Update 2025-02-27 2849 candle_min
This commit is contained in:
627
038680/min/candle-20250227.csv
Normal file
627
038680/min/candle-20250227.csv
Normal file
@@ -0,0 +1,627 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,192500,375955400,4350,4350,4350,4350,1246
|
||||
20250227,192400,375955400,4350,4350,4350,4350,0
|
||||
20250227,192300,375955400,4350,4350,4350,4350,0
|
||||
20250227,192200,375955400,4350,4350,4350,4350,0
|
||||
20250227,192100,375955400,4350,4350,4350,4350,0
|
||||
20250227,192000,375955400,4350,4350,4350,4350,0
|
||||
20250227,191900,375955400,4350,4350,4350,4350,0
|
||||
20250227,191800,375955400,4350,4350,4350,4350,0
|
||||
20250227,191700,375955400,4350,4350,4350,4350,0
|
||||
20250227,191600,375955400,4350,4350,4350,4350,0
|
||||
20250227,191500,375955400,4350,4350,4350,4350,0
|
||||
20250227,191400,375955400,4350,4350,4350,4350,0
|
||||
20250227,191300,375955400,4350,4350,4350,4350,0
|
||||
20250227,191200,375955400,4350,4350,4350,4350,0
|
||||
20250227,191100,375955400,4350,4350,4350,4350,0
|
||||
20250227,191000,375955400,4350,4350,4350,4350,0
|
||||
20250227,190900,375955400,4350,4350,4350,4350,0
|
||||
20250227,190800,375955400,4350,4350,4350,4350,0
|
||||
20250227,190700,375955400,4350,4350,4350,4350,0
|
||||
20250227,190600,375955400,4350,4350,4350,4350,0
|
||||
20250227,190500,375955400,4350,4350,4350,4350,0
|
||||
20250227,190400,375955400,4350,4350,4350,4350,0
|
||||
20250227,190300,375955400,4350,4350,4350,4350,0
|
||||
20250227,190200,375955400,4350,4350,4350,4350,0
|
||||
20250227,190100,375955400,4350,4350,4350,4350,0
|
||||
20250227,190000,375955400,4350,4350,4350,4350,0
|
||||
20250227,185900,375955400,4350,4350,4350,4350,0
|
||||
20250227,185800,375955400,4350,4350,4350,4350,0
|
||||
20250227,185700,375955400,4350,4350,4350,4350,0
|
||||
20250227,185600,375955400,4350,4350,4350,4350,0
|
||||
20250227,185500,375955400,4350,4350,4350,4350,1246
|
||||
20250227,185400,375955400,4350,4350,4350,4350,0
|
||||
20250227,185300,375955400,4350,4350,4350,4350,0
|
||||
20250227,185200,375955400,4350,4350,4350,4350,0
|
||||
20250227,185100,375955400,4350,4350,4350,4350,0
|
||||
20250227,185000,375955400,4350,4350,4350,4350,0
|
||||
20250227,184900,375955400,4350,4350,4350,4350,0
|
||||
20250227,184800,375955400,4350,4350,4350,4350,0
|
||||
20250227,184700,375955400,4350,4350,4350,4350,0
|
||||
20250227,184600,375955400,4350,4350,4350,4350,0
|
||||
20250227,184500,375955400,4350,4350,4350,4350,0
|
||||
20250227,184400,375955400,4350,4350,4350,4350,0
|
||||
20250227,184300,375955400,4350,4350,4350,4350,0
|
||||
20250227,184200,375955400,4350,4350,4350,4350,0
|
||||
20250227,184100,375955400,4350,4350,4350,4350,0
|
||||
20250227,184000,375955400,4350,4350,4350,4350,0
|
||||
20250227,183900,375955400,4350,4350,4350,4350,0
|
||||
20250227,183800,375955400,4350,4350,4350,4350,0
|
||||
20250227,183700,375955400,4350,4350,4350,4350,0
|
||||
20250227,183600,375955400,4350,4350,4350,4350,0
|
||||
20250227,183500,375955400,4350,4350,4350,4350,0
|
||||
20250227,183400,375955400,4350,4350,4350,4350,0
|
||||
20250227,183300,375955400,4350,4350,4350,4350,0
|
||||
20250227,183200,375955400,4350,4350,4350,4350,0
|
||||
20250227,183100,375955400,4350,4350,4350,4350,0
|
||||
20250227,183000,375955400,4350,4350,4350,4350,0
|
||||
20250227,182900,375955400,4350,4350,4350,4350,0
|
||||
20250227,182800,375955400,4350,4350,4350,4350,0
|
||||
20250227,182700,375955400,4350,4350,4350,4350,0
|
||||
20250227,182600,375955400,4350,4350,4350,4350,0
|
||||
20250227,182500,375955400,4350,4350,4350,4350,1246
|
||||
20250227,182400,375955400,4350,4350,4350,4350,0
|
||||
20250227,182300,375955400,4350,4350,4350,4350,0
|
||||
20250227,182200,375955400,4350,4350,4350,4350,0
|
||||
20250227,182100,375955400,4350,4350,4350,4350,0
|
||||
20250227,182000,375955400,4350,4350,4350,4350,0
|
||||
20250227,181900,375955400,4350,4350,4350,4350,0
|
||||
20250227,181800,375955400,4350,4350,4350,4350,0
|
||||
20250227,181700,375955400,4350,4350,4350,4350,0
|
||||
20250227,181600,375955400,4350,4350,4350,4350,0
|
||||
20250227,181500,375955400,4350,4350,4350,4350,0
|
||||
20250227,181400,375955400,4350,4350,4350,4350,0
|
||||
20250227,181300,375955400,4350,4350,4350,4350,0
|
||||
20250227,181200,375955400,4350,4350,4350,4350,0
|
||||
20250227,181100,375955400,4350,4350,4350,4350,0
|
||||
20250227,181000,375955400,4350,4350,4350,4350,0
|
||||
20250227,180900,375955400,4350,4350,4350,4350,0
|
||||
20250227,180800,375955400,4350,4350,4350,4350,0
|
||||
20250227,180700,375955400,4350,4350,4350,4350,0
|
||||
20250227,180600,375955400,4350,4350,4350,4350,0
|
||||
20250227,180500,375955400,4350,4350,4350,4350,0
|
||||
20250227,180400,375955400,4350,4350,4350,4350,0
|
||||
20250227,180300,375955400,4350,4350,4350,4350,0
|
||||
20250227,180200,375955400,4350,4350,4350,4350,0
|
||||
20250227,180100,375955400,4350,4350,4350,4350,0
|
||||
20250227,180000,375955400,4350,4350,4350,4350,0
|
||||
20250227,175900,375955400,4350,4350,4350,4350,0
|
||||
20250227,175800,375955400,4350,4350,4350,4350,0
|
||||
20250227,175700,375955400,4350,4350,4350,4350,0
|
||||
20250227,175600,375955400,4350,4350,4350,4350,0
|
||||
20250227,175500,375955400,4350,4350,4350,4350,1246
|
||||
20250227,175400,375955400,4350,4350,4350,4350,0
|
||||
20250227,175300,375955400,4350,4350,4350,4350,0
|
||||
20250227,175200,375955400,4350,4350,4350,4350,0
|
||||
20250227,175100,375955400,4350,4350,4350,4350,0
|
||||
20250227,175000,375955400,4350,4350,4350,4350,0
|
||||
20250227,174900,375955400,4350,4350,4350,4350,0
|
||||
20250227,174800,375955400,4350,4350,4350,4350,0
|
||||
20250227,174700,375955400,4350,4350,4350,4350,0
|
||||
20250227,174600,375955400,4350,4350,4350,4350,0
|
||||
20250227,174500,375955400,4350,4350,4350,4350,0
|
||||
20250227,174400,375955400,4350,4350,4350,4350,0
|
||||
20250227,174300,375955400,4350,4350,4350,4350,0
|
||||
20250227,174200,375955400,4350,4350,4350,4350,0
|
||||
20250227,174100,375955400,4350,4350,4350,4350,0
|
||||
20250227,174000,375955400,4350,4350,4350,4350,0
|
||||
20250227,173900,375955400,4350,4350,4350,4350,0
|
||||
20250227,173800,375955400,4350,4350,4350,4350,0
|
||||
20250227,173700,375955400,4350,4350,4350,4350,0
|
||||
20250227,173600,375955400,4350,4350,4350,4350,0
|
||||
20250227,173500,375955400,4350,4350,4350,4350,0
|
||||
20250227,173400,375955400,4350,4350,4350,4350,0
|
||||
20250227,173300,375955400,4350,4350,4350,4350,0
|
||||
20250227,173200,375955400,4350,4350,4350,4350,0
|
||||
20250227,173100,375955400,4350,4350,4350,4350,0
|
||||
20250227,173000,375955400,4350,4350,4350,4350,0
|
||||
20250227,172900,375955400,4350,4350,4350,4350,0
|
||||
20250227,172800,375955400,4350,4350,4350,4350,0
|
||||
20250227,172700,375955400,4350,4350,4350,4350,0
|
||||
20250227,172600,375955400,4350,4350,4350,4350,0
|
||||
20250227,172500,375955400,4350,4350,4350,4350,1246
|
||||
20250227,172400,375955400,4350,4350,4350,4350,0
|
||||
20250227,172300,375955400,4350,4350,4350,4350,0
|
||||
20250227,172200,375955400,4350,4350,4350,4350,0
|
||||
20250227,172100,375955400,4350,4350,4350,4350,0
|
||||
20250227,172000,375955400,4350,4350,4350,4350,0
|
||||
20250227,171900,375955400,4350,4350,4350,4350,0
|
||||
20250227,171800,375955400,4350,4350,4350,4350,0
|
||||
20250227,171700,375955400,4350,4350,4350,4350,0
|
||||
20250227,171600,375955400,4350,4350,4350,4350,0
|
||||
20250227,171500,375955400,4350,4350,4350,4350,0
|
||||
20250227,171400,375955400,4350,4350,4350,4350,0
|
||||
20250227,171300,375955400,4350,4350,4350,4350,0
|
||||
20250227,171200,375955400,4350,4350,4350,4350,0
|
||||
20250227,171100,375955400,4350,4350,4350,4350,0
|
||||
20250227,171000,375955400,4350,4350,4350,4350,0
|
||||
20250227,170900,375955400,4350,4350,4350,4350,0
|
||||
20250227,170800,375955400,4350,4350,4350,4350,0
|
||||
20250227,170700,375955400,4350,4350,4350,4350,0
|
||||
20250227,170600,375955400,4350,4350,4350,4350,0
|
||||
20250227,170500,375955400,4350,4350,4350,4350,0
|
||||
20250227,170400,375955400,4350,4350,4350,4350,0
|
||||
20250227,170300,375955400,4350,4350,4350,4350,0
|
||||
20250227,170200,375955400,4350,4350,4350,4350,0
|
||||
20250227,170100,375955400,4350,4350,4350,4350,0
|
||||
20250227,170000,375955400,4350,4350,4350,4350,0
|
||||
20250227,165900,375955400,4350,4350,4350,4350,0
|
||||
20250227,165800,375955400,4350,4350,4350,4350,0
|
||||
20250227,165700,375955400,4350,4350,4350,4350,0
|
||||
20250227,165600,375955400,4350,4350,4350,4350,0
|
||||
20250227,165500,375955400,4350,4350,4350,4350,1246
|
||||
20250227,165400,375955400,4350,4350,4350,4350,0
|
||||
20250227,165300,375955400,4350,4350,4350,4350,0
|
||||
20250227,165200,375955400,4350,4350,4350,4350,0
|
||||
20250227,165100,375955400,4350,4350,4350,4350,0
|
||||
20250227,165000,375955400,4350,4350,4350,4350,0
|
||||
20250227,164900,375955400,4350,4350,4350,4350,0
|
||||
20250227,164800,375955400,4350,4350,4350,4350,0
|
||||
20250227,164700,375955400,4350,4350,4350,4350,0
|
||||
20250227,164600,375955400,4350,4350,4350,4350,0
|
||||
20250227,164500,375955400,4350,4350,4350,4350,0
|
||||
20250227,164400,375955400,4350,4350,4350,4350,0
|
||||
20250227,164300,375955400,4350,4350,4350,4350,0
|
||||
20250227,164200,375955400,4350,4350,4350,4350,0
|
||||
20250227,164100,375955400,4350,4350,4350,4350,0
|
||||
20250227,164000,375955400,4350,4350,4350,4350,0
|
||||
20250227,163900,375955400,4350,4350,4350,4350,0
|
||||
20250227,163800,375955400,4350,4350,4350,4350,0
|
||||
20250227,163700,375955400,4350,4350,4350,4350,0
|
||||
20250227,163600,375955400,4350,4350,4350,4350,0
|
||||
20250227,163500,375955400,4350,4350,4350,4350,0
|
||||
20250227,163400,375955400,4350,4350,4350,4350,0
|
||||
20250227,163300,375955400,4350,4350,4350,4350,0
|
||||
20250227,163200,375955400,4350,4350,4350,4350,0
|
||||
20250227,163100,375955400,4350,4350,4350,4350,0
|
||||
20250227,163000,375955400,4350,4350,4350,4350,0
|
||||
20250227,162900,375955400,4350,4350,4350,4350,0
|
||||
20250227,162800,375955400,4350,4350,4350,4350,0
|
||||
20250227,162700,375955400,4350,4350,4350,4350,0
|
||||
20250227,162600,375955400,4350,4350,4350,4350,0
|
||||
20250227,162500,375955400,4350,4350,4350,4350,1246
|
||||
20250227,162400,375955400,4350,4350,4350,4350,0
|
||||
20250227,162300,375955400,4350,4350,4350,4350,0
|
||||
20250227,162200,375955400,4350,4350,4350,4350,0
|
||||
20250227,162100,375955400,4350,4350,4350,4350,0
|
||||
20250227,162000,375955400,4350,4350,4350,4350,0
|
||||
20250227,161900,375955400,4350,4350,4350,4350,0
|
||||
20250227,161800,375955400,4350,4350,4350,4350,0
|
||||
20250227,161700,375955400,4350,4350,4350,4350,0
|
||||
20250227,161600,375955400,4350,4350,4350,4350,0
|
||||
20250227,161500,375955400,4350,4350,4350,4350,0
|
||||
20250227,161400,375955400,4350,4350,4350,4350,0
|
||||
20250227,161300,375955400,4350,4350,4350,4350,0
|
||||
20250227,161200,375955400,4350,4350,4350,4350,0
|
||||
20250227,161100,375955400,4350,4350,4350,4350,0
|
||||
20250227,161000,375955400,4350,4350,4350,4350,0
|
||||
20250227,160900,375955400,4350,4350,4350,4350,0
|
||||
20250227,160800,375955400,4350,4350,4350,4350,0
|
||||
20250227,160700,375955400,4350,4350,4350,4350,0
|
||||
20250227,160600,375955400,4350,4350,4350,4350,0
|
||||
20250227,160500,375955400,4350,4350,4350,4350,0
|
||||
20250227,160400,375955400,4350,4350,4350,4350,0
|
||||
20250227,160300,375955400,4350,4350,4350,4350,0
|
||||
20250227,160200,375955400,4350,4350,4350,4350,0
|
||||
20250227,160100,375955400,4350,4350,4350,4350,0
|
||||
20250227,160000,375955400,4350,4350,4350,4350,0
|
||||
20250227,155900,375955400,4350,4350,4350,4350,0
|
||||
20250227,155800,375955400,4350,4350,4350,4350,0
|
||||
20250227,155700,375955400,4350,4350,4350,4350,0
|
||||
20250227,155600,375955400,4350,4350,4350,4350,0
|
||||
20250227,155500,375955400,4350,4350,4350,4350,1246
|
||||
20250227,155400,375955400,4350,4350,4350,4350,0
|
||||
20250227,155300,375955400,4350,4350,4350,4350,0
|
||||
20250227,155200,375955400,4350,4350,4350,4350,0
|
||||
20250227,155100,375955400,4350,4350,4350,4350,0
|
||||
20250227,155000,375955400,4350,4350,4350,4350,0
|
||||
20250227,154900,375955400,4350,4350,4350,4350,0
|
||||
20250227,154800,375955400,4350,4350,4350,4350,0
|
||||
20250227,154700,375955400,4350,4350,4350,4350,0
|
||||
20250227,154600,375955400,4350,4350,4350,4350,0
|
||||
20250227,154500,375955400,4350,4350,4350,4350,0
|
||||
20250227,154400,375955400,4350,4350,4350,4350,0
|
||||
20250227,154300,375955400,4350,4350,4350,4350,0
|
||||
20250227,154200,375955400,4350,4350,4350,4350,0
|
||||
20250227,154100,375955400,4350,4350,4350,4350,0
|
||||
20250227,154000,375955400,4350,4350,4350,4350,0
|
||||
20250227,153900,375955400,4350,4350,4350,4350,0
|
||||
20250227,153800,375955400,4350,4350,4350,4350,0
|
||||
20250227,153700,375955400,4350,4350,4350,4350,0
|
||||
20250227,153600,375955400,4350,4350,4350,4350,0
|
||||
20250227,153500,375955400,4350,4350,4350,4350,0
|
||||
20250227,153400,375955400,4350,4350,4350,4350,0
|
||||
20250227,153300,375955400,4350,4350,4350,4350,0
|
||||
20250227,153200,375955400,4350,4350,4350,4350,0
|
||||
20250227,153100,375955400,4350,4350,4350,4350,0
|
||||
20250227,153000,375955400,4350,4350,4350,4350,1246
|
||||
20250227,152900,370535300,4345,4345,4345,4345,0
|
||||
20250227,152800,370535300,4345,4345,4345,4345,0
|
||||
20250227,152700,370535300,4345,4345,4345,4345,0
|
||||
20250227,152600,370535300,4345,4345,4345,4345,0
|
||||
20250227,152500,370535300,4345,4345,4345,4345,0
|
||||
20250227,152400,370535300,4345,4345,4345,4345,0
|
||||
20250227,152300,370535300,4345,4345,4345,4345,0
|
||||
20250227,152200,370535300,4345,4345,4345,4345,0
|
||||
20250227,152100,370535300,4345,4345,4345,4345,0
|
||||
20250227,152000,370535300,4345,4345,4345,4345,0
|
||||
20250227,151900,370535300,4345,4370,4370,4345,689
|
||||
20250227,151800,367538090,4370,4370,4370,4350,17
|
||||
20250227,151700,367464100,4370,4370,4370,4370,0
|
||||
20250227,151600,367464100,4370,4370,4370,4370,5
|
||||
20250227,151500,367442250,4350,4355,4355,4350,951
|
||||
20250227,151400,363304400,4350,4350,4350,4350,273
|
||||
20250227,151300,362116850,4355,4355,4355,4355,1120
|
||||
20250227,151200,357239250,4370,4370,4370,4370,2
|
||||
20250227,151100,357230510,4370,4370,4370,4370,0
|
||||
20250227,151000,357230510,4370,4370,4370,4370,5
|
||||
20250227,150900,357208660,4375,4375,4375,4375,0
|
||||
20250227,150800,357208660,4375,4375,4375,4375,0
|
||||
20250227,150700,357208660,4375,4370,4375,4370,1221
|
||||
20250227,150600,351872870,4375,4375,4375,4375,0
|
||||
20250227,150500,351872870,4375,4375,4375,4375,0
|
||||
20250227,150400,351872870,4375,4375,4375,4375,1
|
||||
20250227,150300,351868495,4375,4375,4375,4375,0
|
||||
20250227,150200,351868495,4375,4375,4375,4375,0
|
||||
20250227,150100,351868495,4375,4375,4375,4375,7
|
||||
20250227,150000,351837870,4375,4375,4375,4375,0
|
||||
20250227,145900,351837870,4375,4375,4375,4375,0
|
||||
20250227,145800,351837870,4375,4375,4375,4375,0
|
||||
20250227,145700,351837870,4375,4375,4375,4375,3
|
||||
20250227,145600,351824745,4355,4355,4355,4355,0
|
||||
20250227,145500,351824745,4355,4355,4355,4355,192
|
||||
20250227,145400,350988585,4375,4375,4375,4375,0
|
||||
20250227,145300,350988585,4375,4375,4375,4375,0
|
||||
20250227,145200,350988585,4375,4375,4375,4375,0
|
||||
20250227,145100,350988585,4375,4375,4375,4375,0
|
||||
20250227,145000,350988585,4375,4375,4380,4375,9
|
||||
20250227,144900,350949180,4380,4365,4380,4365,369
|
||||
20250227,144800,349338400,4360,4360,4360,4360,1
|
||||
20250227,144700,349334040,4360,4360,4360,4360,0
|
||||
20250227,144600,349334040,4360,4360,4360,4360,1300
|
||||
20250227,144500,343666040,4355,4355,4355,4355,0
|
||||
20250227,144400,343666040,4355,4355,4355,4355,200
|
||||
20250227,144300,342795040,4360,4360,4360,4360,0
|
||||
20250227,144200,342795040,4360,4360,4360,4360,0
|
||||
20250227,144100,342795040,4360,4360,4360,4360,3
|
||||
20250227,144000,342781960,4355,4355,4355,4355,0
|
||||
20250227,143900,342781960,4355,4355,4355,4355,1
|
||||
20250227,143800,342777605,4355,4355,4355,4355,0
|
||||
20250227,143700,342777605,4355,4355,4355,4355,0
|
||||
20250227,143600,342777605,4355,4355,4355,4355,0
|
||||
20250227,143500,342777605,4355,4355,4355,4355,290
|
||||
20250227,143400,341514655,4355,4355,4355,4355,5
|
||||
20250227,143300,341492880,4355,4355,4355,4355,5
|
||||
20250227,143200,341471105,4355,4355,4355,4355,172
|
||||
20250227,143100,340722045,4360,4360,4360,4360,1
|
||||
20250227,143000,340717685,4360,4360,4360,4360,0
|
||||
20250227,142900,340717685,4360,4360,4360,4360,0
|
||||
20250227,142800,340717685,4360,4360,4360,4360,0
|
||||
20250227,142700,340717685,4360,4360,4360,4360,0
|
||||
20250227,142600,340717685,4360,4355,4360,4355,841
|
||||
20250227,142500,337055110,4355,4355,4355,4355,0
|
||||
20250227,142400,337055110,4355,4355,4355,4355,0
|
||||
20250227,142300,337055110,4355,4355,4355,4355,0
|
||||
20250227,142200,337055110,4355,4355,4355,4355,2
|
||||
20250227,142100,337046400,4350,4350,4350,4350,0
|
||||
20250227,142000,337046400,4350,4350,4350,4350,209
|
||||
20250227,141900,336137250,4355,4355,4355,4355,0
|
||||
20250227,141800,336137250,4355,4355,4355,4355,0
|
||||
20250227,141700,336137250,4355,4355,4355,4355,0
|
||||
20250227,141600,336137250,4355,4355,4355,4355,1
|
||||
20250227,141500,336132895,4355,4355,4355,4350,56
|
||||
20250227,141400,335889270,4355,4355,4355,4355,1
|
||||
20250227,141300,335884915,4355,4355,4355,4355,2
|
||||
20250227,141200,335876205,4350,4350,4350,4350,0
|
||||
20250227,141100,335876205,4350,4350,4350,4350,0
|
||||
20250227,141000,335876205,4350,4350,4350,4350,0
|
||||
20250227,140900,335876205,4350,4350,4350,4350,142
|
||||
20250227,140800,335258505,4355,4355,4355,4355,1
|
||||
20250227,140700,335254150,4355,4355,4355,4355,2
|
||||
20250227,140600,335245440,4355,4355,4355,4355,50
|
||||
20250227,140500,335027690,4355,4355,4355,4355,1
|
||||
20250227,140400,335023335,4350,4350,4350,4350,299
|
||||
20250227,140300,333722685,4355,4355,4355,4355,30
|
||||
20250227,140200,333592035,4355,4355,4355,4355,0
|
||||
20250227,140100,333592035,4355,4355,4355,4355,2
|
||||
20250227,140000,333583325,4355,4350,4355,4350,55
|
||||
20250227,135900,333344050,4355,4350,4355,4350,23
|
||||
20250227,135800,333243985,4355,4365,4365,4355,21
|
||||
20250227,135700,333152520,4350,4350,4350,4350,0
|
||||
20250227,135600,333152520,4350,4350,4350,4350,0
|
||||
20250227,135500,333152520,4350,4350,4350,4350,1
|
||||
20250227,135400,333148170,4365,4365,4365,4365,0
|
||||
20250227,135300,333148170,4365,4350,4365,4350,18
|
||||
20250227,135200,333069840,4365,4365,4365,4365,0
|
||||
20250227,135100,333069840,4365,4365,4365,4365,0
|
||||
20250227,135000,333069840,4365,4365,4365,4365,1
|
||||
20250227,134900,333065475,4365,4365,4365,4365,0
|
||||
20250227,134800,333065475,4365,4365,4365,4365,0
|
||||
20250227,134700,333065475,4365,4365,4365,4365,0
|
||||
20250227,134600,333065475,4365,4365,4365,4365,0
|
||||
20250227,134500,333065475,4365,4365,4365,4365,0
|
||||
20250227,134400,333065475,4365,4365,4365,4365,0
|
||||
20250227,134300,333065475,4365,4365,4365,4365,0
|
||||
20250227,134200,333065475,4365,4365,4365,4365,0
|
||||
20250227,134100,333065475,4365,4365,4365,4365,0
|
||||
20250227,134000,333065475,4365,4365,4365,4365,0
|
||||
20250227,133900,333065475,4365,4365,4365,4365,198
|
||||
20250227,133800,332201205,4365,4360,4365,4360,302
|
||||
20250227,133700,330884475,4350,4350,4350,4350,35
|
||||
20250227,133600,330732225,4350,4350,4350,4350,0
|
||||
20250227,133500,330732225,4350,4350,4350,4350,0
|
||||
20250227,133400,330732225,4350,4350,4350,4350,0
|
||||
20250227,133300,330732225,4350,4350,4350,4350,187
|
||||
20250227,133200,329918775,4360,4360,4360,4360,0
|
||||
20250227,133100,329918775,4360,4360,4360,4360,0
|
||||
20250227,133000,329918775,4360,4360,4360,4360,0
|
||||
20250227,132900,329918775,4360,4360,4360,4360,1
|
||||
20250227,132800,329914415,4360,4360,4360,4360,0
|
||||
20250227,132700,329914415,4360,4360,4360,4360,1
|
||||
20250227,132600,329910055,4360,4360,4360,4360,0
|
||||
20250227,132500,329910055,4360,4360,4360,4360,1100
|
||||
20250227,132400,325114055,4350,4350,4350,4350,0
|
||||
20250227,132300,325114055,4350,4350,4350,4350,0
|
||||
20250227,132200,325114055,4350,4350,4350,4350,211
|
||||
20250227,132100,324196205,4360,4360,4360,4360,0
|
||||
20250227,132000,324196205,4360,4360,4360,4360,10
|
||||
20250227,131900,324152605,4350,4350,4350,4350,0
|
||||
20250227,131800,324152605,4350,4350,4350,4350,0
|
||||
20250227,131700,324152605,4350,4350,4350,4350,0
|
||||
20250227,131600,324152605,4350,4350,4350,4350,138
|
||||
20250227,131500,323552305,4350,4350,4350,4350,0
|
||||
20250227,131400,323552305,4350,4350,4350,4350,0
|
||||
20250227,131300,323552305,4350,4350,4350,4350,0
|
||||
20250227,131200,323552305,4350,4350,4350,4350,0
|
||||
20250227,131100,323552305,4350,4350,4350,4350,0
|
||||
20250227,131000,323552305,4350,4350,4350,4350,30
|
||||
20250227,130900,323421805,4350,4350,4350,4350,0
|
||||
20250227,130800,323421805,4350,4355,4355,4350,500
|
||||
20250227,130700,321246655,4350,4350,4350,4350,0
|
||||
20250227,130600,321246655,4350,4350,4350,4350,0
|
||||
20250227,130500,321246655,4350,4350,4350,4350,0
|
||||
20250227,130400,321246655,4350,4350,4350,4350,0
|
||||
20250227,130300,321246655,4350,4350,4350,4350,0
|
||||
20250227,130200,321246655,4350,4350,4350,4350,101
|
||||
20250227,130100,320807305,4370,4370,4370,4370,0
|
||||
20250227,130000,320807305,4370,4375,4380,4370,20
|
||||
20250227,125900,320719805,4380,4380,4380,4380,200
|
||||
20250227,125800,319843805,4380,4380,4380,4380,1500
|
||||
20250227,125700,313273805,4380,4365,4380,4365,3
|
||||
20250227,125600,313260680,4370,4365,4380,4365,17
|
||||
20250227,125500,313186405,4350,4350,4350,4350,0
|
||||
20250227,125400,313186405,4350,4350,4350,4350,0
|
||||
20250227,125300,313186405,4350,4350,4350,4350,0
|
||||
20250227,125200,313186405,4350,4350,4350,4350,0
|
||||
20250227,125100,313186405,4350,4350,4350,4350,0
|
||||
20250227,125000,313186405,4350,4350,4350,4350,500
|
||||
20250227,124900,311011405,4350,4350,4350,4350,0
|
||||
20250227,124800,311011405,4350,4350,4350,4350,0
|
||||
20250227,124700,311011405,4350,4350,4350,4350,10
|
||||
20250227,124600,310967905,4350,4350,4350,4350,200
|
||||
20250227,124500,310097905,4350,4350,4350,4350,0
|
||||
20250227,124400,310097905,4350,4350,4350,4350,0
|
||||
20250227,124300,310097905,4350,4350,4350,4350,0
|
||||
20250227,124200,310097905,4350,4350,4350,4350,4
|
||||
20250227,124100,310080505,4350,4350,4350,4350,20
|
||||
20250227,124000,309993505,4350,4350,4350,4350,0
|
||||
20250227,123900,309993505,4350,4350,4350,4350,0
|
||||
20250227,123800,309993505,4350,4350,4350,4350,0
|
||||
20250227,123700,309993505,4350,4350,4350,4350,0
|
||||
20250227,123600,309993505,4350,4350,4350,4350,0
|
||||
20250227,123500,309993505,4350,4350,4350,4350,5
|
||||
20250227,123400,309971755,4350,4350,4350,4350,0
|
||||
20250227,123300,309971755,4350,4350,4350,4350,0
|
||||
20250227,123200,309971755,4350,4350,4350,4350,0
|
||||
20250227,123100,309971755,4350,4350,4350,4350,355
|
||||
20250227,123000,308427505,4365,4365,4365,4365,0
|
||||
20250227,122900,308427505,4365,4365,4365,4350,1101
|
||||
20250227,122800,303623140,4350,4355,4355,4350,418
|
||||
20250227,122700,301804765,4360,4365,4365,4360,1131
|
||||
20250227,122600,296873525,4370,4370,4370,4370,0
|
||||
20250227,122500,296873525,4370,4370,4370,4370,0
|
||||
20250227,122400,296873525,4370,4370,4370,4370,0
|
||||
20250227,122300,296873525,4370,4370,4370,4370,0
|
||||
20250227,122200,296873525,4370,4370,4370,4370,0
|
||||
20250227,122100,296873525,4370,4370,4370,4370,0
|
||||
20250227,122000,296873525,4370,4370,4370,4370,0
|
||||
20250227,121900,296873525,4370,4370,4370,4370,0
|
||||
20250227,121800,296873525,4370,4370,4370,4370,0
|
||||
20250227,121700,296873525,4370,4370,4370,4370,0
|
||||
20250227,121600,296873525,4370,4370,4370,4370,0
|
||||
20250227,121500,296873525,4370,4370,4370,4370,0
|
||||
20250227,121400,296873525,4370,4370,4370,4370,0
|
||||
20250227,121300,296873525,4370,4370,4370,4370,0
|
||||
20250227,121200,296873525,4370,4370,4370,4370,0
|
||||
20250227,121100,296873525,4370,4370,4370,4370,0
|
||||
20250227,121000,296873525,4370,4370,4370,4370,0
|
||||
20250227,120900,296873525,4370,4370,4370,4370,0
|
||||
20250227,120800,296873525,4370,4370,4370,4370,2
|
||||
20250227,120700,296864785,4380,4380,4380,4380,0
|
||||
20250227,120600,296864785,4380,4380,4380,4380,0
|
||||
20250227,120500,296864785,4380,4380,4380,4380,0
|
||||
20250227,120400,296864785,4380,4380,4380,4380,0
|
||||
20250227,120300,296864785,4380,4370,4380,4370,16
|
||||
20250227,120200,296794790,4380,4370,4380,4370,4
|
||||
20250227,120100,296777290,4385,4365,4385,4365,3
|
||||
20250227,120000,296764170,4385,4385,4385,4385,0
|
||||
20250227,115900,296764170,4385,4375,4385,4375,461
|
||||
20250227,115800,294745425,4360,4360,4360,4360,0
|
||||
20250227,115700,294745425,4360,4360,4360,4360,0
|
||||
20250227,115600,294745425,4360,4380,4380,4360,24
|
||||
20250227,115500,294640520,4365,4365,4385,4360,34
|
||||
20250227,115400,294491985,4385,4385,4385,4385,0
|
||||
20250227,115300,294491985,4385,4385,4385,4385,0
|
||||
20250227,115200,294491985,4385,4385,4385,4385,3
|
||||
20250227,115100,294478830,4360,4370,4380,4360,24
|
||||
20250227,115000,294374005,4365,4365,4390,4360,143
|
||||
20250227,114900,293749985,4365,4360,4365,4360,15
|
||||
20250227,114800,293684515,4355,4355,4360,4355,6
|
||||
20250227,114700,293658375,4350,4360,4360,4350,660
|
||||
20250227,114600,290783485,4365,4360,4365,4360,2
|
||||
20250227,114500,290774760,4360,4360,4360,4360,2
|
||||
20250227,114400,290766040,4360,4365,4380,4355,70
|
||||
20250227,114300,290460360,4350,4350,4350,4350,0
|
||||
20250227,114200,290460360,4350,4350,4350,4350,0
|
||||
20250227,114100,290460360,4350,4350,4390,4350,10
|
||||
20250227,114000,290416820,4350,4350,4350,4350,32
|
||||
20250227,113900,290277620,4350,4350,4350,4350,4
|
||||
20250227,113800,290260220,4360,4350,4380,4350,178
|
||||
20250227,113700,289483315,4360,4350,4375,4350,91
|
||||
20250227,113600,289086305,4350,4350,4395,4345,24
|
||||
20250227,113500,288981615,4360,4360,4360,4350,73
|
||||
20250227,113400,288663595,4360,4360,4360,4360,0
|
||||
20250227,113300,288663595,4360,4360,4360,4360,0
|
||||
20250227,113200,288663595,4360,4360,4360,4360,0
|
||||
20250227,113100,288663595,4360,4365,4395,4345,441
|
||||
20250227,113000,286744850,4370,4365,4395,4365,55
|
||||
20250227,112900,286504160,4365,4345,4365,4345,597
|
||||
20250227,112800,283907610,4345,4345,4345,4345,0
|
||||
20250227,112700,283907610,4345,4345,4345,4345,1
|
||||
20250227,112600,283903265,4340,4340,4340,4340,0
|
||||
20250227,112500,283903265,4340,4340,4340,4340,0
|
||||
20250227,112400,283903265,4340,4340,4340,4340,0
|
||||
20250227,112300,283903265,4340,4340,4340,4340,6
|
||||
20250227,112200,283877225,4340,4340,4340,4340,1
|
||||
20250227,112100,283872885,4345,4345,4345,4345,1
|
||||
20250227,112000,283868540,4350,4350,4350,4350,0
|
||||
20250227,111900,283868540,4350,4350,4350,4350,0
|
||||
20250227,111800,283868540,4350,4350,4350,4350,0
|
||||
20250227,111700,283868540,4350,4345,4350,4345,4
|
||||
20250227,111600,283851155,4335,4335,4335,4335,36
|
||||
20250227,111500,283695095,4335,4335,4335,4335,1
|
||||
20250227,111400,283690760,4335,4335,4335,4335,0
|
||||
20250227,111300,283690760,4335,4335,4335,4335,1
|
||||
20250227,111200,283686425,4335,4335,4335,4335,0
|
||||
20250227,111100,283686425,4335,4335,4335,4335,0
|
||||
20250227,111000,283686425,4335,4335,4335,4335,3
|
||||
20250227,110900,283673420,4335,4335,4335,4335,0
|
||||
20250227,110800,283673420,4335,4335,4335,4335,0
|
||||
20250227,110700,283673420,4335,4335,4335,4335,0
|
||||
20250227,110600,283673420,4335,4335,4335,4335,0
|
||||
20250227,110500,283673420,4335,4335,4335,4330,11
|
||||
20250227,110400,283625760,4330,4330,4330,4330,1
|
||||
20250227,110300,283621430,4335,4330,4335,4330,8
|
||||
20250227,110200,283586765,4335,4330,4335,4330,2
|
||||
20250227,110100,283578100,4335,4330,4335,4330,8
|
||||
20250227,110000,283543425,4335,4335,4350,4320,168
|
||||
20250227,105900,282816395,4340,4340,4340,4340,3
|
||||
20250227,105800,282803375,4350,4345,4350,4345,216
|
||||
20250227,105700,281864250,4345,4340,4345,4340,85
|
||||
20250227,105600,281495045,4340,4340,4340,4340,16
|
||||
20250227,105500,281425605,4345,4340,4365,4340,124
|
||||
20250227,105400,280886930,4335,4340,4345,4335,163
|
||||
20250227,105300,280179780,4335,4330,4355,4330,654
|
||||
20250227,105200,277345665,4335,4320,4335,4320,1333
|
||||
20250227,105100,271584990,4315,4330,4330,4310,5389
|
||||
20250227,105000,248291875,4335,4335,4335,4335,256
|
||||
20250227,104900,247182115,4335,4335,4345,4335,102
|
||||
20250227,104800,246739485,4335,4335,4335,4335,1
|
||||
20250227,104700,246735150,4350,4370,4370,4330,12214
|
||||
20250227,104600,193565995,4370,4370,4370,4370,0
|
||||
20250227,104500,193565995,4370,4370,4370,4370,100
|
||||
20250227,104400,193128995,4385,4385,4385,4385,0
|
||||
20250227,104300,193128995,4385,4385,4385,4385,0
|
||||
20250227,104200,193128995,4385,4385,4385,4385,0
|
||||
20250227,104100,193128995,4385,4375,4385,4365,2422
|
||||
20250227,104000,182544825,4385,4385,4385,4385,0
|
||||
20250227,103900,182544825,4385,4385,4385,4385,1
|
||||
20250227,103800,182540440,4385,4385,4385,4385,0
|
||||
20250227,103700,182540440,4385,4385,4385,4385,0
|
||||
20250227,103600,182540440,4385,4380,4385,4380,144
|
||||
20250227,103500,181909710,4380,4380,4380,4380,86
|
||||
20250227,103400,181533030,4380,4380,4380,4380,68
|
||||
20250227,103300,181235190,4380,4380,4380,4380,0
|
||||
20250227,103200,181235190,4380,4385,4385,4380,106
|
||||
20250227,103100,180770410,4385,4385,4385,4385,51
|
||||
20250227,103000,180546775,4385,4385,4385,4385,0
|
||||
20250227,102900,180546775,4385,4385,4385,4385,0
|
||||
20250227,102800,180546775,4385,4385,4385,4385,50
|
||||
20250227,102700,180327525,4385,4385,4385,4385,1
|
||||
20250227,102600,180323140,4400,4400,4400,4400,1
|
||||
20250227,102500,180318740,4400,4400,4400,4385,19
|
||||
20250227,102400,180235245,4400,4385,4400,4385,3
|
||||
20250227,102300,180222060,4405,4405,4405,4405,1
|
||||
20250227,102200,180217655,4390,4390,4390,4390,0
|
||||
20250227,102100,180217655,4390,4375,4395,4375,75
|
||||
20250227,102000,179888425,4380,4375,4380,4375,27
|
||||
20250227,101900,179770180,4370,4370,4370,4370,0
|
||||
20250227,101800,179770180,4370,4385,4385,4370,5737
|
||||
20250227,101700,154671215,4395,4395,4395,4395,0
|
||||
20250227,101600,154671215,4395,4395,4395,4395,0
|
||||
20250227,101500,154671215,4395,4395,4395,4395,0
|
||||
20250227,101400,154671215,4395,4390,4395,4390,4
|
||||
20250227,101300,154653645,4385,4400,4400,4385,2134
|
||||
20250227,101200,145285905,4405,4405,4405,4405,0
|
||||
20250227,101100,145285905,4405,4405,4405,4405,1
|
||||
20250227,101000,145281500,4405,4405,4405,4405,0
|
||||
20250227,100900,145281500,4405,4405,4405,4405,1
|
||||
20250227,100800,145277095,4405,4405,4405,4405,0
|
||||
20250227,100700,145277095,4405,4405,4405,4405,1
|
||||
20250227,100600,145272690,4405,4405,4405,4405,0
|
||||
20250227,100500,145272690,4405,4405,4405,4405,0
|
||||
20250227,100400,145272690,4405,4405,4405,4405,0
|
||||
20250227,100300,145272690,4405,4405,4405,4405,0
|
||||
20250227,100200,145272690,4405,4405,4405,4405,0
|
||||
20250227,100100,145272690,4405,4405,4405,4405,0
|
||||
20250227,100000,145272690,4405,4445,4445,4405,58
|
||||
20250227,095900,145016305,4420,4445,4445,4400,103
|
||||
20250227,095800,144561060,4445,4415,4445,4415,71
|
||||
20250227,095700,144247025,4415,4400,4415,4390,317
|
||||
20250227,095600,142855245,4415,4415,4415,4395,1337
|
||||
20250227,095500,136972550,4415,4415,4415,4415,0
|
||||
20250227,095400,136972550,4415,4415,4415,4415,0
|
||||
20250227,095300,136972550,4415,4415,4415,4415,0
|
||||
20250227,095200,136972550,4415,4415,4415,4415,0
|
||||
20250227,095100,136972550,4415,4410,4415,4410,17
|
||||
20250227,095000,136897545,4410,4410,4410,4410,0
|
||||
20250227,094900,136897545,4410,4415,4415,4410,2
|
||||
20250227,094800,136888720,4410,4410,4415,4405,154
|
||||
20250227,094700,136210070,4410,4410,4410,4410,398
|
||||
20250227,094600,134454890,4415,4405,4415,4405,4
|
||||
20250227,094500,134437255,4420,4405,4420,4400,48
|
||||
20250227,094400,134226000,4405,4420,4420,4400,1077
|
||||
20250227,094300,129481600,4425,4425,4430,4420,1894
|
||||
20250227,094200,121101195,4425,4425,4425,4425,122
|
||||
20250227,094100,120561345,4425,4440,4440,4425,37
|
||||
20250227,094000,120397605,4420,4455,4455,4420,48
|
||||
20250227,093900,120184715,4455,4425,4455,4425,1054
|
||||
20250227,093800,115495825,4445,4450,4450,4440,1264
|
||||
20250227,093700,109872035,4450,4400,4450,4400,5802
|
||||
20250227,093600,84211870,4405,4395,4405,4395,17
|
||||
20250227,093500,84137030,4400,4395,4400,4395,4855
|
||||
20250227,093400,62778205,4385,4395,4395,4385,1146
|
||||
20250227,093300,57748315,4405,4405,4405,4405,91
|
||||
20250227,093200,57347460,4405,4405,4405,4405,0
|
||||
20250227,093100,57347460,4405,4400,4405,4400,11
|
||||
20250227,093000,57299025,4405,4390,4405,4390,6
|
||||
20250227,092900,57272620,4405,4395,4405,4395,6
|
||||
20250227,092800,57246215,4405,4395,4405,4395,3
|
||||
20250227,092700,57233010,4395,4405,4405,4395,466
|
||||
20250227,092600,55184925,4400,4395,4400,4395,172
|
||||
20250227,092500,54428650,4400,4400,4400,4400,6
|
||||
20250227,092400,54402250,4400,4405,4405,4400,520
|
||||
20250227,092300,52113650,4405,4405,4405,4405,0
|
||||
20250227,092200,52113650,4405,4405,4420,4405,328
|
||||
20250227,092100,50665440,4410,4410,4420,4410,229
|
||||
20250227,092000,49653340,4405,4405,4420,4405,12
|
||||
20250227,091900,49600445,4405,4410,4410,4405,81
|
||||
20250227,091800,49243635,4425,4410,4425,4410,403
|
||||
20250227,091700,47460390,4425,4410,4425,4405,9
|
||||
20250227,091600,47420670,4405,4415,4415,4405,952
|
||||
20250227,091500,43217800,4430,4430,4430,4430,0
|
||||
20250227,091400,43217800,4430,4425,4430,4420,351
|
||||
20250227,091300,41664765,4430,4430,4430,4430,100
|
||||
20250227,091200,41221765,4440,4445,4445,4440,575
|
||||
20250227,091100,38665895,4445,4440,4450,4435,149
|
||||
20250227,091000,38004555,4440,4440,4455,4420,1265
|
||||
20250227,090900,32390990,4435,4445,4460,4435,337
|
||||
20250227,090800,30892085,4435,4415,4450,4415,4037
|
||||
20250227,090700,13015440,4425,4425,4425,4425,0
|
||||
20250227,090600,13015440,4425,4425,4425,4425,40
|
||||
20250227,090500,12838440,4430,4415,4430,4415,1004
|
||||
20250227,090400,8405720,4415,4430,4430,4415,4
|
||||
20250227,090300,8388015,4445,4425,4445,4410,337
|
||||
20250227,090200,6896840,4390,4390,4390,4390,500
|
||||
20250227,090100,4701840,4405,4405,4405,4405,0
|
||||
20250227,090000,4701840,4405,4380,4405,4380,1068
|
||||
|
Reference in New Issue
Block a user