Update 2025-02-27 2849 candle_min
This commit is contained in:
623
036030/min/candle-20250227.csv
Normal file
623
036030/min/candle-20250227.csv
Normal file
@@ -0,0 +1,623 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,192100,166036300,3795,3795,3795,3795,91
|
||||
20250227,192000,166036300,3795,3795,3795,3795,0
|
||||
20250227,191900,166036300,3795,3795,3795,3795,0
|
||||
20250227,191800,166036300,3795,3795,3795,3795,0
|
||||
20250227,191700,166036300,3795,3795,3795,3795,0
|
||||
20250227,191600,166036300,3795,3795,3795,3795,0
|
||||
20250227,191500,166036300,3795,3795,3795,3795,0
|
||||
20250227,191400,166036300,3795,3795,3795,3795,0
|
||||
20250227,191300,166036300,3795,3795,3795,3795,0
|
||||
20250227,191200,166036300,3795,3795,3795,3795,0
|
||||
20250227,191100,166036300,3795,3795,3795,3795,0
|
||||
20250227,191000,166036300,3795,3795,3795,3795,0
|
||||
20250227,190900,166036300,3795,3795,3795,3795,0
|
||||
20250227,190800,166036300,3795,3795,3795,3795,0
|
||||
20250227,190700,166036300,3795,3795,3795,3795,0
|
||||
20250227,190600,166036300,3795,3795,3795,3795,0
|
||||
20250227,190500,166036300,3795,3795,3795,3795,0
|
||||
20250227,190400,166036300,3795,3795,3795,3795,0
|
||||
20250227,190300,166036300,3795,3795,3795,3795,0
|
||||
20250227,190200,166036300,3795,3795,3795,3795,0
|
||||
20250227,190100,166036300,3795,3795,3795,3795,0
|
||||
20250227,190000,166036300,3795,3795,3795,3795,0
|
||||
20250227,185900,166036300,3795,3795,3795,3795,0
|
||||
20250227,185800,166036300,3795,3795,3795,3795,0
|
||||
20250227,185700,166036300,3795,3795,3795,3795,0
|
||||
20250227,185600,166036300,3795,3795,3795,3795,0
|
||||
20250227,185500,166036300,3795,3795,3795,3795,0
|
||||
20250227,185400,166036300,3795,3795,3795,3795,0
|
||||
20250227,185300,166036300,3795,3795,3795,3795,0
|
||||
20250227,185200,166036300,3795,3795,3795,3795,0
|
||||
20250227,185100,166036300,3795,3795,3795,3795,91
|
||||
20250227,185000,166036300,3795,3795,3795,3795,0
|
||||
20250227,184900,166036300,3795,3795,3795,3795,0
|
||||
20250227,184800,166036300,3795,3795,3795,3795,0
|
||||
20250227,184700,166036300,3795,3795,3795,3795,0
|
||||
20250227,184600,166036300,3795,3795,3795,3795,0
|
||||
20250227,184500,166036300,3795,3795,3795,3795,0
|
||||
20250227,184400,166036300,3795,3795,3795,3795,0
|
||||
20250227,184300,166036300,3795,3795,3795,3795,0
|
||||
20250227,184200,166036300,3795,3795,3795,3795,0
|
||||
20250227,184100,166036300,3795,3795,3795,3795,0
|
||||
20250227,184000,166036300,3795,3795,3795,3795,0
|
||||
20250227,183900,166036300,3795,3795,3795,3795,0
|
||||
20250227,183800,166036300,3795,3795,3795,3795,0
|
||||
20250227,183700,166036300,3795,3795,3795,3795,0
|
||||
20250227,183600,166036300,3795,3795,3795,3795,0
|
||||
20250227,183500,166036300,3795,3795,3795,3795,0
|
||||
20250227,183400,166036300,3795,3795,3795,3795,0
|
||||
20250227,183300,166036300,3795,3795,3795,3795,0
|
||||
20250227,183200,166036300,3795,3795,3795,3795,0
|
||||
20250227,183100,166036300,3795,3795,3795,3795,0
|
||||
20250227,183000,166036300,3795,3795,3795,3795,0
|
||||
20250227,182900,166036300,3795,3795,3795,3795,0
|
||||
20250227,182800,166036300,3795,3795,3795,3795,0
|
||||
20250227,182700,166036300,3795,3795,3795,3795,0
|
||||
20250227,182600,166036300,3795,3795,3795,3795,0
|
||||
20250227,182500,166036300,3795,3795,3795,3795,0
|
||||
20250227,182400,166036300,3795,3795,3795,3795,0
|
||||
20250227,182300,166036300,3795,3795,3795,3795,0
|
||||
20250227,182200,166036300,3795,3795,3795,3795,0
|
||||
20250227,182100,166036300,3795,3795,3795,3795,91
|
||||
20250227,182000,166036300,3795,3795,3795,3795,0
|
||||
20250227,181900,166036300,3795,3795,3795,3795,0
|
||||
20250227,181800,166036300,3795,3795,3795,3795,0
|
||||
20250227,181700,166036300,3795,3795,3795,3795,0
|
||||
20250227,181600,166036300,3795,3795,3795,3795,0
|
||||
20250227,181500,166036300,3795,3795,3795,3795,0
|
||||
20250227,181400,166036300,3795,3795,3795,3795,0
|
||||
20250227,181300,166036300,3795,3795,3795,3795,0
|
||||
20250227,181200,166036300,3795,3795,3795,3795,0
|
||||
20250227,181100,166036300,3795,3795,3795,3795,0
|
||||
20250227,181000,166036300,3795,3795,3795,3795,0
|
||||
20250227,180900,166036300,3795,3795,3795,3795,0
|
||||
20250227,180800,166036300,3795,3795,3795,3795,0
|
||||
20250227,180700,166036300,3795,3795,3795,3795,0
|
||||
20250227,180600,166036300,3795,3795,3795,3795,0
|
||||
20250227,180500,166036300,3795,3795,3795,3795,0
|
||||
20250227,180400,166036300,3795,3795,3795,3795,0
|
||||
20250227,180300,166036300,3795,3795,3795,3795,0
|
||||
20250227,180200,166036300,3795,3795,3795,3795,0
|
||||
20250227,180100,166036300,3795,3795,3795,3795,0
|
||||
20250227,180000,166036300,3795,3795,3795,3795,0
|
||||
20250227,175900,166036300,3795,3795,3795,3795,0
|
||||
20250227,175800,166036300,3795,3795,3795,3795,0
|
||||
20250227,175700,166036300,3795,3795,3795,3795,0
|
||||
20250227,175600,166036300,3795,3795,3795,3795,0
|
||||
20250227,175500,166036300,3795,3795,3795,3795,0
|
||||
20250227,175400,166036300,3795,3795,3795,3795,0
|
||||
20250227,175300,166036300,3795,3795,3795,3795,0
|
||||
20250227,175200,166036300,3795,3795,3795,3795,0
|
||||
20250227,175100,166036300,3795,3795,3795,3795,91
|
||||
20250227,175000,166036300,3795,3795,3795,3795,0
|
||||
20250227,174900,166036300,3795,3795,3795,3795,0
|
||||
20250227,174800,166036300,3795,3795,3795,3795,0
|
||||
20250227,174700,166036300,3795,3795,3795,3795,0
|
||||
20250227,174600,166036300,3795,3795,3795,3795,0
|
||||
20250227,174500,166036300,3795,3795,3795,3795,0
|
||||
20250227,174400,166036300,3795,3795,3795,3795,0
|
||||
20250227,174300,166036300,3795,3795,3795,3795,0
|
||||
20250227,174200,166036300,3795,3795,3795,3795,0
|
||||
20250227,174100,166036300,3795,3795,3795,3795,0
|
||||
20250227,174000,166036300,3795,3795,3795,3795,0
|
||||
20250227,173900,166036300,3795,3795,3795,3795,0
|
||||
20250227,173800,166036300,3795,3795,3795,3795,0
|
||||
20250227,173700,166036300,3795,3795,3795,3795,0
|
||||
20250227,173600,166036300,3795,3795,3795,3795,0
|
||||
20250227,173500,166036300,3795,3795,3795,3795,0
|
||||
20250227,173400,166036300,3795,3795,3795,3795,0
|
||||
20250227,173300,166036300,3795,3795,3795,3795,0
|
||||
20250227,173200,166036300,3795,3795,3795,3795,0
|
||||
20250227,173100,166036300,3795,3795,3795,3795,0
|
||||
20250227,173000,166036300,3795,3795,3795,3795,0
|
||||
20250227,172900,166036300,3795,3795,3795,3795,0
|
||||
20250227,172800,166036300,3795,3795,3795,3795,0
|
||||
20250227,172700,166036300,3795,3795,3795,3795,0
|
||||
20250227,172600,166036300,3795,3795,3795,3795,0
|
||||
20250227,172500,166036300,3795,3795,3795,3795,0
|
||||
20250227,172400,166036300,3795,3795,3795,3795,0
|
||||
20250227,172300,166036300,3795,3795,3795,3795,0
|
||||
20250227,172200,166036300,3795,3795,3795,3795,0
|
||||
20250227,172100,166036300,3795,3795,3795,3795,91
|
||||
20250227,172000,166036300,3795,3795,3795,3795,0
|
||||
20250227,171900,166036300,3795,3795,3795,3795,0
|
||||
20250227,171800,166036300,3795,3795,3795,3795,0
|
||||
20250227,171700,166036300,3795,3795,3795,3795,0
|
||||
20250227,171600,166036300,3795,3795,3795,3795,0
|
||||
20250227,171500,166036300,3795,3795,3795,3795,0
|
||||
20250227,171400,166036300,3795,3795,3795,3795,0
|
||||
20250227,171300,166036300,3795,3795,3795,3795,0
|
||||
20250227,171200,166036300,3795,3795,3795,3795,0
|
||||
20250227,171100,166036300,3795,3795,3795,3795,0
|
||||
20250227,171000,166036300,3795,3795,3795,3795,0
|
||||
20250227,170900,166036300,3795,3795,3795,3795,0
|
||||
20250227,170800,166036300,3795,3795,3795,3795,0
|
||||
20250227,170700,166036300,3795,3795,3795,3795,0
|
||||
20250227,170600,166036300,3795,3795,3795,3795,0
|
||||
20250227,170500,166036300,3795,3795,3795,3795,0
|
||||
20250227,170400,166036300,3795,3795,3795,3795,0
|
||||
20250227,170300,166036300,3795,3795,3795,3795,0
|
||||
20250227,170200,166036300,3795,3795,3795,3795,0
|
||||
20250227,170100,166036300,3795,3795,3795,3795,0
|
||||
20250227,170000,166036300,3795,3795,3795,3795,0
|
||||
20250227,165900,166036300,3795,3795,3795,3795,0
|
||||
20250227,165800,166036300,3795,3795,3795,3795,0
|
||||
20250227,165700,166036300,3795,3795,3795,3795,0
|
||||
20250227,165600,166036300,3795,3795,3795,3795,0
|
||||
20250227,165500,166036300,3795,3795,3795,3795,0
|
||||
20250227,165400,166036300,3795,3795,3795,3795,0
|
||||
20250227,165300,166036300,3795,3795,3795,3795,0
|
||||
20250227,165200,166036300,3795,3795,3795,3795,0
|
||||
20250227,165100,166036300,3795,3795,3795,3795,91
|
||||
20250227,165000,166036300,3795,3795,3795,3795,0
|
||||
20250227,164900,166036300,3795,3795,3795,3795,0
|
||||
20250227,164800,166036300,3795,3795,3795,3795,0
|
||||
20250227,164700,166036300,3795,3795,3795,3795,0
|
||||
20250227,164600,166036300,3795,3795,3795,3795,0
|
||||
20250227,164500,166036300,3795,3795,3795,3795,0
|
||||
20250227,164400,166036300,3795,3795,3795,3795,0
|
||||
20250227,164300,166036300,3795,3795,3795,3795,0
|
||||
20250227,164200,166036300,3795,3795,3795,3795,0
|
||||
20250227,164100,166036300,3795,3795,3795,3795,0
|
||||
20250227,164000,166036300,3795,3795,3795,3795,0
|
||||
20250227,163900,166036300,3795,3795,3795,3795,0
|
||||
20250227,163800,166036300,3795,3795,3795,3795,0
|
||||
20250227,163700,166036300,3795,3795,3795,3795,0
|
||||
20250227,163600,166036300,3795,3795,3795,3795,0
|
||||
20250227,163500,166036300,3795,3795,3795,3795,0
|
||||
20250227,163400,166036300,3795,3795,3795,3795,0
|
||||
20250227,163300,166036300,3795,3795,3795,3795,0
|
||||
20250227,163200,166036300,3795,3795,3795,3795,0
|
||||
20250227,163100,166036300,3795,3795,3795,3795,0
|
||||
20250227,163000,166036300,3795,3795,3795,3795,0
|
||||
20250227,162900,166036300,3795,3795,3795,3795,0
|
||||
20250227,162800,166036300,3795,3795,3795,3795,0
|
||||
20250227,162700,166036300,3795,3795,3795,3795,0
|
||||
20250227,162600,166036300,3795,3795,3795,3795,0
|
||||
20250227,162500,166036300,3795,3795,3795,3795,0
|
||||
20250227,162400,166036300,3795,3795,3795,3795,0
|
||||
20250227,162300,166036300,3795,3795,3795,3795,0
|
||||
20250227,162200,166036300,3795,3795,3795,3795,0
|
||||
20250227,162100,166036300,3795,3795,3795,3795,91
|
||||
20250227,162000,166036300,3795,3795,3795,3795,0
|
||||
20250227,161900,166036300,3795,3795,3795,3795,0
|
||||
20250227,161800,166036300,3795,3795,3795,3795,0
|
||||
20250227,161700,166036300,3795,3795,3795,3795,0
|
||||
20250227,161600,166036300,3795,3795,3795,3795,0
|
||||
20250227,161500,166036300,3795,3795,3795,3795,0
|
||||
20250227,161400,166036300,3795,3795,3795,3795,0
|
||||
20250227,161300,166036300,3795,3795,3795,3795,0
|
||||
20250227,161200,166036300,3795,3795,3795,3795,0
|
||||
20250227,161100,166036300,3795,3795,3795,3795,0
|
||||
20250227,161000,166036300,3795,3795,3795,3795,0
|
||||
20250227,160900,166036300,3795,3795,3795,3795,0
|
||||
20250227,160800,166036300,3795,3795,3795,3795,0
|
||||
20250227,160700,166036300,3795,3795,3795,3795,0
|
||||
20250227,160600,166036300,3795,3795,3795,3795,0
|
||||
20250227,160500,166036300,3795,3795,3795,3795,0
|
||||
20250227,160400,166036300,3795,3795,3795,3795,0
|
||||
20250227,160300,166036300,3795,3795,3795,3795,0
|
||||
20250227,160200,166036300,3795,3795,3795,3795,0
|
||||
20250227,160100,166036300,3795,3795,3795,3795,0
|
||||
20250227,160000,166036300,3795,3795,3795,3795,0
|
||||
20250227,155900,166036300,3795,3795,3795,3795,0
|
||||
20250227,155800,166036300,3795,3795,3795,3795,0
|
||||
20250227,155700,166036300,3795,3795,3795,3795,0
|
||||
20250227,155600,166036300,3795,3795,3795,3795,0
|
||||
20250227,155500,166036300,3795,3795,3795,3795,0
|
||||
20250227,155400,166036300,3795,3795,3795,3795,0
|
||||
20250227,155300,166036300,3795,3795,3795,3795,0
|
||||
20250227,155200,166036300,3795,3795,3795,3795,0
|
||||
20250227,155100,166036300,3795,3795,3795,3795,91
|
||||
20250227,155000,166036300,3795,3795,3795,3795,0
|
||||
20250227,154900,166036300,3795,3795,3795,3795,0
|
||||
20250227,154800,166036300,3795,3795,3795,3795,0
|
||||
20250227,154700,166036300,3795,3795,3795,3795,0
|
||||
20250227,154600,166036300,3795,3795,3795,3795,0
|
||||
20250227,154500,166036300,3795,3795,3795,3795,0
|
||||
20250227,154400,166036300,3795,3795,3795,3795,0
|
||||
20250227,154300,166036300,3795,3795,3795,3795,0
|
||||
20250227,154200,166036300,3795,3795,3795,3795,0
|
||||
20250227,154100,166036300,3795,3795,3795,3795,0
|
||||
20250227,154000,166036300,3795,3795,3795,3795,0
|
||||
20250227,153900,166036300,3795,3795,3795,3795,0
|
||||
20250227,153800,166036300,3795,3795,3795,3795,0
|
||||
20250227,153700,166036300,3795,3795,3795,3795,0
|
||||
20250227,153600,166036300,3795,3795,3795,3795,0
|
||||
20250227,153500,166036300,3795,3795,3795,3795,0
|
||||
20250227,153400,166036300,3795,3795,3795,3795,0
|
||||
20250227,153300,166036300,3795,3795,3795,3795,0
|
||||
20250227,153200,166036300,3795,3795,3795,3795,0
|
||||
20250227,153100,166036300,3795,3795,3795,3795,0
|
||||
20250227,153000,166036300,3795,3795,3795,3795,91
|
||||
20250227,152900,165690955,3800,3800,3800,3800,0
|
||||
20250227,152800,165690955,3800,3800,3800,3800,0
|
||||
20250227,152700,165690955,3800,3800,3800,3800,0
|
||||
20250227,152600,165690955,3800,3800,3800,3800,0
|
||||
20250227,152500,165690955,3800,3800,3800,3800,0
|
||||
20250227,152400,165690955,3800,3800,3800,3800,0
|
||||
20250227,152300,165690955,3800,3800,3800,3800,0
|
||||
20250227,152200,165690955,3800,3800,3800,3800,0
|
||||
20250227,152100,165690955,3800,3800,3800,3800,0
|
||||
20250227,152000,165690955,3800,3800,3800,3800,0
|
||||
20250227,151900,165690955,3800,3795,3800,3795,88
|
||||
20250227,151800,165356835,3795,3795,3795,3795,0
|
||||
20250227,151700,165356835,3795,3795,3795,3795,15
|
||||
20250227,151600,165299910,3795,3795,3795,3795,0
|
||||
20250227,151500,165299910,3795,3795,3795,3795,500
|
||||
20250227,151400,163402410,3795,3795,3795,3795,505
|
||||
20250227,151300,161485935,3795,3795,3795,3795,200
|
||||
20250227,151200,160726935,3795,3800,3800,3795,768
|
||||
20250227,151100,157811375,3795,3795,3795,3795,0
|
||||
20250227,151000,157811375,3795,3795,3795,3795,0
|
||||
20250227,150900,157811375,3795,3805,3805,3795,434
|
||||
20250227,150800,156162670,3800,3800,3800,3800,0
|
||||
20250227,150700,156162670,3800,3800,3800,3800,300
|
||||
20250227,150600,155022670,3800,3800,3800,3800,100
|
||||
20250227,150500,154642670,3800,3800,3800,3800,50
|
||||
20250227,150400,154452670,3805,3805,3805,3805,1
|
||||
20250227,150300,154448865,3800,3800,3800,3800,0
|
||||
20250227,150200,154448865,3800,3800,3800,3800,0
|
||||
20250227,150100,154448865,3800,3800,3800,3800,0
|
||||
20250227,150000,154448865,3800,3800,3800,3800,100
|
||||
20250227,145900,154068865,3800,3800,3800,3800,0
|
||||
20250227,145800,154068865,3800,3800,3800,3800,0
|
||||
20250227,145700,154068865,3800,3800,3800,3800,0
|
||||
20250227,145600,154068865,3800,3800,3800,3800,0
|
||||
20250227,145500,154068865,3800,3800,3800,3800,0
|
||||
20250227,145400,154068865,3800,3800,3800,3800,184
|
||||
20250227,145300,153369665,3800,3800,3800,3800,0
|
||||
20250227,145200,153369665,3800,3800,3800,3800,0
|
||||
20250227,145100,153369665,3800,3800,3800,3800,0
|
||||
20250227,145000,153369665,3800,3800,3800,3800,0
|
||||
20250227,144900,153369665,3800,3800,3800,3800,0
|
||||
20250227,144800,153369665,3800,3800,3800,3800,0
|
||||
20250227,144700,153369665,3800,3800,3800,3800,0
|
||||
20250227,144600,153369665,3800,3800,3800,3800,0
|
||||
20250227,144500,153369665,3800,3800,3800,3800,2
|
||||
20250227,144400,153362065,3800,3800,3800,3800,499
|
||||
20250227,144300,151465865,3800,3800,3800,3800,0
|
||||
20250227,144200,151465865,3800,3800,3800,3800,0
|
||||
20250227,144100,151465865,3800,3800,3800,3800,60
|
||||
20250227,144000,151237865,3800,3800,3800,3800,0
|
||||
20250227,143900,151237865,3800,3800,3800,3800,81
|
||||
20250227,143800,150930065,3800,3800,3800,3800,200
|
||||
20250227,143700,150170065,3800,3800,3800,3800,0
|
||||
20250227,143600,150170065,3800,3800,3800,3800,170
|
||||
20250227,143500,149524065,3805,3805,3805,3805,0
|
||||
20250227,143400,149524065,3805,3805,3805,3805,0
|
||||
20250227,143300,149524065,3805,3805,3805,3805,0
|
||||
20250227,143200,149524065,3805,3805,3805,3805,0
|
||||
20250227,143100,149524065,3805,3805,3805,3805,0
|
||||
20250227,143000,149524065,3805,3805,3805,3805,0
|
||||
20250227,142900,149524065,3805,3805,3805,3805,31
|
||||
20250227,142800,149406110,3800,3800,3800,3800,0
|
||||
20250227,142700,149406110,3800,3800,3800,3800,0
|
||||
20250227,142600,149406110,3800,3800,3800,3800,0
|
||||
20250227,142500,149406110,3800,3800,3800,3800,0
|
||||
20250227,142400,149406110,3800,3800,3800,3800,0
|
||||
20250227,142300,149406110,3800,3800,3800,3800,2
|
||||
20250227,142200,149398510,3800,3800,3800,3800,2
|
||||
20250227,142100,149390910,3800,3800,3800,3800,40
|
||||
20250227,142000,149238910,3800,3800,3800,3800,0
|
||||
20250227,141900,149238910,3800,3800,3800,3800,0
|
||||
20250227,141800,149238910,3800,3800,3800,3800,0
|
||||
20250227,141700,149238910,3800,3800,3800,3800,0
|
||||
20250227,141600,149238910,3800,3800,3800,3800,0
|
||||
20250227,141500,149238910,3800,3800,3800,3800,400
|
||||
20250227,141400,147718910,3800,3800,3800,3800,40
|
||||
20250227,141300,147566910,3805,3805,3805,3805,0
|
||||
20250227,141200,147566910,3805,3805,3805,3805,0
|
||||
20250227,141100,147566910,3805,3805,3805,3805,0
|
||||
20250227,141000,147566910,3805,3805,3805,3805,0
|
||||
20250227,140900,147566910,3805,3805,3805,3805,0
|
||||
20250227,140800,147566910,3805,3805,3805,3805,22
|
||||
20250227,140700,147483200,3805,3805,3805,3805,0
|
||||
20250227,140600,147483200,3805,3805,3805,3805,0
|
||||
20250227,140500,147483200,3805,3805,3805,3805,0
|
||||
20250227,140400,147483200,3805,3805,3805,3805,100
|
||||
20250227,140300,147102700,3805,3805,3805,3805,0
|
||||
20250227,140200,147102700,3805,3805,3805,3805,5
|
||||
20250227,140100,147083675,3805,3805,3805,3805,28
|
||||
20250227,140000,146977135,3800,3800,3800,3800,0
|
||||
20250227,135900,146977135,3800,3800,3800,3800,0
|
||||
20250227,135800,146977135,3800,3800,3800,3800,0
|
||||
20250227,135700,146977135,3800,3800,3800,3800,0
|
||||
20250227,135600,146977135,3800,3800,3800,3800,98
|
||||
20250227,135500,146604735,3800,3800,3800,3800,0
|
||||
20250227,135400,146604735,3800,3800,3800,3800,0
|
||||
20250227,135300,146604735,3800,3800,3800,3800,0
|
||||
20250227,135200,146604735,3800,3800,3800,3800,0
|
||||
20250227,135100,146604735,3800,3800,3800,3800,0
|
||||
20250227,135000,146604735,3800,3800,3800,3800,0
|
||||
20250227,134900,146604735,3800,3800,3800,3800,0
|
||||
20250227,134800,146604735,3800,3800,3800,3800,0
|
||||
20250227,134700,146604735,3800,3800,3800,3800,0
|
||||
20250227,134600,146604735,3800,3800,3800,3800,0
|
||||
20250227,134500,146604735,3800,3800,3800,3800,0
|
||||
20250227,134400,146604735,3800,3800,3800,3800,0
|
||||
20250227,134300,146604735,3800,3800,3800,3800,8
|
||||
20250227,134200,146574335,3800,3800,3800,3800,0
|
||||
20250227,134100,146574335,3800,3800,3800,3800,1000
|
||||
20250227,134000,142774335,3805,3805,3805,3805,0
|
||||
20250227,133900,142774335,3805,3805,3805,3805,0
|
||||
20250227,133800,142774335,3805,3805,3805,3805,0
|
||||
20250227,133700,142774335,3805,3805,3805,3805,233
|
||||
20250227,133600,141887770,3805,3805,3805,3805,1000
|
||||
20250227,133500,138082770,3805,3805,3805,3805,4
|
||||
20250227,133400,138067550,3805,3805,3805,3805,0
|
||||
20250227,133300,138067550,3805,3805,3805,3805,0
|
||||
20250227,133200,138067550,3805,3805,3805,3805,0
|
||||
20250227,133100,138067550,3805,3805,3805,3805,80
|
||||
20250227,133000,137763150,3810,3810,3810,3810,0
|
||||
20250227,132900,137763150,3810,3810,3810,3810,0
|
||||
20250227,132800,137763150,3810,3810,3810,3810,52
|
||||
20250227,132700,137565030,3810,3810,3810,3810,0
|
||||
20250227,132600,137565030,3810,3810,3810,3810,0
|
||||
20250227,132500,137565030,3810,3810,3810,3810,0
|
||||
20250227,132400,137565030,3810,3810,3810,3810,135
|
||||
20250227,132300,137050680,3805,3805,3805,3805,0
|
||||
20250227,132200,137050680,3805,3805,3805,3805,0
|
||||
20250227,132100,137050680,3805,3805,3805,3805,0
|
||||
20250227,132000,137050680,3805,3805,3805,3805,0
|
||||
20250227,131900,137050680,3805,3805,3805,3805,0
|
||||
20250227,131800,137050680,3805,3805,3805,3805,0
|
||||
20250227,131700,137050680,3805,3805,3805,3805,0
|
||||
20250227,131600,137050680,3805,3805,3805,3805,0
|
||||
20250227,131500,137050680,3805,3805,3805,3805,31
|
||||
20250227,131400,136932725,3810,3810,3810,3810,0
|
||||
20250227,131300,136932725,3810,3810,3810,3810,0
|
||||
20250227,131200,136932725,3810,3810,3810,3810,10
|
||||
20250227,131100,136894625,3805,3805,3805,3805,0
|
||||
20250227,131000,136894625,3805,3805,3805,3805,0
|
||||
20250227,130900,136894625,3805,3805,3805,3805,0
|
||||
20250227,130800,136894625,3805,3805,3805,3805,0
|
||||
20250227,130700,136894625,3805,3805,3805,3805,0
|
||||
20250227,130600,136894625,3805,3805,3805,3805,0
|
||||
20250227,130500,136894625,3805,3805,3805,3805,3
|
||||
20250227,130400,136883210,3815,3815,3815,3815,0
|
||||
20250227,130300,136883210,3815,3815,3815,3815,0
|
||||
20250227,130200,136883210,3815,3815,3815,3815,0
|
||||
20250227,130100,136883210,3815,3815,3815,3815,0
|
||||
20250227,130000,136883210,3815,3815,3815,3815,12
|
||||
20250227,125900,136837430,3815,3815,3815,3815,0
|
||||
20250227,125800,136837430,3815,3815,3815,3815,0
|
||||
20250227,125700,136837430,3815,3815,3815,3815,291
|
||||
20250227,125600,135727265,3815,3815,3815,3815,5000
|
||||
20250227,125500,116652265,3820,3820,3820,3820,0
|
||||
20250227,125400,116652265,3820,3820,3820,3820,31
|
||||
20250227,125300,116533845,3820,3820,3820,3820,0
|
||||
20250227,125200,116533845,3820,3820,3820,3820,0
|
||||
20250227,125100,116533845,3820,3820,3820,3820,0
|
||||
20250227,125000,116533845,3820,3820,3820,3820,0
|
||||
20250227,124900,116533845,3820,3820,3820,3820,250
|
||||
20250227,124800,115578845,3825,3825,3825,3825,6
|
||||
20250227,124700,115555895,3820,3820,3820,3820,0
|
||||
20250227,124600,115555895,3820,3815,3820,3815,1078
|
||||
20250227,124500,111438345,3820,3820,3820,3820,0
|
||||
20250227,124400,111438345,3820,3820,3820,3820,0
|
||||
20250227,124300,111438345,3820,3820,3820,3820,0
|
||||
20250227,124200,111438345,3820,3820,3820,3820,50
|
||||
20250227,124100,111247345,3825,3825,3825,3825,15
|
||||
20250227,124000,111189970,3825,3825,3825,3825,0
|
||||
20250227,123900,111189970,3825,3825,3825,3825,0
|
||||
20250227,123800,111189970,3825,3825,3825,3825,0
|
||||
20250227,123700,111189970,3825,3825,3825,3825,0
|
||||
20250227,123600,111189970,3825,3825,3825,3825,26
|
||||
20250227,123500,111090520,3825,3825,3825,3825,14
|
||||
20250227,123400,111036970,3820,3820,3820,3820,0
|
||||
20250227,123300,111036970,3820,3820,3820,3820,0
|
||||
20250227,123200,111036970,3820,3820,3820,3820,0
|
||||
20250227,123100,111036970,3820,3820,3820,3820,9
|
||||
20250227,123000,111002590,3820,3820,3820,3820,37
|
||||
20250227,122900,110861250,3820,3820,3820,3820,0
|
||||
20250227,122800,110861250,3820,3820,3820,3820,46
|
||||
20250227,122700,110685530,3820,3820,3820,3820,0
|
||||
20250227,122600,110685530,3820,3820,3820,3820,0
|
||||
20250227,122500,110685530,3820,3820,3820,3820,0
|
||||
20250227,122400,110685530,3820,3820,3820,3820,0
|
||||
20250227,122300,110685530,3820,3820,3820,3820,0
|
||||
20250227,122200,110685530,3820,3820,3820,3820,0
|
||||
20250227,122100,110685530,3820,3820,3820,3820,0
|
||||
20250227,122000,110685530,3820,3820,3820,3820,0
|
||||
20250227,121900,110685530,3820,3820,3820,3820,0
|
||||
20250227,121800,110685530,3820,3820,3820,3820,0
|
||||
20250227,121700,110685530,3820,3820,3820,3820,0
|
||||
20250227,121600,110685530,3820,3820,3820,3820,0
|
||||
20250227,121500,110685530,3820,3820,3820,3820,0
|
||||
20250227,121400,110685530,3820,3820,3820,3820,0
|
||||
20250227,121300,110685530,3820,3820,3820,3820,0
|
||||
20250227,121200,110685530,3820,3820,3820,3820,0
|
||||
20250227,121100,110685530,3820,3820,3820,3820,57
|
||||
20250227,121000,110467790,3820,3820,3820,3820,50
|
||||
20250227,120900,110276790,3820,3820,3820,3820,0
|
||||
20250227,120800,110276790,3820,3820,3820,3820,0
|
||||
20250227,120700,110276790,3820,3820,3820,3820,37
|
||||
20250227,120600,110135450,3820,3820,3820,3820,200
|
||||
20250227,120500,109371450,3820,3820,3820,3820,0
|
||||
20250227,120400,109371450,3820,3820,3820,3820,0
|
||||
20250227,120300,109371450,3820,3820,3820,3820,0
|
||||
20250227,120200,109371450,3820,3820,3820,3820,0
|
||||
20250227,120100,109371450,3820,3820,3820,3820,0
|
||||
20250227,120000,109371450,3820,3825,3825,3820,34
|
||||
20250227,115900,109241405,3825,3825,3825,3825,0
|
||||
20250227,115800,109241405,3825,3825,3825,3825,3
|
||||
20250227,115700,109229930,3825,3825,3825,3825,0
|
||||
20250227,115600,109229930,3825,3825,3825,3825,1001
|
||||
20250227,115500,105401105,3825,3825,3825,3825,0
|
||||
20250227,115400,105401105,3825,3825,3825,3825,758
|
||||
20250227,115300,102501755,3825,3810,3825,3810,8232
|
||||
20250227,115200,71055235,3810,3810,3810,3810,0
|
||||
20250227,115100,71055235,3810,3810,3810,3810,0
|
||||
20250227,115000,71055235,3810,3810,3810,3810,0
|
||||
20250227,114900,71055235,3810,3810,3810,3810,0
|
||||
20250227,114800,71055235,3810,3810,3810,3810,10
|
||||
20250227,114700,71017135,3805,3805,3805,3805,0
|
||||
20250227,114600,71017135,3805,3805,3805,3805,0
|
||||
20250227,114500,71017135,3805,3805,3805,3805,0
|
||||
20250227,114400,71017135,3805,3805,3805,3805,0
|
||||
20250227,114300,71017135,3805,3805,3805,3805,15
|
||||
20250227,114200,70960060,3805,3805,3805,3805,517
|
||||
20250227,114100,68992875,3805,3805,3805,3805,1
|
||||
20250227,114000,68989070,3805,3805,3805,3805,0
|
||||
20250227,113900,68989070,3805,3805,3805,3805,2
|
||||
20250227,113800,68981460,3810,3810,3810,3810,3
|
||||
20250227,113700,68970030,3810,3810,3810,3810,0
|
||||
20250227,113600,68970030,3810,3810,3810,3810,0
|
||||
20250227,113500,68970030,3810,3810,3810,3810,0
|
||||
20250227,113400,68970030,3810,3810,3810,3810,13
|
||||
20250227,113300,68920500,3810,3810,3810,3810,0
|
||||
20250227,113200,68920500,3810,3810,3810,3810,0
|
||||
20250227,113100,68920500,3810,3810,3810,3810,0
|
||||
20250227,113000,68920500,3810,3810,3810,3810,0
|
||||
20250227,112900,68920500,3810,3810,3810,3810,40
|
||||
20250227,112800,68768100,3810,3810,3810,3810,0
|
||||
20250227,112700,68768100,3810,3810,3810,3810,0
|
||||
20250227,112600,68768100,3810,3810,3810,3810,0
|
||||
20250227,112500,68768100,3810,3810,3810,3810,0
|
||||
20250227,112400,68768100,3810,3810,3810,3810,0
|
||||
20250227,112300,68768100,3810,3810,3810,3810,62
|
||||
20250227,112200,68531880,3810,3810,3810,3810,27
|
||||
20250227,112100,68429010,3805,3805,3805,3805,0
|
||||
20250227,112000,68429010,3805,3805,3805,3805,0
|
||||
20250227,111900,68429010,3805,3805,3805,3805,128
|
||||
20250227,111800,67941970,3805,3805,3805,3805,0
|
||||
20250227,111700,67941970,3805,3805,3805,3805,0
|
||||
20250227,111600,67941970,3805,3805,3805,3805,0
|
||||
20250227,111500,67941970,3805,3805,3805,3805,0
|
||||
20250227,111400,67941970,3805,3805,3805,3805,0
|
||||
20250227,111300,67941970,3805,3805,3805,3805,0
|
||||
20250227,111200,67941970,3805,3805,3805,3805,0
|
||||
20250227,111100,67941970,3805,3805,3805,3805,194
|
||||
20250227,111000,67203800,3805,3805,3805,3805,0
|
||||
20250227,110900,67203800,3805,3805,3805,3805,0
|
||||
20250227,110800,67203800,3805,3805,3805,3805,320
|
||||
20250227,110700,65986200,3810,3810,3810,3810,0
|
||||
20250227,110600,65986200,3810,3810,3810,3810,0
|
||||
20250227,110500,65986200,3810,3810,3810,3810,0
|
||||
20250227,110400,65986200,3810,3810,3810,3810,1
|
||||
20250227,110300,65982390,3810,3810,3810,3810,3
|
||||
20250227,110200,65970960,3805,3805,3805,3805,488
|
||||
20250227,110100,64114120,3805,3805,3805,3805,0
|
||||
20250227,110000,64114120,3805,3810,3810,3805,4
|
||||
20250227,105900,64098885,3800,3800,3800,3800,384
|
||||
20250227,105800,62639685,3800,3800,3800,3800,0
|
||||
20250227,105700,62639685,3800,3800,3800,3800,0
|
||||
20250227,105600,62639685,3800,3800,3800,3800,265
|
||||
20250227,105500,61632685,3800,3800,3800,3800,40
|
||||
20250227,105400,61480685,3800,3800,3800,3800,2000
|
||||
20250227,105300,53880685,3810,3810,3810,3810,0
|
||||
20250227,105200,53880685,3810,3800,3810,3800,1026
|
||||
20250227,105100,49981625,3800,3800,3800,3800,0
|
||||
20250227,105000,49981625,3800,3800,3800,3800,0
|
||||
20250227,104900,49981625,3800,3810,3810,3800,184
|
||||
20250227,104800,49282385,3810,3810,3810,3810,0
|
||||
20250227,104700,49282385,3810,3810,3810,3810,20
|
||||
20250227,104600,49206185,3810,3810,3810,3810,0
|
||||
20250227,104500,49206185,3810,3810,3810,3810,124
|
||||
20250227,104400,48733745,3805,3805,3805,3805,0
|
||||
20250227,104300,48733745,3805,3805,3805,3805,0
|
||||
20250227,104200,48733745,3805,3805,3805,3805,1
|
||||
20250227,104100,48729940,3805,3805,3805,3805,0
|
||||
20250227,104000,48729940,3805,3805,3805,3805,0
|
||||
20250227,103900,48729940,3805,3805,3805,3805,0
|
||||
20250227,103800,48729940,3805,3805,3805,3805,0
|
||||
20250227,103700,48729940,3805,3805,3805,3805,1
|
||||
20250227,103600,48726135,3810,3810,3810,3810,0
|
||||
20250227,103500,48726135,3810,3810,3810,3810,0
|
||||
20250227,103400,48726135,3810,3810,3810,3810,0
|
||||
20250227,103300,48726135,3810,3810,3810,3810,0
|
||||
20250227,103200,48726135,3810,3810,3810,3810,0
|
||||
20250227,103100,48726135,3810,3810,3810,3810,0
|
||||
20250227,103000,48726135,3810,3810,3810,3810,0
|
||||
20250227,102900,48726135,3810,3810,3810,3810,0
|
||||
20250227,102800,48726135,3810,3810,3810,3810,0
|
||||
20250227,102700,48726135,3810,3810,3810,3810,834
|
||||
20250227,102600,45548595,3805,3805,3805,3805,1
|
||||
20250227,102500,45544790,3800,3800,3800,3800,69
|
||||
20250227,102400,45282590,3810,3810,3810,3810,0
|
||||
20250227,102300,45282590,3810,3810,3810,3810,0
|
||||
20250227,102200,45282590,3810,3810,3810,3810,0
|
||||
20250227,102100,45282590,3810,3810,3810,3810,0
|
||||
20250227,102000,45282590,3810,3810,3810,3810,0
|
||||
20250227,101900,45282590,3810,3810,3810,3810,200
|
||||
20250227,101800,44520590,3815,3815,3815,3815,0
|
||||
20250227,101700,44520590,3815,3815,3815,3815,0
|
||||
20250227,101600,44520590,3815,3815,3815,3815,0
|
||||
20250227,101500,44520590,3815,3815,3815,3815,0
|
||||
20250227,101400,44520590,3815,3810,3815,3810,200
|
||||
20250227,101300,43758340,3810,3810,3810,3810,0
|
||||
20250227,101200,43758340,3810,3810,3810,3810,0
|
||||
20250227,101100,43758340,3810,3805,3810,3805,5
|
||||
20250227,101000,43739300,3795,3795,3795,3795,0
|
||||
20250227,100900,43739300,3795,3800,3800,3795,600
|
||||
20250227,100800,41459495,3800,3800,3800,3800,0
|
||||
20250227,100700,41459495,3800,3800,3800,3800,0
|
||||
20250227,100600,41459495,3800,3800,3800,3800,0
|
||||
20250227,100500,41459495,3800,3800,3800,3800,0
|
||||
20250227,100400,41459495,3800,3800,3800,3800,0
|
||||
20250227,100300,41459495,3800,3800,3800,3800,0
|
||||
20250227,100200,41459495,3800,3800,3800,3800,0
|
||||
20250227,100100,41459495,3800,3800,3800,3800,1
|
||||
20250227,100000,41455695,3800,3800,3800,3800,0
|
||||
20250227,095900,41455695,3800,3800,3800,3800,2
|
||||
20250227,095800,41448095,3790,3800,3800,3790,396
|
||||
20250227,095700,39945050,3800,3800,3800,3800,4
|
||||
20250227,095600,39929850,3790,3790,3790,3790,0
|
||||
20250227,095500,39929850,3790,3790,3790,3790,466
|
||||
20250227,095400,38163710,3790,3790,3790,3790,625
|
||||
20250227,095300,35794960,3790,3790,3790,3790,64
|
||||
20250227,095200,35552400,3790,3790,3790,3790,1
|
||||
20250227,095100,35548610,3790,3795,3795,3790,34
|
||||
20250227,095000,35419680,3800,3800,3800,3800,0
|
||||
20250227,094900,35419680,3800,3800,3800,3800,315
|
||||
20250227,094800,34222680,3810,3810,3810,3810,0
|
||||
20250227,094700,34222680,3810,3810,3810,3810,0
|
||||
20250227,094600,34222680,3810,3810,3810,3810,0
|
||||
20250227,094500,34222680,3810,3810,3810,3810,0
|
||||
20250227,094400,34222680,3810,3810,3810,3800,3
|
||||
20250227,094300,34211260,3810,3810,3810,3810,7
|
||||
20250227,094200,34184590,3810,3810,3810,3810,8
|
||||
20250227,094100,34154110,3815,3815,3815,3815,0
|
||||
20250227,094000,34154110,3815,3815,3815,3815,0
|
||||
20250227,093900,34154110,3815,3805,3815,3800,1014
|
||||
20250227,093800,30300695,3815,3810,3815,3805,51
|
||||
20250227,093700,30106615,3820,3820,3820,3820,0
|
||||
20250227,093600,30106615,3820,3820,3820,3820,0
|
||||
20250227,093500,30106615,3820,3820,3820,3820,0
|
||||
20250227,093400,30106615,3820,3820,3820,3820,0
|
||||
20250227,093300,30106615,3820,3820,3820,3820,0
|
||||
20250227,093200,30106615,3820,3820,3820,3820,11
|
||||
20250227,093100,30064595,3820,3815,3820,3805,835
|
||||
20250227,093000,26877930,3815,3815,3815,3815,0
|
||||
20250227,092900,26877930,3815,3815,3815,3815,1
|
||||
20250227,092800,26874115,3815,3815,3815,3815,11
|
||||
20250227,092700,26832150,3815,3815,3815,3815,248
|
||||
20250227,092600,25886030,3815,3810,3815,3810,182
|
||||
20250227,092500,25192105,3815,3815,3815,3815,0
|
||||
20250227,092400,25192105,3815,3805,3815,3805,85
|
||||
20250227,092300,24868265,3810,3810,3810,3810,850
|
||||
20250227,092200,21629765,3810,3805,3810,3805,191
|
||||
20250227,092100,20903005,3800,3805,3805,3800,83
|
||||
20250227,092000,20587600,3800,3800,3800,3800,254
|
||||
20250227,091900,19622400,3800,3795,3800,3790,423
|
||||
20250227,091800,18019170,3795,3805,3805,3795,203
|
||||
20250227,091700,17247770,3800,3800,3805,3800,291
|
||||
20250227,091600,16141965,3800,3795,3800,3795,203
|
||||
20250227,091500,15371570,3795,3790,3795,3790,127
|
||||
20250227,091400,14890065,3790,3790,3790,3790,0
|
||||
20250227,091300,14890065,3790,3790,3790,3790,1
|
||||
20250227,091200,14886275,3790,3790,3790,3790,28
|
||||
20250227,091100,14780155,3790,3785,3790,3785,152
|
||||
20250227,091000,14204825,3785,3785,3785,3785,80
|
||||
20250227,090900,13902025,3780,3780,3780,3780,0
|
||||
20250227,090800,13902025,3780,3780,3780,3780,551
|
||||
20250227,090700,11819245,3755,3755,3755,3755,0
|
||||
20250227,090600,11819245,3755,3755,3755,3755,0
|
||||
20250227,090500,11819245,3755,3770,3770,3755,1000
|
||||
20250227,090400,8055625,3780,3780,3780,3780,0
|
||||
20250227,090300,8055625,3780,3780,3780,3780,15
|
||||
20250227,090200,7998925,3775,3775,3775,3775,0
|
||||
20250227,090100,7998925,3775,3775,3775,3775,0
|
||||
20250227,090000,7998925,3775,3770,3775,3760,2122
|
||||
|
Reference in New Issue
Block a user