Update 2025-02-27 2849 candle_min
This commit is contained in:
644
059210/min/candle-20250227.csv
Normal file
644
059210/min/candle-20250227.csv
Normal file
@@ -0,0 +1,644 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,194200,307292295,4240,4240,4240,4240,2595
|
||||
20250227,194100,307292295,4240,4240,4240,4240,0
|
||||
20250227,194000,307292295,4240,4240,4240,4240,0
|
||||
20250227,193900,307292295,4240,4240,4240,4240,0
|
||||
20250227,193800,307292295,4240,4240,4240,4240,0
|
||||
20250227,193700,307292295,4240,4240,4240,4240,0
|
||||
20250227,193600,307292295,4240,4240,4240,4240,0
|
||||
20250227,193500,307292295,4240,4240,4240,4240,0
|
||||
20250227,193400,307292295,4240,4240,4240,4240,0
|
||||
20250227,193300,307292295,4240,4240,4240,4240,0
|
||||
20250227,193200,307292295,4240,4240,4240,4240,0
|
||||
20250227,193100,307292295,4240,4240,4240,4240,0
|
||||
20250227,193000,307292295,4240,4240,4240,4240,0
|
||||
20250227,192900,307292295,4240,4240,4240,4240,0
|
||||
20250227,192800,307292295,4240,4240,4240,4240,0
|
||||
20250227,192700,307292295,4240,4240,4240,4240,0
|
||||
20250227,192600,307292295,4240,4240,4240,4240,0
|
||||
20250227,192500,307292295,4240,4240,4240,4240,0
|
||||
20250227,192400,307292295,4240,4240,4240,4240,0
|
||||
20250227,192300,307292295,4240,4240,4240,4240,0
|
||||
20250227,192200,307292295,4240,4240,4240,4240,0
|
||||
20250227,192100,307292295,4240,4240,4240,4240,0
|
||||
20250227,192000,307292295,4240,4240,4240,4240,0
|
||||
20250227,191900,307292295,4240,4240,4240,4240,0
|
||||
20250227,191800,307292295,4240,4240,4240,4240,0
|
||||
20250227,191700,307292295,4240,4240,4240,4240,0
|
||||
20250227,191600,307292295,4240,4240,4240,4240,0
|
||||
20250227,191500,307292295,4240,4240,4240,4240,0
|
||||
20250227,191400,307292295,4240,4240,4240,4240,0
|
||||
20250227,191300,307292295,4240,4240,4240,4240,0
|
||||
20250227,191200,307292295,4240,4240,4240,4240,2595
|
||||
20250227,191100,307292295,4240,4240,4240,4240,0
|
||||
20250227,191000,307292295,4240,4240,4240,4240,0
|
||||
20250227,190900,307292295,4240,4240,4240,4240,0
|
||||
20250227,190800,307292295,4240,4240,4240,4240,0
|
||||
20250227,190700,307292295,4240,4240,4240,4240,0
|
||||
20250227,190600,307292295,4240,4240,4240,4240,0
|
||||
20250227,190500,307292295,4240,4240,4240,4240,0
|
||||
20250227,190400,307292295,4240,4240,4240,4240,0
|
||||
20250227,190300,307292295,4240,4240,4240,4240,0
|
||||
20250227,190200,307292295,4240,4240,4240,4240,0
|
||||
20250227,190100,307292295,4240,4240,4240,4240,0
|
||||
20250227,190000,307292295,4240,4240,4240,4240,0
|
||||
20250227,185900,307292295,4240,4240,4240,4240,0
|
||||
20250227,185800,307292295,4240,4240,4240,4240,0
|
||||
20250227,185700,307292295,4240,4240,4240,4240,0
|
||||
20250227,185600,307292295,4240,4240,4240,4240,0
|
||||
20250227,185500,307292295,4240,4240,4240,4240,0
|
||||
20250227,185400,307292295,4240,4240,4240,4240,0
|
||||
20250227,185300,307292295,4240,4240,4240,4240,0
|
||||
20250227,185200,307292295,4240,4240,4240,4240,0
|
||||
20250227,185100,307292295,4240,4240,4240,4240,0
|
||||
20250227,185000,307292295,4240,4240,4240,4240,0
|
||||
20250227,184900,307292295,4240,4240,4240,4240,0
|
||||
20250227,184800,307292295,4240,4240,4240,4240,0
|
||||
20250227,184700,307292295,4240,4240,4240,4240,0
|
||||
20250227,184600,307292295,4240,4240,4240,4240,0
|
||||
20250227,184500,307292295,4240,4240,4240,4240,0
|
||||
20250227,184400,307292295,4240,4240,4240,4240,0
|
||||
20250227,184300,307292295,4240,4240,4240,4240,0
|
||||
20250227,184200,307292295,4240,4240,4240,4240,2595
|
||||
20250227,184100,307292295,4240,4240,4240,4240,0
|
||||
20250227,184000,307292295,4240,4240,4240,4240,0
|
||||
20250227,183900,307292295,4240,4240,4240,4240,0
|
||||
20250227,183800,307292295,4240,4240,4240,4240,0
|
||||
20250227,183700,307292295,4240,4240,4240,4240,0
|
||||
20250227,183600,307292295,4240,4240,4240,4240,0
|
||||
20250227,183500,307292295,4240,4240,4240,4240,0
|
||||
20250227,183400,307292295,4240,4240,4240,4240,0
|
||||
20250227,183300,307292295,4240,4240,4240,4240,0
|
||||
20250227,183200,307292295,4240,4240,4240,4240,0
|
||||
20250227,183100,307292295,4240,4240,4240,4240,0
|
||||
20250227,183000,307292295,4240,4240,4240,4240,0
|
||||
20250227,182900,307292295,4240,4240,4240,4240,0
|
||||
20250227,182800,307292295,4240,4240,4240,4240,0
|
||||
20250227,182700,307292295,4240,4240,4240,4240,0
|
||||
20250227,182600,307292295,4240,4240,4240,4240,0
|
||||
20250227,182500,307292295,4240,4240,4240,4240,0
|
||||
20250227,182400,307292295,4240,4240,4240,4240,0
|
||||
20250227,182300,307292295,4240,4240,4240,4240,0
|
||||
20250227,182200,307292295,4240,4240,4240,4240,0
|
||||
20250227,182100,307292295,4240,4240,4240,4240,0
|
||||
20250227,182000,307292295,4240,4240,4240,4240,0
|
||||
20250227,181900,307292295,4240,4240,4240,4240,0
|
||||
20250227,181800,307292295,4240,4240,4240,4240,0
|
||||
20250227,181700,307292295,4240,4240,4240,4240,0
|
||||
20250227,181600,307292295,4240,4240,4240,4240,0
|
||||
20250227,181500,307292295,4240,4240,4240,4240,0
|
||||
20250227,181400,307292295,4240,4240,4240,4240,0
|
||||
20250227,181300,307292295,4240,4240,4240,4240,0
|
||||
20250227,181200,307292295,4240,4240,4240,4240,2595
|
||||
20250227,181100,307292295,4240,4240,4240,4240,0
|
||||
20250227,181000,307292295,4240,4240,4240,4240,0
|
||||
20250227,180900,307292295,4240,4240,4240,4240,0
|
||||
20250227,180800,307292295,4240,4240,4240,4240,0
|
||||
20250227,180700,307292295,4240,4240,4240,4240,0
|
||||
20250227,180600,307292295,4240,4240,4240,4240,0
|
||||
20250227,180500,307292295,4240,4240,4240,4240,0
|
||||
20250227,180400,307292295,4240,4240,4240,4240,0
|
||||
20250227,180300,307292295,4240,4240,4240,4240,0
|
||||
20250227,180200,307292295,4240,4240,4240,4240,0
|
||||
20250227,180100,307292295,4240,4240,4240,4240,0
|
||||
20250227,180000,307292295,4240,4240,4240,4240,0
|
||||
20250227,175900,307292295,4240,4240,4240,4240,0
|
||||
20250227,175800,307292295,4240,4240,4240,4240,0
|
||||
20250227,175700,307292295,4240,4240,4240,4240,0
|
||||
20250227,175600,307292295,4240,4240,4240,4240,0
|
||||
20250227,175500,307292295,4240,4240,4240,4240,0
|
||||
20250227,175400,307292295,4240,4240,4240,4240,0
|
||||
20250227,175300,307292295,4240,4240,4240,4240,0
|
||||
20250227,175200,307292295,4240,4240,4240,4240,0
|
||||
20250227,175100,307292295,4240,4240,4240,4240,0
|
||||
20250227,175000,307292295,4240,4240,4240,4240,0
|
||||
20250227,174900,307292295,4240,4240,4240,4240,0
|
||||
20250227,174800,307292295,4240,4240,4240,4240,0
|
||||
20250227,174700,307292295,4240,4240,4240,4240,0
|
||||
20250227,174600,307292295,4240,4240,4240,4240,0
|
||||
20250227,174500,307292295,4240,4240,4240,4240,0
|
||||
20250227,174400,307292295,4240,4240,4240,4240,0
|
||||
20250227,174300,307292295,4240,4240,4240,4240,0
|
||||
20250227,174200,307292295,4240,4240,4240,4240,2595
|
||||
20250227,174100,307292295,4240,4240,4240,4240,0
|
||||
20250227,174000,307292295,4240,4240,4240,4240,0
|
||||
20250227,173900,307292295,4240,4240,4240,4240,0
|
||||
20250227,173800,307292295,4240,4240,4240,4240,0
|
||||
20250227,173700,307292295,4240,4240,4240,4240,0
|
||||
20250227,173600,307292295,4240,4240,4240,4240,0
|
||||
20250227,173500,307292295,4240,4240,4240,4240,0
|
||||
20250227,173400,307292295,4240,4240,4240,4240,0
|
||||
20250227,173300,307292295,4240,4240,4240,4240,0
|
||||
20250227,173200,307292295,4240,4240,4240,4240,0
|
||||
20250227,173100,307292295,4240,4240,4240,4240,0
|
||||
20250227,173000,307292295,4240,4240,4240,4240,0
|
||||
20250227,172900,307292295,4240,4240,4240,4240,0
|
||||
20250227,172800,307292295,4240,4240,4240,4240,0
|
||||
20250227,172700,307292295,4240,4240,4240,4240,0
|
||||
20250227,172600,307292295,4240,4240,4240,4240,0
|
||||
20250227,172500,307292295,4240,4240,4240,4240,0
|
||||
20250227,172400,307292295,4240,4240,4240,4240,0
|
||||
20250227,172300,307292295,4240,4240,4240,4240,0
|
||||
20250227,172200,307292295,4240,4240,4240,4240,0
|
||||
20250227,172100,307292295,4240,4240,4240,4240,0
|
||||
20250227,172000,307292295,4240,4240,4240,4240,0
|
||||
20250227,171900,307292295,4240,4240,4240,4240,0
|
||||
20250227,171800,307292295,4240,4240,4240,4240,0
|
||||
20250227,171700,307292295,4240,4240,4240,4240,0
|
||||
20250227,171600,307292295,4240,4240,4240,4240,0
|
||||
20250227,171500,307292295,4240,4240,4240,4240,0
|
||||
20250227,171400,307292295,4240,4240,4240,4240,0
|
||||
20250227,171300,307292295,4240,4240,4240,4240,0
|
||||
20250227,171200,307292295,4240,4240,4240,4240,2595
|
||||
20250227,171100,307292295,4240,4240,4240,4240,0
|
||||
20250227,171000,307292295,4240,4240,4240,4240,0
|
||||
20250227,170900,307292295,4240,4240,4240,4240,0
|
||||
20250227,170800,307292295,4240,4240,4240,4240,0
|
||||
20250227,170700,307292295,4240,4240,4240,4240,0
|
||||
20250227,170600,307292295,4240,4240,4240,4240,0
|
||||
20250227,170500,307292295,4240,4240,4240,4240,0
|
||||
20250227,170400,307292295,4240,4240,4240,4240,0
|
||||
20250227,170300,307292295,4240,4240,4240,4240,0
|
||||
20250227,170200,307292295,4240,4240,4240,4240,0
|
||||
20250227,170100,307292295,4240,4240,4240,4240,0
|
||||
20250227,170000,307292295,4240,4240,4240,4240,0
|
||||
20250227,165900,307292295,4240,4240,4240,4240,0
|
||||
20250227,165800,307292295,4240,4240,4240,4240,0
|
||||
20250227,165700,307292295,4240,4240,4240,4240,0
|
||||
20250227,165600,307292295,4240,4240,4240,4240,0
|
||||
20250227,165500,307292295,4240,4240,4240,4240,0
|
||||
20250227,165400,307292295,4240,4240,4240,4240,0
|
||||
20250227,165300,307292295,4240,4240,4240,4240,0
|
||||
20250227,165200,307292295,4240,4240,4240,4240,0
|
||||
20250227,165100,307292295,4240,4240,4240,4240,0
|
||||
20250227,165000,307292295,4240,4240,4240,4240,0
|
||||
20250227,164900,307292295,4240,4240,4240,4240,0
|
||||
20250227,164800,307292295,4240,4240,4240,4240,0
|
||||
20250227,164700,307292295,4240,4240,4240,4240,0
|
||||
20250227,164600,307292295,4240,4240,4240,4240,0
|
||||
20250227,164500,307292295,4240,4240,4240,4240,0
|
||||
20250227,164400,307292295,4240,4240,4240,4240,0
|
||||
20250227,164300,307292295,4240,4240,4240,4240,0
|
||||
20250227,164200,307292295,4240,4240,4240,4240,2595
|
||||
20250227,164100,307292295,4240,4240,4240,4240,0
|
||||
20250227,164000,307292295,4240,4240,4240,4240,0
|
||||
20250227,163900,307292295,4240,4240,4240,4240,0
|
||||
20250227,163800,307292295,4240,4240,4240,4240,0
|
||||
20250227,163700,307292295,4240,4240,4240,4240,0
|
||||
20250227,163600,307292295,4240,4240,4240,4240,0
|
||||
20250227,163500,307292295,4240,4240,4240,4240,0
|
||||
20250227,163400,307292295,4240,4240,4240,4240,0
|
||||
20250227,163300,307292295,4240,4240,4240,4240,0
|
||||
20250227,163200,307292295,4240,4240,4240,4240,0
|
||||
20250227,163100,307292295,4240,4240,4240,4240,0
|
||||
20250227,163000,307292295,4240,4240,4240,4240,0
|
||||
20250227,162900,307292295,4240,4240,4240,4240,0
|
||||
20250227,162800,307292295,4240,4240,4240,4240,0
|
||||
20250227,162700,307292295,4240,4240,4240,4240,0
|
||||
20250227,162600,307292295,4240,4240,4240,4240,0
|
||||
20250227,162500,307292295,4240,4240,4240,4240,0
|
||||
20250227,162400,307292295,4240,4240,4240,4240,0
|
||||
20250227,162300,307292295,4240,4240,4240,4240,0
|
||||
20250227,162200,307292295,4240,4240,4240,4240,0
|
||||
20250227,162100,307292295,4240,4240,4240,4240,0
|
||||
20250227,162000,307292295,4240,4240,4240,4240,0
|
||||
20250227,161900,307292295,4240,4240,4240,4240,0
|
||||
20250227,161800,307292295,4240,4240,4240,4240,0
|
||||
20250227,161700,307292295,4240,4240,4240,4240,0
|
||||
20250227,161600,307292295,4240,4240,4240,4240,0
|
||||
20250227,161500,307292295,4240,4240,4240,4240,0
|
||||
20250227,161400,307292295,4240,4240,4240,4240,0
|
||||
20250227,161300,307292295,4240,4240,4240,4240,0
|
||||
20250227,161200,307292295,4240,4240,4240,4240,2595
|
||||
20250227,161100,307292295,4240,4240,4240,4240,0
|
||||
20250227,161000,307292295,4240,4240,4240,4240,0
|
||||
20250227,160900,307292295,4240,4240,4240,4240,0
|
||||
20250227,160800,307292295,4240,4240,4240,4240,0
|
||||
20250227,160700,307292295,4240,4240,4240,4240,0
|
||||
20250227,160600,307292295,4240,4240,4240,4240,0
|
||||
20250227,160500,307292295,4240,4240,4240,4240,0
|
||||
20250227,160400,307292295,4240,4240,4240,4240,0
|
||||
20250227,160300,307292295,4240,4240,4240,4240,0
|
||||
20250227,160200,307292295,4240,4240,4240,4240,0
|
||||
20250227,160100,307292295,4240,4240,4240,4240,0
|
||||
20250227,160000,307292295,4240,4240,4240,4240,0
|
||||
20250227,155900,307292295,4240,4240,4240,4240,0
|
||||
20250227,155800,307292295,4240,4240,4240,4240,0
|
||||
20250227,155700,307292295,4240,4240,4240,4240,0
|
||||
20250227,155600,307292295,4240,4240,4240,4240,0
|
||||
20250227,155500,307292295,4240,4240,4240,4240,0
|
||||
20250227,155400,307292295,4240,4240,4240,4240,0
|
||||
20250227,155300,307292295,4240,4240,4240,4240,0
|
||||
20250227,155200,307292295,4240,4240,4240,4240,0
|
||||
20250227,155100,307292295,4240,4240,4240,4240,0
|
||||
20250227,155000,307292295,4240,4240,4240,4240,0
|
||||
20250227,154900,307292295,4240,4240,4240,4240,0
|
||||
20250227,154800,307292295,4240,4240,4240,4240,0
|
||||
20250227,154700,307292295,4240,4240,4240,4240,0
|
||||
20250227,154600,307292295,4240,4240,4240,4240,0
|
||||
20250227,154500,307292295,4240,4240,4240,4240,0
|
||||
20250227,154400,307292295,4240,4240,4240,4240,0
|
||||
20250227,154300,307292295,4240,4240,4240,4240,0
|
||||
20250227,154200,307292295,4240,4240,4240,4240,2595
|
||||
20250227,154100,307292295,4240,4240,4240,4240,0
|
||||
20250227,154000,307292295,4240,4240,4240,4240,0
|
||||
20250227,153900,307292295,4240,4240,4240,4240,0
|
||||
20250227,153800,307292295,4240,4240,4240,4240,0
|
||||
20250227,153700,307292295,4240,4240,4240,4240,0
|
||||
20250227,153600,307292295,4240,4240,4240,4240,0
|
||||
20250227,153500,307292295,4240,4240,4240,4240,0
|
||||
20250227,153400,307292295,4240,4240,4240,4240,0
|
||||
20250227,153300,307292295,4240,4240,4240,4240,0
|
||||
20250227,153200,307292295,4240,4240,4240,4240,0
|
||||
20250227,153100,307292295,4240,4240,4240,4240,0
|
||||
20250227,153000,307292295,4240,4240,4240,4240,2595
|
||||
20250227,152900,296289495,4245,4245,4245,4245,0
|
||||
20250227,152800,296289495,4245,4245,4245,4245,0
|
||||
20250227,152700,296289495,4245,4245,4245,4245,0
|
||||
20250227,152600,296289495,4245,4245,4245,4245,0
|
||||
20250227,152500,296289495,4245,4245,4245,4245,0
|
||||
20250227,152400,296289495,4245,4245,4245,4245,0
|
||||
20250227,152300,296289495,4245,4245,4245,4245,0
|
||||
20250227,152200,296289495,4245,4245,4245,4245,0
|
||||
20250227,152100,296289495,4245,4245,4245,4245,0
|
||||
20250227,152000,296289495,4245,4245,4245,4245,0
|
||||
20250227,151900,296289495,4245,4240,4245,4240,592
|
||||
20250227,151800,293779400,4245,4250,4250,4245,233
|
||||
20250227,151700,292789360,4240,4240,4240,4240,290
|
||||
20250227,151600,291559760,4235,4235,4235,4235,448
|
||||
20250227,151500,289662480,4235,4235,4235,4235,0
|
||||
20250227,151400,289662480,4235,4235,4235,4235,91
|
||||
20250227,151300,289277095,4235,4230,4235,4230,2622
|
||||
20250227,151200,278185915,4215,4215,4215,4215,0
|
||||
20250227,151100,278185915,4215,4215,4215,4215,0
|
||||
20250227,151000,278185915,4215,4215,4215,4215,0
|
||||
20250227,150900,278185915,4215,4220,4220,4215,496
|
||||
20250227,150800,276095225,4220,4220,4220,4220,0
|
||||
20250227,150700,276095225,4220,4220,4220,4220,0
|
||||
20250227,150600,276095225,4220,4220,4220,4220,1
|
||||
20250227,150500,276091005,4215,4215,4215,4215,0
|
||||
20250227,150400,276091005,4215,4215,4215,4215,300
|
||||
20250227,150300,274826505,4220,4220,4220,4220,500
|
||||
20250227,150200,272716505,4220,4220,4220,4220,50
|
||||
20250227,150100,272505505,4235,4235,4235,4235,0
|
||||
20250227,150000,272505505,4235,4235,4235,4235,0
|
||||
20250227,145900,272505505,4235,4235,4235,4235,0
|
||||
20250227,145800,272505505,4235,4235,4235,4235,0
|
||||
20250227,145700,272505505,4235,4235,4235,4235,0
|
||||
20250227,145600,272505505,4235,4235,4235,4235,0
|
||||
20250227,145500,272505505,4235,4235,4235,4235,0
|
||||
20250227,145400,272505505,4235,4235,4235,4235,0
|
||||
20250227,145300,272505505,4235,4235,4235,4235,0
|
||||
20250227,145200,272505505,4235,4235,4235,4235,100
|
||||
20250227,145100,272082005,4230,4230,4230,4230,0
|
||||
20250227,145000,272082005,4230,4230,4230,4230,0
|
||||
20250227,144900,272082005,4230,4230,4230,4230,21
|
||||
20250227,144800,271993175,4230,4230,4230,4230,0
|
||||
20250227,144700,271993175,4230,4230,4230,4230,50
|
||||
20250227,144600,271781675,4230,4230,4230,4230,0
|
||||
20250227,144500,271781675,4230,4230,4230,4230,632
|
||||
20250227,144400,269108315,4230,4230,4230,4230,0
|
||||
20250227,144300,269108315,4230,4230,4240,4230,422
|
||||
20250227,144200,267322455,4225,4215,4225,4215,188
|
||||
20250227,144100,266528315,4210,4210,4210,4210,20
|
||||
20250227,144000,266444115,4205,4205,4205,4205,0
|
||||
20250227,143900,266444115,4205,4215,4215,4205,501
|
||||
20250227,143800,264335250,4215,4215,4215,4215,0
|
||||
20250227,143700,264335250,4215,4215,4215,4215,2
|
||||
20250227,143600,264326820,4220,4220,4220,4220,100
|
||||
20250227,143500,263904820,4220,4220,4220,4220,0
|
||||
20250227,143400,263904820,4220,4220,4220,4220,0
|
||||
20250227,143300,263904820,4220,4220,4220,4220,0
|
||||
20250227,143200,263904820,4220,4220,4220,4220,0
|
||||
20250227,143100,263904820,4220,4220,4220,4220,0
|
||||
20250227,143000,263904820,4220,4220,4220,4220,0
|
||||
20250227,142900,263904820,4220,4220,4220,4220,0
|
||||
20250227,142800,263904820,4220,4220,4220,4220,100
|
||||
20250227,142700,263482820,4220,4225,4225,4220,139
|
||||
20250227,142600,262895795,4220,4220,4220,4220,11
|
||||
20250227,142500,262849375,4215,4215,4215,4215,0
|
||||
20250227,142400,262849375,4215,4215,4215,4215,0
|
||||
20250227,142300,262849375,4215,4215,4215,4215,1
|
||||
20250227,142200,262845160,4210,4210,4210,4210,0
|
||||
20250227,142100,262845160,4210,4210,4210,4210,20
|
||||
20250227,142000,262760960,4205,4205,4205,4205,0
|
||||
20250227,141900,262760960,4205,4205,4205,4205,0
|
||||
20250227,141800,262760960,4205,4205,4205,4205,0
|
||||
20250227,141700,262760960,4205,4205,4205,4205,0
|
||||
20250227,141600,262760960,4205,4205,4205,4205,0
|
||||
20250227,141500,262760960,4205,4205,4205,4205,1
|
||||
20250227,141400,262756755,4220,4220,4220,4220,0
|
||||
20250227,141300,262756755,4220,4220,4220,4220,0
|
||||
20250227,141200,262756755,4220,4220,4220,4220,0
|
||||
20250227,141100,262756755,4220,4210,4220,4205,435
|
||||
20250227,141000,260926565,4220,4220,4220,4220,0
|
||||
20250227,140900,260926565,4220,4220,4220,4220,0
|
||||
20250227,140800,260926565,4220,4220,4220,4220,0
|
||||
20250227,140700,260926565,4220,4220,4220,4220,0
|
||||
20250227,140600,260926565,4220,4220,4220,4220,0
|
||||
20250227,140500,260926565,4220,4220,4220,4220,1
|
||||
20250227,140400,260922345,4205,4205,4205,4205,0
|
||||
20250227,140300,260922345,4205,4205,4205,4205,0
|
||||
20250227,140200,260922345,4205,4215,4215,4205,2439
|
||||
20250227,140100,250653940,4220,4220,4220,4220,0
|
||||
20250227,140000,250653940,4220,4220,4220,4220,0
|
||||
20250227,135900,250653940,4220,4220,4220,4220,0
|
||||
20250227,135800,250653940,4220,4220,4220,4220,0
|
||||
20250227,135700,250653940,4220,4220,4220,4220,0
|
||||
20250227,135600,250653940,4220,4220,4220,4220,0
|
||||
20250227,135500,250653940,4220,4220,4220,4220,0
|
||||
20250227,135400,250653940,4220,4220,4220,4220,0
|
||||
20250227,135300,250653940,4220,4220,4220,4220,0
|
||||
20250227,135200,250653940,4220,4220,4220,4220,0
|
||||
20250227,135100,250653940,4220,4220,4220,4220,0
|
||||
20250227,135000,250653940,4220,4220,4220,4220,0
|
||||
20250227,134900,250653940,4220,4220,4220,4220,0
|
||||
20250227,134800,250653940,4220,4220,4220,4220,0
|
||||
20250227,134700,250653940,4220,4220,4220,4220,0
|
||||
20250227,134600,250653940,4220,4220,4220,4220,0
|
||||
20250227,134500,250653940,4220,4220,4220,4220,0
|
||||
20250227,134400,250653940,4220,4220,4220,4220,0
|
||||
20250227,134300,250653940,4220,4220,4220,4220,0
|
||||
20250227,134200,250653940,4220,4220,4220,4220,0
|
||||
20250227,134100,250653940,4220,4220,4220,4220,0
|
||||
20250227,134000,250653940,4220,4220,4220,4220,0
|
||||
20250227,133900,250653940,4220,4220,4220,4220,0
|
||||
20250227,133800,250653940,4220,4220,4220,4220,0
|
||||
20250227,133700,250653940,4220,4220,4220,4220,0
|
||||
20250227,133600,250653940,4220,4220,4220,4220,0
|
||||
20250227,133500,250653940,4220,4220,4220,4220,0
|
||||
20250227,133400,250653940,4220,4220,4220,4220,0
|
||||
20250227,133300,250653940,4220,4210,4220,4210,512
|
||||
20250227,133200,248498300,4215,4215,4215,4215,0
|
||||
20250227,133100,248498300,4215,4215,4215,4215,0
|
||||
20250227,133000,248498300,4215,4215,4215,4215,75
|
||||
20250227,132900,248182175,4220,4220,4220,4220,0
|
||||
20250227,132800,248182175,4220,4220,4220,4220,0
|
||||
20250227,132700,248182175,4220,4220,4220,4220,0
|
||||
20250227,132600,248182175,4220,4220,4220,4220,0
|
||||
20250227,132500,248182175,4220,4220,4220,4220,31
|
||||
20250227,132400,248051355,4220,4220,4220,4220,0
|
||||
20250227,132300,248051355,4220,4220,4220,4220,0
|
||||
20250227,132200,248051355,4220,4220,4220,4220,0
|
||||
20250227,132100,248051355,4220,4220,4220,4220,0
|
||||
20250227,132000,248051355,4220,4220,4220,4220,106
|
||||
20250227,131900,247604035,4210,4210,4210,4210,0
|
||||
20250227,131800,247604035,4210,4210,4210,4210,80
|
||||
20250227,131700,247267235,4230,4230,4230,4230,0
|
||||
20250227,131600,247267235,4230,4230,4230,4230,0
|
||||
20250227,131500,247267235,4230,4230,4230,4230,0
|
||||
20250227,131400,247267235,4230,4230,4230,4230,0
|
||||
20250227,131300,247267235,4230,4230,4230,4230,0
|
||||
20250227,131200,247267235,4230,4230,4230,4230,0
|
||||
20250227,131100,247267235,4230,4230,4230,4230,0
|
||||
20250227,131000,247267235,4230,4230,4230,4230,0
|
||||
20250227,130900,247267235,4230,4230,4230,4230,79
|
||||
20250227,130800,246933065,4210,4210,4210,4210,0
|
||||
20250227,130700,246933065,4210,4210,4210,4210,0
|
||||
20250227,130600,246933065,4210,4210,4210,4210,0
|
||||
20250227,130500,246933065,4210,4210,4210,4210,0
|
||||
20250227,130400,246933065,4210,4215,4215,4210,10
|
||||
20250227,130300,246890960,4215,4215,4215,4215,30
|
||||
20250227,130200,246764510,4250,4250,4250,4250,0
|
||||
20250227,130100,246764510,4250,4250,4250,4250,0
|
||||
20250227,130000,246764510,4250,4250,4250,4250,1
|
||||
20250227,125900,246760260,4215,4215,4215,4215,0
|
||||
20250227,125800,246760260,4215,4215,4215,4215,2000
|
||||
20250227,125700,238330260,4260,4260,4260,4260,1
|
||||
20250227,125600,238326000,4225,4225,4225,4225,0
|
||||
20250227,125500,238326000,4225,4225,4225,4225,0
|
||||
20250227,125400,238326000,4225,4225,4225,4225,3765
|
||||
20250227,125300,222418875,4225,4250,4250,4225,6149
|
||||
20250227,125200,196414490,4265,4265,4265,4265,0
|
||||
20250227,125100,196414490,4265,4265,4265,4265,0
|
||||
20250227,125000,196414490,4265,4265,4265,4265,0
|
||||
20250227,124900,196414490,4265,4265,4265,4265,0
|
||||
20250227,124800,196414490,4265,4265,4265,4265,0
|
||||
20250227,124700,196414490,4265,4265,4265,4265,0
|
||||
20250227,124600,196414490,4265,4265,4265,4265,1
|
||||
20250227,124500,196410225,4265,4265,4265,4265,0
|
||||
20250227,124400,196410225,4265,4265,4265,4265,0
|
||||
20250227,124300,196410225,4265,4265,4265,4265,1
|
||||
20250227,124200,196405960,4260,4260,4260,4260,0
|
||||
20250227,124100,196405960,4260,4260,4260,4260,11
|
||||
20250227,124000,196359100,4260,4260,4260,4260,0
|
||||
20250227,123900,196359100,4260,4260,4260,4260,0
|
||||
20250227,123800,196359100,4260,4260,4260,4260,0
|
||||
20250227,123700,196359100,4260,4260,4260,4260,0
|
||||
20250227,123600,196359100,4260,4260,4260,4260,0
|
||||
20250227,123500,196359100,4260,4240,4260,4240,302
|
||||
20250227,123400,195078570,4235,4235,4235,4235,96
|
||||
20250227,123300,194672010,4225,4225,4225,4225,0
|
||||
20250227,123200,194672010,4225,4225,4225,4225,801
|
||||
20250227,123100,191287785,4235,4235,4235,4235,0
|
||||
20250227,123000,191287785,4235,4235,4235,4235,10
|
||||
20250227,122900,191245435,4225,4230,4230,4225,14
|
||||
20250227,122800,191186265,4230,4230,4230,4230,0
|
||||
20250227,122700,191186265,4230,4230,4230,4230,0
|
||||
20250227,122600,191186265,4230,4230,4230,4230,0
|
||||
20250227,122500,191186265,4230,4230,4230,4230,0
|
||||
20250227,122400,191186265,4230,4230,4230,4230,0
|
||||
20250227,122300,191186265,4230,4230,4230,4230,0
|
||||
20250227,122200,191186265,4230,4230,4230,4230,0
|
||||
20250227,122100,191186265,4230,4230,4230,4230,0
|
||||
20250227,122000,191186265,4230,4230,4230,4230,0
|
||||
20250227,121900,191186265,4230,4230,4230,4230,0
|
||||
20250227,121800,191186265,4230,4230,4230,4230,0
|
||||
20250227,121700,191186265,4230,4230,4230,4230,0
|
||||
20250227,121600,191186265,4230,4230,4230,4230,0
|
||||
20250227,121500,191186265,4230,4230,4230,4230,0
|
||||
20250227,121400,191186265,4230,4230,4230,4230,0
|
||||
20250227,121300,191186265,4230,4230,4230,4230,0
|
||||
20250227,121200,191186265,4230,4230,4230,4230,980
|
||||
20250227,121100,187040865,4225,4225,4225,4225,0
|
||||
20250227,121000,187040865,4225,4225,4225,4225,0
|
||||
20250227,120900,187040865,4225,4225,4225,4225,0
|
||||
20250227,120800,187040865,4225,4225,4225,4225,0
|
||||
20250227,120700,187040865,4225,4225,4225,4225,0
|
||||
20250227,120600,187040865,4225,4225,4225,4225,0
|
||||
20250227,120500,187040865,4225,4225,4225,4225,0
|
||||
20250227,120400,187040865,4225,4225,4225,4225,12
|
||||
20250227,120300,186990165,4225,4225,4225,4225,3
|
||||
20250227,120200,186977490,4225,4220,4225,4220,254
|
||||
20250227,120100,185904455,4220,4220,4220,4220,0
|
||||
20250227,120000,185904455,4220,4220,4220,4220,0
|
||||
20250227,115900,185904455,4220,4220,4220,4220,0
|
||||
20250227,115800,185904455,4220,4220,4220,4220,0
|
||||
20250227,115700,185904455,4220,4220,4220,4220,0
|
||||
20250227,115600,185904455,4220,4220,4220,4220,0
|
||||
20250227,115500,185904455,4220,4220,4220,4220,19
|
||||
20250227,115400,185824275,4220,4220,4220,4220,2
|
||||
20250227,115300,185815835,4225,4225,4225,4225,0
|
||||
20250227,115200,185815835,4225,4225,4225,4225,0
|
||||
20250227,115100,185815835,4225,4225,4225,4225,0
|
||||
20250227,115000,185815835,4225,4225,4225,4225,0
|
||||
20250227,114900,185815835,4225,4225,4225,4225,0
|
||||
20250227,114800,185815835,4225,4225,4225,4225,0
|
||||
20250227,114700,185815835,4225,4225,4225,4225,0
|
||||
20250227,114600,185815835,4225,4225,4225,4225,0
|
||||
20250227,114500,185815835,4225,4225,4225,4225,288
|
||||
20250227,114400,184599035,4220,4220,4220,4220,300
|
||||
20250227,114300,183333035,4205,4205,4205,4205,310
|
||||
20250227,114200,182029485,4205,4205,4205,4205,0
|
||||
20250227,114100,182029485,4205,4205,4205,4205,0
|
||||
20250227,114000,182029485,4205,4205,4205,4205,0
|
||||
20250227,113900,182029485,4205,4210,4210,4205,743
|
||||
20250227,113800,178904665,4230,4230,4230,4230,0
|
||||
20250227,113700,178904665,4230,4230,4230,4230,0
|
||||
20250227,113600,178904665,4230,4230,4230,4230,0
|
||||
20250227,113500,178904665,4230,4230,4230,4230,0
|
||||
20250227,113400,178904665,4230,4230,4230,4230,0
|
||||
20250227,113300,178904665,4230,4230,4230,4230,0
|
||||
20250227,113200,178904665,4230,4225,4230,4225,30
|
||||
20250227,113100,178777890,4225,4225,4225,4225,0
|
||||
20250227,113000,178777890,4225,4225,4225,4225,0
|
||||
20250227,112900,178777890,4225,4225,4225,4225,0
|
||||
20250227,112800,178777890,4225,4225,4225,4225,0
|
||||
20250227,112700,178777890,4225,4225,4225,4225,0
|
||||
20250227,112600,178777890,4225,4220,4225,4220,55
|
||||
20250227,112500,178545765,4225,4225,4225,4225,0
|
||||
20250227,112400,178545765,4225,4225,4225,4225,0
|
||||
20250227,112300,178545765,4225,4225,4225,4225,0
|
||||
20250227,112200,178545765,4225,4220,4225,4220,200
|
||||
20250227,112100,177700915,4230,4230,4230,4230,0
|
||||
20250227,112000,177700915,4230,4230,4230,4230,0
|
||||
20250227,111900,177700915,4230,4230,4230,4230,0
|
||||
20250227,111800,177700915,4230,4230,4230,4230,0
|
||||
20250227,111700,177700915,4230,4230,4230,4230,0
|
||||
20250227,111600,177700915,4230,4230,4230,4230,0
|
||||
20250227,111500,177700915,4230,4230,4230,4230,0
|
||||
20250227,111400,177700915,4230,4230,4230,4230,0
|
||||
20250227,111300,177700915,4230,4230,4230,4230,0
|
||||
20250227,111200,177700915,4230,4225,4230,4225,4
|
||||
20250227,111100,177684005,4205,4220,4220,4205,4705
|
||||
20250227,111000,157890830,4220,4220,4220,4220,0
|
||||
20250227,110900,157890830,4220,4220,4220,4220,150
|
||||
20250227,110800,157257830,4210,4210,4210,4210,0
|
||||
20250227,110700,157257830,4210,4210,4210,4210,0
|
||||
20250227,110600,157257830,4210,4210,4210,4210,0
|
||||
20250227,110500,157257830,4210,4210,4210,4210,0
|
||||
20250227,110400,157257830,4210,4210,4210,4210,140
|
||||
20250227,110300,156668430,4210,4210,4210,4210,0
|
||||
20250227,110200,156668430,4210,4210,4210,4210,182
|
||||
20250227,110100,155902210,4210,4210,4210,4210,118
|
||||
20250227,110000,155405430,4210,4210,4210,4210,900
|
||||
20250227,105900,151616430,4230,4230,4230,4230,1
|
||||
20250227,105800,151612200,4210,4210,4210,4210,43
|
||||
20250227,105700,151431170,4215,4215,4215,4215,1
|
||||
20250227,105600,151426955,4230,4230,4230,4230,1
|
||||
20250227,105500,151422725,4215,4215,4215,4215,0
|
||||
20250227,105400,151422725,4215,4215,4215,4215,0
|
||||
20250227,105300,151422725,4215,4215,4215,4215,0
|
||||
20250227,105200,151422725,4215,4215,4215,4215,1000
|
||||
20250227,105100,147207725,4220,4220,4220,4220,0
|
||||
20250227,105000,147207725,4220,4220,4220,4220,0
|
||||
20250227,104900,147207725,4220,4220,4220,4220,20
|
||||
20250227,104800,147123325,4220,4225,4225,4220,311
|
||||
20250227,104700,145810895,4230,4230,4230,4230,0
|
||||
20250227,104600,145810895,4230,4230,4230,4230,1
|
||||
20250227,104500,145806665,4235,4235,4235,4235,0
|
||||
20250227,104400,145806665,4235,4235,4235,4235,0
|
||||
20250227,104300,145806665,4235,4235,4235,4235,42
|
||||
20250227,104200,145628795,4240,4240,4240,4240,0
|
||||
20250227,104100,145628795,4240,4250,4250,4240,2060
|
||||
20250227,104000,136894175,4250,4250,4250,4250,400
|
||||
20250227,103900,135194175,4250,4250,4250,4250,0
|
||||
20250227,103800,135194175,4250,4255,4255,4250,33
|
||||
20250227,103700,135053805,4265,4265,4265,4260,22
|
||||
20250227,103600,134960075,4275,4275,4275,4275,0
|
||||
20250227,103500,134960075,4275,4275,4275,4275,0
|
||||
20250227,103400,134960075,4275,4275,4275,4275,0
|
||||
20250227,103300,134960075,4275,4275,4275,4275,0
|
||||
20250227,103200,134960075,4275,4275,4275,4275,0
|
||||
20250227,103100,134960075,4275,4275,4275,4275,5
|
||||
20250227,103000,134938700,4275,4275,4275,4275,0
|
||||
20250227,102900,134938700,4275,4275,4275,4275,4245
|
||||
20250227,102800,116791325,4275,4275,4275,4275,0
|
||||
20250227,102700,116791325,4275,4275,4275,4275,0
|
||||
20250227,102600,116791325,4275,4275,4275,4275,0
|
||||
20250227,102500,116791325,4275,4275,4275,4275,0
|
||||
20250227,102400,116791325,4275,4275,4275,4275,0
|
||||
20250227,102300,116791325,4275,4275,4275,4275,0
|
||||
20250227,102200,116791325,4275,4275,4275,4275,0
|
||||
20250227,102100,116791325,4275,4265,4275,4260,387
|
||||
20250227,102000,115142030,4275,4275,4275,4275,0
|
||||
20250227,101900,115142030,4275,4275,4275,4275,0
|
||||
20250227,101800,115142030,4275,4275,4275,4275,0
|
||||
20250227,101700,115142030,4275,4275,4275,4275,1
|
||||
20250227,101600,115137755,4275,4270,4275,4270,43
|
||||
20250227,101500,114954045,4270,4270,4270,4270,77
|
||||
20250227,101400,114625255,4275,4275,4275,4275,1
|
||||
20250227,101300,114620980,4275,4275,4275,4275,0
|
||||
20250227,101200,114620980,4275,4275,4275,4275,0
|
||||
20250227,101100,114620980,4275,4285,4285,4275,85
|
||||
20250227,101000,114256805,4280,4280,4280,4280,0
|
||||
20250227,100900,114256805,4280,4270,4280,4270,1034
|
||||
20250227,100800,109831615,4280,4280,4280,4280,0
|
||||
20250227,100700,109831615,4280,4280,4280,4280,0
|
||||
20250227,100600,109831615,4280,4270,4280,4270,24
|
||||
20250227,100500,109729125,4270,4270,4270,4270,15
|
||||
20250227,100400,109665075,4280,4280,4280,4280,20
|
||||
20250227,100300,109579475,4260,4260,4260,4260,0
|
||||
20250227,100200,109579475,4260,4260,4260,4260,0
|
||||
20250227,100100,109579475,4260,4265,4265,4260,50
|
||||
20250227,100000,109366465,4280,4280,4280,4280,0
|
||||
20250227,095900,109366465,4280,4280,4280,4280,0
|
||||
20250227,095800,109366465,4280,4280,4280,4280,1000
|
||||
20250227,095700,105086465,4280,4275,4280,4275,1000
|
||||
20250227,095600,100807485,4280,4280,4280,4280,1
|
||||
20250227,095500,100803205,4265,4265,4265,4265,57
|
||||
20250227,095400,100560100,4280,4280,4280,4280,0
|
||||
20250227,095300,100560100,4280,4280,4280,4280,0
|
||||
20250227,095200,100560100,4280,4280,4280,4280,121
|
||||
20250227,095100,100042220,4280,4280,4280,4280,40
|
||||
20250227,095000,99871020,4260,4260,4260,4260,0
|
||||
20250227,094900,99871020,4260,4260,4260,4260,0
|
||||
20250227,094800,99871020,4260,4260,4260,4260,213
|
||||
20250227,094700,98963640,4250,4250,4250,4250,3205
|
||||
20250227,094600,85342390,4260,4260,4260,4260,21
|
||||
20250227,094500,85252930,4265,4265,4265,4265,1
|
||||
20250227,094400,85248665,4270,4270,4270,4270,523
|
||||
20250227,094300,83015455,4275,4275,4275,4275,0
|
||||
20250227,094200,83015455,4275,4275,4275,4275,0
|
||||
20250227,094100,83015455,4275,4275,4275,4275,0
|
||||
20250227,094000,83015455,4275,4275,4275,4275,0
|
||||
20250227,093900,83015455,4275,4260,4275,4260,557
|
||||
20250227,093800,80642545,4260,4265,4265,4260,830
|
||||
20250227,093700,77105845,4280,4280,4280,4280,0
|
||||
20250227,093600,77105845,4280,4280,4280,4280,0
|
||||
20250227,093500,77105845,4280,4280,4280,4280,0
|
||||
20250227,093400,77105845,4280,4280,4280,4280,108
|
||||
20250227,093300,76643605,4280,4280,4280,4280,0
|
||||
20250227,093200,76643605,4280,4280,4280,4280,0
|
||||
20250227,093100,76643605,4280,4280,4280,4280,0
|
||||
20250227,093000,76643605,4280,4280,4280,4280,480
|
||||
20250227,092900,74589205,4270,4270,4270,4270,10
|
||||
20250227,092800,74546505,4280,4280,4280,4280,0
|
||||
20250227,092700,74546505,4280,4275,4280,4275,514
|
||||
20250227,092600,72348995,4280,4280,4280,4280,0
|
||||
20250227,092500,72348995,4280,4280,4280,4280,0
|
||||
20250227,092400,72348995,4280,4280,4280,4280,46
|
||||
20250227,092300,72152115,4280,4275,4280,4275,19
|
||||
20250227,092200,72070885,4275,4275,4275,4275,32
|
||||
20250227,092100,71934085,4280,4280,4280,4280,1
|
||||
20250227,092000,71929805,4280,4280,4280,4280,0
|
||||
20250227,091900,71929805,4280,4280,4280,4280,0
|
||||
20250227,091800,71929805,4280,4280,4280,4280,0
|
||||
20250227,091700,71929805,4280,4280,4280,4280,0
|
||||
20250227,091600,71929805,4280,4280,4290,4280,1231
|
||||
20250227,091500,66661115,4280,4280,4280,4280,0
|
||||
20250227,091400,66661115,4280,4290,4290,4280,276
|
||||
20250227,091300,65479785,4295,4295,4295,4295,0
|
||||
20250227,091200,65479785,4295,4295,4295,4295,0
|
||||
20250227,091100,65479785,4295,4285,4295,4285,46
|
||||
20250227,091000,65282595,4285,4295,4300,4285,1272
|
||||
20250227,090900,59819575,4300,4300,4300,4300,0
|
||||
20250227,090800,59819575,4300,4300,4310,4295,621
|
||||
20250227,090700,57151125,4295,4270,4295,4270,455
|
||||
20250227,090600,55200655,4280,4290,4290,4270,201
|
||||
20250227,090500,54341055,4285,4270,4290,4270,1062
|
||||
20250227,090400,49793905,4270,4265,4270,4265,131
|
||||
20250227,090300,49235035,4270,4265,4280,4265,4373
|
||||
20250227,090200,30559960,4280,4250,4280,4225,3800
|
||||
20250227,090100,14407745,4260,4255,4260,4255,1003
|
||||
20250227,090000,10139970,4210,4220,4250,4210,2401
|
||||
|
Reference in New Issue
Block a user