Update 2025-02-27 2849 candle_min
This commit is contained in:
653
071090/min/candle-20250227.csv
Normal file
653
071090/min/candle-20250227.csv
Normal file
@@ -0,0 +1,653 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,195100,379346950,3025,3025,3025,3025,4691
|
||||
20250227,195000,379346950,3025,3025,3025,3025,0
|
||||
20250227,194900,379346950,3025,3025,3025,3025,0
|
||||
20250227,194800,379346950,3025,3025,3025,3025,0
|
||||
20250227,194700,379346950,3025,3025,3025,3025,0
|
||||
20250227,194600,379346950,3025,3025,3025,3025,0
|
||||
20250227,194500,379346950,3025,3025,3025,3025,0
|
||||
20250227,194400,379346950,3025,3025,3025,3025,0
|
||||
20250227,194300,379346950,3025,3025,3025,3025,0
|
||||
20250227,194200,379346950,3025,3025,3025,3025,0
|
||||
20250227,194100,379346950,3025,3025,3025,3025,0
|
||||
20250227,194000,379346950,3025,3025,3025,3025,0
|
||||
20250227,193900,379346950,3025,3025,3025,3025,0
|
||||
20250227,193800,379346950,3025,3025,3025,3025,0
|
||||
20250227,193700,379346950,3025,3025,3025,3025,0
|
||||
20250227,193600,379346950,3025,3025,3025,3025,0
|
||||
20250227,193500,379346950,3025,3025,3025,3025,0
|
||||
20250227,193400,379346950,3025,3025,3025,3025,0
|
||||
20250227,193300,379346950,3025,3025,3025,3025,0
|
||||
20250227,193200,379346950,3025,3025,3025,3025,0
|
||||
20250227,193100,379346950,3025,3025,3025,3025,0
|
||||
20250227,193000,379346950,3025,3025,3025,3025,0
|
||||
20250227,192900,379346950,3025,3025,3025,3025,0
|
||||
20250227,192800,379346950,3025,3025,3025,3025,0
|
||||
20250227,192700,379346950,3025,3025,3025,3025,0
|
||||
20250227,192600,379346950,3025,3025,3025,3025,0
|
||||
20250227,192500,379346950,3025,3025,3025,3025,0
|
||||
20250227,192400,379346950,3025,3025,3025,3025,0
|
||||
20250227,192300,379346950,3025,3025,3025,3025,0
|
||||
20250227,192200,379346950,3025,3025,3025,3025,0
|
||||
20250227,192100,379346950,3025,3025,3025,3025,4691
|
||||
20250227,192000,379346950,3025,3025,3025,3025,0
|
||||
20250227,191900,379346950,3025,3025,3025,3025,0
|
||||
20250227,191800,379346950,3025,3025,3025,3025,0
|
||||
20250227,191700,379346950,3025,3025,3025,3025,0
|
||||
20250227,191600,379346950,3025,3025,3025,3025,0
|
||||
20250227,191500,379346950,3025,3025,3025,3025,0
|
||||
20250227,191400,379346950,3025,3025,3025,3025,0
|
||||
20250227,191300,379346950,3025,3025,3025,3025,0
|
||||
20250227,191200,379346950,3025,3025,3025,3025,0
|
||||
20250227,191100,379346950,3025,3025,3025,3025,0
|
||||
20250227,191000,379346950,3025,3025,3025,3025,0
|
||||
20250227,190900,379346950,3025,3025,3025,3025,0
|
||||
20250227,190800,379346950,3025,3025,3025,3025,0
|
||||
20250227,190700,379346950,3025,3025,3025,3025,0
|
||||
20250227,190600,379346950,3025,3025,3025,3025,0
|
||||
20250227,190500,379346950,3025,3025,3025,3025,0
|
||||
20250227,190400,379346950,3025,3025,3025,3025,0
|
||||
20250227,190300,379346950,3025,3025,3025,3025,0
|
||||
20250227,190200,379346950,3025,3025,3025,3025,0
|
||||
20250227,190100,379346950,3025,3025,3025,3025,0
|
||||
20250227,190000,379346950,3025,3025,3025,3025,0
|
||||
20250227,185900,379346950,3025,3025,3025,3025,0
|
||||
20250227,185800,379346950,3025,3025,3025,3025,0
|
||||
20250227,185700,379346950,3025,3025,3025,3025,0
|
||||
20250227,185600,379346950,3025,3025,3025,3025,0
|
||||
20250227,185500,379346950,3025,3025,3025,3025,0
|
||||
20250227,185400,379346950,3025,3025,3025,3025,0
|
||||
20250227,185300,379346950,3025,3025,3025,3025,0
|
||||
20250227,185200,379346950,3025,3025,3025,3025,0
|
||||
20250227,185100,379346950,3025,3025,3025,3025,4691
|
||||
20250227,185000,379346950,3025,3025,3025,3025,0
|
||||
20250227,184900,379346950,3025,3025,3025,3025,0
|
||||
20250227,184800,379346950,3025,3025,3025,3025,0
|
||||
20250227,184700,379346950,3025,3025,3025,3025,0
|
||||
20250227,184600,379346950,3025,3025,3025,3025,0
|
||||
20250227,184500,379346950,3025,3025,3025,3025,0
|
||||
20250227,184400,379346950,3025,3025,3025,3025,0
|
||||
20250227,184300,379346950,3025,3025,3025,3025,0
|
||||
20250227,184200,379346950,3025,3025,3025,3025,0
|
||||
20250227,184100,379346950,3025,3025,3025,3025,0
|
||||
20250227,184000,379346950,3025,3025,3025,3025,0
|
||||
20250227,183900,379346950,3025,3025,3025,3025,0
|
||||
20250227,183800,379346950,3025,3025,3025,3025,0
|
||||
20250227,183700,379346950,3025,3025,3025,3025,0
|
||||
20250227,183600,379346950,3025,3025,3025,3025,0
|
||||
20250227,183500,379346950,3025,3025,3025,3025,0
|
||||
20250227,183400,379346950,3025,3025,3025,3025,0
|
||||
20250227,183300,379346950,3025,3025,3025,3025,0
|
||||
20250227,183200,379346950,3025,3025,3025,3025,0
|
||||
20250227,183100,379346950,3025,3025,3025,3025,0
|
||||
20250227,183000,379346950,3025,3025,3025,3025,0
|
||||
20250227,182900,379346950,3025,3025,3025,3025,0
|
||||
20250227,182800,379346950,3025,3025,3025,3025,0
|
||||
20250227,182700,379346950,3025,3025,3025,3025,0
|
||||
20250227,182600,379346950,3025,3025,3025,3025,0
|
||||
20250227,182500,379346950,3025,3025,3025,3025,0
|
||||
20250227,182400,379346950,3025,3025,3025,3025,0
|
||||
20250227,182300,379346950,3025,3025,3025,3025,0
|
||||
20250227,182200,379346950,3025,3025,3025,3025,0
|
||||
20250227,182100,379346950,3025,3025,3025,3025,4691
|
||||
20250227,182000,379346950,3025,3025,3025,3025,0
|
||||
20250227,181900,379346950,3025,3025,3025,3025,0
|
||||
20250227,181800,379346950,3025,3025,3025,3025,0
|
||||
20250227,181700,379346950,3025,3025,3025,3025,0
|
||||
20250227,181600,379346950,3025,3025,3025,3025,0
|
||||
20250227,181500,379346950,3025,3025,3025,3025,0
|
||||
20250227,181400,379346950,3025,3025,3025,3025,0
|
||||
20250227,181300,379346950,3025,3025,3025,3025,0
|
||||
20250227,181200,379346950,3025,3025,3025,3025,0
|
||||
20250227,181100,379346950,3025,3025,3025,3025,0
|
||||
20250227,181000,379346950,3025,3025,3025,3025,0
|
||||
20250227,180900,379346950,3025,3025,3025,3025,0
|
||||
20250227,180800,379346950,3025,3025,3025,3025,0
|
||||
20250227,180700,379346950,3025,3025,3025,3025,0
|
||||
20250227,180600,379346950,3025,3025,3025,3025,0
|
||||
20250227,180500,379346950,3025,3025,3025,3025,0
|
||||
20250227,180400,379346950,3025,3025,3025,3025,0
|
||||
20250227,180300,379346950,3025,3025,3025,3025,0
|
||||
20250227,180200,379346950,3025,3025,3025,3025,0
|
||||
20250227,180100,379346950,3025,3025,3025,3025,0
|
||||
20250227,180000,379346950,3025,3025,3025,3025,0
|
||||
20250227,175900,379346950,3025,3025,3025,3025,0
|
||||
20250227,175800,379346950,3025,3025,3025,3025,0
|
||||
20250227,175700,379346950,3025,3025,3025,3025,0
|
||||
20250227,175600,379346950,3025,3025,3025,3025,0
|
||||
20250227,175500,379346950,3025,3025,3025,3025,0
|
||||
20250227,175400,379346950,3025,3025,3025,3025,0
|
||||
20250227,175300,379346950,3025,3025,3025,3025,0
|
||||
20250227,175200,379346950,3025,3025,3025,3025,0
|
||||
20250227,175100,379346950,3025,3025,3025,3025,4691
|
||||
20250227,175000,379346950,3025,3025,3025,3025,0
|
||||
20250227,174900,379346950,3025,3025,3025,3025,0
|
||||
20250227,174800,379346950,3025,3025,3025,3025,0
|
||||
20250227,174700,379346950,3025,3025,3025,3025,0
|
||||
20250227,174600,379346950,3025,3025,3025,3025,0
|
||||
20250227,174500,379346950,3025,3025,3025,3025,0
|
||||
20250227,174400,379346950,3025,3025,3025,3025,0
|
||||
20250227,174300,379346950,3025,3025,3025,3025,0
|
||||
20250227,174200,379346950,3025,3025,3025,3025,0
|
||||
20250227,174100,379346950,3025,3025,3025,3025,0
|
||||
20250227,174000,379346950,3025,3025,3025,3025,0
|
||||
20250227,173900,379346950,3025,3025,3025,3025,0
|
||||
20250227,173800,379346950,3025,3025,3025,3025,0
|
||||
20250227,173700,379346950,3025,3025,3025,3025,0
|
||||
20250227,173600,379346950,3025,3025,3025,3025,0
|
||||
20250227,173500,379346950,3025,3025,3025,3025,0
|
||||
20250227,173400,379346950,3025,3025,3025,3025,0
|
||||
20250227,173300,379346950,3025,3025,3025,3025,0
|
||||
20250227,173200,379346950,3025,3025,3025,3025,0
|
||||
20250227,173100,379346950,3025,3025,3025,3025,0
|
||||
20250227,173000,379346950,3025,3025,3025,3025,0
|
||||
20250227,172900,379346950,3025,3025,3025,3025,0
|
||||
20250227,172800,379346950,3025,3025,3025,3025,0
|
||||
20250227,172700,379346950,3025,3025,3025,3025,0
|
||||
20250227,172600,379346950,3025,3025,3025,3025,0
|
||||
20250227,172500,379346950,3025,3025,3025,3025,0
|
||||
20250227,172400,379346950,3025,3025,3025,3025,0
|
||||
20250227,172300,379346950,3025,3025,3025,3025,0
|
||||
20250227,172200,379346950,3025,3025,3025,3025,0
|
||||
20250227,172100,379346950,3025,3025,3025,3025,4691
|
||||
20250227,172000,379346950,3025,3025,3025,3025,0
|
||||
20250227,171900,379346950,3025,3025,3025,3025,0
|
||||
20250227,171800,379346950,3025,3025,3025,3025,0
|
||||
20250227,171700,379346950,3025,3025,3025,3025,0
|
||||
20250227,171600,379346950,3025,3025,3025,3025,0
|
||||
20250227,171500,379346950,3025,3025,3025,3025,0
|
||||
20250227,171400,379346950,3025,3025,3025,3025,0
|
||||
20250227,171300,379346950,3025,3025,3025,3025,0
|
||||
20250227,171200,379346950,3025,3025,3025,3025,0
|
||||
20250227,171100,379346950,3025,3025,3025,3025,0
|
||||
20250227,171000,379346950,3025,3025,3025,3025,0
|
||||
20250227,170900,379346950,3025,3025,3025,3025,0
|
||||
20250227,170800,379346950,3025,3025,3025,3025,0
|
||||
20250227,170700,379346950,3025,3025,3025,3025,0
|
||||
20250227,170600,379346950,3025,3025,3025,3025,0
|
||||
20250227,170500,379346950,3025,3025,3025,3025,0
|
||||
20250227,170400,379346950,3025,3025,3025,3025,0
|
||||
20250227,170300,379346950,3025,3025,3025,3025,0
|
||||
20250227,170200,379346950,3025,3025,3025,3025,0
|
||||
20250227,170100,379346950,3025,3025,3025,3025,0
|
||||
20250227,170000,379346950,3025,3025,3025,3025,0
|
||||
20250227,165900,379346950,3025,3025,3025,3025,0
|
||||
20250227,165800,379346950,3025,3025,3025,3025,0
|
||||
20250227,165700,379346950,3025,3025,3025,3025,0
|
||||
20250227,165600,379346950,3025,3025,3025,3025,0
|
||||
20250227,165500,379346950,3025,3025,3025,3025,0
|
||||
20250227,165400,379346950,3025,3025,3025,3025,0
|
||||
20250227,165300,379346950,3025,3025,3025,3025,0
|
||||
20250227,165200,379346950,3025,3025,3025,3025,0
|
||||
20250227,165100,379346950,3025,3025,3025,3025,4691
|
||||
20250227,165000,379346950,3025,3025,3025,3025,0
|
||||
20250227,164900,379346950,3025,3025,3025,3025,0
|
||||
20250227,164800,379346950,3025,3025,3025,3025,0
|
||||
20250227,164700,379346950,3025,3025,3025,3025,0
|
||||
20250227,164600,379346950,3025,3025,3025,3025,0
|
||||
20250227,164500,379346950,3025,3025,3025,3025,0
|
||||
20250227,164400,379346950,3025,3025,3025,3025,0
|
||||
20250227,164300,379346950,3025,3025,3025,3025,0
|
||||
20250227,164200,379346950,3025,3025,3025,3025,0
|
||||
20250227,164100,379346950,3025,3025,3025,3025,0
|
||||
20250227,164000,379346950,3025,3025,3025,3025,0
|
||||
20250227,163900,379346950,3025,3025,3025,3025,0
|
||||
20250227,163800,379346950,3025,3025,3025,3025,0
|
||||
20250227,163700,379346950,3025,3025,3025,3025,0
|
||||
20250227,163600,379346950,3025,3025,3025,3025,0
|
||||
20250227,163500,379346950,3025,3025,3025,3025,0
|
||||
20250227,163400,379346950,3025,3025,3025,3025,0
|
||||
20250227,163300,379346950,3025,3025,3025,3025,0
|
||||
20250227,163200,379346950,3025,3025,3025,3025,0
|
||||
20250227,163100,379346950,3025,3025,3025,3025,0
|
||||
20250227,163000,379346950,3025,3025,3025,3025,0
|
||||
20250227,162900,379346950,3025,3025,3025,3025,0
|
||||
20250227,162800,379346950,3025,3025,3025,3025,0
|
||||
20250227,162700,379346950,3025,3025,3025,3025,0
|
||||
20250227,162600,379346950,3025,3025,3025,3025,0
|
||||
20250227,162500,379346950,3025,3025,3025,3025,0
|
||||
20250227,162400,379346950,3025,3025,3025,3025,0
|
||||
20250227,162300,379346950,3025,3025,3025,3025,0
|
||||
20250227,162200,379346950,3025,3025,3025,3025,0
|
||||
20250227,162100,379346950,3025,3025,3025,3025,4691
|
||||
20250227,162000,379346950,3025,3025,3025,3025,0
|
||||
20250227,161900,379346950,3025,3025,3025,3025,0
|
||||
20250227,161800,379346950,3025,3025,3025,3025,0
|
||||
20250227,161700,379346950,3025,3025,3025,3025,0
|
||||
20250227,161600,379346950,3025,3025,3025,3025,0
|
||||
20250227,161500,379346950,3025,3025,3025,3025,0
|
||||
20250227,161400,379346950,3025,3025,3025,3025,0
|
||||
20250227,161300,379346950,3025,3025,3025,3025,0
|
||||
20250227,161200,379346950,3025,3025,3025,3025,0
|
||||
20250227,161100,379346950,3025,3025,3025,3025,0
|
||||
20250227,161000,379346950,3025,3025,3025,3025,0
|
||||
20250227,160900,379346950,3025,3025,3025,3025,0
|
||||
20250227,160800,379346950,3025,3025,3025,3025,0
|
||||
20250227,160700,379346950,3025,3025,3025,3025,0
|
||||
20250227,160600,379346950,3025,3025,3025,3025,0
|
||||
20250227,160500,379346950,3025,3025,3025,3025,0
|
||||
20250227,160400,379346950,3025,3025,3025,3025,0
|
||||
20250227,160300,379346950,3025,3025,3025,3025,0
|
||||
20250227,160200,379346950,3025,3025,3025,3025,0
|
||||
20250227,160100,379346950,3025,3025,3025,3025,0
|
||||
20250227,160000,379346950,3025,3025,3025,3025,0
|
||||
20250227,155900,379346950,3025,3025,3025,3025,0
|
||||
20250227,155800,379346950,3025,3025,3025,3025,0
|
||||
20250227,155700,379346950,3025,3025,3025,3025,0
|
||||
20250227,155600,379346950,3025,3025,3025,3025,0
|
||||
20250227,155500,379346950,3025,3025,3025,3025,0
|
||||
20250227,155400,379346950,3025,3025,3025,3025,0
|
||||
20250227,155300,379346950,3025,3025,3025,3025,0
|
||||
20250227,155200,379346950,3025,3025,3025,3025,0
|
||||
20250227,155100,379346950,3025,3025,3025,3025,4691
|
||||
20250227,155000,379346950,3025,3025,3025,3025,0
|
||||
20250227,154900,379346950,3025,3025,3025,3025,0
|
||||
20250227,154800,379346950,3025,3025,3025,3025,0
|
||||
20250227,154700,379346950,3025,3025,3025,3025,0
|
||||
20250227,154600,379346950,3025,3025,3025,3025,0
|
||||
20250227,154500,379346950,3025,3025,3025,3025,0
|
||||
20250227,154400,379346950,3025,3025,3025,3025,0
|
||||
20250227,154300,379346950,3025,3025,3025,3025,0
|
||||
20250227,154200,379346950,3025,3025,3025,3025,0
|
||||
20250227,154100,379346950,3025,3025,3025,3025,0
|
||||
20250227,154000,379346950,3025,3025,3025,3025,0
|
||||
20250227,153900,379346950,3025,3025,3025,3025,0
|
||||
20250227,153800,379346950,3025,3025,3025,3025,0
|
||||
20250227,153700,379346950,3025,3025,3025,3025,0
|
||||
20250227,153600,379346950,3025,3025,3025,3025,0
|
||||
20250227,153500,379346950,3025,3025,3025,3025,0
|
||||
20250227,153400,379346950,3025,3025,3025,3025,0
|
||||
20250227,153300,379346950,3025,3025,3025,3025,0
|
||||
20250227,153200,379346950,3025,3025,3025,3025,0
|
||||
20250227,153100,379346950,3025,3025,3025,3025,0
|
||||
20250227,153000,379346950,3025,3025,3025,3025,4691
|
||||
20250227,152900,365156675,3020,3020,3020,3020,0
|
||||
20250227,152800,365156675,3020,3020,3020,3020,0
|
||||
20250227,152700,365156675,3020,3020,3020,3020,0
|
||||
20250227,152600,365156675,3020,3020,3020,3020,0
|
||||
20250227,152500,365156675,3020,3020,3020,3020,0
|
||||
20250227,152400,365156675,3020,3020,3020,3020,0
|
||||
20250227,152300,365156675,3020,3020,3020,3020,0
|
||||
20250227,152200,365156675,3020,3020,3020,3020,0
|
||||
20250227,152100,365156675,3020,3020,3020,3020,0
|
||||
20250227,152000,365156675,3020,3020,3020,3020,0
|
||||
20250227,151900,365156675,3020,3020,3020,3020,1
|
||||
20250227,151800,365153655,3030,3025,3030,3020,3102
|
||||
20250227,151700,355784375,3030,3030,3030,3030,0
|
||||
20250227,151600,355784375,3030,3030,3030,3030,1
|
||||
20250227,151500,355781345,3020,3030,3030,3020,1546
|
||||
20250227,151400,351106245,3025,3025,3025,3025,0
|
||||
20250227,151300,351106245,3025,3025,3025,3025,102
|
||||
20250227,151200,350797695,3025,3030,3030,3025,1070
|
||||
20250227,151100,347560870,3030,3030,3030,3025,277
|
||||
20250227,151000,346722095,3030,3030,3030,3030,30
|
||||
20250227,150900,346631195,3035,3035,3035,3035,1
|
||||
20250227,150800,346628160,3025,3030,3030,3025,367
|
||||
20250227,150700,345516160,3030,3030,3030,3030,35
|
||||
20250227,150600,345410110,3040,3040,3040,3040,0
|
||||
20250227,150500,345410110,3040,3030,3040,3030,202
|
||||
20250227,150400,344798040,3030,3030,3030,3030,0
|
||||
20250227,150300,344798040,3030,3030,3030,3030,354
|
||||
20250227,150200,343725420,3030,3030,3030,3030,0
|
||||
20250227,150100,343725420,3030,3030,3030,3030,32
|
||||
20250227,150000,343628460,3040,3030,3040,3030,5
|
||||
20250227,145900,343613300,3030,3030,3030,3030,481
|
||||
20250227,145800,342155870,3040,3030,3040,3030,1813
|
||||
20250227,145700,336657155,3030,3030,3030,3030,0
|
||||
20250227,145600,336657155,3030,3030,3030,3030,0
|
||||
20250227,145500,336657155,3030,3030,3035,3030,156
|
||||
20250227,145400,336184470,3030,3030,3030,3030,0
|
||||
20250227,145300,336184470,3030,3030,3030,3030,880
|
||||
20250227,145200,333518070,3025,3025,3025,3025,0
|
||||
20250227,145100,333518070,3025,3025,3025,3025,8
|
||||
20250227,145000,333493870,3025,3025,3025,3025,0
|
||||
20250227,144900,333493870,3025,3025,3025,3025,5
|
||||
20250227,144800,333478745,3025,3025,3025,3025,0
|
||||
20250227,144700,333478745,3025,3025,3025,3025,0
|
||||
20250227,144600,333478745,3025,3025,3025,3025,0
|
||||
20250227,144500,333478745,3025,3025,3025,3025,0
|
||||
20250227,144400,333478745,3025,3025,3025,3025,0
|
||||
20250227,144300,333478745,3025,3025,3025,3025,540
|
||||
20250227,144200,331845245,3025,3025,3025,3025,1
|
||||
20250227,144100,331842220,3030,3030,3030,3030,0
|
||||
20250227,144000,331842220,3030,3030,3030,3030,130
|
||||
20250227,143900,331448320,3025,3025,3025,3025,0
|
||||
20250227,143800,331448320,3025,3025,3025,3025,60
|
||||
20250227,143700,331266820,3025,3025,3025,3025,1
|
||||
20250227,143600,331263795,3025,3025,3025,3025,0
|
||||
20250227,143500,331263795,3025,3025,3025,3025,0
|
||||
20250227,143400,331263795,3025,3025,3025,3025,0
|
||||
20250227,143300,331263795,3025,3025,3025,3025,50
|
||||
20250227,143200,331112545,3030,3030,3030,3030,0
|
||||
20250227,143100,331112545,3030,3030,3030,3030,0
|
||||
20250227,143000,331112545,3030,3030,3030,3030,2
|
||||
20250227,142900,331106485,3030,3030,3030,3030,243
|
||||
20250227,142800,330370195,3030,3030,3030,3030,40
|
||||
20250227,142700,330248995,3030,3030,3030,3030,439
|
||||
20250227,142600,328918825,3025,3025,3025,3025,800
|
||||
20250227,142500,326498825,3025,3025,3025,3025,500
|
||||
20250227,142400,324986325,3030,3030,3030,3030,500
|
||||
20250227,142300,323471325,3035,3035,3035,3035,0
|
||||
20250227,142200,323471325,3035,3035,3035,3035,0
|
||||
20250227,142100,323471325,3035,3035,3035,3035,0
|
||||
20250227,142000,323471325,3035,3035,3035,3035,0
|
||||
20250227,141900,323471325,3035,3035,3035,3035,0
|
||||
20250227,141800,323471325,3035,3030,3035,3030,315
|
||||
20250227,141700,322516870,3025,3025,3025,3025,0
|
||||
20250227,141600,322516870,3025,3025,3025,3025,0
|
||||
20250227,141500,322516870,3025,3025,3025,3025,0
|
||||
20250227,141400,322516870,3025,3025,3025,3025,0
|
||||
20250227,141300,322516870,3025,3025,3025,3025,0
|
||||
20250227,141200,322516870,3025,3025,3025,3025,0
|
||||
20250227,141100,322516870,3025,3025,3025,3025,163
|
||||
20250227,141000,322023795,3025,3025,3025,3025,0
|
||||
20250227,140900,322023795,3025,3025,3025,3025,255
|
||||
20250227,140800,321252420,3025,3025,3025,3025,260
|
||||
20250227,140700,320465920,3030,3025,3030,3025,2
|
||||
20250227,140600,320459865,3030,3030,3030,3030,0
|
||||
20250227,140500,320459865,3030,3030,3030,3030,0
|
||||
20250227,140400,320459865,3030,3030,3030,3030,44
|
||||
20250227,140300,320326545,3030,3025,3030,3025,617
|
||||
20250227,140200,318457365,3025,3025,3025,3025,1
|
||||
20250227,140100,318454340,3025,3025,3025,3025,50
|
||||
20250227,140000,318303090,3025,3020,3025,3020,1355
|
||||
20250227,135900,314210985,3020,3020,3020,3020,111
|
||||
20250227,135800,313875765,3020,3020,3025,3020,1721
|
||||
20250227,135700,308678340,3020,3020,3020,3015,11
|
||||
20250227,135600,308645165,3015,3025,3025,3015,2751
|
||||
20250227,135500,300350885,3015,3020,3020,3015,1117
|
||||
20250227,135400,296981520,3025,3020,3025,3020,379
|
||||
20250227,135300,295836935,3020,3025,3025,3020,167
|
||||
20250227,135200,295331775,3025,3025,3025,3025,0
|
||||
20250227,135100,295331775,3025,3025,3025,3025,0
|
||||
20250227,135000,295331775,3025,3025,3025,3025,0
|
||||
20250227,134900,295331775,3025,3025,3025,3025,0
|
||||
20250227,134800,295331775,3025,3025,3025,3025,10
|
||||
20250227,134700,295301525,3025,3020,3025,3020,34
|
||||
20250227,134600,295198840,3020,3020,3025,3020,380
|
||||
20250227,134500,294051235,3020,3020,3020,3015,95
|
||||
20250227,134400,293764345,3020,3020,3025,3020,165
|
||||
20250227,134300,293266040,3020,3025,3025,3020,24
|
||||
20250227,134200,293193555,3030,3030,3030,3030,0
|
||||
20250227,134100,293193555,3030,3020,3030,3020,601
|
||||
20250227,134000,291378525,3030,3030,3030,3030,1
|
||||
20250227,133900,291375495,3020,3020,3020,3020,1400
|
||||
20250227,133800,287147495,3030,3030,3030,3030,100
|
||||
20250227,133700,286844495,3030,3020,3030,3020,793
|
||||
20250227,133600,284449625,3020,3020,3020,3020,327
|
||||
20250227,133500,283462085,3025,3025,3025,3025,347
|
||||
20250227,133400,282412410,3020,3020,3020,3020,329
|
||||
20250227,133300,281418830,3020,3020,3020,3020,530
|
||||
20250227,133200,279818230,3020,3020,3020,3020,819
|
||||
20250227,133100,277344850,3020,3020,3020,3020,1993
|
||||
20250227,133000,271325990,3020,3025,3025,3020,3023
|
||||
20250227,132900,262193355,3025,3025,3025,3025,2597
|
||||
20250227,132800,254337430,3040,3035,3040,3035,1000
|
||||
20250227,132700,251300445,3030,3035,3035,3030,595
|
||||
20250227,132600,249497590,3030,3035,3040,3025,2156
|
||||
20250227,132500,242965790,3050,3050,3050,3050,10
|
||||
20250227,132400,242935290,3050,3050,3050,3050,0
|
||||
20250227,132300,242935290,3050,3050,3050,3050,1
|
||||
20250227,132200,242932240,3035,3040,3040,3035,862
|
||||
20250227,132100,240312010,3040,3040,3040,3040,596
|
||||
20250227,132000,238500170,3040,3040,3040,3040,686
|
||||
20250227,131900,236414730,3040,3040,3040,3040,500
|
||||
20250227,131800,234894730,3050,3050,3050,3050,250
|
||||
20250227,131700,234132230,3050,3050,3050,3050,0
|
||||
20250227,131600,234132230,3050,3050,3050,3050,0
|
||||
20250227,131500,234132230,3050,3050,3050,3050,0
|
||||
20250227,131400,234132230,3050,3050,3050,3050,0
|
||||
20250227,131300,234132230,3050,3050,3050,3050,2
|
||||
20250227,131200,234126130,3035,3035,3035,3035,0
|
||||
20250227,131100,234126130,3035,3035,3035,3035,0
|
||||
20250227,131000,234126130,3035,3040,3040,3035,201
|
||||
20250227,130900,233515095,3055,3055,3055,3055,0
|
||||
20250227,130800,233515095,3055,3055,3055,3055,0
|
||||
20250227,130700,233515095,3055,3055,3055,3055,0
|
||||
20250227,130600,233515095,3055,3055,3055,3055,0
|
||||
20250227,130500,233515095,3055,3055,3055,3055,0
|
||||
20250227,130400,233515095,3055,3055,3055,3055,0
|
||||
20250227,130300,233515095,3055,3055,3055,3055,1
|
||||
20250227,130200,233512040,3040,3040,3040,3040,0
|
||||
20250227,130100,233512040,3040,3040,3040,3040,0
|
||||
20250227,130000,233512040,3040,3040,3040,3040,0
|
||||
20250227,125900,233512040,3040,3040,3040,3040,0
|
||||
20250227,125800,233512040,3040,3040,3040,3040,858
|
||||
20250227,125700,230903720,3050,3040,3050,3040,419
|
||||
20250227,125600,229626960,3045,3045,3045,3045,1209
|
||||
20250227,125500,225945555,3045,3055,3055,3045,460
|
||||
20250227,125400,224543255,3060,3060,3060,3060,0
|
||||
20250227,125300,224543255,3060,3060,3060,3060,0
|
||||
20250227,125200,224543255,3060,3060,3060,3060,0
|
||||
20250227,125100,224543255,3060,3060,3060,3060,0
|
||||
20250227,125000,224543255,3060,3060,3060,3060,0
|
||||
20250227,124900,224543255,3060,3060,3060,3060,0
|
||||
20250227,124800,224543255,3060,3060,3060,3060,0
|
||||
20250227,124700,224543255,3060,3060,3060,3060,0
|
||||
20250227,124600,224543255,3060,3060,3060,3060,0
|
||||
20250227,124500,224543255,3060,3060,3060,3060,0
|
||||
20250227,124400,224543255,3060,3060,3060,3060,0
|
||||
20250227,124300,224543255,3060,3060,3060,3060,0
|
||||
20250227,124200,224543255,3060,3060,3060,3060,0
|
||||
20250227,124100,224543255,3060,3060,3060,3060,0
|
||||
20250227,124000,224543255,3060,3060,3060,3060,0
|
||||
20250227,123900,224543255,3060,3060,3060,3060,0
|
||||
20250227,123800,224543255,3060,3060,3060,3060,0
|
||||
20250227,123700,224543255,3060,3060,3060,3060,0
|
||||
20250227,123600,224543255,3060,3060,3060,3060,0
|
||||
20250227,123500,224543255,3060,3060,3060,3060,0
|
||||
20250227,123400,224543255,3060,3060,3060,3060,0
|
||||
20250227,123300,224543255,3060,3060,3060,3060,0
|
||||
20250227,123200,224543255,3060,3050,3060,3050,5
|
||||
20250227,123100,224527965,3045,3045,3045,3045,160
|
||||
20250227,123000,224040765,3045,3045,3045,3045,51
|
||||
20250227,122900,223885470,3060,3060,3060,3060,0
|
||||
20250227,122800,223885470,3060,3060,3060,3060,1
|
||||
20250227,122700,223882410,3050,3050,3050,3050,0
|
||||
20250227,122600,223882410,3050,3050,3050,3050,200
|
||||
20250227,122500,223272410,3045,3045,3045,3045,10
|
||||
20250227,122400,223241960,3060,3060,3060,3060,1
|
||||
20250227,122300,223238900,3045,3045,3045,3045,2000
|
||||
20250227,122200,217148900,3045,3045,3045,3045,655
|
||||
20250227,122100,215154425,3045,3045,3045,3045,0
|
||||
20250227,122000,215154425,3045,3045,3045,3045,833
|
||||
20250227,121900,212617940,3045,3045,3045,3045,0
|
||||
20250227,121800,212617940,3045,3045,3045,3045,100
|
||||
20250227,121700,212313440,3050,3050,3060,3050,1304
|
||||
20250227,121600,208336230,3060,3060,3060,3060,23
|
||||
20250227,121500,208265850,3060,3060,3060,3060,0
|
||||
20250227,121400,208265850,3060,3060,3060,3060,0
|
||||
20250227,121300,208265850,3060,3060,3060,3060,0
|
||||
20250227,121200,208265850,3060,3060,3060,3060,0
|
||||
20250227,121100,208265850,3060,3060,3060,3060,0
|
||||
20250227,121000,208265850,3060,3060,3060,3060,1
|
||||
20250227,120900,208262790,3055,3055,3055,3055,0
|
||||
20250227,120800,208262790,3055,3055,3055,3055,0
|
||||
20250227,120700,208262790,3055,3055,3055,3055,500
|
||||
20250227,120600,206735290,3060,3060,3060,3060,0
|
||||
20250227,120500,206735290,3060,3060,3060,3060,0
|
||||
20250227,120400,206735290,3060,3060,3060,3060,0
|
||||
20250227,120300,206735290,3060,3060,3060,3060,100
|
||||
20250227,120200,206429290,3060,3060,3060,3060,1
|
||||
20250227,120100,206426230,3055,3055,3055,3055,0
|
||||
20250227,120000,206426230,3055,3055,3055,3055,0
|
||||
20250227,115900,206426230,3055,3055,3055,3055,0
|
||||
20250227,115800,206426230,3055,3055,3055,3055,0
|
||||
20250227,115700,206426230,3055,3055,3055,3055,0
|
||||
20250227,115600,206426230,3055,3055,3055,3055,0
|
||||
20250227,115500,206426230,3055,3055,3055,3055,156
|
||||
20250227,115400,205949650,3055,3055,3055,3055,0
|
||||
20250227,115300,205949650,3055,3055,3055,3055,314
|
||||
20250227,115200,204990380,3060,3060,3060,3060,0
|
||||
20250227,115100,204990380,3060,3060,3060,3060,0
|
||||
20250227,115000,204990380,3060,3060,3060,3060,0
|
||||
20250227,114900,204990380,3060,3060,3060,3060,0
|
||||
20250227,114800,204990380,3060,3060,3060,3060,0
|
||||
20250227,114700,204990380,3060,3060,3060,3060,0
|
||||
20250227,114600,204990380,3060,3060,3060,3060,0
|
||||
20250227,114500,204990380,3060,3060,3060,3060,0
|
||||
20250227,114400,204990380,3060,3060,3060,3060,104
|
||||
20250227,114300,204672140,3060,3060,3060,3060,0
|
||||
20250227,114200,204672140,3060,3060,3060,3060,0
|
||||
20250227,114100,204672140,3060,3060,3060,3060,0
|
||||
20250227,114000,204672140,3060,3060,3060,3060,0
|
||||
20250227,113900,204672140,3060,3060,3060,3060,218
|
||||
20250227,113800,204005060,3050,3050,3050,3050,0
|
||||
20250227,113700,204005060,3050,3050,3050,3050,0
|
||||
20250227,113600,204005060,3050,3050,3050,3050,665
|
||||
20250227,113500,201976810,3050,3050,3050,3050,0
|
||||
20250227,113400,201976810,3050,3050,3050,3050,0
|
||||
20250227,113300,201976810,3050,3050,3050,3050,0
|
||||
20250227,113200,201976810,3050,3050,3050,3050,0
|
||||
20250227,113100,201976810,3050,3050,3050,3050,0
|
||||
20250227,113000,201976810,3050,3050,3050,3050,6
|
||||
20250227,112900,201958510,3060,3060,3060,3060,10
|
||||
20250227,112800,201927910,3060,3060,3060,3060,0
|
||||
20250227,112700,201927910,3060,3060,3060,3060,0
|
||||
20250227,112600,201927910,3060,3060,3060,3060,1571
|
||||
20250227,112500,197120650,3055,3055,3055,3055,299
|
||||
20250227,112400,196207205,3050,3045,3050,3045,2005
|
||||
20250227,112300,190092005,3050,3050,3050,3050,5
|
||||
20250227,112200,190076755,3050,3050,3050,3050,0
|
||||
20250227,112100,190076755,3050,3050,3050,3050,0
|
||||
20250227,112000,190076755,3050,3050,3050,3050,0
|
||||
20250227,111900,190076755,3050,3050,3050,3050,0
|
||||
20250227,111800,190076755,3050,3050,3050,3050,20
|
||||
20250227,111700,190015755,3055,3055,3055,3055,0
|
||||
20250227,111600,190015755,3055,3055,3055,3055,0
|
||||
20250227,111500,190015755,3055,3055,3055,3055,300
|
||||
20250227,111400,189099255,3055,3055,3055,3055,0
|
||||
20250227,111300,189099255,3055,3045,3055,3045,2
|
||||
20250227,111200,189093155,3045,3045,3045,3045,0
|
||||
20250227,111100,189093155,3045,3040,3045,3040,454
|
||||
20250227,111000,187712180,3040,3040,3040,3040,39
|
||||
20250227,110900,187593620,3035,3040,3040,3035,524
|
||||
20250227,110800,186003160,3045,3045,3045,3045,65
|
||||
20250227,110700,185805235,3045,3045,3045,3045,0
|
||||
20250227,110600,185805235,3045,3045,3045,3045,0
|
||||
20250227,110500,185805235,3045,3045,3045,3045,0
|
||||
20250227,110400,185805235,3045,3045,3045,3045,272
|
||||
20250227,110300,184976995,3055,3055,3055,3055,0
|
||||
20250227,110200,184976995,3055,3050,3055,3045,1001
|
||||
20250227,110100,181925695,3060,3060,3060,3060,0
|
||||
20250227,110000,181925695,3060,3060,3060,3060,1
|
||||
20250227,105900,181922635,3055,3055,3055,3055,0
|
||||
20250227,105800,181922635,3055,3055,3055,3055,0
|
||||
20250227,105700,181922635,3055,3055,3055,3055,0
|
||||
20250227,105600,181922635,3055,3060,3060,3055,559
|
||||
20250227,105500,180214565,3060,3060,3060,3060,0
|
||||
20250227,105400,180214565,3060,3060,3060,3060,54
|
||||
20250227,105300,180049325,3065,3065,3065,3065,0
|
||||
20250227,105200,180049325,3065,3065,3065,3065,0
|
||||
20250227,105100,180049325,3065,3055,3065,3055,3335
|
||||
20250227,105000,169850905,3065,3060,3065,3060,3417
|
||||
20250227,104900,159378360,3065,3060,3065,3060,131
|
||||
20250227,104800,158976850,3065,3065,3065,3065,0
|
||||
20250227,104700,158976850,3065,3065,3065,3065,0
|
||||
20250227,104600,158976850,3065,3060,3065,3055,2143
|
||||
20250227,104500,152419730,3065,3065,3065,3065,0
|
||||
20250227,104400,152419730,3065,3065,3065,3065,959
|
||||
20250227,104300,149480395,3070,3070,3070,3065,933
|
||||
20250227,104200,146620085,3065,3065,3065,3065,0
|
||||
20250227,104100,146620085,3065,3065,3065,3065,1329
|
||||
20250227,104000,142546700,3065,3060,3065,3060,263
|
||||
20250227,103900,141740765,3060,3060,3060,3060,360
|
||||
20250227,103800,140639165,3055,3055,3055,3055,800
|
||||
20250227,103700,138195165,3060,3060,3060,3060,0
|
||||
20250227,103600,138195165,3060,3055,3060,3055,95
|
||||
20250227,103500,137904640,3060,3060,3060,3060,0
|
||||
20250227,103400,137904640,3060,3060,3060,3060,781
|
||||
20250227,103300,135514780,3060,3060,3060,3060,0
|
||||
20250227,103200,135514780,3060,3055,3060,3055,587
|
||||
20250227,103100,133721490,3055,3055,3055,3055,250
|
||||
20250227,103000,132957740,3060,3055,3060,3050,2696
|
||||
20250227,102900,124726230,3055,3055,3055,3055,110
|
||||
20250227,102800,124390180,3055,3055,3055,3055,1332
|
||||
20250227,102700,120320920,3055,3055,3055,3055,0
|
||||
20250227,102600,120320920,3055,3055,3055,3055,324
|
||||
20250227,102500,119331100,3055,3055,3055,3055,0
|
||||
20250227,102400,119331100,3055,3055,3055,3055,0
|
||||
20250227,102300,119331100,3055,3055,3055,3055,20
|
||||
20250227,102200,119270000,3055,3055,3055,3055,0
|
||||
20250227,102100,119270000,3055,3055,3055,3055,163
|
||||
20250227,102000,118772035,3055,3055,3055,3055,0
|
||||
20250227,101900,118772035,3055,3055,3055,3055,0
|
||||
20250227,101800,118772035,3055,3060,3060,3055,251
|
||||
20250227,101700,118005225,3060,3060,3060,3060,2
|
||||
20250227,101600,117999105,3060,3060,3060,3060,0
|
||||
20250227,101500,117999105,3060,3060,3060,3060,30
|
||||
20250227,101400,117907305,3060,3060,3060,3060,179
|
||||
20250227,101300,117359565,3060,3060,3060,3060,600
|
||||
20250227,101200,115523565,3050,3060,3060,3050,160
|
||||
20250227,101100,115035465,3060,3055,3060,3055,21
|
||||
20250227,101000,114971305,3055,3055,3055,3055,0
|
||||
20250227,100900,114971305,3055,3050,3055,3050,1389
|
||||
20250227,100800,110730855,3055,3050,3055,3050,1009
|
||||
20250227,100700,107653390,3035,3035,3035,3035,0
|
||||
20250227,100600,107653390,3035,3035,3035,3035,200
|
||||
20250227,100500,107046390,3035,3050,3050,3035,735
|
||||
20250227,100400,104811465,3050,3050,3050,3050,0
|
||||
20250227,100300,104811465,3050,3050,3050,3050,0
|
||||
20250227,100200,104811465,3050,3050,3050,3050,0
|
||||
20250227,100100,104811465,3050,3050,3050,3050,0
|
||||
20250227,100000,104811465,3050,3050,3050,3050,1
|
||||
20250227,095900,104808415,3055,3055,3055,3055,0
|
||||
20250227,095800,104808415,3055,3045,3055,3045,256
|
||||
20250227,095700,104026435,3045,3050,3050,3045,948
|
||||
20250227,095600,101139730,3055,3055,3055,3055,0
|
||||
20250227,095500,101139730,3055,3055,3055,3055,0
|
||||
20250227,095400,101139730,3055,3055,3055,3055,100
|
||||
20250227,095300,100834230,3045,3045,3045,3045,0
|
||||
20250227,095200,100834230,3045,3045,3045,3045,0
|
||||
20250227,095100,100834230,3045,3045,3045,3045,79
|
||||
20250227,095000,100593675,3045,3050,3050,3045,5
|
||||
20250227,094900,100578440,3055,3055,3060,3055,388
|
||||
20250227,094800,99392655,3050,3050,3050,3050,0
|
||||
20250227,094700,99392655,3050,3050,3050,3050,2
|
||||
20250227,094600,99386555,3055,3055,3055,3055,0
|
||||
20250227,094500,99386555,3055,3055,3055,3055,0
|
||||
20250227,094400,99386555,3055,3055,3055,3055,0
|
||||
20250227,094300,99386555,3055,3055,3055,3055,1
|
||||
20250227,094200,99383500,3040,3040,3040,3040,0
|
||||
20250227,094100,99383500,3040,3040,3040,3040,0
|
||||
20250227,094000,99383500,3040,3045,3045,3040,400
|
||||
20250227,093900,98166725,3050,3045,3050,3045,236
|
||||
20250227,093800,97448080,3045,3050,3050,3045,400
|
||||
20250227,093700,96228165,3050,3050,3050,3050,5
|
||||
20250227,093600,96212915,3050,3050,3050,3050,0
|
||||
20250227,093500,96212915,3050,3060,3060,3050,21
|
||||
20250227,093400,96148855,3065,3065,3065,3065,6
|
||||
20250227,093300,96130465,3065,3060,3065,3055,2211
|
||||
20250227,093200,89366750,3040,3040,3040,3040,0
|
||||
20250227,093100,89366750,3040,3040,3040,3040,500
|
||||
20250227,093000,87846750,3060,3055,3060,3035,699
|
||||
20250227,092900,85722395,3055,3055,3055,3055,0
|
||||
20250227,092800,85722395,3055,3055,3055,3055,0
|
||||
20250227,092700,85722395,3055,3055,3055,3055,1039
|
||||
20250227,092600,82548250,3050,3050,3050,3010,11159
|
||||
20250227,092500,48771665,3060,3060,3065,3060,1369
|
||||
20250227,092400,44582520,3055,3055,3055,3055,522
|
||||
20250227,092300,42987810,3050,3050,3050,3050,51
|
||||
20250227,092200,42832260,3055,3050,3055,3050,305
|
||||
20250227,092100,41901900,3055,3055,3055,3055,0
|
||||
20250227,092000,41901900,3055,3055,3055,3055,0
|
||||
20250227,091900,41901900,3055,3055,3055,3055,0
|
||||
20250227,091800,41901900,3055,3055,3055,3055,0
|
||||
20250227,091700,41901900,3055,3055,3055,3055,0
|
||||
20250227,091600,41901900,3055,3055,3055,3055,0
|
||||
20250227,091500,41901900,3055,3040,3055,3040,860
|
||||
20250227,091400,39282375,3050,3050,3050,3050,1
|
||||
20250227,091300,39279325,3025,3025,3025,3025,0
|
||||
20250227,091200,39279325,3025,3025,3025,3025,170
|
||||
20250227,091100,38765075,3025,3030,3030,3025,2000
|
||||
20250227,091000,32712505,3055,3055,3055,3055,0
|
||||
20250227,090900,32712505,3055,3060,3060,3025,1579
|
||||
20250227,090800,27919865,3050,3050,3050,3050,0
|
||||
20250227,090700,27919865,3050,3050,3055,3050,1231
|
||||
20250227,090600,24164680,3045,3040,3045,3040,862
|
||||
20250227,090500,21542720,3045,3040,3045,3040,455
|
||||
20250227,090400,20158995,3040,3035,3040,3035,1109
|
||||
20250227,090300,16789815,3015,3015,3015,3015,320
|
||||
20250227,090200,15825015,3010,3040,3040,3010,322
|
||||
20250227,090100,14855280,3040,3035,3040,3035,350
|
||||
20250227,090000,13791285,3005,3040,3040,3005,4579
|
||||
|
Reference in New Issue
Block a user