Update 2025-02-27 2849 candle_min
This commit is contained in:
629
041460/min/candle-20250227.csv
Normal file
629
041460/min/candle-20250227.csv
Normal file
@@ -0,0 +1,629 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,192700,151569575,3335,3335,3335,3335,920
|
||||
20250227,192600,151569575,3335,3335,3335,3335,0
|
||||
20250227,192500,151569575,3335,3335,3335,3335,0
|
||||
20250227,192400,151569575,3335,3335,3335,3335,0
|
||||
20250227,192300,151569575,3335,3335,3335,3335,0
|
||||
20250227,192200,151569575,3335,3335,3335,3335,0
|
||||
20250227,192100,151569575,3335,3335,3335,3335,0
|
||||
20250227,192000,151569575,3335,3335,3335,3335,0
|
||||
20250227,191900,151569575,3335,3335,3335,3335,0
|
||||
20250227,191800,151569575,3335,3335,3335,3335,0
|
||||
20250227,191700,151569575,3335,3335,3335,3335,0
|
||||
20250227,191600,151569575,3335,3335,3335,3335,0
|
||||
20250227,191500,151569575,3335,3335,3335,3335,0
|
||||
20250227,191400,151569575,3335,3335,3335,3335,0
|
||||
20250227,191300,151569575,3335,3335,3335,3335,0
|
||||
20250227,191200,151569575,3335,3335,3335,3335,0
|
||||
20250227,191100,151569575,3335,3335,3335,3335,0
|
||||
20250227,191000,151569575,3335,3335,3335,3335,0
|
||||
20250227,190900,151569575,3335,3335,3335,3335,0
|
||||
20250227,190800,151569575,3335,3335,3335,3335,0
|
||||
20250227,190700,151569575,3335,3335,3335,3335,0
|
||||
20250227,190600,151569575,3335,3335,3335,3335,0
|
||||
20250227,190500,151569575,3335,3335,3335,3335,0
|
||||
20250227,190400,151569575,3335,3335,3335,3335,0
|
||||
20250227,190300,151569575,3335,3335,3335,3335,0
|
||||
20250227,190200,151569575,3335,3335,3335,3335,0
|
||||
20250227,190100,151569575,3335,3335,3335,3335,0
|
||||
20250227,190000,151569575,3335,3335,3335,3335,0
|
||||
20250227,185900,151569575,3335,3335,3335,3335,0
|
||||
20250227,185800,151569575,3335,3335,3335,3335,0
|
||||
20250227,185700,151569575,3335,3335,3335,3335,920
|
||||
20250227,185600,151569575,3335,3335,3335,3335,0
|
||||
20250227,185500,151569575,3335,3335,3335,3335,0
|
||||
20250227,185400,151569575,3335,3335,3335,3335,0
|
||||
20250227,185300,151569575,3335,3335,3335,3335,0
|
||||
20250227,185200,151569575,3335,3335,3335,3335,0
|
||||
20250227,185100,151569575,3335,3335,3335,3335,0
|
||||
20250227,185000,151569575,3335,3335,3335,3335,0
|
||||
20250227,184900,151569575,3335,3335,3335,3335,0
|
||||
20250227,184800,151569575,3335,3335,3335,3335,0
|
||||
20250227,184700,151569575,3335,3335,3335,3335,0
|
||||
20250227,184600,151569575,3335,3335,3335,3335,0
|
||||
20250227,184500,151569575,3335,3335,3335,3335,0
|
||||
20250227,184400,151569575,3335,3335,3335,3335,0
|
||||
20250227,184300,151569575,3335,3335,3335,3335,0
|
||||
20250227,184200,151569575,3335,3335,3335,3335,0
|
||||
20250227,184100,151569575,3335,3335,3335,3335,0
|
||||
20250227,184000,151569575,3335,3335,3335,3335,0
|
||||
20250227,183900,151569575,3335,3335,3335,3335,0
|
||||
20250227,183800,151569575,3335,3335,3335,3335,0
|
||||
20250227,183700,151569575,3335,3335,3335,3335,0
|
||||
20250227,183600,151569575,3335,3335,3335,3335,0
|
||||
20250227,183500,151569575,3335,3335,3335,3335,0
|
||||
20250227,183400,151569575,3335,3335,3335,3335,0
|
||||
20250227,183300,151569575,3335,3335,3335,3335,0
|
||||
20250227,183200,151569575,3335,3335,3335,3335,0
|
||||
20250227,183100,151569575,3335,3335,3335,3335,0
|
||||
20250227,183000,151569575,3335,3335,3335,3335,0
|
||||
20250227,182900,151569575,3335,3335,3335,3335,0
|
||||
20250227,182800,151569575,3335,3335,3335,3335,0
|
||||
20250227,182700,151569575,3335,3335,3335,3335,920
|
||||
20250227,182600,151569575,3335,3335,3335,3335,0
|
||||
20250227,182500,151569575,3335,3335,3335,3335,0
|
||||
20250227,182400,151569575,3335,3335,3335,3335,0
|
||||
20250227,182300,151569575,3335,3335,3335,3335,0
|
||||
20250227,182200,151569575,3335,3335,3335,3335,0
|
||||
20250227,182100,151569575,3335,3335,3335,3335,0
|
||||
20250227,182000,151569575,3335,3335,3335,3335,0
|
||||
20250227,181900,151569575,3335,3335,3335,3335,0
|
||||
20250227,181800,151569575,3335,3335,3335,3335,0
|
||||
20250227,181700,151569575,3335,3335,3335,3335,0
|
||||
20250227,181600,151569575,3335,3335,3335,3335,0
|
||||
20250227,181500,151569575,3335,3335,3335,3335,0
|
||||
20250227,181400,151569575,3335,3335,3335,3335,0
|
||||
20250227,181300,151569575,3335,3335,3335,3335,0
|
||||
20250227,181200,151569575,3335,3335,3335,3335,0
|
||||
20250227,181100,151569575,3335,3335,3335,3335,0
|
||||
20250227,181000,151569575,3335,3335,3335,3335,0
|
||||
20250227,180900,151569575,3335,3335,3335,3335,0
|
||||
20250227,180800,151569575,3335,3335,3335,3335,0
|
||||
20250227,180700,151569575,3335,3335,3335,3335,0
|
||||
20250227,180600,151569575,3335,3335,3335,3335,0
|
||||
20250227,180500,151569575,3335,3335,3335,3335,0
|
||||
20250227,180400,151569575,3335,3335,3335,3335,0
|
||||
20250227,180300,151569575,3335,3335,3335,3335,0
|
||||
20250227,180200,151569575,3335,3335,3335,3335,0
|
||||
20250227,180100,151569575,3335,3335,3335,3335,0
|
||||
20250227,180000,151569575,3335,3335,3335,3335,0
|
||||
20250227,175900,151569575,3335,3335,3335,3335,0
|
||||
20250227,175800,151569575,3335,3335,3335,3335,0
|
||||
20250227,175700,151569575,3335,3335,3335,3335,920
|
||||
20250227,175600,151569575,3335,3335,3335,3335,0
|
||||
20250227,175500,151569575,3335,3335,3335,3335,0
|
||||
20250227,175400,151569575,3335,3335,3335,3335,0
|
||||
20250227,175300,151569575,3335,3335,3335,3335,0
|
||||
20250227,175200,151569575,3335,3335,3335,3335,0
|
||||
20250227,175100,151569575,3335,3335,3335,3335,0
|
||||
20250227,175000,151569575,3335,3335,3335,3335,0
|
||||
20250227,174900,151569575,3335,3335,3335,3335,0
|
||||
20250227,174800,151569575,3335,3335,3335,3335,0
|
||||
20250227,174700,151569575,3335,3335,3335,3335,0
|
||||
20250227,174600,151569575,3335,3335,3335,3335,0
|
||||
20250227,174500,151569575,3335,3335,3335,3335,0
|
||||
20250227,174400,151569575,3335,3335,3335,3335,0
|
||||
20250227,174300,151569575,3335,3335,3335,3335,0
|
||||
20250227,174200,151569575,3335,3335,3335,3335,0
|
||||
20250227,174100,151569575,3335,3335,3335,3335,0
|
||||
20250227,174000,151569575,3335,3335,3335,3335,0
|
||||
20250227,173900,151569575,3335,3335,3335,3335,0
|
||||
20250227,173800,151569575,3335,3335,3335,3335,0
|
||||
20250227,173700,151569575,3335,3335,3335,3335,0
|
||||
20250227,173600,151569575,3335,3335,3335,3335,0
|
||||
20250227,173500,151569575,3335,3335,3335,3335,0
|
||||
20250227,173400,151569575,3335,3335,3335,3335,0
|
||||
20250227,173300,151569575,3335,3335,3335,3335,0
|
||||
20250227,173200,151569575,3335,3335,3335,3335,0
|
||||
20250227,173100,151569575,3335,3335,3335,3335,0
|
||||
20250227,173000,151569575,3335,3335,3335,3335,0
|
||||
20250227,172900,151569575,3335,3335,3335,3335,0
|
||||
20250227,172800,151569575,3335,3335,3335,3335,0
|
||||
20250227,172700,151569575,3335,3335,3335,3335,920
|
||||
20250227,172600,151569575,3335,3335,3335,3335,0
|
||||
20250227,172500,151569575,3335,3335,3335,3335,0
|
||||
20250227,172400,151569575,3335,3335,3335,3335,0
|
||||
20250227,172300,151569575,3335,3335,3335,3335,0
|
||||
20250227,172200,151569575,3335,3335,3335,3335,0
|
||||
20250227,172100,151569575,3335,3335,3335,3335,0
|
||||
20250227,172000,151569575,3335,3335,3335,3335,0
|
||||
20250227,171900,151569575,3335,3335,3335,3335,0
|
||||
20250227,171800,151569575,3335,3335,3335,3335,0
|
||||
20250227,171700,151569575,3335,3335,3335,3335,0
|
||||
20250227,171600,151569575,3335,3335,3335,3335,0
|
||||
20250227,171500,151569575,3335,3335,3335,3335,0
|
||||
20250227,171400,151569575,3335,3335,3335,3335,0
|
||||
20250227,171300,151569575,3335,3335,3335,3335,0
|
||||
20250227,171200,151569575,3335,3335,3335,3335,0
|
||||
20250227,171100,151569575,3335,3335,3335,3335,0
|
||||
20250227,171000,151569575,3335,3335,3335,3335,0
|
||||
20250227,170900,151569575,3335,3335,3335,3335,0
|
||||
20250227,170800,151569575,3335,3335,3335,3335,0
|
||||
20250227,170700,151569575,3335,3335,3335,3335,0
|
||||
20250227,170600,151569575,3335,3335,3335,3335,0
|
||||
20250227,170500,151569575,3335,3335,3335,3335,0
|
||||
20250227,170400,151569575,3335,3335,3335,3335,0
|
||||
20250227,170300,151569575,3335,3335,3335,3335,0
|
||||
20250227,170200,151569575,3335,3335,3335,3335,0
|
||||
20250227,170100,151569575,3335,3335,3335,3335,0
|
||||
20250227,170000,151569575,3335,3335,3335,3335,0
|
||||
20250227,165900,151569575,3335,3335,3335,3335,0
|
||||
20250227,165800,151569575,3335,3335,3335,3335,0
|
||||
20250227,165700,151569575,3335,3335,3335,3335,920
|
||||
20250227,165600,151569575,3335,3335,3335,3335,0
|
||||
20250227,165500,151569575,3335,3335,3335,3335,0
|
||||
20250227,165400,151569575,3335,3335,3335,3335,0
|
||||
20250227,165300,151569575,3335,3335,3335,3335,0
|
||||
20250227,165200,151569575,3335,3335,3335,3335,0
|
||||
20250227,165100,151569575,3335,3335,3335,3335,0
|
||||
20250227,165000,151569575,3335,3335,3335,3335,0
|
||||
20250227,164900,151569575,3335,3335,3335,3335,0
|
||||
20250227,164800,151569575,3335,3335,3335,3335,0
|
||||
20250227,164700,151569575,3335,3335,3335,3335,0
|
||||
20250227,164600,151569575,3335,3335,3335,3335,0
|
||||
20250227,164500,151569575,3335,3335,3335,3335,0
|
||||
20250227,164400,151569575,3335,3335,3335,3335,0
|
||||
20250227,164300,151569575,3335,3335,3335,3335,0
|
||||
20250227,164200,151569575,3335,3335,3335,3335,0
|
||||
20250227,164100,151569575,3335,3335,3335,3335,0
|
||||
20250227,164000,151569575,3335,3335,3335,3335,0
|
||||
20250227,163900,151569575,3335,3335,3335,3335,0
|
||||
20250227,163800,151569575,3335,3335,3335,3335,0
|
||||
20250227,163700,151569575,3335,3335,3335,3335,0
|
||||
20250227,163600,151569575,3335,3335,3335,3335,0
|
||||
20250227,163500,151569575,3335,3335,3335,3335,0
|
||||
20250227,163400,151569575,3335,3335,3335,3335,0
|
||||
20250227,163300,151569575,3335,3335,3335,3335,0
|
||||
20250227,163200,151569575,3335,3335,3335,3335,0
|
||||
20250227,163100,151569575,3335,3335,3335,3335,0
|
||||
20250227,163000,151569575,3335,3335,3335,3335,0
|
||||
20250227,162900,151569575,3335,3335,3335,3335,0
|
||||
20250227,162800,151569575,3335,3335,3335,3335,0
|
||||
20250227,162700,151569575,3335,3335,3335,3335,920
|
||||
20250227,162600,151569575,3335,3335,3335,3335,0
|
||||
20250227,162500,151569575,3335,3335,3335,3335,0
|
||||
20250227,162400,151569575,3335,3335,3335,3335,0
|
||||
20250227,162300,151569575,3335,3335,3335,3335,0
|
||||
20250227,162200,151569575,3335,3335,3335,3335,0
|
||||
20250227,162100,151569575,3335,3335,3335,3335,0
|
||||
20250227,162000,151569575,3335,3335,3335,3335,0
|
||||
20250227,161900,151569575,3335,3335,3335,3335,0
|
||||
20250227,161800,151569575,3335,3335,3335,3335,0
|
||||
20250227,161700,151569575,3335,3335,3335,3335,0
|
||||
20250227,161600,151569575,3335,3335,3335,3335,0
|
||||
20250227,161500,151569575,3335,3335,3335,3335,0
|
||||
20250227,161400,151569575,3335,3335,3335,3335,0
|
||||
20250227,161300,151569575,3335,3335,3335,3335,0
|
||||
20250227,161200,151569575,3335,3335,3335,3335,0
|
||||
20250227,161100,151569575,3335,3335,3335,3335,0
|
||||
20250227,161000,151569575,3335,3335,3335,3335,0
|
||||
20250227,160900,151569575,3335,3335,3335,3335,0
|
||||
20250227,160800,151569575,3335,3335,3335,3335,0
|
||||
20250227,160700,151569575,3335,3335,3335,3335,0
|
||||
20250227,160600,151569575,3335,3335,3335,3335,0
|
||||
20250227,160500,151569575,3335,3335,3335,3335,0
|
||||
20250227,160400,151569575,3335,3335,3335,3335,0
|
||||
20250227,160300,151569575,3335,3335,3335,3335,0
|
||||
20250227,160200,151569575,3335,3335,3335,3335,0
|
||||
20250227,160100,151569575,3335,3335,3335,3335,0
|
||||
20250227,160000,151569575,3335,3335,3335,3335,0
|
||||
20250227,155900,151569575,3335,3335,3335,3335,0
|
||||
20250227,155800,151569575,3335,3335,3335,3335,0
|
||||
20250227,155700,151569575,3335,3335,3335,3335,920
|
||||
20250227,155600,151569575,3335,3335,3335,3335,0
|
||||
20250227,155500,151569575,3335,3335,3335,3335,0
|
||||
20250227,155400,151569575,3335,3335,3335,3335,0
|
||||
20250227,155300,151569575,3335,3335,3335,3335,0
|
||||
20250227,155200,151569575,3335,3335,3335,3335,0
|
||||
20250227,155100,151569575,3335,3335,3335,3335,0
|
||||
20250227,155000,151569575,3335,3335,3335,3335,0
|
||||
20250227,154900,151569575,3335,3335,3335,3335,0
|
||||
20250227,154800,151569575,3335,3335,3335,3335,0
|
||||
20250227,154700,151569575,3335,3335,3335,3335,0
|
||||
20250227,154600,151569575,3335,3335,3335,3335,0
|
||||
20250227,154500,151569575,3335,3335,3335,3335,0
|
||||
20250227,154400,151569575,3335,3335,3335,3335,0
|
||||
20250227,154300,151569575,3335,3335,3335,3335,0
|
||||
20250227,154200,151569575,3335,3335,3335,3335,0
|
||||
20250227,154100,151569575,3335,3335,3335,3335,0
|
||||
20250227,154000,151569575,3335,3335,3335,3335,0
|
||||
20250227,153900,151569575,3335,3335,3335,3335,0
|
||||
20250227,153800,151569575,3335,3335,3335,3335,0
|
||||
20250227,153700,151569575,3335,3335,3335,3335,0
|
||||
20250227,153600,151569575,3335,3335,3335,3335,0
|
||||
20250227,153500,151569575,3335,3335,3335,3335,0
|
||||
20250227,153400,151569575,3335,3335,3335,3335,0
|
||||
20250227,153300,151569575,3335,3335,3335,3335,0
|
||||
20250227,153200,151569575,3335,3335,3335,3335,0
|
||||
20250227,153100,151569575,3335,3335,3335,3335,0
|
||||
20250227,153000,151569575,3335,3335,3335,3335,920
|
||||
20250227,152900,148501375,3340,3340,3340,3340,0
|
||||
20250227,152800,148501375,3340,3340,3340,3340,0
|
||||
20250227,152700,148501375,3340,3340,3340,3340,0
|
||||
20250227,152600,148501375,3340,3340,3340,3340,0
|
||||
20250227,152500,148501375,3340,3340,3340,3340,0
|
||||
20250227,152400,148501375,3340,3340,3340,3340,0
|
||||
20250227,152300,148501375,3340,3340,3340,3340,0
|
||||
20250227,152200,148501375,3340,3340,3340,3340,0
|
||||
20250227,152100,148501375,3340,3340,3340,3340,0
|
||||
20250227,152000,148501375,3340,3340,3340,3340,0
|
||||
20250227,151900,148501375,3340,3320,3340,3305,1597
|
||||
20250227,151800,143200335,3320,3320,3320,3320,0
|
||||
20250227,151700,143200335,3320,3320,3320,3320,1
|
||||
20250227,151600,143197015,3305,3305,3305,3305,0
|
||||
20250227,151500,143197015,3305,3305,3305,3305,0
|
||||
20250227,151400,143197015,3305,3320,3320,3305,1150
|
||||
20250227,151300,139395515,3305,3320,3320,3305,1249
|
||||
20250227,151200,135266085,3305,3315,3315,3305,1051
|
||||
20250227,151100,131789680,3315,3315,3315,3315,60
|
||||
20250227,151000,131590780,3315,3320,3320,3315,535
|
||||
20250227,150900,129814880,3320,3320,3320,3320,71
|
||||
20250227,150800,129579160,3335,3335,3335,3335,1
|
||||
20250227,150700,129575825,3325,3325,3325,3325,350
|
||||
20250227,150600,128412075,3335,3320,3335,3320,3155
|
||||
20250227,150500,117937445,3325,3325,3325,3325,0
|
||||
20250227,150400,117937445,3325,3325,3325,3325,0
|
||||
20250227,150300,117937445,3325,3325,3325,3325,78
|
||||
20250227,150200,117678095,3325,3325,3325,3325,0
|
||||
20250227,150100,117678095,3325,3325,3325,3325,75
|
||||
20250227,150000,117428720,3325,3325,3325,3325,672
|
||||
20250227,145900,115194320,3330,3330,3330,3330,1
|
||||
20250227,145800,115190990,3335,3335,3335,3335,0
|
||||
20250227,145700,115190990,3335,3335,3335,3335,0
|
||||
20250227,145600,115190990,3335,3330,3335,3330,2
|
||||
20250227,145500,115184325,3330,3330,3330,3330,0
|
||||
20250227,145400,115184325,3330,3330,3330,3330,0
|
||||
20250227,145300,115184325,3330,3330,3330,3330,0
|
||||
20250227,145200,115184325,3330,3330,3330,3330,0
|
||||
20250227,145100,115184325,3330,3330,3330,3330,60
|
||||
20250227,145000,114984525,3335,3335,3335,3335,2
|
||||
20250227,144900,114977855,3330,3330,3330,3330,0
|
||||
20250227,144800,114977855,3330,3330,3330,3330,0
|
||||
20250227,144700,114977855,3330,3330,3330,3330,0
|
||||
20250227,144600,114977855,3330,3330,3330,3330,0
|
||||
20250227,144500,114977855,3330,3330,3330,3330,1
|
||||
20250227,144400,114974525,3325,3325,3325,3325,500
|
||||
20250227,144300,113312025,3330,3330,3330,3330,0
|
||||
20250227,144200,113312025,3330,3330,3330,3330,5
|
||||
20250227,144100,113295375,3340,3340,3340,3340,0
|
||||
20250227,144000,113295375,3340,3340,3340,3340,0
|
||||
20250227,143900,113295375,3340,3340,3340,3340,2
|
||||
20250227,143800,113288695,3335,3335,3335,3335,16
|
||||
20250227,143700,113235335,3340,3340,3340,3340,5
|
||||
20250227,143600,113218635,3340,3340,3340,3340,0
|
||||
20250227,143500,113218635,3340,3340,3340,3340,1
|
||||
20250227,143400,113215295,3340,3340,3340,3340,0
|
||||
20250227,143300,113215295,3340,3340,3340,3340,0
|
||||
20250227,143200,113215295,3340,3340,3340,3340,0
|
||||
20250227,143100,113215295,3340,3340,3340,3340,2
|
||||
20250227,143000,113208615,3330,3330,3330,3330,1381
|
||||
20250227,142900,108609885,3330,3335,3340,3330,81
|
||||
20250227,142800,108340125,3335,3330,3335,3330,21
|
||||
20250227,142700,108270095,3340,3340,3340,3340,10
|
||||
20250227,142600,108236695,3340,3340,3340,3340,0
|
||||
20250227,142500,108236695,3340,3340,3340,3340,14
|
||||
20250227,142400,108189935,3340,3340,3340,3340,0
|
||||
20250227,142300,108189935,3340,3340,3340,3340,3
|
||||
20250227,142200,108179915,3340,3340,3340,3340,0
|
||||
20250227,142100,108179915,3340,3340,3340,3340,0
|
||||
20250227,142000,108179915,3340,3340,3340,3340,0
|
||||
20250227,141900,108179915,3340,3340,3340,3340,1
|
||||
20250227,141800,108176575,3335,3335,3335,3335,20
|
||||
20250227,141700,108109875,3340,3340,3340,3340,1
|
||||
20250227,141600,108106535,3335,3335,3335,3335,0
|
||||
20250227,141500,108106535,3335,3335,3335,3335,1325
|
||||
20250227,141400,103687660,3335,3335,3335,3335,0
|
||||
20250227,141300,103687660,3335,3335,3335,3335,0
|
||||
20250227,141200,103687660,3335,3335,3335,3335,0
|
||||
20250227,141100,103687660,3335,3335,3335,3335,100
|
||||
20250227,141000,103354160,3340,3340,3340,3340,3
|
||||
20250227,140900,103344140,3340,3340,3340,3340,0
|
||||
20250227,140800,103344140,3340,3340,3340,3340,20
|
||||
20250227,140700,103277340,3340,3340,3340,3340,0
|
||||
20250227,140600,103277340,3340,3340,3340,3340,0
|
||||
20250227,140500,103277340,3340,3340,3340,3340,2
|
||||
20250227,140400,103270660,3340,3340,3340,3340,0
|
||||
20250227,140300,103270660,3340,3340,3340,3340,12
|
||||
20250227,140200,103230580,3335,3335,3335,3335,171
|
||||
20250227,140100,102660295,3340,3340,3340,3340,0
|
||||
20250227,140000,102660295,3340,3340,3340,3340,2
|
||||
20250227,135900,102653615,3340,3340,3340,3340,1
|
||||
20250227,135800,102650275,3340,3340,3340,3340,20
|
||||
20250227,135700,102583475,3340,3340,3340,3340,0
|
||||
20250227,135600,102583475,3340,3340,3340,3340,0
|
||||
20250227,135500,102583475,3340,3340,3340,3340,0
|
||||
20250227,135400,102583475,3340,3340,3340,3340,0
|
||||
20250227,135300,102583475,3340,3340,3340,3340,0
|
||||
20250227,135200,102583475,3340,3340,3340,3340,0
|
||||
20250227,135100,102583475,3340,3335,3340,3335,1395
|
||||
20250227,135000,97924825,3340,3340,3340,3340,0
|
||||
20250227,134900,97924825,3340,3340,3340,3340,1
|
||||
20250227,134800,97921485,3340,3340,3340,3340,20
|
||||
20250227,134700,97854685,3340,3340,3340,3340,0
|
||||
20250227,134600,97854685,3340,3345,3345,3335,1652
|
||||
20250227,134500,92329915,3345,3345,3345,3345,1
|
||||
20250227,134400,92326570,3340,3335,3340,3335,502
|
||||
20250227,134300,90649900,3340,3340,3340,3340,0
|
||||
20250227,134200,90649900,3340,3340,3340,3340,0
|
||||
20250227,134100,90649900,3340,3340,3340,3340,0
|
||||
20250227,134000,90649900,3340,3340,3340,3340,0
|
||||
20250227,133900,90649900,3340,3340,3340,3340,2
|
||||
20250227,133800,90643220,3340,3340,3340,3340,20
|
||||
20250227,133700,90576420,3340,3340,3340,3340,0
|
||||
20250227,133600,90576420,3340,3340,3340,3340,0
|
||||
20250227,133500,90576420,3340,3340,3340,3340,0
|
||||
20250227,133400,90576420,3340,3340,3340,3340,0
|
||||
20250227,133300,90576420,3340,3340,3340,3340,32
|
||||
20250227,133200,90469540,3340,3340,3340,3340,0
|
||||
20250227,133100,90469540,3340,3340,3340,3340,0
|
||||
20250227,133000,90469540,3340,3340,3340,3340,0
|
||||
20250227,132900,90469540,3340,3340,3340,3340,0
|
||||
20250227,132800,90469540,3340,3340,3340,3340,20
|
||||
20250227,132700,90402740,3345,3345,3345,3345,0
|
||||
20250227,132600,90402740,3345,3345,3345,3345,1
|
||||
20250227,132500,90399395,3345,3345,3345,3345,1
|
||||
20250227,132400,90396050,3345,3345,3345,3345,0
|
||||
20250227,132300,90396050,3345,3345,3345,3345,1
|
||||
20250227,132200,90392705,3340,3340,3340,3340,0
|
||||
20250227,132100,90392705,3340,3340,3340,3340,0
|
||||
20250227,132000,90392705,3340,3340,3340,3340,0
|
||||
20250227,131900,90392705,3340,3340,3340,3340,0
|
||||
20250227,131800,90392705,3340,3340,3340,3340,20
|
||||
20250227,131700,90325905,3345,3345,3345,3345,1
|
||||
20250227,131600,90322560,3345,3345,3345,3345,1
|
||||
20250227,131500,90319215,3335,3335,3335,3335,0
|
||||
20250227,131400,90319215,3335,3335,3335,3335,0
|
||||
20250227,131300,90319215,3335,3335,3335,3335,1667
|
||||
20250227,131200,84759770,3340,3340,3340,3340,0
|
||||
20250227,131100,84759770,3340,3340,3340,3340,20
|
||||
20250227,131000,84692970,3340,3340,3340,3340,0
|
||||
20250227,130900,84692970,3340,3340,3340,3340,0
|
||||
20250227,130800,84692970,3340,3340,3340,3340,0
|
||||
20250227,130700,84692970,3340,3345,3345,3340,2
|
||||
20250227,130600,84686285,3350,3350,3350,3350,0
|
||||
20250227,130500,84686285,3350,3350,3350,3350,1
|
||||
20250227,130400,84682935,3350,3350,3350,3350,1
|
||||
20250227,130300,84679585,3350,3350,3350,3350,0
|
||||
20250227,130200,84679585,3350,3350,3350,3350,0
|
||||
20250227,130100,84679585,3350,3350,3350,3350,0
|
||||
20250227,130000,84679585,3350,3350,3350,3350,0
|
||||
20250227,125900,84679585,3350,3345,3350,3345,2
|
||||
20250227,125800,84672890,3345,3345,3345,3345,22
|
||||
20250227,125700,84599300,3345,3345,3345,3345,0
|
||||
20250227,125600,84599300,3345,3345,3345,3345,432
|
||||
20250227,125500,83154260,3345,3345,3345,3345,0
|
||||
20250227,125400,83154260,3345,3345,3345,3345,1000
|
||||
20250227,125300,79809260,3335,3335,3335,3335,416
|
||||
20250227,125200,78421900,3335,3335,3335,3335,0
|
||||
20250227,125100,78421900,3335,3335,3335,3335,0
|
||||
20250227,125000,78421900,3335,3335,3335,3335,0
|
||||
20250227,124900,78421900,3335,3335,3335,3335,0
|
||||
20250227,124800,78421900,3335,3340,3340,3335,1497
|
||||
20250227,124700,73429315,3340,3340,3340,3340,331
|
||||
20250227,124600,72323775,3350,3350,3350,3350,0
|
||||
20250227,124500,72323775,3350,3345,3350,3345,338
|
||||
20250227,124400,71191665,3350,3350,3350,3350,1
|
||||
20250227,124300,71188315,3345,3345,3345,3345,0
|
||||
20250227,124200,71188315,3345,3345,3345,3345,91
|
||||
20250227,124100,70883920,3345,3345,3345,3345,1
|
||||
20250227,124000,70880575,3350,3350,3350,3350,0
|
||||
20250227,123900,70880575,3350,3350,3350,3350,0
|
||||
20250227,123800,70880575,3350,3350,3350,3350,22
|
||||
20250227,123700,70806875,3350,3350,3350,3350,0
|
||||
20250227,123600,70806875,3350,3350,3350,3350,0
|
||||
20250227,123500,70806875,3350,3350,3350,3350,1
|
||||
20250227,123400,70803525,3350,3350,3350,3350,0
|
||||
20250227,123300,70803525,3350,3350,3350,3350,51
|
||||
20250227,123200,70632675,3350,3350,3350,3350,0
|
||||
20250227,123100,70632675,3350,3350,3350,3350,1
|
||||
20250227,123000,70629325,3350,3350,3350,3350,0
|
||||
20250227,122900,70629325,3350,3350,3350,3350,1
|
||||
20250227,122800,70625975,3345,3345,3345,3345,20
|
||||
20250227,122700,70559075,3350,3350,3350,3350,1
|
||||
20250227,122600,70555725,3350,3350,3350,3350,0
|
||||
20250227,122500,70555725,3350,3350,3350,3350,1
|
||||
20250227,122400,70552375,3340,3340,3340,3340,0
|
||||
20250227,122300,70552375,3340,3340,3340,3340,0
|
||||
20250227,122200,70552375,3340,3340,3340,3340,0
|
||||
20250227,122100,70552375,3340,3340,3340,3340,41
|
||||
20250227,122000,70415435,3345,3345,3345,3345,968
|
||||
20250227,121900,67177475,3350,3350,3350,3350,1
|
||||
20250227,121800,67174125,3350,3350,3350,3350,20
|
||||
20250227,121700,67107125,3350,3350,3350,3350,0
|
||||
20250227,121600,67107125,3350,3350,3350,3350,0
|
||||
20250227,121500,67107125,3350,3350,3350,3350,0
|
||||
20250227,121400,67107125,3350,3350,3350,3350,0
|
||||
20250227,121300,67107125,3350,3350,3350,3350,4
|
||||
20250227,121200,67093725,3350,3350,3350,3350,7
|
||||
20250227,121100,67070275,3355,3355,3355,3355,0
|
||||
20250227,121000,67070275,3355,3355,3355,3355,0
|
||||
20250227,120900,67070275,3355,3355,3355,3355,3
|
||||
20250227,120800,67060210,3350,3350,3350,3350,13
|
||||
20250227,120700,67016660,3355,3355,3355,3355,0
|
||||
20250227,120600,67016660,3355,3355,3355,3355,0
|
||||
20250227,120500,67016660,3355,3355,3355,3355,1
|
||||
20250227,120400,67013305,3355,3355,3355,3355,1
|
||||
20250227,120300,67009950,3345,3350,3350,3345,140
|
||||
20250227,120200,66541400,3360,3360,3360,3360,0
|
||||
20250227,120100,66541400,3360,3360,3360,3360,0
|
||||
20250227,120000,66541400,3360,3360,3360,3360,0
|
||||
20250227,115900,66541400,3360,3345,3360,3345,1183
|
||||
20250227,115800,62578665,3345,3345,3345,3345,20
|
||||
20250227,115700,62511765,3345,3345,3345,3345,0
|
||||
20250227,115600,62511765,3345,3345,3345,3345,0
|
||||
20250227,115500,62511765,3345,3340,3345,3340,2
|
||||
20250227,115400,62505080,3345,3345,3345,3345,1
|
||||
20250227,115300,62501735,3340,3340,3340,3340,0
|
||||
20250227,115200,62501735,3340,3340,3340,3340,0
|
||||
20250227,115100,62501735,3340,3340,3340,3340,20
|
||||
20250227,115000,62434935,3345,3345,3345,3345,0
|
||||
20250227,114900,62434935,3345,3345,3345,3345,1
|
||||
20250227,114800,62431590,3345,3345,3345,3345,44
|
||||
20250227,114700,62284410,3345,3345,3345,3345,0
|
||||
20250227,114600,62284410,3345,3345,3345,3345,0
|
||||
20250227,114500,62284410,3345,3345,3345,3345,0
|
||||
20250227,114400,62284410,3345,3345,3345,3345,0
|
||||
20250227,114300,62284410,3345,3345,3345,3345,30
|
||||
20250227,114200,62184060,3345,3345,3345,3345,2
|
||||
20250227,114100,62177370,3345,3345,3345,3345,0
|
||||
20250227,114000,62177370,3345,3345,3345,3345,0
|
||||
20250227,113900,62177370,3345,3345,3345,3345,2
|
||||
20250227,113800,62170680,3340,3340,3340,3340,3
|
||||
20250227,113700,62160660,3340,3340,3340,3340,0
|
||||
20250227,113600,62160660,3340,3340,3340,3340,0
|
||||
20250227,113500,62160660,3340,3340,3340,3340,1
|
||||
20250227,113400,62157320,3340,3340,3340,3340,0
|
||||
20250227,113300,62157320,3340,3340,3340,3340,0
|
||||
20250227,113200,62157320,3340,3340,3340,3340,0
|
||||
20250227,113100,62157320,3340,3340,3340,3340,1
|
||||
20250227,113000,62153980,3335,3335,3335,3335,0
|
||||
20250227,112900,62153980,3335,3335,3335,3335,0
|
||||
20250227,112800,62153980,3335,3335,3335,3335,0
|
||||
20250227,112700,62153980,3335,3335,3335,3335,0
|
||||
20250227,112600,62153980,3335,3340,3340,3335,84
|
||||
20250227,112500,61873465,3345,3345,3345,3345,1
|
||||
20250227,112400,61870120,3345,3345,3345,3345,0
|
||||
20250227,112300,61870120,3345,3345,3345,3345,0
|
||||
20250227,112200,61870120,3345,3345,3345,3345,0
|
||||
20250227,112100,61870120,3345,3345,3345,3345,0
|
||||
20250227,112000,61870120,3345,3345,3345,3345,0
|
||||
20250227,111900,61870120,3345,3345,3345,3345,3
|
||||
20250227,111800,61860085,3345,3345,3345,3345,0
|
||||
20250227,111700,61860085,3345,3345,3345,3345,1
|
||||
20250227,111600,61856740,3335,3335,3335,3335,0
|
||||
20250227,111500,61856740,3335,3340,3340,3335,93
|
||||
20250227,111400,61546180,3345,3345,3345,3345,0
|
||||
20250227,111300,61546180,3345,3345,3345,3345,0
|
||||
20250227,111200,61546180,3345,3345,3345,3345,0
|
||||
20250227,111100,61546180,3345,3345,3345,3345,0
|
||||
20250227,111000,61546180,3345,3345,3345,3345,0
|
||||
20250227,110900,61546180,3345,3345,3345,3345,0
|
||||
20250227,110800,61546180,3345,3345,3345,3345,20
|
||||
20250227,110700,61479280,3345,3345,3345,3345,0
|
||||
20250227,110600,61479280,3345,3345,3345,3345,0
|
||||
20250227,110500,61479280,3345,3350,3350,3345,2
|
||||
20250227,110400,61472585,3350,3350,3350,3350,0
|
||||
20250227,110300,61472585,3350,3350,3350,3350,0
|
||||
20250227,110200,61472585,3350,3350,3350,3350,0
|
||||
20250227,110100,61472585,3350,3350,3350,3350,0
|
||||
20250227,110000,61472585,3350,3350,3350,3350,2
|
||||
20250227,105900,61465885,3345,3345,3345,3345,0
|
||||
20250227,105800,61465885,3345,3345,3350,3345,24
|
||||
20250227,105700,61385600,3335,3335,3335,3335,0
|
||||
20250227,105600,61385600,3335,3335,3335,3335,0
|
||||
20250227,105500,61385600,3335,3335,3335,3335,0
|
||||
20250227,105400,61385600,3335,3340,3340,3335,219
|
||||
20250227,105300,60654635,3340,3340,3340,3340,0
|
||||
20250227,105200,60654635,3340,3340,3340,3340,81
|
||||
20250227,105100,60384095,3345,3345,3345,3345,0
|
||||
20250227,105000,60384095,3345,3345,3345,3345,0
|
||||
20250227,104900,60384095,3345,3350,3350,3345,41
|
||||
20250227,104800,60246945,3350,3340,3350,3340,82
|
||||
20250227,104700,59973045,3340,3345,3350,3340,73
|
||||
20250227,104600,59729100,3345,3345,3345,3345,0
|
||||
20250227,104500,59729100,3345,3345,3345,3345,1000
|
||||
20250227,104400,56384100,3345,3335,3345,3335,145
|
||||
20250227,104300,55900505,3335,3335,3335,3335,6
|
||||
20250227,104200,55880495,3335,3335,3335,3335,0
|
||||
20250227,104100,55880495,3335,3340,3340,3335,600
|
||||
20250227,104000,53879245,3340,3330,3340,3330,383
|
||||
20250227,103900,52601500,3330,3330,3330,3330,0
|
||||
20250227,103800,52601500,3330,3330,3330,3330,0
|
||||
20250227,103700,52601500,3330,3330,3330,3330,30
|
||||
20250227,103600,52501600,3330,3330,3330,3330,0
|
||||
20250227,103500,52501600,3330,3330,3330,3330,0
|
||||
20250227,103400,52501600,3330,3325,3330,3325,1633
|
||||
20250227,103300,47071660,3335,3335,3335,3335,0
|
||||
20250227,103200,47071660,3335,3335,3335,3335,0
|
||||
20250227,103100,47071660,3335,3335,3335,3335,0
|
||||
20250227,103000,47071660,3335,3330,3335,3330,1481
|
||||
20250227,102900,42139905,3335,3335,3335,3335,0
|
||||
20250227,102800,42139905,3335,3335,3335,3335,16
|
||||
20250227,102700,42086545,3330,3330,3330,3330,0
|
||||
20250227,102600,42086545,3330,3330,3330,3330,0
|
||||
20250227,102500,42086545,3330,3330,3330,3330,0
|
||||
20250227,102400,42086545,3330,3330,3330,3330,199
|
||||
20250227,102300,41423875,3340,3340,3340,3340,0
|
||||
20250227,102200,41423875,3340,3340,3340,3340,0
|
||||
20250227,102100,41423875,3340,3340,3340,3340,0
|
||||
20250227,102000,41423875,3340,3340,3340,3340,0
|
||||
20250227,101900,41423875,3340,3340,3340,3340,2
|
||||
20250227,101800,41417195,3340,3340,3340,3340,178
|
||||
20250227,101700,40822675,3340,3340,3340,3340,20
|
||||
20250227,101600,40755875,3340,3340,3340,3340,0
|
||||
20250227,101500,40755875,3340,3340,3340,3340,0
|
||||
20250227,101400,40755875,3340,3340,3340,3340,11
|
||||
20250227,101300,40719135,3340,3340,3340,3340,0
|
||||
20250227,101200,40719135,3340,3340,3340,3340,0
|
||||
20250227,101100,40719135,3340,3340,3340,3340,1
|
||||
20250227,101000,40715795,3330,3330,3330,3330,30
|
||||
20250227,100900,40615895,3340,3340,3340,3340,1
|
||||
20250227,100800,40612555,3345,3345,3345,3345,1
|
||||
20250227,100700,40609210,3345,3345,3345,3345,0
|
||||
20250227,100600,40609210,3345,3345,3345,3345,2
|
||||
20250227,100500,40602520,3345,3345,3345,3345,0
|
||||
20250227,100400,40602520,3345,3345,3345,3345,0
|
||||
20250227,100300,40602520,3345,3345,3345,3345,0
|
||||
20250227,100200,40602520,3345,3345,3345,3345,0
|
||||
20250227,100100,40602520,3345,3345,3345,3345,2
|
||||
20250227,100000,40595830,3330,3340,3345,3330,1002
|
||||
20250227,095900,37245300,3340,3340,3340,3340,0
|
||||
20250227,095800,37245300,3340,3340,3340,3340,0
|
||||
20250227,095700,37245300,3340,3340,3340,3340,0
|
||||
20250227,095600,37245300,3340,3330,3340,3325,589
|
||||
20250227,095500,35286460,3340,3340,3340,3340,1
|
||||
20250227,095400,35283120,3330,3330,3330,3330,0
|
||||
20250227,095300,35283120,3330,3330,3330,3330,0
|
||||
20250227,095200,35283120,3330,3330,3330,3330,13
|
||||
20250227,095100,35239830,3345,3345,3345,3345,0
|
||||
20250227,095000,35239830,3345,3345,3345,3345,281
|
||||
20250227,094900,34299885,3345,3345,3345,3345,4
|
||||
20250227,094800,34286505,3345,3345,3345,3345,0
|
||||
20250227,094700,34286505,3345,3345,3345,3345,260
|
||||
20250227,094600,33416805,3345,3345,3345,3345,29
|
||||
20250227,094500,33319800,3345,3345,3345,3345,16
|
||||
20250227,094400,33266280,3345,3345,3345,3320,388
|
||||
20250227,094300,31976170,3345,3345,3345,3345,14
|
||||
20250227,094200,31929340,3345,3325,3345,3325,1032
|
||||
20250227,094100,28497920,3325,3325,3325,3325,603
|
||||
20250227,094000,26492945,3325,3325,3325,3325,228
|
||||
20250227,093900,25734845,3325,3345,3345,3325,873
|
||||
20250227,093800,22828025,3335,3335,3335,3335,100
|
||||
20250227,093700,22494525,3345,3340,3345,3340,41
|
||||
20250227,093600,22357580,3345,3345,3345,3345,0
|
||||
20250227,093500,22357580,3345,3345,3345,3345,0
|
||||
20250227,093400,22357580,3345,3345,3345,3345,20
|
||||
20250227,093300,22290680,3345,3335,3345,3335,636
|
||||
20250227,093200,20169520,3325,3325,3325,3325,0
|
||||
20250227,093100,20169520,3325,3325,3325,3325,50
|
||||
20250227,093000,20003270,3330,3330,3330,3330,0
|
||||
20250227,092900,20003270,3330,3335,3335,3330,92
|
||||
20250227,092800,19696905,3335,3335,3335,3335,199
|
||||
20250227,092700,19033240,3340,3340,3340,3340,5
|
||||
20250227,092600,19016540,3340,3340,3340,3340,0
|
||||
20250227,092500,19016540,3340,3340,3340,3340,0
|
||||
20250227,092400,19016540,3340,3340,3340,3340,215
|
||||
20250227,092300,18298440,3340,3340,3340,3340,2
|
||||
20250227,092200,18291760,3365,3365,3365,3365,0
|
||||
20250227,092100,18291760,3365,3365,3365,3365,0
|
||||
20250227,092000,18291760,3365,3365,3365,3365,0
|
||||
20250227,091900,18291760,3365,3365,3365,3365,1
|
||||
20250227,091800,18288395,3345,3345,3345,3345,30
|
||||
20250227,091700,18188045,3345,3345,3345,3345,15
|
||||
20250227,091600,18137870,3345,3345,3345,3345,108
|
||||
20250227,091500,17776610,3345,3345,3345,3345,95
|
||||
20250227,091400,17458835,3370,3370,3370,3370,101
|
||||
20250227,091300,17118465,3350,3350,3350,3350,106
|
||||
20250227,091200,16763365,3375,3375,3375,3375,0
|
||||
20250227,091100,16763365,3375,3355,3375,3350,329
|
||||
20250227,091000,15661060,3360,3360,3360,3360,0
|
||||
20250227,090900,15661060,3360,3365,3365,3360,447
|
||||
20250227,090800,14157565,3370,3370,3370,3370,100
|
||||
20250227,090700,13820565,3370,3370,3370,3370,0
|
||||
20250227,090600,13820565,3370,3370,3370,3370,34
|
||||
20250227,090500,13705985,3375,3375,3375,3375,358
|
||||
20250227,090400,12497735,3370,3370,3370,3370,500
|
||||
20250227,090300,10812735,3370,3365,3370,3360,632
|
||||
20250227,090200,8686055,3365,3360,3365,3360,702
|
||||
20250227,090100,6327325,3360,3360,3360,3360,1
|
||||
20250227,090000,6323965,3360,3350,3360,3345,1889
|
||||
|
Reference in New Issue
Block a user