4160,4160,4160,0
|
||||
20250227,190300,310436695,4160,4160,4160,4160,0
|
||||
20250227,190200,310436695,4160,4160,4160,4160,0
|
||||
20250227,190100,310436695,4160,4160,4160,4160,0
|
||||
20250227,190000,310436695,4160,4160,4160,4160,0
|
||||
20250227,185900,310436695,4160,4160,4160,4160,0
|
||||
20250227,185800,310436695,4160,4160,4160,4160,0
|
||||
20250227,185700,310436695,4160,4160,4160,4160,0
|
||||
20250227,185600,310436695,4160,4160,4160,4160,0
|
||||
20250227,185500,310436695,4160,4160,4160,4160,0
|
||||
20250227,185400,310436695,4160,4160,4160,4160,0
|
||||
20250227,185300,310436695,4160,4160,4160,4160,0
|
||||
20250227,185200,310436695,4160,4160,4160,4160,0
|
||||
20250227,185100,310436695,4160,4160,4160,4160,0
|
||||
20250227,185000,310436695,4160,4160,4160,4160,1569
|
||||
20250227,184900,310436695,4160,4160,4160,4160,0
|
||||
20250227,184800,310436695,4160,4160,4160,4160,0
|
||||
20250227,184700,310436695,4160,4160,4160,4160,0
|
||||
20250227,184600,310436695,4160,4160,4160,4160,0
|
||||
20250227,184500,310436695,4160,4160,4160,4160,0
|
||||
20250227,184400,310436695,4160,4160,4160,4160,0
|
||||
20250227,184300,310436695,4160,4160,4160,4160,0
|
||||
20250227,184200,310436695,4160,4160,4160,4160,0
|
||||
20250227,184100,310436695,4160,4160,4160,4160,0
|
||||
20250227,184000,310436695,4160,4160,4160,4160,0
|
||||
20250227,183900,310436695,4160,4160,4160,4160,0
|
||||
20250227,183800,310436695,4160,4160,4160,4160,0
|
||||
20250227,183700,310436695,4160,4160,4160,4160,0
|
||||
20250227,183600,310436695,4160,4160,4160,4160,0
|
||||
20250227,183500,310436695,4160,4160,4160,4160,0
|
||||
20250227,183400,310436695,4160,4160,4160,4160,0
|
||||
20250227,183300,310436695,4160,4160,4160,4160,0
|
||||
20250227,183200,310436695,4160,4160,4160,4160,0
|
||||
20250227,183100,310436695,4160,4160,4160,4160,0
|
||||
20250227,183000,310436695,4160,4160,4160,4160,0
|
||||
20250227,182900,310436695,4160,4160,4160,4160,0
|
||||
20250227,182800,310436695,4160,4160,4160,4160,0
|
||||
20250227,182700,310436695,4160,4160,4160,4160,0
|
||||
20250227,182600,310436695,4160,4160,4160,4160,0
|
||||
20250227,182500,310436695,4160,4160,4160,4160,0
|
||||
20250227,182400,310436695,4160,4160,4160,4160,0
|
||||
20250227,182300,310436695,4160,4160,4160,4160,0
|
||||
20250227,182200,310436695,4160,4160,4160,4160,0
|
||||
20250227,182100,310436695,4160,4160,4160,4160,0
|
||||
20250227,182000,310436695,4160,4160,4160,4160,1569
|
||||
20250227,181900,310436695,4160,4160,4160,4160,0
|
||||
20250227,181800,310436695,4160,4160,4160,4160,0
|
||||
20250227,181700,310436695,4160,4160,4160,4160,0
|
||||
20250227,181600,310436695,4160,4160,4160,4160,0
|
||||
20250227,181500,310436695,4160,4160,4160,4160,0
|
||||
20250227,181400,310436695,4160,4160,4160,4160,0
|
||||
20250227,181300,310436695,4160,4160,4160,4160,0
|
||||
20250227,181200,310436695,4160,4160,4160,4160,0
|
||||
20250227,181100,310436695,4160,4160,4160,4160,0
|
||||
20250227,181000,310436695,4160,4160,4160,4160,0
|
||||
20250227,180900,310436695,4160,4160,4160,4160,0
|
||||
20250227,180800,310436695,4160,4160,4160,4160,0
|
||||
20250227,180700,310436695,4160,4160,4160,4160,0
|
||||
20250227,180600,310436695,4160,4160,4160,4160,0
|
||||
20250227,180500,310436695,4160,4160,4160,4160,0
|
||||
20250227,180400,310436695,4160,4160,4160,4160,0
|
||||
20250227,180300,310436695,4160,4160,4160,4160,0
|
||||
20250227,180200,310436695,4160,4160,4160,4160,0
|
||||
20250227,180100,310436695,4160,4160,4160,4160,0
|
||||
20250227,180000,310436695,4160,4160,4160,4160,0
|
||||
20250227,175900,310436695,4160,4160,4160,4160,0
|
||||
20250227,175800,310436695,4160,4160,4160,4160,0
|
||||
20250227,175700,310436695,4160,4160,4160,4160,0
|
||||
20250227,175600,310436695,4160,4160,4160,4160,0
|
||||
20250227,175500,310436695,4160,4160,4160,4160,0
|
||||
20250227,175400,310436695,4160,4160,4160,4160,0
|
||||
20250227,175300,310436695,4160,4160,4160,4160,0
|
||||
20250227,175200,310436695,4160,4160,4160,4160,0
|
||||
20250227,175100,310436695,4160,4160,4160,4160,0
|
||||
20250227,175000,310436695,4160,4160,4160,4160,1569
|
||||
20250227,174900,310436695,4160,4160,4160,4160,0
|
||||
20250227,174800,310436695,4160,4160,4160,4160,0
|
||||
20250227,174700,310436695,4160,4160,4160,4160,0
|
||||
20250227,174600,310436695,4160,4160,4160,4160,0
|
||||
20250227,174500,310436695,4160,4160,4160,4160,0
|
||||
20250227,174400,310436695,4160,4160,4160,4160,0
|
||||
20250227,174300,310436695,4160,4160,4160,4160,0
|
||||
20250227,174200,310436695,4160,4160,4160,4160,0
|
||||
20250227,174100,310436695,4160,4160,4160,4160,0
|
||||
20250227,174000,310436695,4160,4160,4160,4160,0
|
||||
20250227,173900,310436695,4160,4160,4160,4160,0
|
||||
20250227,173800,310436695,4160,4160,4160,4160,0
|
||||
20250227,173700,310436695,4160,4160,4160,4160,0
|
||||
20250227,173600,310436695,4160,4160,4160,4160,0
|
||||
20250227,173500,310436695,4160,4160,4160,4160,0
|
||||
20250227,173400,310436695,4160,4160,4160,4160,0
|
||||
20250227,173300,310436695,4160,4160,4160,4160,0
|
||||
20250227,173200,310436695,4160,4160,4160,4160,0
|
||||
20250227,173100,310436695,4160,4160,4160,4160,0
|
||||
20250227,173000,310436695,4160,4160,4160,4160,0
|
||||
20250227,172900,310436695,4160,4160,4160,4160,0
|
||||
20250227,172800,310436695,4160,4160,4160,4160,0
|
||||
20250227,172700,310436695,4160,4160,4160,4160,0
|
||||
20250227,172600,310436695,4160,4160,4160,4160,0
|
||||
20250227,172500,310436695,4160,4160,4160,4160,0
|
||||
20250227,172400,310436695,4160,4160,4160,4160,0
|
||||
20250227,172300,310436695,4160,4160,4160,4160,0
|
||||
20250227,172200,310436695,4160,4160,4160,4160,0
|
||||
20250227,172100,310436695,4160,4160,4160,4160,0
|
||||
20250227,172000,310436695,4160,4160,4160,4160,1569
|
||||
20250227,171900,310436695,4160,4160,4160,4160,0
|
||||
20250227,171800,310436695,4160,4160,4160,4160,0
|
||||
20250227,171700,310436695,4160,4160,4160,4160,0
|
||||
20250227,171600,310436695,4160,4160,4160,4160,0
|
||||
20250227,171500,310436695,4160,4160,4160,4160,0
|
||||
20250227,171400,310436695,4160,4160,4160,4160,0
|
||||
20250227,171300,310436695,4160,4160,4160,4160,0
|
||||
20250227,171200,310436695,4160,4160,4160,4160,0
|
||||
20250227,171100,310436695,4160,4160,4160,4160,0
|
||||
20250227,171000,310436695,4160,4160,4160,4160,0
|
||||
20250227,170900,310436695,4160,4160,4160,4160,0
|
||||
20250227,170800,310436695,4160,4160,4160,4160,0
|
||||
20250227,170700,310436695,4160,4160,4160,4160,0
|
||||
20250227,170600,310436695,4160,4160,4160,4160,0
|
||||
20250227,170500,310436695,4160,4160,4160,4160,0
|
||||
20250227,170400,310436695,4160,4160,4160,4160,0
|
||||
20250227,170300,310436695,4160,4160,4160,4160,0
|
||||
20250227,170200,310436695,4160,4160,4160,4160,0
|
||||
20250227,170100,310436695,4160,4160,4160,4160,0
|
||||
20250227,170000,310436695,4160,4160,4160,4160,0
|
||||
20250227,165900,310436695,4160,4160,4160,4160,0
|
||||
20250227,165800,310436695,4160,4160,4160,4160,0
|
||||
20250227,165700,310436695,4160,4160,4160,4160,0
|
||||
20250227,165600,310436695,4160,4160,4160,4160,0
|
||||
20250227,165500,310436695,4160,4160,4160,4160,0
|
||||
20250227,165400,310436695,4160,4160,4160,4160,0
|
||||
20250227,165300,310436695,4160,4160,4160,4160,0
|
||||
20250227,165200,310436695,4160,4160,4160,4160,0
|
||||
20250227,165100,310436695,4160,4160,4160,4160,0
|
||||
20250227,165000,310436695,4160,4160,4160,4160,1569
|
||||
20250227,164900,310436695,4160,4160,4160,4160,0
|
||||
20250227,164800,310436695,4160,4160,4160,4160,0
|
||||
20250227,164700,310436695,4160,4160,4160,4160,0
|
||||
20250227,164600,310436695,4160,4160,4160,4160,0
|
||||
20250227,164500,310436695,4160,4160,4160,4160,0
|
||||
20250227,164400,310436695,4160,4160,4160,4160,0
|
||||
20250227,164300,310436695,4160,4160,4160,4160,0
|
||||
20250227,164200,310436695,4160,4160,4160,4160,0
|
||||
20250227,164100,310436695,4160,4160,4160,4160,0
|
||||
20250227,164000,310436695,4160,4160,4160,4160,0
|
||||
20250227,163900,310436695,4160,4160,4160,4160,0
|
||||
20250227,163800,310436695,4160,4160,4160,4160,0
|
||||
20250227,163700,310436695,4160,4160,4160,4160,0
|
||||
20250227,163600,310436695,4160,4160,4160,4160,0
|
||||
20250227,163500,310436695,4160,4160,4160,4160,0
|
||||
20250227,163400,310436695,4160,4160,4160,4160,0
|
||||
20250227,163300,310436695,4160,4160,4160,4160,0
|
||||
20250227,163200,310436695,4160,4160,4160,4160,0
|
||||
20250227,163100,310436695,4160,4160,4160,4160,0
|
||||
20250227,163000,310436695,4160,4160,4160,4160,0
|
||||
20250227,162900,310436695,4160,4160,4160,4160,0
|
||||
20250227,162800,310436695,4160,4160,4160,4160,0
|
||||
20250227,162700,310436695,4160,4160,4160,4160,0
|
||||
20250227,162600,310436695,4160,4160,4160,4160,0
|
||||
20250227,162500,310436695,4160,4160,4160,4160,0
|
||||
20250227,162400,310436695,4160,4160,4160,4160,0
|
||||
20250227,162300,310436695,4160,4160,4160,4160,0
|
||||
20250227,162200,310436695,4160,4160,4160,4160,0
|
||||
20250227,162100,310436695,4160,4160,4160,4160,0
|
||||
20250227,162000,310436695,4160,4160,4160,4160,1569
|
||||
20250227,161900,310436695,4160,4160,4160,4160,0
|
||||
20250227,161800,310436695,4160,4160,4160,4160,0
|
||||
20250227,161700,310436695,4160,4160,4160,4160,0
|
||||
20250227,161600,310436695,4160,4160,4160,4160,0
|
||||
20250227,161500,310436695,4160,4160,4160,4160,0
|
||||
20250227,161400,310436695,4160,4160,4160,4160,0
|
||||
20250227,161300,310436695,4160,4160,4160,4160,0
|
||||
20250227,161200,310436695,4160,4160,4160,4160,0
|
||||
20250227,161100,310436695,4160,4160,4160,4160,0
|
||||
20250227,161000,310436695,4160,4160,4160,4160,0
|
||||
20250227,160900,310436695,4160,4160,4160,4160,0
|
||||
20250227,160800,310436695,4160,4160,4160,4160,0
|
||||
20250227,160700,310436695,4160,4160,4160,4160,0
|
||||
20250227,160600,310436695,4160,4160,4160,4160,0
|
||||
20250227,160500,310436695,4160,4160,4160,4160,0
|
||||
20250227,160400,310436695,4160,4160,4160,4160,0
|
||||
20250227,160300,310436695,4160,4160,4160,4160,0
|
||||
20250227,160200,310436695,4160,4160,4160,4160,0
|
||||
20250227,160100,310436695,4160,4160,4160,4160,0
|
||||
20250227,160000,310436695,4160,4160,4160,4160,0
|
||||
20250227,155900,310436695,4160,4160,4160,4160,0
|
||||
20250227,155800,310436695,4160,4160,4160,4160,0
|
||||
20250227,155700,310436695,4160,4160,4160,4160,0
|
||||
20250227,155600,310436695,4160,4160,4160,4160,0
|
||||
20250227,155500,310436695,4160,4160,4160,4160,0
|
||||
20250227,155400,310436695,4160,4160,4160,4160,0
|
||||
20250227,155300,310436695,4160,4160,4160,4160,0
|
||||
20250227,155200,310436695,4160,4160,4160,4160,0
|
||||
20250227,155100,310436695,4160,4160,4160,4160,0
|
||||
20250227,155000,310436695,4160,4160,4160,4160,1569
|
||||
20250227,154900,310436695,4160,4160,4160,4160,0
|
||||
20250227,154800,310436695,4160,4160,4160,4160,0
|
||||
20250227,154700,310436695,4160,4160,4160,4160,0
|
||||
20250227,154600,310436695,4160,4160,4160,4160,0
|
||||
20250227,154500,310436695,4160,4160,4160,4160,0
|
||||
20250227,154400,310436695,4160,4160,4160,4160,0
|
||||
20250227,154300,310436695,4160,4160,4160,4160,0
|
||||
20250227,154200,310436695,4160,4160,4160,4160,0
|
||||
20250227,154100,310436695,4160,4160,4160,4160,0
|
||||
20250227,154000,310436695,4160,4160,4160,4160,0
|
||||
20250227,153900,310436695,4160,4160,4160,4160,0
|
||||
20250227,153800,310436695,4160,4160,4160,4160,0
|
||||
20250227,153700,310436695,4160,4160,4160,4160,0
|
||||
20250227,153600,310436695,4160,4160,4160,4160,0
|
||||
20250227,153500,310436695,4160,4160,4160,4160,0
|
||||
20250227,153400,310436695,4160,4160,4160,4160,0
|
||||
20250227,153300,310436695,4160,4160,4160,4160,0
|
||||
20250227,153200,310436695,4160,4160,4160,4160,0
|
||||
20250227,153100,310436695,4160,4160,4160,4160,0
|
||||
20250227,153000,310436695,4160,4160,4160,4160,1569
|
||||
20250227,152900,303909655,4165,4165,4165,4165,0
|
||||
20250227,152800,303909655,4165,4165,4165,4165,0
|
||||
20250227,152700,303909655,4165,4165,4165,4165,0
|
||||
20250227,152600,303909655,4165,4165,4165,4165,0
|
||||
20250227,152500,303909655,4165,4165,4165,4165,0
|
||||
20250227,152400,303909655,4165,4165,4165,4165,0
|
||||
20250227,152300,303909655,4165,4165,4165,4165,0
|
||||
20250227,152200,303909655,4165,4165,4165,4165,0
|
||||
20250227,152100,303909655,4165,4165,4165,4165,0
|
||||
20250227,152000,303909655,4165,4165,4165,4165,0
|
||||
20250227,151900,303909655,4165,4135,4165,4135,443
|
||||
20250227,151800,302072655,4160,4140,4160,4135,313
|
||||
20250227,151700,300775485,4140,4135,4140,4135,467
|
||||
20250227,151600,298843425,4140,4140,4140,4140,194
|
||||
20250227,151500,298040265,4140,4140,4140,4140,201
|
||||
20250227,151400,297208125,4150,4150,4150,4150,0
|
||||
20250227,151300,297208125,4150,4150,4150,4150,0
|
||||
20250227,151200,297208125,4150,4145,4150,4145,102
|
||||
20250227,151100,296785085,4140,4140,4150,4140,110
|
||||
20250227,151000,296329315,4140,4140,4140,4140,580
|
||||
20250227,150900,293928115,4140,4140,4140,4140,20
|
||||
20250227,150800,293845315,4140,4145,4145,4140,1213
|
||||
20250227,150700,288822445,4150,4150,4150,4150,0
|
||||
20250227,150600,288822445,4150,4150,4150,4150,2
|
||||
20250227,150500,288814145,4150,4150,4150,4150,25
|
||||
20250227,150400,288710395,4150,4150,4150,4150,15
|
||||
20250227,150300,288648145,4150,4150,4150,4150,100
|
||||
20250227,150200,288233145,4150,4150,4150,4150,0
|
||||
20250227,150100,288233145,4150,4150,4150,4150,147
|
||||
20250227,150000,287623095,4150,4150,4150,4150,3
|
||||
20250227,145900,287610645,4145,4150,4150,4145,80
|
||||
20250227,145800,287278895,4150,4150,4150,4150,268
|
||||
20250227,145700,286166695,4155,4155,4155,4155,0
|
||||
20250227,145600,286166695,4155,4155,4155,4155,0
|
||||
20250227,145500,286166695,4155,4155,4155,4155,0
|
||||
20250227,145400,286166695,4155,4155,4155,4155,150
|
||||
20250227,145300,285543445,4150,4150,4150,4150,200
|
||||
20250227,145200,284713445,4155,4155,4155,4155,100
|
||||
20250227,145100,284297945,4155,4155,4155,4155,7
|
||||
20250227,145000,284268860,4155,4155,4155,4155,0
|
||||
20250227,144900,284268860,4155,4155,4155,4155,0
|
||||
20250227,144800,284268860,4155,4155,4155,4155,0
|
||||
20250227,144700,284268860,4155,4155,4155,4155,1
|
||||
20250227,144600,284264705,4150,4150,4150,4150,0
|
||||
20250227,144500,284264705,4150,4150,4150,4150,1
|
||||
20250227,144400,284260555,4150,4150,4150,4150,1
|
||||
20250227,144300,284256405,4150,4155,4155,4150,399
|
||||
20250227,144200,282598905,4155,4155,4155,4155,6
|
||||
20250227,144100,282573975,4175,4175,4175,4175,0
|
||||
20250227,144000,282573975,4175,4175,4175,4175,10
|
||||
20250227,143900,282532225,4175,4175,4175,4175,0
|
||||
20250227,143800,282532225,4175,4175,4175,4175,0
|
||||
20250227,143700,282532225,4175,4175,4175,4175,0
|
||||
20250227,143600,282532225,4175,4175,4175,4175,0
|
||||
20250227,143500,282532225,4175,4160,4180,4160,1022
|
||||
20250227,143400,278268925,4150,4150,4150,4150,0
|
||||
20250227,143300,278268925,4150,4150,4150,4150,3
|
||||
20250227,143200,278256475,4150,4150,4150,4150,0
|
||||
20250227,143100,278256475,4150,4150,4150,4150,170
|
||||
20250227,143000,277550975,4145,4145,4145,4145,0
|
||||
20250227,142900,277550975,4145,4145,4145,4145,0
|
||||
20250227,142800,277550975,4145,4145,4145,4145,90
|
||||
20250227,142700,277177925,4150,4150,4150,4150,0
|
||||
20250227,142600,277177925,4150,4150,4150,4150,0
|
||||
20250227,142500,277177925,4150,4150,4150,4150,0
|
||||
20250227,142400,277177925,4150,4150,4150,4150,6
|
||||
20250227,142300,277153025,4150,4150,4150,4150,0
|
||||
20250227,142200,277153025,4150,4150,4150,4150,0
|
||||
20250227,142100,277153025,4150,4150,4150,4150,0
|
||||
20250227,142000,277153025,4150,4150,4150,4150,17
|
||||
20250227,141900,277082475,4150,4150,4150,4150,0
|
||||
20250227,141800,277082475,4150,4150,4150,4150,445
|
||||
20250227,141700,275235725,4150,4150,4150,4150,299
|
||||
20250227,141600,273994875,4160,4160,4160,4160,0
|
||||
20250227,141500,273994875,4160,4160,4160,4160,0
|
||||
20250227,141400,273994875,4160,4160,4160,4160,0
|
||||
20250227,141300,273994875,4160,4160,4160,4160,0
|
||||
20250227,141200,273994875,4160,4160,4160,4160,0
|
||||
20250227,141100,273994875,4160,4160,4160,4160,0
|
||||
20250227,141000,273994875,4160,4160,4160,4160,10
|
||||
20250227,140900,273953275,4135,4135,4135,4135,0
|
||||
20250227,140800,273953275,4135,4135,4135,4135,0
|
||||
20250227,140700,273953275,4135,4135,4135,4135,0
|
||||
20250227,140600,273953275,4135,4135,4135,4135,0
|
||||
20250227,140500,273953275,4135,4135,4135,4135,0
|
||||
20250227,140400,273953275,4135,4135,4135,4135,0
|
||||
20250227,140300,273953275,4135,4135,4135,4135,0
|
||||
20250227,140200,273953275,4135,4135,4135,4135,390
|
||||
20250227,140100,272340625,4135,4135,4135,4135,183
|
||||
20250227,140000,271583920,4135,4135,4135,4135,0
|
||||
20250227,135900,271583920,4135,4135,4135,4135,44
|
||||
20250227,135800,271401980,4135,4135,4135,4135,0
|
||||
20250227,135700,271401980,4135,4135,4135,4135,0
|
||||
20250227,135600,271401980,4135,4135,4135,4135,0
|
||||
20250227,135500,271401980,4135,4135,4135,4135,149
|
||||
20250227,135400,270785865,4135,4135,4135,4135,0
|
||||
20250227,135300,270785865,4135,4155,4155,4135,600
|
||||
20250227,135200,268304845,4160,4160,4160,4160,100
|
||||
20250227,135100,267888845,4160,4160,4160,4160,0
|
||||
20250227,135000,267888845,4160,4160,4160,4160,0
|
||||
20250227,134900,267888845,4160,4160,4160,4160,30
|
||||
20250227,134800,267764045,4160,4160,4160,4160,0
|
||||
20250227,134700,267764045,4160,4160,4160,4160,50
|
||||
20250227,134600,267556045,4145,4145,4145,4145,100
|
||||
20250227,134500,267141545,4145,4145,4145,4145,100
|
||||
20250227,134400,266727045,4135,4135,4135,4135,0
|
||||
20250227,134300,266727045,4135,4135,4135,4135,27
|
||||
20250227,134200,266615400,4135,4135,4135,4135,14
|
||||
20250227,134100,266557510,4140,4140,4140,4140,0
|
||||
20250227,134000,266557510,4140,4140,4140,4140,0
|
||||
20250227,133900,266557510,4140,4140,4140,4140,0
|
||||
20250227,133800,266557510,4140,4140,4140,4140,113
|
||||
20250227,133700,266089690,4135,4135,4135,4135,0
|
||||
20250227,133600,266089690,4135,4135,4135,4135,0
|
||||
20250227,133500,266089690,4135,4135,4135,4135,0
|
||||
20250227,133400,266089690,4135,4135,4135,4135,0
|
||||
20250227,133300,266089690,4135,4135,4135,4135,0
|
||||
20250227,133200,266089690,4135,4135,4135,4135,0
|
||||
20250227,133100,266089690,4135,4135,4135,4135,0
|
||||
20250227,133000,266089690,4135,4135,4135,4135,2
|
||||
20250227,132900,266081420,4130,4130,4130,4130,184
|
||||
20250227,132800,265321500,4130,4130,4130,4130,420
|
||||
20250227,132700,263586900,4135,4135,4135,4135,0
|
||||
20250227,132600,263586900,4135,4135,4135,4135,191
|
||||
20250227,132500,262797115,4135,4135,4135,4135,16
|
||||
20250227,132400,262730955,4135,4135,4135,4135,0
|
||||
20250227,132300,262730955,4135,4135,4135,4135,0
|
||||
20250227,132200,262730955,4135,4135,4135,4135,0
|
||||
20250227,132100,262730955,4135,4130,4135,4130,11
|
||||
20250227,132000,262685475,4125,4140,4140,4125,2297
|
||||
20250227,131900,253194845,4140,4140,4140,4140,3
|
||||
20250227,131800,253182425,4140,4140,4140,4140,5
|
||||
20250227,131700,253161725,4140,4140,4140,4140,154
|
||||
20250227,131600,252524165,4145,4145,4145,4145,0
|
||||
20250227,131500,252524165,4145,4145,4145,4145,79
|
||||
20250227,131400,252196710,4165,4165,4165,4165,0
|
||||
20250227,131300,252196710,4165,4165,4165,4165,0
|
||||
20250227,131200,252196710,4165,4165,4165,4165,0
|
||||
20250227,131100,252196710,4165,4165,4165,4165,0
|
||||
20250227,131000,252196710,4165,4165,4165,4165,0
|
||||
20250227,130900,252196710,4165,4145,4165,4145,6
|
||||
20250227,130800,252171755,4165,4145,4165,4145,460
|
||||
20250227,130700,250264655,4145,4145,4145,4145,1
|
||||
20250227,130600,250260510,4145,4150,4150,4140,5571
|
||||
20250227,130500,227148755,4165,4165,4165,4165,0
|
||||
20250227,130400,227148755,4165,4165,4165,4165,7
|
||||
20250227,130300,227119600,4150,4150,4150,4150,0
|
||||
20250227,130200,227119600,4150,4150,4150,4150,0
|
||||
20250227,130100,227119600,4150,4150,4150,4150,0
|
||||
20250227,130000,227119600,4150,4150,4150,4150,0
|
||||
20250227,125900,227119600,4150,4150,4150,4150,0
|
||||
20250227,125800,227119600,4150,4170,4170,4150,151
|
||||
20250227,125700,226492680,4170,4170,4170,4170,0
|
||||
20250227,125600,226492680,4170,4170,4170,4170,256
|
||||
20250227,125500,225425160,4150,4150,4150,4150,0
|
||||
20250227,125400,225425160,4150,4150,4150,4150,0
|
||||
20250227,125300,225425160,4150,4155,4155,4150,57
|
||||
20250227,125200,225188560,4150,4150,4150,4150,546
|
||||
20250227,125100,222922660,4150,4155,4155,4150,2000
|
||||
20250227,125000,214615365,4155,4160,4160,4155,925
|
||||
20250227,124900,210767830,4160,4160,4160,4160,0
|
||||
20250227,124800,210767830,4160,4160,4160,4160,0
|
||||
20250227,124700,210767830,4160,4160,4160,4160,0
|
||||
20250227,124600,210767830,4160,4160,4160,4160,0
|
||||
20250227,124500,210767830,4160,4160,4160,4160,0
|
||||
20250227,124400,210767830,4160,4160,4160,4160,0
|
||||
20250227,124300,210767830,4160,4160,4160,4160,0
|
||||
20250227,124200,210767830,4160,4160,4160,4160,0
|
||||
20250227,124100,210767830,4160,4160,4160,4160,0
|
||||
20250227,124000,210767830,4160,4160,4160,4160,0
|
||||
20250227,123900,210767830,4160,4160,4160,4160,0
|
||||
20250227,123800,210767830,4160,4160,4160,4160,0
|
||||
20250227,123700,210767830,4160,4160,4160,4160,0
|
||||
20250227,123600,210767830,4160,4160,4160,4160,0
|
||||
20250227,123500,210767830,4160,4160,4160,4160,0
|
||||
20250227,123400,210767830,4160,4160,4160,4160,0
|
||||
20250227,123300,210767830,4160,4160,4160,4160,500
|
||||
20250227,123200,208687830,4155,4155,4155,4155,0
|
||||
20250227,123100,208687830,4155,4155,4155,4155,0
|
||||
20250227,123000,208687830,4155,4155,4155,4155,0
|
||||
20250227,122900,208687830,4155,4155,4155,4155,0
|
||||
20250227,122800,208687830,4155,4155,4155,4155,0
|
||||
20250227,122700,208687830,4155,4155,4155,4155,0
|
||||
20250227,122600,208687830,4155,4155,4155,4155,0
|
||||
20250227,122500,208687830,4155,4155,4155,4155,0
|
||||
20250227,122400,208687830,4155,4155,4155,4155,0
|
||||
20250227,122300,208687830,4155,4155,4155,4155,0
|
||||
20250227,122200,208687830,4155,4155,4155,4155,0
|
||||
20250227,122100,208687830,4155,4155,4155,4155,0
|
||||
20250227,122000,208687830,4155,4155,4155,4155,310
|
||||
20250227,121900,207399780,4155,4155,4155,4155,0
|
||||
20250227,121800,207399780,4155,4155,4155,4155,10
|
||||
20250227,121700,207358230,4150,4155,4155,4150,607
|
||||
20250227,121600,204836635,4155,4155,4155,4155,0
|
||||
20250227,121500,204836635,4155,4155,4155,4155,0
|
||||
20250227,121400,204836635,4155,4155,4155,4155,0
|
||||
20250227,121300,204836635,4155,4155,4155,4155,1
|
||||
20250227,121200,204832480,4160,4160,4160,4160,0
|
||||
20250227,121100,204832480,4160,4160,4160,4160,195
|
||||
20250227,121000,204021280,4170,4170,4170,4170,0
|
||||
20250227,120900,204021280,4170,4170,4170,4170,0
|
||||
20250227,120800,204021280,4170,4170,4170,4170,15
|
||||
20250227,120700,203958730,4170,4170,4170,4170,0
|
||||
20250227,120600,203958730,4170,4170,4170,4170,0
|
||||
20250227,120500,203958730,4170,4170,4170,4170,0
|
||||
20250227,120400,203958730,4170,4170,4170,4170,0
|
||||
20250227,120300,203958730,4170,4165,4170,4165,107
|
||||
20250227,120200,203513045,4165,4165,4165,4165,0
|
||||
20250227,120100,203513045,4165,4165,4165,4165,0
|
||||
20250227,120000,203513045,4165,4165,4165,4165,0
|
||||
20250227,115900,203513045,4165,4165,4165,4165,0
|
||||
20250227,115800,203513045,4165,4165,4165,4165,0
|
||||
20250227,115700,203513045,4165,4165,4165,4165,1
|
||||
20250227,115600,203508880,4155,4155,4155,4155,0
|
||||
20250227,115500,203508880,4155,4155,4155,4155,0
|
||||
20250227,115400,203508880,4155,4155,4155,4155,0
|
||||
20250227,115300,203508880,4155,4155,4155,4155,0
|
||||
20250227,115200,203508880,4155,4155,4155,4155,100
|
||||
20250227,115100,203093380,4155,4155,4155,4155,58
|
||||
20250227,115000,202852390,4155,4155,4155,4155,0
|
||||
20250227,114900,202852390,4155,4160,4160,4155,77
|
||||
20250227,114800,202532205,4160,4160,4160,4160,0
|
||||
20250227,114700,202532205,4160,4160,4160,4160,275
|
||||
20250227,114600,201388205,4160,4160,4160,4160,0
|
||||
20250227,114500,201388205,4160,4160,4160,4160,0
|
||||
20250227,114400,201388205,4160,4160,4160,4160,0
|
||||
20250227,114300,201388205,4160,4160,4160,4160,100
|
||||
20250227,114200,200972205,4160,4160,4160,4160,0
|
||||
20250227,114100,200972205,4160,4160,4160,4160,0
|
||||
20250227,114000,200972205,4160,4160,4160,4160,0
|
||||
20250227,113900,200972205,4160,4160,4160,4160,0
|
||||
20250227,113800,200972205,4160,4160,4160,4160,0
|
||||
20250227,113700,200972205,4160,4160,4160,4160,0
|
||||
20250227,113600,200972205,4160,4160,4160,4160,0
|
||||
20250227,113500,200972205,4160,4160,4160,4160,0
|
||||
20250227,113400,200972205,4160,4160,4160,4160,210
|
||||
20250227,113300,200098605,4155,4155,4155,4155,0
|
||||
20250227,113200,200098605,4155,4155,4155,4155,0
|
||||
20250227,113100,200098605,4155,4155,4155,4155,0
|
||||
20250227,113000,200098605,4155,4155,4155,4155,0
|
||||
20250227,112900,200098605,4155,4155,4155,4155,0
|
||||
20250227,112800,200098605,4155,4155,4155,4155,0
|
||||
20250227,112700,200098605,4155,4155,4155,4155,0
|
||||
20250227,112600,200098605,4155,4160,4160,4155,544
|
||||
20250227,112500,197836565,4160,4160,4160,4160,120
|
||||
20250227,112400,197337365,4160,4160,4160,4160,7
|
||||
20250227,112300,197308245,4155,4155,4155,4155,2
|
||||
20250227,112200,197299935,4155,4155,4155,4155,1442
|
||||
20250227,112100,191308425,4155,4155,4155,4155,1768
|
||||
20250227,112000,183962385,4160,4160,4160,4160,459
|
||||
20250227,111900,182052945,4160,4160,4160,4160,6
|
||||
20250227,111800,182027985,4165,4165,4165,4165,2
|
||||
20250227,111700,182019655,4160,4160,4160,4160,0
|
||||
20250227,111600,182019655,4160,4160,4160,4160,0
|
||||
20250227,111500,182019655,4160,4160,4160,4160,0
|
||||
20250227,111400,182019655,4160,4160,4160,4160,0
|
||||
20250227,111300,182019655,4160,4160,4160,4160,219
|
||||
20250227,111200,181108615,4160,4160,4160,4160,0
|
||||
20250227,111100,181108615,4160,4160,4160,4160,0
|
||||
20250227,111000,181108615,4160,4160,4160,4160,0
|
||||
20250227,110900,181108615,4160,4160,4160,4160,0
|
||||
20250227,110800,181108615,4160,4160,4160,4160,214
|
||||
20250227,110700,180218375,4155,4155,4155,4155,800
|
||||
20250227,110600,176894375,4160,4160,4160,4160,180
|
||||
20250227,110500,176145575,4155,4155,4155,4155,11
|
||||
20250227,110400,176099870,4155,4160,4160,4155,367
|
||||
20250227,110300,174574650,4160,4160,4160,4160,142
|
||||
20250227,110200,173983930,4160,4165,4165,4160,1000
|
||||
20250227,110100,169822500,4165,4165,4165,4165,0
|
||||
20250227,110000,169822500,4165,4165,4165,4165,0
|
||||
20250227,105900,169822500,4165,4165,4165,4165,10
|
||||
20250227,105800,169780850,4170,4170,4170,4170,0
|
||||
20250227,105700,169780850,4170,4170,4170,4170,0
|
||||
20250227,105600,169780850,4170,4170,4170,4170,0
|
||||
20250227,105500,169780850,4170,4170,4170,4170,2
|
||||
20250227,105400,169772510,4170,4170,4170,4170,0
|
||||
20250227,105300,169772510,4170,4170,4170,4170,0
|
||||
20250227,105200,169772510,4170,4170,4170,4170,0
|
||||
20250227,105100,169772510,4170,4170,4170,4170,0
|
||||
20250227,105000,169772510,4170,4170,4170,4170,0
|
||||
20250227,104900,169772510,4170,4170,4170,4170,0
|
||||
20250227,104800,169772510,4170,4170,4170,4170,0
|
||||
20250227,104700,169772510,4170,4170,4170,4170,0
|
||||
20250227,104600,169772510,4170,4170,4170,4170,1
|
||||
20250227,104500,169768340,4165,4165,4165,4165,5
|
||||
20250227,104400,169747515,4170,4170,4170,4170,2
|
||||
20250227,104300,169739175,4170,4170,4170,4170,1
|
||||
20250227,104200,169735005,4165,4165,4165,4165,0
|
||||
20250227,104100,169735005,4165,4165,4165,4165,0
|
||||
20250227,104000,169735005,4165,4165,4165,4165,0
|
||||
20250227,103900,169735005,4165,4165,4165,4165,0
|
||||
20250227,103800,169735005,4165,4165,4165,4165,0
|
||||
20250227,103700,169735005,4165,4165,4165,4165,0
|
||||
20250227,103600,169735005,4165,4165,4165,4165,0
|
||||
20250227,103500,169735005,4165,4165,4165,4165,3000
|
||||
20250227,103400,157240005,4165,4165,4165,4165,20
|
||||
20250227,103300,157156705,4165,4165,4165,4165,2
|
||||
20250227,103200,157148375,4170,4170,4170,4170,400
|
||||
20250227,103100,155480375,4175,4175,4175,4175,0
|
||||
20250227,103000,155480375,4175,4175,4175,4175,3
|
||||
20250227,102900,155467850,4165,4165,4165,4165,0
|
||||
20250227,102800,155467850,4165,4165,4165,4165,0
|
||||
20250227,102700,155467850,4165,4165,4165,4165,0
|
||||
20250227,102600,155467850,4165,4165,4165,4165,0
|
||||
20250227,102500,155467850,4165,4165,4165,4165,0
|
||||
20250227,102400,155467850,4165,4170,4170,4165,973
|
||||
20250227,102300,151413750,4170,4170,4170,4170,0
|
||||
20250227,102200,151413750,4170,4170,4170,4170,0
|
||||
20250227,102100,151413750,4170,4170,4170,4170,0
|
||||
20250227,102000,151413750,4170,4170,4170,4170,0
|
||||
20250227,101900,151413750,4170,4170,4170,4170,0
|
||||
20250227,101800,151413750,4170,4170,4170,4170,0
|
||||
20250227,101700,151413750,4170,4170,4170,4170,15
|
||||
20250227,101600,151351200,4170,4170,4170,4170,0
|
||||
20250227,101500,151351200,4170,4170,4170,4170,213
|
||||
20250227,101400,150462990,4170,4170,4170,4170,0
|
||||
20250227,101300,150462990,4170,4170,4170,4170,144
|
||||
20250227,101200,149862510,4170,4170,4170,4170,367
|
||||
20250227,101100,148332120,4170,4170,4170,4170,1
|
||||
20250227,101000,148327950,4165,4170,4170,4165,301
|
||||
20250227,100900,147073780,4165,4165,4165,4165,58
|
||||
20250227,100800,146832210,4165,4165,4165,4165,314
|
||||
20250227,100700,145524400,4165,4170,4170,4165,3688
|
||||
20250227,100600,130147390,4170,4170,4170,4170,1257
|
||||
20250227,100500,124905700,4170,4170,4170,4170,0
|
||||
20250227,100400,124905700,4170,4170,4170,4170,0
|
||||
20250227,100300,124905700,4170,4170,4170,4170,250
|
||||
20250227,100200,123863200,4170,4170,4170,4170,1
|
||||
20250227,100100,123859030,4170,4170,4175,4170,1165
|
||||
20250227,100000,119000365,4170,4170,4170,4170,318
|
||||
20250227,095900,117674305,4175,4175,4175,4175,2485
|
||||
20250227,095800,107299430,4175,4175,4175,4175,148
|
||||
20250227,095700,106681530,4180,4180,4180,4180,15
|
||||
20250227,095600,106618830,4180,4180,4180,4180,6
|
||||
20250227,095500,106593750,4180,4190,4195,4180,834
|
||||
20250227,095400,103106245,4195,4195,4195,4195,3
|
||||
20250227,095300,103093660,4190,4200,4200,4190,507
|
||||
20250227,095200,100969255,4195,4200,4200,4195,39
|
||||
20250227,095100,100805535,4200,4200,4200,4200,2
|
||||
20250227,095000,100797135,4195,4190,4200,4190,75
|
||||
20250227,094900,100482155,4205,4190,4225,4190,524
|
||||
20250227,094800,98273810,4180,4185,4185,4180,1001
|
||||
20250227,094700,94085425,4185,4185,4185,4185,4
|
||||
20250227,094600,94068685,4185,4180,4185,4180,56
|
||||
20250227,094500,93834550,4180,4180,4180,4175,356
|
||||
20250227,094400,92347470,4185,4185,4185,4185,104
|
||||
20250227,094300,91912230,4185,4185,4185,4185,0
|
||||
20250227,094200,91912230,4185,4190,4190,4185,34
|
||||
20250227,094100,91769830,4185,4185,4185,4185,406
|
||||
20250227,094000,90070720,4190,4190,4190,4190,677
|
||||
20250227,093900,87234090,4190,4190,4190,4190,0
|
||||
20250227,093800,87234090,4190,4190,4190,4190,0
|
||||
20250227,093700,87234090,4190,4190,4190,4190,2
|
||||
20250227,093600,87225710,4185,4195,4195,4185,212
|
||||
20250227,093500,86338165,4195,4200,4200,4195,101
|
||||
20250227,093400,85913970,4205,4210,4225,4205,570
|
||||
20250227,093300,83514485,4210,4210,4210,4210,0
|
||||
20250227,093200,83514485,4210,4190,4210,4190,265
|
||||
20250227,093100,82403815,4170,4180,4185,4170,1571
|
||||
20250227,093000,75846280,4175,4185,4185,4170,6093
|
||||
20250227,092900,50401700,4190,4195,4195,4190,647
|
||||
20250227,092800,47690710,4195,4195,4195,4195,0
|
||||
20250227,092700,47690710,4195,4195,4195,4195,0
|
||||
20250227,092600,47690710,4195,4195,4195,4195,0
|
||||
20250227,092500,47690710,4195,4195,4195,4195,102
|
||||
20250227,092400,47262820,4200,4200,4200,4200,2
|
||||
20250227,092300,47254420,4200,4215,4215,4200,1008
|
||||
20250227,092200,43018295,4205,4205,4205,4205,0
|
||||
20250227,092100,43018295,4205,4210,4225,4205,1023
|
||||
20250227,092000,38708425,4210,4210,4210,4210,10
|
||||
20250227,091900,38666325,4210,4210,4210,4210,2
|
||||
20250227,091800,38657905,4200,4200,4200,4200,1
|
||||
20250227,091700,38653705,4190,4195,4195,4190,640
|
||||
20250227,091600,35971385,4195,4195,4195,4195,266
|
||||
20250227,091500,34855515,4195,4195,4195,4195,2
|
||||
20250227,091400,34847125,4220,4195,4220,4195,590
|
||||
20250227,091300,32360015,4220,4220,4220,4220,0
|
||||
20250227,091200,32360015,4220,4220,4220,4220,0
|
||||
20250227,091100,32360015,4220,4195,4220,4195,372
|
||||
20250227,091000,30799450,4190,4190,4190,4190,355
|
||||
20250227,090900,29312000,4200,4200,4200,4195,1536
|
||||
20250227,090800,22864145,4205,4210,4210,4205,88
|
||||
20250227,090700,22494005,4210,4210,4210,4210,10
|
||||
20250227,090600,22451905,4210,4205,4215,4205,988
|
||||
20250227,090500,18292580,4195,4195,4195,4195,80
|
||||
20250227,090400,17956980,4195,4200,4200,4195,504
|
||||
20250227,090300,15841700,4200,4200,4200,4200,84
|
||||
20250227,090200,15488900,4230,4235,4235,4230,13
|
||||
20250227,090100,15433850,4200,4215,4250,4200,1129
|
||||
20250227,090000,10684510,4215,4240,4240,4215,2524
|
||||
|
Reference in New Issue
Block a user