Update 2025-02-27 2849 candle_min
This commit is contained in:
623
036010/min/candle-20250227.csv
Normal file
623
036010/min/candle-20250227.csv
Normal file
@@ -0,0 +1,623 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,192100,166909640,5440,5440,5440,5440,328
|
||||
20250227,192000,166909640,5440,5440,5440,5440,0
|
||||
20250227,191900,166909640,5440,5440,5440,5440,0
|
||||
20250227,191800,166909640,5440,5440,5440,5440,0
|
||||
20250227,191700,166909640,5440,5440,5440,5440,0
|
||||
20250227,191600,166909640,5440,5440,5440,5440,0
|
||||
20250227,191500,166909640,5440,5440,5440,5440,0
|
||||
20250227,191400,166909640,5440,5440,5440,5440,0
|
||||
20250227,191300,166909640,5440,5440,5440,5440,0
|
||||
20250227,191200,166909640,5440,5440,5440,5440,0
|
||||
20250227,191100,166909640,5440,5440,5440,5440,0
|
||||
20250227,191000,166909640,5440,5440,5440,5440,0
|
||||
20250227,190900,166909640,5440,5440,5440,5440,0
|
||||
20250227,190800,166909640,5440,5440,5440,5440,0
|
||||
20250227,190700,166909640,5440,5440,5440,5440,0
|
||||
20250227,190600,166909640,5440,5440,5440,5440,0
|
||||
20250227,190500,166909640,5440,5440,5440,5440,0
|
||||
20250227,190400,166909640,5440,5440,5440,5440,0
|
||||
20250227,190300,166909640,5440,5440,5440,5440,0
|
||||
20250227,190200,166909640,5440,5440,5440,5440,0
|
||||
20250227,190100,166909640,5440,5440,5440,5440,0
|
||||
20250227,190000,166909640,5440,5440,5440,5440,0
|
||||
20250227,185900,166909640,5440,5440,5440,5440,0
|
||||
20250227,185800,166909640,5440,5440,5440,5440,0
|
||||
20250227,185700,166909640,5440,5440,5440,5440,0
|
||||
20250227,185600,166909640,5440,5440,5440,5440,0
|
||||
20250227,185500,166909640,5440,5440,5440,5440,0
|
||||
20250227,185400,166909640,5440,5440,5440,5440,0
|
||||
20250227,185300,166909640,5440,5440,5440,5440,0
|
||||
20250227,185200,166909640,5440,5440,5440,5440,0
|
||||
20250227,185100,166909640,5440,5440,5440,5440,328
|
||||
20250227,185000,166909640,5440,5440,5440,5440,0
|
||||
20250227,184900,166909640,5440,5440,5440,5440,0
|
||||
20250227,184800,166909640,5440,5440,5440,5440,0
|
||||
20250227,184700,166909640,5440,5440,5440,5440,0
|
||||
20250227,184600,166909640,5440,5440,5440,5440,0
|
||||
20250227,184500,166909640,5440,5440,5440,5440,0
|
||||
20250227,184400,166909640,5440,5440,5440,5440,0
|
||||
20250227,184300,166909640,5440,5440,5440,5440,0
|
||||
20250227,184200,166909640,5440,5440,5440,5440,0
|
||||
20250227,184100,166909640,5440,5440,5440,5440,0
|
||||
20250227,184000,166909640,5440,5440,5440,5440,0
|
||||
20250227,183900,166909640,5440,5440,5440,5440,0
|
||||
20250227,183800,166909640,5440,5440,5440,5440,0
|
||||
20250227,183700,166909640,5440,5440,5440,5440,0
|
||||
20250227,183600,166909640,5440,5440,5440,5440,0
|
||||
20250227,183500,166909640,5440,5440,5440,5440,0
|
||||
20250227,183400,166909640,5440,5440,5440,5440,0
|
||||
20250227,183300,166909640,5440,5440,5440,5440,0
|
||||
20250227,183200,166909640,5440,5440,5440,5440,0
|
||||
20250227,183100,166909640,5440,5440,5440,5440,0
|
||||
20250227,183000,166909640,5440,5440,5440,5440,0
|
||||
20250227,182900,166909640,5440,5440,5440,5440,0
|
||||
20250227,182800,166909640,5440,5440,5440,5440,0
|
||||
20250227,182700,166909640,5440,5440,5440,5440,0
|
||||
20250227,182600,166909640,5440,5440,5440,5440,0
|
||||
20250227,182500,166909640,5440,5440,5440,5440,0
|
||||
20250227,182400,166909640,5440,5440,5440,5440,0
|
||||
20250227,182300,166909640,5440,5440,5440,5440,0
|
||||
20250227,182200,166909640,5440,5440,5440,5440,0
|
||||
20250227,182100,166909640,5440,5440,5440,5440,328
|
||||
20250227,182000,166909640,5440,5440,5440,5440,0
|
||||
20250227,181900,166909640,5440,5440,5440,5440,0
|
||||
20250227,181800,166909640,5440,5440,5440,5440,0
|
||||
20250227,181700,166909640,5440,5440,5440,5440,0
|
||||
20250227,181600,166909640,5440,5440,5440,5440,0
|
||||
20250227,181500,166909640,5440,5440,5440,5440,0
|
||||
20250227,181400,166909640,5440,5440,5440,5440,0
|
||||
20250227,181300,166909640,5440,5440,5440,5440,0
|
||||
20250227,181200,166909640,5440,5440,5440,5440,0
|
||||
20250227,181100,166909640,5440,5440,5440,5440,0
|
||||
20250227,181000,166909640,5440,5440,5440,5440,0
|
||||
20250227,180900,166909640,5440,5440,5440,5440,0
|
||||
20250227,180800,166909640,5440,5440,5440,5440,0
|
||||
20250227,180700,166909640,5440,5440,5440,5440,0
|
||||
20250227,180600,166909640,5440,5440,5440,5440,0
|
||||
20250227,180500,166909640,5440,5440,5440,5440,0
|
||||
20250227,180400,166909640,5440,5440,5440,5440,0
|
||||
20250227,180300,166909640,5440,5440,5440,5440,0
|
||||
20250227,180200,166909640,5440,5440,5440,5440,0
|
||||
20250227,180100,166909640,5440,5440,5440,5440,0
|
||||
20250227,180000,166909640,5440,5440,5440,5440,0
|
||||
20250227,175900,166909640,5440,5440,5440,5440,0
|
||||
20250227,175800,166909640,5440,5440,5440,5440,0
|
||||
20250227,175700,166909640,5440,5440,5440,5440,0
|
||||
20250227,175600,166909640,5440,5440,5440,5440,0
|
||||
20250227,175500,166909640,5440,5440,5440,5440,0
|
||||
20250227,175400,166909640,5440,5440,5440,5440,0
|
||||
20250227,175300,166909640,5440,5440,5440,5440,0
|
||||
20250227,175200,166909640,5440,5440,5440,5440,0
|
||||
20250227,175100,166909640,5440,5440,5440,5440,328
|
||||
20250227,175000,166909640,5440,5440,5440,5440,0
|
||||
20250227,174900,166909640,5440,5440,5440,5440,0
|
||||
20250227,174800,166909640,5440,5440,5440,5440,0
|
||||
20250227,174700,166909640,5440,5440,5440,5440,0
|
||||
20250227,174600,166909640,5440,5440,5440,5440,0
|
||||
20250227,174500,166909640,5440,5440,5440,5440,0
|
||||
20250227,174400,166909640,5440,5440,5440,5440,0
|
||||
20250227,174300,166909640,5440,5440,5440,5440,0
|
||||
20250227,174200,166909640,5440,5440,5440,5440,0
|
||||
20250227,174100,166909640,5440,5440,5440,5440,0
|
||||
20250227,174000,166909640,5440,5440,5440,5440,0
|
||||
20250227,173900,166909640,5440,5440,5440,5440,0
|
||||
20250227,173800,166909640,5440,5440,5440,5440,0
|
||||
20250227,173700,166909640,5440,5440,5440,5440,0
|
||||
20250227,173600,166909640,5440,5440,5440,5440,0
|
||||
20250227,173500,166909640,5440,5440,5440,5440,0
|
||||
20250227,173400,166909640,5440,5440,5440,5440,0
|
||||
20250227,173300,166909640,5440,5440,5440,5440,0
|
||||
20250227,173200,166909640,5440,5440,5440,5440,0
|
||||
20250227,173100,166909640,5440,5440,5440,5440,0
|
||||
20250227,173000,166909640,5440,5440,5440,5440,0
|
||||
20250227,172900,166909640,5440,5440,5440,5440,0
|
||||
20250227,172800,166909640,5440,5440,5440,5440,0
|
||||
20250227,172700,166909640,5440,5440,5440,5440,0
|
||||
20250227,172600,166909640,5440,5440,5440,5440,0
|
||||
20250227,172500,166909640,5440,5440,5440,5440,0
|
||||
20250227,172400,166909640,5440,5440,5440,5440,0
|
||||
20250227,172300,166909640,5440,5440,5440,5440,0
|
||||
20250227,172200,166909640,5440,5440,5440,5440,0
|
||||
20250227,172100,166909640,5440,5440,5440,5440,328
|
||||
20250227,172000,166909640,5440,5440,5440,5440,0
|
||||
20250227,171900,166909640,5440,5440,5440,5440,0
|
||||
20250227,171800,166909640,5440,5440,5440,5440,0
|
||||
20250227,171700,166909640,5440,5440,5440,5440,0
|
||||
20250227,171600,166909640,5440,5440,5440,5440,0
|
||||
20250227,171500,166909640,5440,5440,5440,5440,0
|
||||
20250227,171400,166909640,5440,5440,5440,5440,0
|
||||
20250227,171300,166909640,5440,5440,5440,5440,0
|
||||
20250227,171200,166909640,5440,5440,5440,5440,0
|
||||
20250227,171100,166909640,5440,5440,5440,5440,0
|
||||
20250227,171000,166909640,5440,5440,5440,5440,0
|
||||
20250227,170900,166909640,5440,5440,5440,5440,0
|
||||
20250227,170800,166909640,5440,5440,5440,5440,0
|
||||
20250227,170700,166909640,5440,5440,5440,5440,0
|
||||
20250227,170600,166909640,5440,5440,5440,5440,0
|
||||
20250227,170500,166909640,5440,5440,5440,5440,0
|
||||
20250227,170400,166909640,5440,5440,5440,5440,0
|
||||
20250227,170300,166909640,5440,5440,5440,5440,0
|
||||
20250227,170200,166909640,5440,5440,5440,5440,0
|
||||
20250227,170100,166909640,5440,5440,5440,5440,0
|
||||
20250227,170000,166909640,5440,5440,5440,5440,0
|
||||
20250227,165900,166909640,5440,5440,5440,5440,0
|
||||
20250227,165800,166909640,5440,5440,5440,5440,0
|
||||
20250227,165700,166909640,5440,5440,5440,5440,0
|
||||
20250227,165600,166909640,5440,5440,5440,5440,0
|
||||
20250227,165500,166909640,5440,5440,5440,5440,0
|
||||
20250227,165400,166909640,5440,5440,5440,5440,0
|
||||
20250227,165300,166909640,5440,5440,5440,5440,0
|
||||
20250227,165200,166909640,5440,5440,5440,5440,0
|
||||
20250227,165100,166909640,5440,5440,5440,5440,328
|
||||
20250227,165000,166909640,5440,5440,5440,5440,0
|
||||
20250227,164900,166909640,5440,5440,5440,5440,0
|
||||
20250227,164800,166909640,5440,5440,5440,5440,0
|
||||
20250227,164700,166909640,5440,5440,5440,5440,0
|
||||
20250227,164600,166909640,5440,5440,5440,5440,0
|
||||
20250227,164500,166909640,5440,5440,5440,5440,0
|
||||
20250227,164400,166909640,5440,5440,5440,5440,0
|
||||
20250227,164300,166909640,5440,5440,5440,5440,0
|
||||
20250227,164200,166909640,5440,5440,5440,5440,0
|
||||
20250227,164100,166909640,5440,5440,5440,5440,0
|
||||
20250227,164000,166909640,5440,5440,5440,5440,0
|
||||
20250227,163900,166909640,5440,5440,5440,5440,0
|
||||
20250227,163800,166909640,5440,5440,5440,5440,0
|
||||
20250227,163700,166909640,5440,5440,5440,5440,0
|
||||
20250227,163600,166909640,5440,5440,5440,5440,0
|
||||
20250227,163500,166909640,5440,5440,5440,5440,0
|
||||
20250227,163400,166909640,5440,5440,5440,5440,0
|
||||
20250227,163300,166909640,5440,5440,5440,5440,0
|
||||
20250227,163200,166909640,5440,5440,5440,5440,0
|
||||
20250227,163100,166909640,5440,5440,5440,5440,0
|
||||
20250227,163000,166909640,5440,5440,5440,5440,0
|
||||
20250227,162900,166909640,5440,5440,5440,5440,0
|
||||
20250227,162800,166909640,5440,5440,5440,5440,0
|
||||
20250227,162700,166909640,5440,5440,5440,5440,0
|
||||
20250227,162600,166909640,5440,5440,5440,5440,0
|
||||
20250227,162500,166909640,5440,5440,5440,5440,0
|
||||
20250227,162400,166909640,5440,5440,5440,5440,0
|
||||
20250227,162300,166909640,5440,5440,5440,5440,0
|
||||
20250227,162200,166909640,5440,5440,5440,5440,0
|
||||
20250227,162100,166909640,5440,5440,5440,5440,328
|
||||
20250227,162000,166909640,5440,5440,5440,5440,0
|
||||
20250227,161900,166909640,5440,5440,5440,5440,0
|
||||
20250227,161800,166909640,5440,5440,5440,5440,0
|
||||
20250227,161700,166909640,5440,5440,5440,5440,0
|
||||
20250227,161600,166909640,5440,5440,5440,5440,0
|
||||
20250227,161500,166909640,5440,5440,5440,5440,0
|
||||
20250227,161400,166909640,5440,5440,5440,5440,0
|
||||
20250227,161300,166909640,5440,5440,5440,5440,0
|
||||
20250227,161200,166909640,5440,5440,5440,5440,0
|
||||
20250227,161100,166909640,5440,5440,5440,5440,0
|
||||
20250227,161000,166909640,5440,5440,5440,5440,0
|
||||
20250227,160900,166909640,5440,5440,5440,5440,0
|
||||
20250227,160800,166909640,5440,5440,5440,5440,0
|
||||
20250227,160700,166909640,5440,5440,5440,5440,0
|
||||
20250227,160600,166909640,5440,5440,5440,5440,0
|
||||
20250227,160500,166909640,5440,5440,5440,5440,0
|
||||
20250227,160400,166909640,5440,5440,5440,5440,0
|
||||
20250227,160300,166909640,5440,5440,5440,5440,0
|
||||
20250227,160200,166909640,5440,5440,5440,5440,0
|
||||
20250227,160100,166909640,5440,5440,5440,5440,0
|
||||
20250227,160000,166909640,5440,5440,5440,5440,0
|
||||
20250227,155900,166909640,5440,5440,5440,5440,0
|
||||
20250227,155800,166909640,5440,5440,5440,5440,0
|
||||
20250227,155700,166909640,5440,5440,5440,5440,0
|
||||
20250227,155600,166909640,5440,5440,5440,5440,0
|
||||
20250227,155500,166909640,5440,5440,5440,5440,0
|
||||
20250227,155400,166909640,5440,5440,5440,5440,0
|
||||
20250227,155300,166909640,5440,5440,5440,5440,0
|
||||
20250227,155200,166909640,5440,5440,5440,5440,0
|
||||
20250227,155100,166909640,5440,5440,5440,5440,328
|
||||
20250227,155000,166909640,5440,5440,5440,5440,0
|
||||
20250227,154900,166909640,5440,5440,5440,5440,0
|
||||
20250227,154800,166909640,5440,5440,5440,5440,0
|
||||
20250227,154700,166909640,5440,5440,5440,5440,0
|
||||
20250227,154600,166909640,5440,5440,5440,5440,0
|
||||
20250227,154500,166909640,5440,5440,5440,5440,0
|
||||
20250227,154400,166909640,5440,5440,5440,5440,0
|
||||
20250227,154300,166909640,5440,5440,5440,5440,0
|
||||
20250227,154200,166909640,5440,5440,5440,5440,0
|
||||
20250227,154100,166909640,5440,5440,5440,5440,0
|
||||
20250227,154000,166909640,5440,5440,5440,5440,0
|
||||
20250227,153900,166909640,5440,5440,5440,5440,0
|
||||
20250227,153800,166909640,5440,5440,5440,5440,0
|
||||
20250227,153700,166909640,5440,5440,5440,5440,0
|
||||
20250227,153600,166909640,5440,5440,5440,5440,0
|
||||
20250227,153500,166909640,5440,5440,5440,5440,0
|
||||
20250227,153400,166909640,5440,5440,5440,5440,0
|
||||
20250227,153300,166909640,5440,5440,5440,5440,0
|
||||
20250227,153200,166909640,5440,5440,5440,5440,0
|
||||
20250227,153100,166909640,5440,5440,5440,5440,0
|
||||
20250227,153000,166909640,5440,5440,5440,5440,328
|
||||
20250227,152900,165125320,5430,5430,5430,5430,0
|
||||
20250227,152800,165125320,5430,5430,5430,5430,0
|
||||
20250227,152700,165125320,5430,5430,5430,5430,0
|
||||
20250227,152600,165125320,5430,5430,5430,5430,0
|
||||
20250227,152500,165125320,5430,5430,5430,5430,0
|
||||
20250227,152400,165125320,5430,5430,5430,5430,0
|
||||
20250227,152300,165125320,5430,5430,5430,5430,0
|
||||
20250227,152200,165125320,5430,5430,5430,5430,0
|
||||
20250227,152100,165125320,5430,5430,5430,5430,0
|
||||
20250227,152000,165125320,5430,5430,5430,5430,0
|
||||
20250227,151900,165125320,5430,5430,5430,5430,1
|
||||
20250227,151800,165119890,5440,5430,5440,5430,3
|
||||
20250227,151700,165103590,5440,5440,5440,5430,50
|
||||
20250227,151600,164831950,5410,5410,5410,5410,0
|
||||
20250227,151500,164831950,5410,5430,5430,5410,132
|
||||
20250227,151400,164115880,5450,5450,5450,5450,0
|
||||
20250227,151300,164115880,5450,5450,5450,5450,0
|
||||
20250227,151200,164115880,5450,5450,5450,5450,1
|
||||
20250227,151100,164110430,5450,5450,5450,5450,4
|
||||
20250227,151000,164088630,5450,5440,5450,5440,35
|
||||
20250227,150900,163898010,5450,5450,5450,5450,2
|
||||
20250227,150800,163887110,5450,5450,5450,5430,106
|
||||
20250227,150700,163310450,5450,5450,5450,5450,12
|
||||
20250227,150600,163245050,5450,5450,5450,5450,0
|
||||
20250227,150500,163245050,5450,5450,5450,5450,2
|
||||
20250227,150400,163234150,5440,5440,5440,5440,1
|
||||
20250227,150300,163228710,5440,5440,5440,5440,0
|
||||
20250227,150200,163228710,5440,5440,5440,5440,0
|
||||
20250227,150100,163228710,5440,5440,5440,5440,0
|
||||
20250227,150000,163228710,5440,5430,5440,5430,127
|
||||
20250227,145900,162538190,5430,5430,5430,5430,19
|
||||
20250227,145800,162435020,5430,5430,5430,5430,1
|
||||
20250227,145700,162429590,5430,5430,5430,5430,0
|
||||
20250227,145600,162429590,5430,5430,5430,5430,111
|
||||
20250227,145500,161826860,5420,5420,5420,5420,0
|
||||
20250227,145400,161826860,5420,5420,5420,5420,401
|
||||
20250227,145300,159653440,5420,5420,5420,5420,0
|
||||
20250227,145200,159653440,5420,5420,5420,5420,50
|
||||
20250227,145100,159382440,5420,5420,5420,5420,157
|
||||
20250227,145000,158531500,5420,5420,5420,5420,10
|
||||
20250227,144900,158477300,5420,5420,5420,5420,10
|
||||
20250227,144800,158423100,5430,5430,5430,5430,21
|
||||
20250227,144700,158309070,5430,5430,5430,5430,0
|
||||
20250227,144600,158309070,5430,5430,5430,5430,118
|
||||
20250227,144500,157668330,5450,5450,5450,5450,0
|
||||
20250227,144400,157668330,5450,5450,5450,5450,0
|
||||
20250227,144300,157668330,5450,5450,5450,5450,187
|
||||
20250227,144200,156649180,5450,5450,5450,5450,0
|
||||
20250227,144100,156649180,5450,5450,5450,5450,1
|
||||
20250227,144000,156643730,5440,5440,5440,5440,0
|
||||
20250227,143900,156643730,5440,5440,5440,5440,3
|
||||
20250227,143800,156627410,5440,5440,5440,5440,0
|
||||
20250227,143700,156627410,5440,5440,5440,5440,10
|
||||
20250227,143600,156573010,5430,5430,5430,5430,10
|
||||
20250227,143500,156518710,5430,5430,5430,5430,0
|
||||
20250227,143400,156518710,5430,5430,5430,5430,3
|
||||
20250227,143300,156502420,5430,5430,5430,5430,0
|
||||
20250227,143200,156502420,5430,5430,5430,5430,0
|
||||
20250227,143100,156502420,5430,5430,5430,5430,0
|
||||
20250227,143000,156502420,5430,5430,5430,5430,0
|
||||
20250227,142900,156502420,5430,5430,5430,5430,0
|
||||
20250227,142800,156502420,5430,5430,5430,5430,86
|
||||
20250227,142700,156035440,5430,5430,5430,5430,0
|
||||
20250227,142600,156035440,5430,5430,5430,5430,0
|
||||
20250227,142500,156035440,5430,5430,5430,5430,0
|
||||
20250227,142400,156035440,5430,5430,5430,5430,2
|
||||
20250227,142300,156024580,5480,5480,5480,5480,0
|
||||
20250227,142200,156024580,5480,5480,5480,5480,0
|
||||
20250227,142100,156024580,5480,5480,5480,5480,0
|
||||
20250227,142000,156024580,5480,5470,5480,5470,1200
|
||||
20250227,141900,149456890,5460,5460,5460,5460,0
|
||||
20250227,141800,149456890,5460,5450,5460,5450,1000
|
||||
20250227,141700,143998300,5450,5440,5450,5440,800
|
||||
20250227,141600,139638830,5430,5430,5430,5430,0
|
||||
20250227,141500,139638830,5430,5430,5430,5430,0
|
||||
20250227,141400,139638830,5430,5430,5430,5430,1
|
||||
20250227,141300,139633400,5420,5420,5420,5420,0
|
||||
20250227,141200,139633400,5420,5420,5420,5420,0
|
||||
20250227,141100,139633400,5420,5420,5420,5420,0
|
||||
20250227,141000,139633400,5420,5430,5430,5420,551
|
||||
20250227,140900,136644800,5440,5440,5440,5440,0
|
||||
20250227,140800,136644800,5440,5440,5440,5440,10
|
||||
20250227,140700,136590400,5440,5440,5440,5440,1
|
||||
20250227,140600,136584960,5440,5440,5440,5440,10
|
||||
20250227,140500,136530560,5440,5440,5440,5440,4
|
||||
20250227,140400,136508800,5440,5440,5440,5440,0
|
||||
20250227,140300,136508800,5440,5440,5440,5440,0
|
||||
20250227,140200,136508800,5440,5440,5440,5440,20
|
||||
20250227,140100,136400000,5440,5440,5440,5440,0
|
||||
20250227,140000,136400000,5440,5440,5440,5440,0
|
||||
20250227,135900,136400000,5440,5440,5440,5440,95
|
||||
20250227,135800,135883200,5450,5450,5450,5450,0
|
||||
20250227,135700,135883200,5450,5450,5450,5450,0
|
||||
20250227,135600,135883200,5450,5450,5450,5450,200
|
||||
20250227,135500,134793200,5440,5440,5440,5440,0
|
||||
20250227,135400,134793200,5440,5440,5440,5440,29
|
||||
20250227,135300,134635440,5440,5440,5440,5440,0
|
||||
20250227,135200,134635440,5440,5440,5440,5440,0
|
||||
20250227,135100,134635440,5440,5440,5440,5440,1
|
||||
20250227,135000,134630000,5440,5440,5440,5440,0
|
||||
20250227,134900,134630000,5440,5440,5440,5440,10
|
||||
20250227,134800,134575600,5450,5450,5450,5450,0
|
||||
20250227,134700,134575600,5450,5440,5450,5440,498
|
||||
20250227,134600,131865730,5440,5440,5440,5440,25
|
||||
20250227,134500,131729730,5440,5440,5440,5440,0
|
||||
20250227,134400,131729730,5440,5440,5440,5440,20
|
||||
20250227,134300,131620930,5440,5440,5440,5440,1
|
||||
20250227,134200,131615490,5430,5430,5430,5430,0
|
||||
20250227,134100,131615490,5430,5430,5430,5430,0
|
||||
20250227,134000,131615490,5430,5430,5430,5430,0
|
||||
20250227,133900,131615490,5430,5430,5430,5420,141
|
||||
20250227,133800,130851160,5430,5430,5430,5430,189
|
||||
20250227,133700,129824890,5440,5440,5440,5440,0
|
||||
20250227,133600,129824890,5440,5440,5440,5440,1
|
||||
20250227,133500,129819450,5440,5440,5440,5440,0
|
||||
20250227,133400,129819450,5440,5440,5440,5440,1
|
||||
20250227,133300,129814010,5440,5440,5440,5440,6
|
||||
20250227,133200,129781370,5430,5430,5430,5430,101
|
||||
20250227,133100,129232940,5430,5430,5430,5430,0
|
||||
20250227,133000,129232940,5430,5430,5430,5430,49
|
||||
20250227,132900,128966870,5430,5440,5440,5430,57
|
||||
20250227,132800,128657330,5440,5430,5440,5430,838
|
||||
20250227,132700,124106100,5430,5430,5430,5430,3
|
||||
20250227,132600,124089810,5440,5430,5440,5430,2
|
||||
20250227,132500,124078940,5430,5430,5430,5430,0
|
||||
20250227,132400,124078940,5430,5430,5430,5430,11
|
||||
20250227,132300,124019210,5430,5430,5430,5430,36
|
||||
20250227,132200,123823730,5430,5430,5430,5430,0
|
||||
20250227,132100,123823730,5430,5440,5440,5430,587
|
||||
20250227,132000,120631530,5440,5450,5450,5440,63
|
||||
20250227,131900,120288310,5450,5450,5450,5450,3
|
||||
20250227,131800,120271960,5450,5450,5450,5450,3
|
||||
20250227,131700,120255610,5450,5460,5460,5450,260
|
||||
20250227,131600,118836610,5450,5450,5450,5450,3
|
||||
20250227,131500,118820260,5450,5450,5450,5450,3
|
||||
20250227,131400,118803910,5460,5460,5460,5460,61
|
||||
20250227,131300,118470850,5460,5460,5460,5460,7
|
||||
20250227,131200,118432630,5470,5470,5470,5470,40
|
||||
20250227,131100,118213830,5460,5460,5460,5460,8
|
||||
20250227,131000,118170150,5460,5460,5460,5460,5
|
||||
20250227,130900,118142850,5460,5460,5460,5460,17
|
||||
20250227,130800,118050030,5470,5460,5470,5460,103
|
||||
20250227,130700,117486640,5450,5450,5450,5450,10
|
||||
20250227,130600,117432140,5450,5450,5450,5450,0
|
||||
20250227,130500,117432140,5450,5450,5450,5450,0
|
||||
20250227,130400,117432140,5450,5450,5450,5450,735
|
||||
20250227,130300,113426390,5450,5450,5450,5450,0
|
||||
20250227,130200,113426390,5450,5450,5450,5450,0
|
||||
20250227,130100,113426390,5450,5450,5450,5450,312
|
||||
20250227,130000,111725990,5480,5480,5480,5480,1164
|
||||
20250227,125900,105347270,5450,5450,5450,5450,200
|
||||
20250227,125800,104257270,5460,5460,5460,5460,0
|
||||
20250227,125700,104257270,5460,5460,5460,5460,0
|
||||
20250227,125600,104257270,5460,5460,5460,5460,71
|
||||
20250227,125500,103869610,5460,5460,5460,5460,0
|
||||
20250227,125400,103869610,5460,5470,5470,5460,102
|
||||
20250227,125300,103312410,5470,5470,5470,5470,0
|
||||
20250227,125200,103312410,5470,5470,5470,5470,0
|
||||
20250227,125100,103312410,5470,5470,5470,5470,0
|
||||
20250227,125000,103312410,5470,5470,5470,5470,0
|
||||
20250227,124900,103312410,5470,5460,5470,5460,70
|
||||
20250227,124800,102929910,5460,5460,5460,5460,0
|
||||
20250227,124700,102929910,5460,5460,5460,5460,42
|
||||
20250227,124600,102700590,5460,5460,5460,5460,109
|
||||
20250227,124500,102105450,5470,5460,5470,5460,145
|
||||
20250227,124400,101313400,5460,5460,5460,5460,306
|
||||
20250227,124300,99642640,5460,5450,5460,5450,40
|
||||
20250227,124200,99424340,5450,5450,5450,5450,9
|
||||
20250227,124100,99375290,5450,5450,5450,5450,1
|
||||
20250227,124000,99369840,5450,5440,5450,5440,139
|
||||
20250227,123900,98612390,5440,5440,5440,5440,48
|
||||
20250227,123800,98351270,5440,5430,5440,5430,27
|
||||
20250227,123700,98204540,5440,5440,5440,5440,0
|
||||
20250227,123600,98204540,5440,5440,5440,5440,1
|
||||
20250227,123500,98199100,5440,5440,5440,5440,0
|
||||
20250227,123400,98199100,5440,5440,5440,5440,0
|
||||
20250227,123300,98199100,5440,5440,5440,5440,0
|
||||
20250227,123200,98199100,5440,5440,5440,5440,12
|
||||
20250227,123100,98133820,5430,5430,5430,5430,1
|
||||
20250227,123000,98128390,5440,5440,5440,5440,0
|
||||
20250227,122900,98128390,5440,5440,5440,5440,5
|
||||
20250227,122800,98101190,5420,5420,5420,5420,0
|
||||
20250227,122700,98101190,5420,5420,5420,5420,0
|
||||
20250227,122600,98101190,5420,5420,5420,5420,1
|
||||
20250227,122500,98095770,5420,5420,5420,5420,0
|
||||
20250227,122400,98095770,5420,5420,5420,5420,1
|
||||
20250227,122300,98090350,5440,5440,5440,5440,1
|
||||
20250227,122200,98084910,5420,5430,5430,5420,150
|
||||
20250227,122100,97271110,5440,5440,5440,5440,0
|
||||
20250227,122000,97271110,5440,5450,5450,5440,2212
|
||||
20250227,121900,85218770,5460,5460,5460,5460,0
|
||||
20250227,121800,85218770,5460,5460,5460,5460,0
|
||||
20250227,121700,85218770,5460,5460,5460,5460,0
|
||||
20250227,121600,85218770,5460,5460,5460,5460,0
|
||||
20250227,121500,85218770,5460,5460,5460,5460,0
|
||||
20250227,121400,85218770,5460,5460,5460,5460,2
|
||||
20250227,121300,85207850,5450,5450,5450,5450,0
|
||||
20250227,121200,85207850,5450,5450,5450,5450,0
|
||||
20250227,121100,85207850,5450,5450,5450,5450,0
|
||||
20250227,121000,85207850,5450,5450,5450,5450,0
|
||||
20250227,120900,85207850,5450,5450,5450,5450,0
|
||||
20250227,120800,85207850,5450,5450,5450,5450,0
|
||||
20250227,120700,85207850,5450,5450,5450,5450,0
|
||||
20250227,120600,85207850,5450,5450,5450,5450,0
|
||||
20250227,120500,85207850,5450,5450,5450,5450,30
|
||||
20250227,120400,85044350,5460,5460,5460,5460,0
|
||||
20250227,120300,85044350,5460,5460,5460,5460,0
|
||||
20250227,120200,85044350,5460,5460,5460,5460,0
|
||||
20250227,120100,85044350,5460,5460,5460,5460,0
|
||||
20250227,120000,85044350,5460,5460,5460,5460,100
|
||||
20250227,115900,84498350,5460,5460,5460,5460,100
|
||||
20250227,115800,83952350,5450,5450,5450,5450,0
|
||||
20250227,115700,83952350,5450,5450,5450,5450,0
|
||||
20250227,115600,83952350,5450,5450,5450,5450,0
|
||||
20250227,115500,83952350,5450,5450,5450,5450,1
|
||||
20250227,115400,83946900,5450,5450,5450,5450,1
|
||||
20250227,115300,83941450,5460,5460,5460,5460,0
|
||||
20250227,115200,83941450,5460,5460,5460,5460,0
|
||||
20250227,115100,83941450,5460,5460,5460,5460,0
|
||||
20250227,115000,83941450,5460,5460,5460,5460,0
|
||||
20250227,114900,83941450,5460,5470,5470,5460,325
|
||||
20250227,114800,82166930,5470,5480,5480,5470,17
|
||||
20250227,114700,82073850,5460,5460,5460,5460,0
|
||||
20250227,114600,82073850,5460,5460,5460,5460,0
|
||||
20250227,114500,82073850,5460,5460,5460,5460,0
|
||||
20250227,114400,82073850,5460,5460,5460,5460,0
|
||||
20250227,114300,82073850,5460,5460,5460,5460,0
|
||||
20250227,114200,82073850,5460,5460,5460,5460,0
|
||||
20250227,114100,82073850,5460,5460,5460,5460,0
|
||||
20250227,114000,82073850,5460,5460,5460,5460,0
|
||||
20250227,113900,82073850,5460,5460,5460,5460,0
|
||||
20250227,113800,82073850,5460,5460,5460,5460,0
|
||||
20250227,113700,82073850,5460,5460,5460,5460,0
|
||||
20250227,113600,82073850,5460,5460,5460,5460,0
|
||||
20250227,113500,82073850,5460,5460,5460,5460,0
|
||||
20250227,113400,82073850,5460,5460,5460,5460,0
|
||||
20250227,113300,82073850,5460,5460,5460,5460,0
|
||||
20250227,113200,82073850,5460,5460,5460,5460,11
|
||||
20250227,113100,82013790,5460,5460,5460,5460,100
|
||||
20250227,113000,81467790,5460,5460,5460,5460,0
|
||||
20250227,112900,81467790,5460,5460,5460,5460,0
|
||||
20250227,112800,81467790,5460,5460,5460,5460,0
|
||||
20250227,112700,81467790,5460,5460,5460,5460,0
|
||||
20250227,112600,81467790,5460,5460,5460,5460,1
|
||||
20250227,112500,81462330,5460,5460,5460,5460,0
|
||||
20250227,112400,81462330,5460,5460,5460,5460,100
|
||||
20250227,112300,80916330,5480,5480,5480,5480,3
|
||||
20250227,112200,80899890,5480,5480,5480,5480,0
|
||||
20250227,112100,80899890,5480,5480,5480,5480,0
|
||||
20250227,112000,80899890,5480,5480,5480,5480,0
|
||||
20250227,111900,80899890,5480,5480,5480,5480,1
|
||||
20250227,111800,80894410,5480,5480,5480,5480,0
|
||||
20250227,111700,80894410,5480,5480,5480,5480,0
|
||||
20250227,111600,80894410,5480,5480,5480,5480,1
|
||||
20250227,111500,80888930,5460,5460,5460,5460,0
|
||||
20250227,111400,80888930,5460,5460,5460,5460,0
|
||||
20250227,111300,80888930,5460,5460,5460,5460,0
|
||||
20250227,111200,80888930,5460,5460,5460,5460,0
|
||||
20250227,111100,80888930,5460,5460,5460,5460,0
|
||||
20250227,111000,80888930,5460,5460,5460,5460,15
|
||||
20250227,110900,80807030,5460,5460,5460,5460,25
|
||||
20250227,110800,80670530,5460,5460,5460,5460,2
|
||||
20250227,110700,80659610,5460,5460,5460,5460,1
|
||||
20250227,110600,80654150,5460,5460,5460,5460,0
|
||||
20250227,110500,80654150,5460,5460,5460,5460,0
|
||||
20250227,110400,80654150,5460,5460,5460,5460,394
|
||||
20250227,110300,78502910,5460,5460,5460,5460,0
|
||||
20250227,110200,78502910,5460,5490,5490,5460,20
|
||||
20250227,110100,78393430,5490,5490,5490,5490,0
|
||||
20250227,110000,78393430,5490,5490,5490,5490,0
|
||||
20250227,105900,78393430,5490,5490,5490,5490,0
|
||||
20250227,105800,78393430,5490,5490,5490,5490,0
|
||||
20250227,105700,78393430,5490,5460,5490,5460,13
|
||||
20250227,105600,78322150,5490,5490,5490,5490,7
|
||||
20250227,105500,78283720,5460,5490,5490,5460,325
|
||||
20250227,105400,76509190,5460,5460,5460,5460,125
|
||||
20250227,105300,75826690,5470,5480,5480,5470,80
|
||||
20250227,105200,75389040,5470,5470,5470,5470,0
|
||||
20250227,105100,75389040,5470,5470,5470,5470,0
|
||||
20250227,105000,75389040,5470,5470,5470,5470,133
|
||||
20250227,104900,74661530,5480,5480,5480,5480,0
|
||||
20250227,104800,74661530,5480,5480,5480,5480,20
|
||||
20250227,104700,74551930,5490,5490,5490,5490,0
|
||||
20250227,104600,74551930,5490,5490,5490,5490,0
|
||||
20250227,104500,74551930,5490,5490,5490,5490,0
|
||||
20250227,104400,74551930,5490,5490,5490,5490,0
|
||||
20250227,104300,74551930,5490,5490,5490,5490,0
|
||||
20250227,104200,74551930,5490,5490,5490,5490,0
|
||||
20250227,104100,74551930,5490,5490,5490,5490,0
|
||||
20250227,104000,74551930,5490,5490,5490,5490,0
|
||||
20250227,103900,74551930,5490,5490,5490,5490,0
|
||||
20250227,103800,74551930,5490,5490,5490,5490,0
|
||||
20250227,103700,74551930,5490,5490,5490,5480,838
|
||||
20250227,103600,69958560,5500,5500,5500,5500,0
|
||||
20250227,103500,69958560,5500,5500,5500,5500,0
|
||||
20250227,103400,69958560,5500,5500,5500,5500,2
|
||||
20250227,103300,69947560,5500,5500,5500,5500,0
|
||||
20250227,103200,69947560,5500,5500,5500,5500,100
|
||||
20250227,103100,69397560,5520,5520,5520,5520,1
|
||||
20250227,103000,69392040,5480,5480,5480,5480,0
|
||||
20250227,102900,69392040,5480,5490,5490,5480,470
|
||||
20250227,102800,66815430,5480,5520,5520,5480,532
|
||||
20250227,102700,63899030,5480,5490,5490,5480,300
|
||||
20250227,102600,62253020,5500,5500,5500,5500,0
|
||||
20250227,102500,62253020,5500,5500,5500,5500,5
|
||||
20250227,102400,62225520,5520,5520,5520,5520,0
|
||||
20250227,102300,62225520,5520,5520,5520,5520,0
|
||||
20250227,102200,62225520,5520,5520,5520,5520,1
|
||||
20250227,102100,62220000,5520,5520,5520,5520,0
|
||||
20250227,102000,62220000,5520,5520,5520,5520,103
|
||||
20250227,101900,61651440,5480,5490,5490,5480,15
|
||||
20250227,101800,61569140,5520,5520,5520,5520,0
|
||||
20250227,101700,61569140,5520,5480,5520,5480,700
|
||||
20250227,101600,57712700,5480,5480,5480,5480,20
|
||||
20250227,101500,57603100,5480,5480,5480,5480,0
|
||||
20250227,101400,57603100,5480,5480,5480,5480,11
|
||||
20250227,101300,57542820,5450,5450,5450,5450,0
|
||||
20250227,101200,57542820,5450,5450,5450,5450,0
|
||||
20250227,101100,57542820,5450,5450,5450,5450,0
|
||||
20250227,101000,57542820,5450,5470,5470,5450,270
|
||||
20250227,100900,56070090,5480,5480,5480,5480,10
|
||||
20250227,100800,56015290,5480,5480,5480,5480,0
|
||||
20250227,100700,56015290,5480,5480,5480,5480,0
|
||||
20250227,100600,56015290,5480,5480,5480,5480,36
|
||||
20250227,100500,55818010,5460,5500,5500,5460,1124
|
||||
20250227,100400,49675850,5460,5460,5460,5460,0
|
||||
20250227,100300,49675850,5460,5480,5480,5460,134
|
||||
20250227,100200,48942970,5480,5500,5500,5480,2
|
||||
20250227,100100,48931990,5480,5480,5480,5480,1
|
||||
20250227,100000,48926510,5480,5490,5490,5480,226
|
||||
20250227,095900,47687410,5490,5490,5490,5490,0
|
||||
20250227,095800,47687410,5490,5490,5490,5490,9
|
||||
20250227,095700,47638000,5490,5490,5490,5490,0
|
||||
20250227,095600,47638000,5490,5490,5490,5490,0
|
||||
20250227,095500,47638000,5490,5490,5490,5490,0
|
||||
20250227,095400,47638000,5490,5500,5500,5490,226
|
||||
20250227,095300,46397070,5500,5500,5500,5500,0
|
||||
20250227,095200,46397070,5500,5500,5500,5500,0
|
||||
20250227,095100,46397070,5500,5500,5500,5500,0
|
||||
20250227,095000,46397070,5500,5500,5500,5500,26
|
||||
20250227,094900,46254070,5520,5510,5520,5500,371
|
||||
20250227,094800,44212560,5500,5500,5500,5500,0
|
||||
20250227,094700,44212560,5500,5500,5500,5500,0
|
||||
20250227,094600,44212560,5500,5500,5500,5500,101
|
||||
20250227,094500,43657060,5500,5500,5500,5500,1
|
||||
20250227,094400,43651560,5500,5500,5500,5500,7
|
||||
20250227,094300,43613060,5470,5480,5480,5470,429
|
||||
20250227,094200,41266350,5480,5480,5480,5480,100
|
||||
20250227,094100,40718350,5480,5480,5480,5480,0
|
||||
20250227,094000,40718350,5480,5480,5480,5480,0
|
||||
20250227,093900,40718350,5480,5480,5480,5480,1
|
||||
20250227,093800,40712870,5480,5490,5490,5480,738
|
||||
20250227,093700,36666830,5500,5500,5500,5500,397
|
||||
20250227,093600,34483330,5500,5500,5500,5500,0
|
||||
20250227,093500,34483330,5500,5500,5500,5500,0
|
||||
20250227,093400,34483330,5500,5500,5500,5500,373
|
||||
20250227,093300,32431830,5500,5500,5500,5500,0
|
||||
20250227,093200,32431830,5500,5530,5530,5500,516
|
||||
20250227,093100,29593800,5530,5530,5530,5530,2
|
||||
20250227,093000,29582740,5500,5500,5500,5500,0
|
||||
20250227,092900,29582740,5500,5500,5500,5500,3
|
||||
20250227,092800,29566240,5500,5500,5500,5500,0
|
||||
20250227,092700,29566240,5500,5520,5540,5500,516
|
||||
20250227,092600,26721780,5510,5510,5510,5510,9
|
||||
20250227,092500,26672190,5510,5510,5510,5510,0
|
||||
20250227,092400,26672190,5510,5510,5510,5510,1
|
||||
20250227,092300,26666680,5520,5520,5520,5520,0
|
||||
20250227,092200,26666680,5520,5520,5520,5520,48
|
||||
20250227,092100,26401720,5510,5510,5510,5510,0
|
||||
20250227,092000,26401720,5510,5520,5520,5510,72
|
||||
20250227,091900,26004490,5520,5520,5520,5520,16
|
||||
20250227,091800,25916170,5520,5530,5530,5520,862
|
||||
20250227,091700,21152570,5540,5570,5570,5540,1875
|
||||
20250227,091600,10732670,5560,5560,5560,5560,100
|
||||
20250227,091500,10176670,5560,5560,5560,5560,1
|
||||
20250227,091400,10171110,5590,5590,5590,5590,400
|
||||
20250227,091300,7935110,5590,5590,5590,5590,0
|
||||
20250227,091200,7935110,5590,5590,5590,5590,760
|
||||
20250227,091100,3686710,5590,5590,5590,5550,24
|
||||
20250227,091000,3552870,5550,5550,5550,5550,157
|
||||
20250227,090900,2681520,5560,5560,5560,5560,55
|
||||
20250227,090800,2375720,5560,5560,5560,5560,2
|
||||
20250227,090700,2364600,5590,5580,5590,5580,213
|
||||
20250227,090600,1174030,5590,5590,5590,5590,5
|
||||
20250227,090500,1146080,5590,5590,5590,5590,5
|
||||
20250227,090400,1118130,5590,5590,5590,5590,1
|
||||
20250227,090300,1112540,5550,5590,5590,5550,24
|
||||
20250227,090200,979260,5560,5560,5560,5560,0
|
||||
20250227,090100,979260,5560,5560,5560,5560,103
|
||||
20250227,090000,406580,5560,5570,5600,5560,73
|
||||
|
Reference in New Issue
Block a user