Update 2025-02-27 2849 candle_min
This commit is contained in:
640
053350/min/candle-20250227.csv
Normal file
640
053350/min/candle-20250227.csv
Normal file
@@ -0,0 +1,640 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,193800,1059685250,4615,4615,4615,4615,8522
|
||||
20250227,193700,1059685250,4615,4615,4615,4615,0
|
||||
20250227,193600,1059685250,4615,4615,4615,4615,0
|
||||
20250227,193500,1059685250,4615,4615,4615,4615,0
|
||||
20250227,193400,1059685250,4615,4615,4615,4615,0
|
||||
20250227,193300,1059685250,4615,4615,4615,4615,0
|
||||
20250227,193200,1059685250,4615,4615,4615,4615,0
|
||||
20250227,193100,1059685250,4615,4615,4615,4615,0
|
||||
20250227,193000,1059685250,4615,4615,4615,4615,0
|
||||
20250227,192900,1059685250,4615,4615,4615,4615,0
|
||||
20250227,192800,1059685250,4615,4615,4615,4615,0
|
||||
20250227,192700,1059685250,4615,4615,4615,4615,0
|
||||
20250227,192600,1059685250,4615,4615,4615,4615,0
|
||||
20250227,192500,1059685250,4615,4615,4615,4615,0
|
||||
20250227,192400,1059685250,4615,4615,4615,4615,0
|
||||
20250227,192300,1059685250,4615,4615,4615,4615,0
|
||||
20250227,192200,1059685250,4615,4615,4615,4615,0
|
||||
20250227,192100,1059685250,4615,4615,4615,4615,0
|
||||
20250227,192000,1059685250,4615,4615,4615,4615,0
|
||||
20250227,191900,1059685250,4615,4615,4615,4615,0
|
||||
20250227,191800,1059685250,4615,4615,4615,4615,0
|
||||
20250227,191700,1059685250,4615,4615,4615,4615,0
|
||||
20250227,191600,1059685250,4615,4615,4615,4615,0
|
||||
20250227,191500,1059685250,4615,4615,4615,4615,0
|
||||
20250227,191400,1059685250,4615,4615,4615,4615,0
|
||||
20250227,191300,1059685250,4615,4615,4615,4615,0
|
||||
20250227,191200,1059685250,4615,4615,4615,4615,0
|
||||
20250227,191100,1059685250,4615,4615,4615,4615,0
|
||||
20250227,191000,1059685250,4615,4615,4615,4615,0
|
||||
20250227,190900,1059685250,4615,4615,4615,4615,0
|
||||
20250227,190800,1059685250,4615,4615,4615,4615,8522
|
||||
20250227,190700,1059685250,4615,4615,4615,4615,0
|
||||
20250227,190600,1059685250,4615,4615,4615,4615,0
|
||||
20250227,190500,1059685250,4615,4615,4615,4615,0
|
||||
20250227,190400,1059685250,4615,4615,4615,4615,0
|
||||
20250227,190300,1059685250,4615,4615,4615,4615,0
|
||||
20250227,190200,1059685250,4615,4615,4615,4615,0
|
||||
20250227,190100,1059685250,4615,4615,4615,4615,0
|
||||
20250227,190000,1059685250,4615,4615,4615,4615,0
|
||||
20250227,185900,1059685250,4615,4615,4615,4615,0
|
||||
20250227,185800,1059685250,4615,4615,4615,4615,0
|
||||
20250227,185700,1059685250,4615,4615,4615,4615,0
|
||||
20250227,185600,1059685250,4615,4615,4615,4615,0
|
||||
20250227,185500,1059685250,4615,4615,4615,4615,0
|
||||
20250227,185400,1059685250,4615,4615,4615,4615,0
|
||||
20250227,185300,1059685250,4615,4615,4615,4615,0
|
||||
20250227,185200,1059685250,4615,4615,4615,4615,0
|
||||
20250227,185100,1059685250,4615,4615,4615,4615,0
|
||||
20250227,185000,1059685250,4615,4615,4615,4615,0
|
||||
20250227,184900,1059685250,4615,4615,4615,4615,0
|
||||
20250227,184800,1059685250,4615,4615,4615,4615,0
|
||||
20250227,184700,1059685250,4615,4615,4615,4615,0
|
||||
20250227,184600,1059685250,4615,4615,4615,4615,0
|
||||
20250227,184500,1059685250,4615,4615,4615,4615,0
|
||||
20250227,184400,1059685250,4615,4615,4615,4615,0
|
||||
20250227,184300,1059685250,4615,4615,4615,4615,0
|
||||
20250227,184200,1059685250,4615,4615,4615,4615,0
|
||||
20250227,184100,1059685250,4615,4615,4615,4615,0
|
||||
20250227,184000,1059685250,4615,4615,4615,4615,0
|
||||
20250227,183900,1059685250,4615,4615,4615,4615,0
|
||||
20250227,183800,1059685250,4615,4615,4615,4615,8522
|
||||
20250227,183700,1059685250,4615,4615,4615,4615,0
|
||||
20250227,183600,1059685250,4615,4615,4615,4615,0
|
||||
20250227,183500,1059685250,4615,4615,4615,4615,0
|
||||
20250227,183400,1059685250,4615,4615,4615,4615,0
|
||||
20250227,183300,1059685250,4615,4615,4615,4615,0
|
||||
20250227,183200,1059685250,4615,4615,4615,4615,0
|
||||
20250227,183100,1059685250,4615,4615,4615,4615,0
|
||||
20250227,183000,1059685250,4615,4615,4615,4615,0
|
||||
20250227,182900,1059685250,4615,4615,4615,4615,0
|
||||
20250227,182800,1059685250,4615,4615,4615,4615,0
|
||||
20250227,182700,1059685250,4615,4615,4615,4615,0
|
||||
20250227,182600,1059685250,4615,4615,4615,4615,0
|
||||
20250227,182500,1059685250,4615,4615,4615,4615,0
|
||||
20250227,182400,1059685250,4615,4615,4615,4615,0
|
||||
20250227,182300,1059685250,4615,4615,4615,4615,0
|
||||
20250227,182200,1059685250,4615,4615,4615,4615,0
|
||||
20250227,182100,1059685250,4615,4615,4615,4615,0
|
||||
20250227,182000,1059685250,4615,4615,4615,4615,0
|
||||
20250227,181900,1059685250,4615,4615,4615,4615,0
|
||||
20250227,181800,1059685250,4615,4615,4615,4615,0
|
||||
20250227,181700,1059685250,4615,4615,4615,4615,0
|
||||
20250227,181600,1059685250,4615,4615,4615,4615,0
|
||||
20250227,181500,1059685250,4615,4615,4615,4615,0
|
||||
20250227,181400,1059685250,4615,4615,4615,4615,0
|
||||
20250227,181300,1059685250,4615,4615,4615,4615,0
|
||||
20250227,181200,1059685250,4615,4615,4615,4615,0
|
||||
20250227,181100,1059685250,4615,4615,4615,4615,0
|
||||
20250227,181000,1059685250,4615,4615,4615,4615,0
|
||||
20250227,180900,1059685250,4615,4615,4615,4615,0
|
||||
20250227,180800,1059685250,4615,4615,4615,4615,8522
|
||||
20250227,180700,1059685250,4615,4615,4615,4615,0
|
||||
20250227,180600,1059685250,4615,4615,4615,4615,0
|
||||
20250227,180500,1059685250,4615,4615,4615,4615,0
|
||||
20250227,180400,1059685250,4615,4615,4615,4615,0
|
||||
20250227,180300,1059685250,4615,4615,4615,4615,0
|
||||
20250227,180200,1059685250,4615,4615,4615,4615,0
|
||||
20250227,180100,1059685250,4615,4615,4615,4615,0
|
||||
20250227,180000,1059685250,4615,4615,4615,4615,0
|
||||
20250227,175900,1059685250,4615,4615,4615,4615,0
|
||||
20250227,175800,1059685250,4615,4615,4615,4615,0
|
||||
20250227,175700,1059685250,4615,4615,4615,4615,0
|
||||
20250227,175600,1059685250,4615,4615,4615,4615,0
|
||||
20250227,175500,1059685250,4615,4615,4615,4615,0
|
||||
20250227,175400,1059685250,4615,4615,4615,4615,0
|
||||
20250227,175300,1059685250,4615,4615,4615,4615,0
|
||||
20250227,175200,1059685250,4615,4615,4615,4615,0
|
||||
20250227,175100,1059685250,4615,4615,4615,4615,0
|
||||
20250227,175000,1059685250,4615,4615,4615,4615,0
|
||||
20250227,174900,1059685250,4615,4615,4615,4615,0
|
||||
20250227,174800,1059685250,4615,4615,4615,4615,0
|
||||
20250227,174700,1059685250,4615,4615,4615,4615,0
|
||||
20250227,174600,1059685250,4615,4615,4615,4615,0
|
||||
20250227,174500,1059685250,4615,4615,4615,4615,0
|
||||
20250227,174400,1059685250,4615,4615,4615,4615,0
|
||||
20250227,174300,1059685250,4615,4615,4615,4615,0
|
||||
20250227,174200,1059685250,4615,4615,4615,4615,0
|
||||
20250227,174100,1059685250,4615,4615,4615,4615,0
|
||||
20250227,174000,1059685250,4615,4615,4615,4615,0
|
||||
20250227,173900,1059685250,4615,4615,4615,4615,0
|
||||
20250227,173800,1059685250,4615,4615,4615,4615,8522
|
||||
20250227,173700,1059685250,4615,4615,4615,4615,0
|
||||
20250227,173600,1059685250,4615,4615,4615,4615,0
|
||||
20250227,173500,1059685250,4615,4615,4615,4615,0
|
||||
20250227,173400,1059685250,4615,4615,4615,4615,0
|
||||
20250227,173300,1059685250,4615,4615,4615,4615,0
|
||||
20250227,173200,1059685250,4615,4615,4615,4615,0
|
||||
20250227,173100,1059685250,4615,4615,4615,4615,0
|
||||
20250227,173000,1059685250,4615,4615,4615,4615,0
|
||||
20250227,172900,1059685250,4615,4615,4615,4615,0
|
||||
20250227,172800,1059685250,4615,4615,4615,4615,0
|
||||
20250227,172700,1059685250,4615,4615,4615,4615,0
|
||||
20250227,172600,1059685250,4615,4615,4615,4615,0
|
||||
20250227,172500,1059685250,4615,4615,4615,4615,0
|
||||
20250227,172400,1059685250,4615,4615,4615,4615,0
|
||||
20250227,172300,1059685250,4615,4615,4615,4615,0
|
||||
20250227,172200,1059685250,4615,4615,4615,4615,0
|
||||
20250227,172100,1059685250,4615,4615,4615,4615,0
|
||||
20250227,172000,1059685250,4615,4615,4615,4615,0
|
||||
20250227,171900,1059685250,4615,4615,4615,4615,0
|
||||
20250227,171800,1059685250,4615,4615,4615,4615,0
|
||||
20250227,171700,1059685250,4615,4615,4615,4615,0
|
||||
20250227,171600,1059685250,4615,4615,4615,4615,0
|
||||
20250227,171500,1059685250,4615,4615,4615,4615,0
|
||||
20250227,171400,1059685250,4615,4615,4615,4615,0
|
||||
20250227,171300,1059685250,4615,4615,4615,4615,0
|
||||
20250227,171200,1059685250,4615,4615,4615,4615,0
|
||||
20250227,171100,1059685250,4615,4615,4615,4615,0
|
||||
20250227,171000,1059685250,4615,4615,4615,4615,0
|
||||
20250227,170900,1059685250,4615,4615,4615,4615,0
|
||||
20250227,170800,1059685250,4615,4615,4615,4615,8522
|
||||
20250227,170700,1059685250,4615,4615,4615,4615,0
|
||||
20250227,170600,1059685250,4615,4615,4615,4615,0
|
||||
20250227,170500,1059685250,4615,4615,4615,4615,0
|
||||
20250227,170400,1059685250,4615,4615,4615,4615,0
|
||||
20250227,170300,1059685250,4615,4615,4615,4615,0
|
||||
20250227,170200,1059685250,4615,4615,4615,4615,0
|
||||
20250227,170100,1059685250,4615,4615,4615,4615,0
|
||||
20250227,170000,1059685250,4615,4615,4615,4615,0
|
||||
20250227,165900,1059685250,4615,4615,4615,4615,0
|
||||
20250227,165800,1059685250,4615,4615,4615,4615,0
|
||||
20250227,165700,1059685250,4615,4615,4615,4615,0
|
||||
20250227,165600,1059685250,4615,4615,4615,4615,0
|
||||
20250227,165500,1059685250,4615,4615,4615,4615,0
|
||||
20250227,165400,1059685250,4615,4615,4615,4615,0
|
||||
20250227,165300,1059685250,4615,4615,4615,4615,0
|
||||
20250227,165200,1059685250,4615,4615,4615,4615,0
|
||||
20250227,165100,1059685250,4615,4615,4615,4615,0
|
||||
20250227,165000,1059685250,4615,4615,4615,4615,0
|
||||
20250227,164900,1059685250,4615,4615,4615,4615,0
|
||||
20250227,164800,1059685250,4615,4615,4615,4615,0
|
||||
20250227,164700,1059685250,4615,4615,4615,4615,0
|
||||
20250227,164600,1059685250,4615,4615,4615,4615,0
|
||||
20250227,164500,1059685250,4615,4615,4615,4615,0
|
||||
20250227,164400,1059685250,4615,4615,4615,4615,0
|
||||
20250227,164300,1059685250,4615,4615,4615,4615,0
|
||||
20250227,164200,1059685250,4615,4615,4615,4615,0
|
||||
20250227,164100,1059685250,4615,4615,4615,4615,0
|
||||
20250227,164000,1059685250,4615,4615,4615,4615,0
|
||||
20250227,163900,1059685250,4615,4615,4615,4615,0
|
||||
20250227,163800,1059685250,4615,4615,4615,4615,8522
|
||||
20250227,163700,1059685250,4615,4615,4615,4615,0
|
||||
20250227,163600,1059685250,4615,4615,4615,4615,0
|
||||
20250227,163500,1059685250,4615,4615,4615,4615,0
|
||||
20250227,163400,1059685250,4615,4615,4615,4615,0
|
||||
20250227,163300,1059685250,4615,4615,4615,4615,0
|
||||
20250227,163200,1059685250,4615,4615,4615,4615,0
|
||||
20250227,163100,1059685250,4615,4615,4615,4615,0
|
||||
20250227,163000,1059685250,4615,4615,4615,4615,0
|
||||
20250227,162900,1059685250,4615,4615,4615,4615,0
|
||||
20250227,162800,1059685250,4615,4615,4615,4615,0
|
||||
20250227,162700,1059685250,4615,4615,4615,4615,0
|
||||
20250227,162600,1059685250,4615,4615,4615,4615,0
|
||||
20250227,162500,1059685250,4615,4615,4615,4615,0
|
||||
20250227,162400,1059685250,4615,4615,4615,4615,0
|
||||
20250227,162300,1059685250,4615,4615,4615,4615,0
|
||||
20250227,162200,1059685250,4615,4615,4615,4615,0
|
||||
20250227,162100,1059685250,4615,4615,4615,4615,0
|
||||
20250227,162000,1059685250,4615,4615,4615,4615,0
|
||||
20250227,161900,1059685250,4615,4615,4615,4615,0
|
||||
20250227,161800,1059685250,4615,4615,4615,4615,0
|
||||
20250227,161700,1059685250,4615,4615,4615,4615,0
|
||||
20250227,161600,1059685250,4615,4615,4615,4615,0
|
||||
20250227,161500,1059685250,4615,4615,4615,4615,0
|
||||
20250227,161400,1059685250,4615,4615,4615,4615,0
|
||||
20250227,161300,1059685250,4615,4615,4615,4615,0
|
||||
20250227,161200,1059685250,4615,4615,4615,4615,0
|
||||
20250227,161100,1059685250,4615,4615,4615,4615,0
|
||||
20250227,161000,1059685250,4615,4615,4615,4615,0
|
||||
20250227,160900,1059685250,4615,4615,4615,4615,0
|
||||
20250227,160800,1059685250,4615,4615,4615,4615,8522
|
||||
20250227,160700,1059685250,4615,4615,4615,4615,0
|
||||
20250227,160600,1059685250,4615,4615,4615,4615,0
|
||||
20250227,160500,1059685250,4615,4615,4615,4615,0
|
||||
20250227,160400,1059685250,4615,4615,4615,4615,0
|
||||
20250227,160300,1059685250,4615,4615,4615,4615,0
|
||||
20250227,160200,1059685250,4615,4615,4615,4615,0
|
||||
20250227,160100,1059685250,4615,4615,4615,4615,0
|
||||
20250227,160000,1059685250,4615,4615,4615,4615,0
|
||||
20250227,155900,1059685250,4615,4615,4615,4615,0
|
||||
20250227,155800,1059685250,4615,4615,4615,4615,0
|
||||
20250227,155700,1059685250,4615,4615,4615,4615,0
|
||||
20250227,155600,1059685250,4615,4615,4615,4615,0
|
||||
20250227,155500,1059685250,4615,4615,4615,4615,0
|
||||
20250227,155400,1059685250,4615,4615,4615,4615,0
|
||||
20250227,155300,1059685250,4615,4615,4615,4615,0
|
||||
20250227,155200,1059685250,4615,4615,4615,4615,0
|
||||
20250227,155100,1059685250,4615,4615,4615,4615,0
|
||||
20250227,155000,1059685250,4615,4615,4615,4615,0
|
||||
20250227,154900,1059685250,4615,4615,4615,4615,0
|
||||
20250227,154800,1059685250,4615,4615,4615,4615,0
|
||||
20250227,154700,1059685250,4615,4615,4615,4615,0
|
||||
20250227,154600,1059685250,4615,4615,4615,4615,0
|
||||
20250227,154500,1059685250,4615,4615,4615,4615,0
|
||||
20250227,154400,1059685250,4615,4615,4615,4615,0
|
||||
20250227,154300,1059685250,4615,4615,4615,4615,0
|
||||
20250227,154200,1059685250,4615,4615,4615,4615,0
|
||||
20250227,154100,1059685250,4615,4615,4615,4615,0
|
||||
20250227,154000,1059685250,4615,4615,4615,4615,0
|
||||
20250227,153900,1059685250,4615,4615,4615,4615,0
|
||||
20250227,153800,1059685250,4615,4615,4615,4615,8522
|
||||
20250227,153700,1059685250,4615,4615,4615,4615,0
|
||||
20250227,153600,1059685250,4615,4615,4615,4615,0
|
||||
20250227,153500,1059685250,4615,4615,4615,4615,0
|
||||
20250227,153400,1059685250,4615,4615,4615,4615,0
|
||||
20250227,153300,1059685250,4615,4615,4615,4615,0
|
||||
20250227,153200,1059685250,4615,4615,4615,4615,0
|
||||
20250227,153100,1059685250,4615,4615,4615,4615,0
|
||||
20250227,153000,1059685250,4615,4615,4615,4615,8522
|
||||
20250227,152900,1020356220,4615,4615,4615,4615,0
|
||||
20250227,152800,1020356220,4615,4615,4615,4615,0
|
||||
20250227,152700,1020356220,4615,4615,4615,4615,0
|
||||
20250227,152600,1020356220,4615,4615,4615,4615,0
|
||||
20250227,152500,1020356220,4615,4615,4615,4615,0
|
||||
20250227,152400,1020356220,4615,4615,4615,4615,0
|
||||
20250227,152300,1020356220,4615,4615,4615,4615,0
|
||||
20250227,152200,1020356220,4615,4615,4615,4615,0
|
||||
20250227,152100,1020356220,4615,4615,4615,4615,0
|
||||
20250227,152000,1020356220,4615,4615,4615,4615,0
|
||||
20250227,151900,1020356220,4615,4520,4625,4515,12528
|
||||
20250227,151800,962605935,4515,4620,4625,4485,6118
|
||||
20250227,151700,934606225,4625,4540,4625,4540,28102
|
||||
20250227,151600,805900700,4540,4490,4540,4490,4083
|
||||
20250227,151500,787440155,4525,4535,4540,4490,4419
|
||||
20250227,151400,767465790,4560,4455,4560,4450,13713
|
||||
20250227,151300,705916725,4465,4450,4465,4445,3606
|
||||
20250227,151200,689828865,4445,4440,4445,4440,266
|
||||
20250227,151100,688647640,4445,4460,4460,4440,4082
|
||||
20250227,151000,670487960,4460,4460,4460,4460,0
|
||||
20250227,150900,670487960,4460,4460,4460,4460,222
|
||||
20250227,150800,669497840,4435,4365,4460,4365,8630
|
||||
20250227,150700,631142980,4410,4405,4410,4405,3000
|
||||
20250227,150600,617916485,4410,4410,4410,4410,0
|
||||
20250227,150500,617916485,4410,4410,4420,4410,1129
|
||||
20250227,150400,612931060,4410,4330,4410,4330,10536
|
||||
20250227,150300,566605960,4380,4380,4380,4380,1200
|
||||
20250227,150200,561349960,4385,4385,4385,4385,0
|
||||
20250227,150100,561349960,4385,4330,4385,4330,1954
|
||||
20250227,150000,552837455,4330,4370,4385,4330,5246
|
||||
20250227,145900,530072030,4330,4330,4330,4330,324
|
||||
20250227,145800,528669110,4330,4330,4330,4330,0
|
||||
20250227,145700,528669110,4330,4330,4330,4330,2000
|
||||
20250227,145600,520009110,4320,4320,4320,4320,1404
|
||||
20250227,145500,513943830,4315,4335,4335,4315,1135
|
||||
20250227,145400,509033465,4350,4365,4390,4350,1604
|
||||
20250227,145300,502045325,4365,4365,4365,4365,0
|
||||
20250227,145200,502045325,4365,4330,4365,4330,318
|
||||
20250227,145100,500667580,4325,4325,4325,4325,0
|
||||
20250227,145000,500667580,4325,4325,4325,4325,1
|
||||
20250227,144900,500663255,4320,4320,4320,4320,0
|
||||
20250227,144800,500663255,4320,4345,4345,4320,300
|
||||
20250227,144700,499363310,4340,4335,4340,4330,581
|
||||
20250227,144600,496847560,4340,4355,4360,4340,547
|
||||
20250227,144500,494468220,4355,4370,4395,4355,195
|
||||
20250227,144400,493613510,4370,4395,4395,4370,27
|
||||
20250227,144300,493494920,4390,4350,4395,4350,601
|
||||
20250227,144200,490866000,4350,4350,4350,4350,0
|
||||
20250227,144100,490866000,4350,4350,4350,4350,767
|
||||
20250227,144000,487529550,4350,4350,4350,4350,233
|
||||
20250227,143900,486516000,4350,4340,4355,4335,2779
|
||||
20250227,143800,474437310,4340,4340,4340,4340,1000
|
||||
20250227,143700,470097310,4280,4280,4280,4280,1
|
||||
20250227,143600,470093030,4280,4280,4280,4280,400
|
||||
20250227,143500,468381030,4300,4305,4305,4300,2200
|
||||
20250227,143400,458917530,4350,4305,4350,4305,1002
|
||||
20250227,143300,454599970,4305,4305,4310,4300,1604
|
||||
20250227,143200,447697610,4305,4305,4305,4305,684
|
||||
20250227,143100,444752990,4305,4280,4305,4280,745
|
||||
20250227,143000,441548240,4275,4250,4280,4250,261
|
||||
20250227,142900,440432380,4265,4270,4270,4265,99
|
||||
20250227,142800,440010065,4275,4285,4300,4230,2632
|
||||
20250227,142700,428792105,4290,4260,4300,4235,2255
|
||||
20250227,142600,419177135,4225,4380,4385,4225,3884
|
||||
20250227,142500,402536655,4380,4375,4380,4375,1000
|
||||
20250227,142400,398157215,4380,4375,4380,4375,110
|
||||
20250227,142300,397675550,4375,4355,4380,4355,2021
|
||||
20250227,142200,388834455,4365,4365,4365,4365,0
|
||||
20250227,142100,388834455,4365,4365,4365,4365,0
|
||||
20250227,142000,388834455,4365,4365,4365,4365,0
|
||||
20250227,141900,388834455,4365,4355,4365,4355,89
|
||||
20250227,141800,388446380,4365,4365,4365,4365,0
|
||||
20250227,141700,388446380,4365,4365,4365,4365,14
|
||||
20250227,141600,388385270,4375,4360,4380,4360,829
|
||||
20250227,141500,384756020,4380,4375,4380,4305,1020
|
||||
20250227,141400,380294065,4375,4350,4380,4350,2060
|
||||
20250227,141300,371316855,4335,4235,4350,4235,4776
|
||||
20250227,141200,350936030,4235,4240,4250,4235,2362
|
||||
20250227,141100,340919275,4255,4255,4255,4255,500
|
||||
20250227,141000,338791775,4275,4330,4330,4220,600
|
||||
20250227,140900,336245980,4330,4320,4330,4320,290
|
||||
20250227,140800,334990570,4315,4320,4320,4315,1538
|
||||
20250227,140700,328351600,4320,4300,4320,4300,2632
|
||||
20250227,140600,316988230,4310,4305,4310,4305,100
|
||||
20250227,140500,316557655,4305,4295,4305,4295,1189
|
||||
20250227,140400,311440080,4240,4295,4300,4240,1462
|
||||
20250227,140300,305160105,4295,4295,4295,4295,238
|
||||
20250227,140200,304137895,4290,4290,4290,4290,1
|
||||
20250227,140100,304133605,4295,4285,4295,4285,429
|
||||
20250227,140000,302292950,4295,4295,4295,4295,0
|
||||
20250227,135900,302292950,4295,4295,4295,4295,0
|
||||
20250227,135800,302292950,4295,4295,4295,4295,77
|
||||
20250227,135700,301962235,4295,4295,4295,4295,15
|
||||
20250227,135600,301897810,4295,4295,4295,4295,0
|
||||
20250227,135500,301897810,4295,4295,4295,4295,0
|
||||
20250227,135400,301897810,4295,4295,4295,4295,1
|
||||
20250227,135300,301893515,4245,4245,4245,4245,2
|
||||
20250227,135200,301885025,4295,4295,4295,4295,0
|
||||
20250227,135100,301885025,4295,4290,4295,4290,551
|
||||
20250227,135000,299518795,4290,4290,4290,4290,0
|
||||
20250227,134900,299518795,4290,4285,4290,4285,952
|
||||
20250227,134800,295436100,4285,4265,4285,4265,800
|
||||
20250227,134700,292010005,4280,4240,4280,4240,1000
|
||||
20250227,134600,287744435,4235,4235,4235,4235,0
|
||||
20250227,134500,287744435,4235,4235,4235,4235,0
|
||||
20250227,134400,287744435,4235,4235,4235,4235,0
|
||||
20250227,134300,287744435,4235,4235,4235,4235,0
|
||||
20250227,134200,287744435,4235,4235,4235,4235,0
|
||||
20250227,134100,287744435,4235,4235,4235,4235,2
|
||||
20250227,134000,287735965,4245,4245,4245,4245,0
|
||||
20250227,133900,287735965,4245,4245,4245,4245,0
|
||||
20250227,133800,287735965,4245,4250,4250,4245,211
|
||||
20250227,133700,286839770,4265,4265,4265,4265,0
|
||||
20250227,133600,286839770,4265,4265,4265,4265,0
|
||||
20250227,133500,286839770,4265,4265,4265,4265,0
|
||||
20250227,133400,286839770,4265,4265,4265,4265,0
|
||||
20250227,133300,286839770,4265,4265,4265,4265,0
|
||||
20250227,133200,286839770,4265,4265,4265,4265,0
|
||||
20250227,133100,286839770,4265,4265,4265,4265,0
|
||||
20250227,133000,286839770,4265,4260,4265,4260,20
|
||||
20250227,132900,286754480,4250,4250,4250,4250,11
|
||||
20250227,132800,286707730,4250,4250,4250,4250,0
|
||||
20250227,132700,286707730,4250,4250,4250,4250,0
|
||||
20250227,132600,286707730,4250,4250,4250,4250,0
|
||||
20250227,132500,286707730,4250,4250,4250,4250,0
|
||||
20250227,132400,286707730,4250,4250,4250,4250,30
|
||||
20250227,132300,286580230,4290,4290,4290,4290,0
|
||||
20250227,132200,286580230,4290,4260,4290,4260,1100
|
||||
20250227,132100,281877660,4265,4265,4265,4265,0
|
||||
20250227,132000,281877660,4265,4265,4265,4265,0
|
||||
20250227,131900,281877660,4265,4265,4265,4265,0
|
||||
20250227,131800,281877660,4265,4265,4265,4265,0
|
||||
20250227,131700,281877660,4265,4260,4265,4260,180
|
||||
20250227,131600,281110535,4250,4250,4250,4250,0
|
||||
20250227,131500,281110535,4250,4250,4250,4250,0
|
||||
20250227,131400,281110535,4250,4250,4250,4250,0
|
||||
20250227,131300,281110535,4250,4250,4250,4250,0
|
||||
20250227,131200,281110535,4250,4265,4265,4250,2
|
||||
20250227,131100,281102020,4220,4220,4220,4220,0
|
||||
20250227,131000,281102020,4220,4220,4220,4220,0
|
||||
20250227,130900,281102020,4220,4265,4265,4220,715
|
||||
20250227,130800,278063815,4265,4265,4265,4265,1
|
||||
20250227,130700,278059550,4260,4260,4260,4260,0
|
||||
20250227,130600,278059550,4260,4260,4260,4260,0
|
||||
20250227,130500,278059550,4260,4285,4285,4260,1991
|
||||
20250227,130400,269573430,4280,4255,4290,4255,3571
|
||||
20250227,130300,254353805,4255,4230,4260,4230,4010
|
||||
20250227,130200,237303055,4230,4205,4230,4205,2000
|
||||
20250227,130100,228851430,4230,4230,4230,4230,0
|
||||
20250227,130000,228851430,4230,4230,4230,4230,0
|
||||
20250227,125900,228851430,4230,4230,4230,4230,0
|
||||
20250227,125800,228851430,4230,4230,4230,4230,0
|
||||
20250227,125700,228851430,4230,4230,4230,4230,0
|
||||
20250227,125600,228851430,4230,4230,4230,4230,0
|
||||
20250227,125500,228851430,4230,4230,4230,4230,0
|
||||
20250227,125400,228851430,4230,4230,4230,4230,0
|
||||
20250227,125300,228851430,4230,4230,4230,4230,0
|
||||
20250227,125200,228851430,4230,4230,4230,4230,0
|
||||
20250227,125100,228851430,4230,4230,4230,4230,0
|
||||
20250227,125000,228851430,4230,4230,4230,4230,0
|
||||
20250227,124900,228851430,4230,4230,4230,4230,0
|
||||
20250227,124800,228851430,4230,4230,4230,4230,0
|
||||
20250227,124700,228851430,4230,4230,4230,4230,0
|
||||
20250227,124600,228851430,4230,4230,4230,4230,0
|
||||
20250227,124500,228851430,4230,4230,4230,4230,0
|
||||
20250227,124400,228851430,4230,4230,4230,4230,0
|
||||
20250227,124300,228851430,4230,4230,4230,4230,0
|
||||
20250227,124200,228851430,4230,4230,4230,4230,0
|
||||
20250227,124100,228851430,4230,4205,4230,4205,1117
|
||||
20250227,124000,224138920,4200,4200,4200,4200,0
|
||||
20250227,123900,224138920,4200,4200,4200,4200,0
|
||||
20250227,123800,224138920,4200,4200,4200,4200,0
|
||||
20250227,123700,224138920,4200,4200,4200,4200,0
|
||||
20250227,123600,224138920,4200,4200,4200,4200,0
|
||||
20250227,123500,224138920,4200,4200,4200,4200,4
|
||||
20250227,123400,224122120,4205,4205,4205,4205,983
|
||||
20250227,123300,219988605,4205,4210,4210,4205,44
|
||||
20250227,123200,219803580,4205,4205,4205,4205,0
|
||||
20250227,123100,219803580,4205,4205,4205,4205,0
|
||||
20250227,123000,219803580,4205,4205,4205,4205,172
|
||||
20250227,122900,219080320,4205,4205,4205,4205,0
|
||||
20250227,122800,219080320,4205,4205,4205,4205,0
|
||||
20250227,122700,219080320,4205,4205,4205,4205,300
|
||||
20250227,122600,217818820,4195,4195,4195,4195,0
|
||||
20250227,122500,217818820,4195,4195,4195,4195,0
|
||||
20250227,122400,217818820,4195,4195,4195,4195,6
|
||||
20250227,122300,217793650,4195,4200,4205,4190,42
|
||||
20250227,122200,217617190,4205,4205,4205,4205,500
|
||||
20250227,122100,215514690,4200,4200,4200,4200,0
|
||||
20250227,122000,215514690,4200,4200,4200,4200,0
|
||||
20250227,121900,215514690,4200,4200,4200,4200,0
|
||||
20250227,121800,215514690,4200,4200,4200,4200,0
|
||||
20250227,121700,215514690,4200,4165,4205,4165,2862
|
||||
20250227,121600,203512010,4140,4140,4140,4140,3
|
||||
20250227,121500,203499590,4160,4155,4160,4155,200
|
||||
20250227,121400,202667840,4150,4150,4150,4150,0
|
||||
20250227,121300,202667840,4150,4150,4150,4150,0
|
||||
20250227,121200,202667840,4150,4150,4150,4150,0
|
||||
20250227,121100,202667840,4150,4150,4150,4150,0
|
||||
20250227,121000,202667840,4150,4150,4150,4150,0
|
||||
20250227,120900,202667840,4150,4150,4150,4150,0
|
||||
20250227,120800,202667840,4150,4150,4150,4150,0
|
||||
20250227,120700,202667840,4150,4150,4150,4150,0
|
||||
20250227,120600,202667840,4150,4150,4150,4150,0
|
||||
20250227,120500,202667840,4150,4150,4150,4150,0
|
||||
20250227,120400,202667840,4150,4150,4150,4150,0
|
||||
20250227,120300,202667840,4150,4150,4150,4150,0
|
||||
20250227,120200,202667840,4150,4150,4150,4150,0
|
||||
20250227,120100,202667840,4150,4150,4150,4150,0
|
||||
20250227,120000,202667840,4150,4150,4150,4150,0
|
||||
20250227,115900,202667840,4150,4150,4150,4150,0
|
||||
20250227,115800,202667840,4150,4145,4150,4145,200
|
||||
20250227,115700,201838110,4115,4115,4115,4115,0
|
||||
20250227,115600,201838110,4115,4115,4115,4115,0
|
||||
20250227,115500,201838110,4115,4115,4115,4115,0
|
||||
20250227,115400,201838110,4115,4115,4115,4115,0
|
||||
20250227,115300,201838110,4115,4115,4115,4115,0
|
||||
20250227,115200,201838110,4115,4115,4115,4115,0
|
||||
20250227,115100,201838110,4115,4135,4135,4115,1000
|
||||
20250227,115000,197715475,4135,4135,4135,4135,0
|
||||
20250227,114900,197715475,4135,4135,4135,4135,0
|
||||
20250227,114800,197715475,4135,4135,4135,4135,0
|
||||
20250227,114700,197715475,4135,4135,4135,4135,0
|
||||
20250227,114600,197715475,4135,4135,4135,4135,0
|
||||
20250227,114500,197715475,4135,4135,4135,4135,0
|
||||
20250227,114400,197715475,4135,4135,4135,4135,3
|
||||
20250227,114300,197703070,4120,4120,4120,4120,0
|
||||
20250227,114200,197703070,4120,4120,4120,4120,0
|
||||
20250227,114100,197703070,4120,4120,4120,4120,0
|
||||
20250227,114000,197703070,4120,4120,4120,4120,0
|
||||
20250227,113900,197703070,4120,4120,4120,4120,0
|
||||
20250227,113800,197703070,4120,4120,4120,4120,0
|
||||
20250227,113700,197703070,4120,4160,4160,4120,2000
|
||||
20250227,113600,189436260,4165,4165,4165,4165,230
|
||||
20250227,113500,188478310,4165,4160,4165,4160,100
|
||||
20250227,113400,188062305,4120,4120,4120,4120,0
|
||||
20250227,113300,188062305,4120,4120,4120,4120,0
|
||||
20250227,113200,188062305,4120,4120,4120,4120,0
|
||||
20250227,113100,188062305,4120,4120,4120,4120,0
|
||||
20250227,113000,188062305,4120,4120,4120,4120,0
|
||||
20250227,112900,188062305,4120,4120,4120,4120,0
|
||||
20250227,112800,188062305,4120,4120,4120,4120,0
|
||||
20250227,112700,188062305,4120,4120,4120,4120,0
|
||||
20250227,112600,188062305,4120,4120,4120,4120,0
|
||||
20250227,112500,188062305,4120,4120,4120,4120,0
|
||||
20250227,112400,188062305,4120,4120,4120,4120,0
|
||||
20250227,112300,188062305,4120,4120,4120,4120,0
|
||||
20250227,112200,188062305,4120,4120,4120,4120,0
|
||||
20250227,112100,188062305,4120,4120,4120,4120,0
|
||||
20250227,112000,188062305,4120,4120,4120,4120,0
|
||||
20250227,111900,188062305,4120,4120,4120,4120,0
|
||||
20250227,111800,188062305,4120,4120,4120,4120,0
|
||||
20250227,111700,188062305,4120,4120,4120,4120,0
|
||||
20250227,111600,188062305,4120,4120,4120,4120,0
|
||||
20250227,111500,188062305,4120,4120,4120,4120,0
|
||||
20250227,111400,188062305,4120,4120,4120,4120,0
|
||||
20250227,111300,188062305,4120,4120,4120,4120,0
|
||||
20250227,111200,188062305,4120,4180,4180,4120,2000
|
||||
20250227,111100,179756210,4180,4180,4180,4180,1
|
||||
20250227,111000,179752030,4145,4145,4145,4145,0
|
||||
20250227,110900,179752030,4145,4145,4145,4145,0
|
||||
20250227,110800,179752030,4145,4145,4145,4145,0
|
||||
20250227,110700,179752030,4145,4145,4145,4145,0
|
||||
20250227,110600,179752030,4145,4145,4145,4145,0
|
||||
20250227,110500,179752030,4145,4145,4145,4145,0
|
||||
20250227,110400,179752030,4145,4145,4145,4145,0
|
||||
20250227,110300,179752030,4145,4165,4165,4145,1000
|
||||
20250227,110200,175601700,4185,4185,4185,4185,0
|
||||
20250227,110100,175601700,4185,4185,4185,4175,1822
|
||||
20250227,110000,167979905,4175,4175,4175,4175,0
|
||||
20250227,105900,167979905,4175,4175,4175,4175,0
|
||||
20250227,105800,167979905,4175,4175,4175,4175,0
|
||||
20250227,105700,167979905,4175,4175,4175,4175,0
|
||||
20250227,105600,167979905,4175,4175,4175,4175,0
|
||||
20250227,105500,167979905,4175,4215,4215,4175,1800
|
||||
20250227,105400,160418040,4215,4230,4230,4215,1864
|
||||
20250227,105300,152550425,4230,4255,4260,4230,4606
|
||||
20250227,105200,132938490,4215,4235,4260,4215,5066
|
||||
20250227,105100,111428280,4230,4180,4230,4180,3123
|
||||
20250227,105000,98271335,4185,4185,4190,4185,162
|
||||
20250227,104900,97593350,4190,4190,4190,4190,0
|
||||
20250227,104800,97593350,4190,4190,4190,4190,0
|
||||
20250227,104700,97593350,4190,4190,4190,4190,200
|
||||
20250227,104600,96755350,4190,4155,4190,4155,550
|
||||
20250227,104500,94456025,4130,4130,4130,4130,0
|
||||
20250227,104400,94456025,4130,4130,4130,4130,0
|
||||
20250227,104300,94456025,4130,4130,4130,4130,0
|
||||
20250227,104200,94456025,4130,4130,4130,4130,0
|
||||
20250227,104100,94456025,4130,4130,4130,4130,0
|
||||
20250227,104000,94456025,4130,4130,4130,4130,0
|
||||
20250227,103900,94456025,4130,4130,4130,4130,0
|
||||
20250227,103800,94456025,4130,4130,4130,4130,58
|
||||
20250227,103700,94216485,4130,4130,4130,4130,0
|
||||
20250227,103600,94216485,4130,4130,4130,4130,0
|
||||
20250227,103500,94216485,4130,4130,4130,4130,0
|
||||
20250227,103400,94216485,4130,4135,4135,4130,112
|
||||
20250227,103300,93753540,4120,4160,4160,4120,1113
|
||||
20250227,103200,89153770,4160,4160,4160,4160,0
|
||||
20250227,103100,89153770,4160,4160,4160,4160,0
|
||||
20250227,103000,89153770,4160,4160,4160,4160,0
|
||||
20250227,102900,89153770,4160,4160,4160,4160,2
|
||||
20250227,102800,89145450,4160,4160,4160,4160,10
|
||||
20250227,102700,89103850,4155,4155,4155,4155,0
|
||||
20250227,102600,89103850,4155,4155,4155,4155,0
|
||||
20250227,102500,89103850,4155,4155,4155,4155,0
|
||||
20250227,102400,89103850,4155,4155,4155,4155,0
|
||||
20250227,102300,89103850,4155,4155,4155,4155,0
|
||||
20250227,102200,89103850,4155,4155,4155,4155,0
|
||||
20250227,102100,89103850,4155,4155,4155,4155,0
|
||||
20250227,102000,89103850,4155,4155,4155,4155,0
|
||||
20250227,101900,89103850,4155,4155,4155,4155,0
|
||||
20250227,101800,89103850,4155,4185,4185,4155,150
|
||||
20250227,101700,88479100,4185,4185,4185,4185,300
|
||||
20250227,101600,87223600,4185,4185,4185,4185,0
|
||||
20250227,101500,87223600,4185,4135,4185,4135,2650
|
||||
20250227,101400,76203930,4125,4125,4125,4125,0
|
||||
20250227,101300,76203930,4125,4125,4125,4125,0
|
||||
20250227,101200,76203930,4125,4125,4125,4125,100
|
||||
20250227,101100,75791430,4140,4140,4140,4140,100
|
||||
20250227,101000,75377430,4145,4145,4145,4145,0
|
||||
20250227,100900,75377430,4145,4145,4145,4145,0
|
||||
20250227,100800,75377430,4145,4145,4145,4145,0
|
||||
20250227,100700,75377430,4145,4145,4145,4145,1
|
||||
20250227,100600,75373285,4145,4145,4145,4145,0
|
||||
20250227,100500,75373285,4145,4145,4145,4145,9
|
||||
20250227,100400,75335980,4145,4145,4145,4145,0
|
||||
20250227,100300,75335980,4145,4145,4145,4145,452
|
||||
20250227,100200,73462440,4145,4145,4145,4145,0
|
||||
20250227,100100,73462440,4145,4145,4145,4145,1000
|
||||
20250227,100000,69317440,4145,4145,4145,4145,147
|
||||
20250227,095900,68708125,4150,4150,4150,4150,0
|
||||
20250227,095800,68708125,4150,4150,4150,4150,77
|
||||
20250227,095700,68388575,4165,4165,4165,4165,0
|
||||
20250227,095600,68388575,4165,4165,4165,4165,200
|
||||
20250227,095500,67555575,4165,4145,4165,4145,1300
|
||||
20250227,095400,62155480,4145,4145,4145,4145,0
|
||||
20250227,095300,62155480,4145,4145,4145,4145,0
|
||||
20250227,095200,62155480,4145,4145,4145,4145,0
|
||||
20250227,095100,62155480,4145,4130,4145,4130,100
|
||||
20250227,095000,61741195,4110,4110,4110,4110,0
|
||||
20250227,094900,61741195,4110,4110,4110,4110,0
|
||||
20250227,094800,61741195,4110,4110,4110,4110,0
|
||||
20250227,094700,61741195,4110,4125,4125,4110,200
|
||||
20250227,094600,60918935,4125,4125,4125,4125,0
|
||||
20250227,094500,60918935,4125,4125,4125,4125,0
|
||||
20250227,094400,60918935,4125,4125,4125,4125,0
|
||||
20250227,094300,60918935,4125,4125,4125,4125,0
|
||||
20250227,094200,60918935,4125,4125,4125,4125,0
|
||||
20250227,094100,60918935,4125,4125,4125,4125,0
|
||||
20250227,094000,60918935,4125,4125,4125,4125,0
|
||||
20250227,093900,60918935,4125,4125,4125,4125,0
|
||||
20250227,093800,60918935,4125,4125,4125,4125,58
|
||||
20250227,093700,60679685,4125,4125,4125,4125,4
|
||||
20250227,093600,60663185,4125,4125,4125,4125,0
|
||||
20250227,093500,60663185,4125,4125,4125,4125,0
|
||||
20250227,093400,60663185,4125,4125,4125,4125,0
|
||||
20250227,093300,60663185,4125,4125,4125,4125,2
|
||||
20250227,093200,60654935,4060,4125,4125,4060,1263
|
||||
20250227,093100,55477705,4165,4165,4165,4165,0
|
||||
20250227,093000,55477705,4165,4165,4165,4165,0
|
||||
20250227,092900,55477705,4165,4165,4165,4165,0
|
||||
20250227,092800,55477705,4165,4205,4205,4100,2809
|
||||
20250227,092700,43827235,4205,4210,4210,4190,196
|
||||
20250227,092600,43005055,4205,4170,4205,4165,4573
|
||||
20250227,092500,23860140,4175,4175,4175,4175,1
|
||||
20250227,092400,23855965,4175,4150,4175,4150,797
|
||||
20250227,092300,20541880,4150,4150,4150,4150,0
|
||||
20250227,092200,20541880,4150,4145,4150,4145,613
|
||||
20250227,092100,17997940,4140,4140,4140,4140,221
|
||||
20250227,092000,17083000,4140,4095,4140,4095,1201
|
||||
20250227,091900,12146590,4070,4075,4075,4070,52
|
||||
20250227,091800,11934695,4090,4090,4090,4090,0
|
||||
20250227,091700,11934695,4090,4090,4090,4090,0
|
||||
20250227,091600,11934695,4090,4090,4090,4090,0
|
||||
20250227,091500,11934695,4090,4090,4090,4090,8
|
||||
20250227,091400,11901975,4095,4095,4095,4095,0
|
||||
20250227,091300,11901975,4095,4095,4095,4095,0
|
||||
20250227,091200,11901975,4095,4095,4095,4095,20
|
||||
20250227,091100,11820075,4095,4095,4095,4095,0
|
||||
20250227,091000,11820075,4095,4095,4095,4095,6
|
||||
20250227,090900,11795505,4055,4060,4060,4055,2001
|
||||
20250227,090800,3679315,4065,4065,4065,4065,0
|
||||
20250227,090700,3679315,4065,4065,4065,4065,0
|
||||
20250227,090600,3679315,4065,4065,4065,4065,143
|
||||
20250227,090500,3098020,4055,4055,4055,4055,0
|
||||
20250227,090400,3098020,4055,4055,4055,4055,0
|
||||
20250227,090300,3098020,4055,4055,4055,4055,0
|
||||
20250227,090200,3098020,4055,4055,4055,4055,0
|
||||
20250227,090100,3098020,4055,4055,4055,4055,0
|
||||
20250227,090000,3098020,4055,4055,4055,4055,764
|
||||
|
Reference in New Issue
Block a user