Update 2025-02-27 2849 candle_min
This commit is contained in:
664
088260/min/candle-20250227.csv
Normal file
664
088260/min/candle-20250227.csv
Normal file
@@ -0,0 +1,664 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,200200,156379875,4220,4220,4220,4220,2038
|
||||
20250227,200100,156379875,4220,4220,4220,4220,0
|
||||
20250227,200000,156379875,4220,4220,4220,4220,0
|
||||
20250227,195900,156379875,4220,4220,4220,4220,0
|
||||
20250227,195800,156379875,4220,4220,4220,4220,0
|
||||
20250227,195700,156379875,4220,4220,4220,4220,0
|
||||
20250227,195600,156379875,4220,4220,4220,4220,0
|
||||
20250227,195500,156379875,4220,4220,4220,4220,0
|
||||
20250227,195400,156379875,4220,4220,4220,4220,0
|
||||
20250227,195300,156379875,4220,4220,4220,4220,0
|
||||
20250227,195200,156379875,4220,4220,4220,4220,0
|
||||
20250227,195100,156379875,4220,4220,4220,4220,0
|
||||
20250227,195000,156379875,4220,4220,4220,4220,0
|
||||
20250227,194900,156379875,4220,4220,4220,4220,0
|
||||
20250227,194800,156379875,4220,4220,4220,4220,0
|
||||
20250227,194700,156379875,4220,4220,4220,4220,0
|
||||
20250227,194600,156379875,4220,4220,4220,4220,0
|
||||
20250227,194500,156379875,4220,4220,4220,4220,0
|
||||
20250227,194400,156379875,4220,4220,4220,4220,0
|
||||
20250227,194300,156379875,4220,4220,4220,4220,0
|
||||
20250227,194200,156379875,4220,4220,4220,4220,0
|
||||
20250227,194100,156379875,4220,4220,4220,4220,0
|
||||
20250227,194000,156379875,4220,4220,4220,4220,0
|
||||
20250227,193900,156379875,4220,4220,4220,4220,0
|
||||
20250227,193800,156379875,4220,4220,4220,4220,0
|
||||
20250227,193700,156379875,4220,4220,4220,4220,0
|
||||
20250227,193600,156379875,4220,4220,4220,4220,0
|
||||
20250227,193500,156379875,4220,4220,4220,4220,0
|
||||
20250227,193400,156379875,4220,4220,4220,4220,0
|
||||
20250227,193300,156379875,4220,4220,4220,4220,0
|
||||
20250227,193200,156379875,4220,4220,4220,4220,2038
|
||||
20250227,193100,156379875,4220,4220,4220,4220,0
|
||||
20250227,193000,156379875,4220,4220,4220,4220,0
|
||||
20250227,192900,156379875,4220,4220,4220,4220,0
|
||||
20250227,192800,156379875,4220,4220,4220,4220,0
|
||||
20250227,192700,156379875,4220,4220,4220,4220,0
|
||||
20250227,192600,156379875,4220,4220,4220,4220,0
|
||||
20250227,192500,156379875,4220,4220,4220,4220,0
|
||||
20250227,192400,156379875,4220,4220,4220,4220,0
|
||||
20250227,192300,156379875,4220,4220,4220,4220,0
|
||||
20250227,192200,156379875,4220,4220,4220,4220,0
|
||||
20250227,192100,156379875,4220,4220,4220,4220,0
|
||||
20250227,192000,156379875,4220,4220,4220,4220,0
|
||||
20250227,191900,156379875,4220,4220,4220,4220,0
|
||||
20250227,191800,156379875,4220,4220,4220,4220,0
|
||||
20250227,191700,156379875,4220,4220,4220,4220,0
|
||||
20250227,191600,156379875,4220,4220,4220,4220,0
|
||||
20250227,191500,156379875,4220,4220,4220,4220,0
|
||||
20250227,191400,156379875,4220,4220,4220,4220,0
|
||||
20250227,191300,156379875,4220,4220,4220,4220,0
|
||||
20250227,191200,156379875,4220,4220,4220,4220,0
|
||||
20250227,191100,156379875,4220,4220,4220,4220,0
|
||||
20250227,191000,156379875,4220,4220,4220,4220,0
|
||||
20250227,190900,156379875,4220,4220,4220,4220,0
|
||||
20250227,190800,156379875,4220,4220,4220,4220,0
|
||||
20250227,190700,156379875,4220,4220,4220,4220,0
|
||||
20250227,190600,156379875,4220,4220,4220,4220,0
|
||||
20250227,190500,156379875,4220,4220,4220,4220,0
|
||||
20250227,190400,156379875,4220,4220,4220,4220,0
|
||||
20250227,190300,156379875,4220,4220,4220,4220,0
|
||||
20250227,190200,156379875,4220,4220,4220,4220,2038
|
||||
20250227,190100,156379875,4220,4220,4220,4220,0
|
||||
20250227,190000,156379875,4220,4220,4220,4220,0
|
||||
20250227,185900,156379875,4220,4220,4220,4220,0
|
||||
20250227,185800,156379875,4220,4220,4220,4220,0
|
||||
20250227,185700,156379875,4220,4220,4220,4220,0
|
||||
20250227,185600,156379875,4220,4220,4220,4220,0
|
||||
20250227,185500,156379875,4220,4220,4220,4220,0
|
||||
20250227,185400,156379875,4220,4220,4220,4220,0
|
||||
20250227,185300,156379875,4220,4220,4220,4220,0
|
||||
20250227,185200,156379875,4220,4220,4220,4220,0
|
||||
20250227,185100,156379875,4220,4220,4220,4220,0
|
||||
20250227,185000,156379875,4220,4220,4220,4220,0
|
||||
20250227,184900,156379875,4220,4220,4220,4220,0
|
||||
20250227,184800,156379875,4220,4220,4220,4220,0
|
||||
20250227,184700,156379875,4220,4220,4220,4220,0
|
||||
20250227,184600,156379875,4220,4220,4220,4220,0
|
||||
20250227,184500,156379875,4220,4220,4220,4220,0
|
||||
20250227,184400,156379875,4220,4220,4220,4220,0
|
||||
20250227,184300,156379875,4220,4220,4220,4220,0
|
||||
20250227,184200,156379875,4220,4220,4220,4220,0
|
||||
20250227,184100,156379875,4220,4220,4220,4220,0
|
||||
20250227,184000,156379875,4220,4220,4220,4220,0
|
||||
20250227,183900,156379875,4220,4220,4220,4220,0
|
||||
20250227,183800,156379875,4220,4220,4220,4220,0
|
||||
20250227,183700,156379875,4220,4220,4220,4220,0
|
||||
20250227,183600,156379875,4220,4220,4220,4220,0
|
||||
20250227,183500,156379875,4220,4220,4220,4220,0
|
||||
20250227,183400,156379875,4220,4220,4220,4220,0
|
||||
20250227,183300,156379875,4220,4220,4220,4220,0
|
||||
20250227,183200,156379875,4220,4220,4220,4220,2038
|
||||
20250227,183100,156379875,4220,4220,4220,4220,0
|
||||
20250227,183000,156379875,4220,4220,4220,4220,0
|
||||
20250227,182900,156379875,4220,4220,4220,4220,0
|
||||
20250227,182800,156379875,4220,4220,4220,4220,0
|
||||
20250227,182700,156379875,4220,4220,4220,4220,0
|
||||
20250227,182600,156379875,4220,4220,4220,4220,0
|
||||
20250227,182500,156379875,4220,4220,4220,4220,0
|
||||
20250227,182400,156379875,4220,4220,4220,4220,0
|
||||
20250227,182300,156379875,4220,4220,4220,4220,0
|
||||
20250227,182200,156379875,4220,4220,4220,4220,0
|
||||
20250227,182100,156379875,4220,4220,4220,4220,0
|
||||
20250227,182000,156379875,4220,4220,4220,4220,0
|
||||
20250227,181900,156379875,4220,4220,4220,4220,0
|
||||
20250227,181800,156379875,4220,4220,4220,4220,0
|
||||
20250227,181700,156379875,4220,4220,4220,4220,0
|
||||
20250227,181600,156379875,4220,4220,4220,4220,0
|
||||
20250227,181500,156379875,4220,4220,4220,4220,0
|
||||
20250227,181400,156379875,4220,4220,4220,4220,0
|
||||
20250227,181300,156379875,4220,4220,4220,4220,0
|
||||
20250227,181200,156379875,4220,4220,4220,4220,0
|
||||
20250227,181100,156379875,4220,4220,4220,4220,0
|
||||
20250227,181000,156379875,4220,4220,4220,4220,0
|
||||
20250227,180900,156379875,4220,4220,4220,4220,0
|
||||
20250227,180800,156379875,4220,4220,4220,4220,0
|
||||
20250227,180700,156379875,4220,4220,4220,4220,0
|
||||
20250227,180600,156379875,4220,4220,4220,4220,0
|
||||
20250227,180500,156379875,4220,4220,4220,4220,0
|
||||
20250227,180400,156379875,4220,4220,4220,4220,0
|
||||
20250227,180300,156379875,4220,4220,4220,4220,0
|
||||
20250227,180200,156379875,4220,4220,4220,4220,2038
|
||||
20250227,180100,156379875,4220,4220,4220,4220,0
|
||||
20250227,180000,156379875,4220,4220,4220,4220,0
|
||||
20250227,175900,156379875,4220,4220,4220,4220,0
|
||||
20250227,175800,156379875,4220,4220,4220,4220,0
|
||||
20250227,175700,156379875,4220,4220,4220,4220,0
|
||||
20250227,175600,156379875,4220,4220,4220,4220,0
|
||||
20250227,175500,156379875,4220,4220,4220,4220,0
|
||||
20250227,175400,156379875,4220,4220,4220,4220,0
|
||||
20250227,175300,156379875,4220,4220,4220,4220,0
|
||||
20250227,175200,156379875,4220,4220,4220,4220,0
|
||||
20250227,175100,156379875,4220,4220,4220,4220,0
|
||||
20250227,175000,156379875,4220,4220,4220,4220,0
|
||||
20250227,174900,156379875,4220,4220,4220,4220,0
|
||||
20250227,174800,156379875,4220,4220,4220,4220,0
|
||||
20250227,174700,156379875,4220,4220,4220,4220,0
|
||||
20250227,174600,156379875,4220,4220,4220,4220,0
|
||||
20250227,174500,156379875,4220,4220,4220,4220,0
|
||||
20250227,174400,156379875,4220,4220,4220,4220,0
|
||||
20250227,174300,156379875,4220,4220,4220,4220,0
|
||||
20250227,174200,156379875,4220,4220,4220,4220,0
|
||||
20250227,174100,156379875,4220,4220,4220,4220,0
|
||||
20250227,174000,156379875,4220,4220,4220,4220,0
|
||||
20250227,173900,156379875,4220,4220,4220,4220,0
|
||||
20250227,173800,156379875,4220,4220,4220,4220,0
|
||||
20250227,173700,156379875,4220,4220,4220,4220,0
|
||||
20250227,173600,156379875,4220,4220,4220,4220,0
|
||||
20250227,173500,156379875,4220,4220,4220,4220,0
|
||||
20250227,173400,156379875,4220,4220,4220,4220,0
|
||||
20250227,173300,156379875,4220,4220,4220,4220,0
|
||||
20250227,173200,156379875,4220,4220,4220,4220,2038
|
||||
20250227,173100,156379875,4220,4220,4220,4220,0
|
||||
20250227,173000,156379875,4220,4220,4220,4220,0
|
||||
20250227,172900,156379875,4220,4220,4220,4220,0
|
||||
20250227,172800,156379875,4220,4220,4220,4220,0
|
||||
20250227,172700,156379875,4220,4220,4220,4220,0
|
||||
20250227,172600,156379875,4220,4220,4220,4220,0
|
||||
20250227,172500,156379875,4220,4220,4220,4220,0
|
||||
20250227,172400,156379875,4220,4220,4220,4220,0
|
||||
20250227,172300,156379875,4220,4220,4220,4220,0
|
||||
20250227,172200,156379875,4220,4220,4220,4220,0
|
||||
20250227,172100,156379875,4220,4220,4220,4220,0
|
||||
20250227,172000,156379875,4220,4220,4220,4220,0
|
||||
20250227,171900,156379875,4220,4220,4220,4220,0
|
||||
20250227,171800,156379875,4220,4220,4220,4220,0
|
||||
20250227,171700,156379875,4220,4220,4220,4220,0
|
||||
20250227,171600,156379875,4220,4220,4220,4220,0
|
||||
20250227,171500,156379875,4220,4220,4220,4220,0
|
||||
20250227,171400,156379875,4220,4220,4220,4220,0
|
||||
20250227,171300,156379875,4220,4220,4220,4220,0
|
||||
20250227,171200,156379875,4220,4220,4220,4220,0
|
||||
20250227,171100,156379875,4220,4220,4220,4220,0
|
||||
20250227,171000,156379875,4220,4220,4220,4220,0
|
||||
20250227,170900,156379875,4220,4220,4220,4220,0
|
||||
20250227,170800,156379875,4220,4220,4220,4220,0
|
||||
20250227,170700,156379875,4220,4220,4220,4220,0
|
||||
20250227,170600,156379875,4220,4220,4220,4220,0
|
||||
20250227,170500,156379875,4220,4220,4220,4220,0
|
||||
20250227,170400,156379875,4220,4220,4220,4220,0
|
||||
20250227,170300,156379875,4220,4220,4220,4220,0
|
||||
20250227,170200,156379875,4220,4220,4220,4220,2038
|
||||
20250227,170100,156379875,4220,4220,4220,4220,0
|
||||
20250227,170000,156379875,4220,4220,4220,4220,0
|
||||
20250227,165900,156379875,4220,4220,4220,4220,0
|
||||
20250227,165800,156379875,4220,4220,4220,4220,0
|
||||
20250227,165700,156379875,4220,4220,4220,4220,0
|
||||
20250227,165600,156379875,4220,4220,4220,4220,0
|
||||
20250227,165500,156379875,4220,4220,4220,4220,0
|
||||
20250227,165400,156379875,4220,4220,4220,4220,0
|
||||
20250227,165300,156379875,4220,4220,4220,4220,0
|
||||
20250227,165200,156379875,4220,4220,4220,4220,0
|
||||
20250227,165100,156379875,4220,4220,4220,4220,0
|
||||
20250227,165000,156379875,4220,4220,4220,4220,0
|
||||
20250227,164900,156379875,4220,4220,4220,4220,0
|
||||
20250227,164800,156379875,4220,4220,4220,4220,0
|
||||
20250227,164700,156379875,4220,4220,4220,4220,0
|
||||
20250227,164600,156379875,4220,4220,4220,4220,0
|
||||
20250227,164500,156379875,4220,4220,4220,4220,0
|
||||
20250227,164400,156379875,4220,4220,4220,4220,0
|
||||
20250227,164300,156379875,4220,4220,4220,4220,0
|
||||
20250227,164200,156379875,4220,4220,4220,4220,0
|
||||
20250227,164100,156379875,4220,4220,4220,4220,0
|
||||
20250227,164000,156379875,4220,4220,4220,4220,0
|
||||
20250227,163900,156379875,4220,4220,4220,4220,0
|
||||
20250227,163800,156379875,4220,4220,4220,4220,0
|
||||
20250227,163700,156379875,4220,4220,4220,4220,0
|
||||
20250227,163600,156379875,4220,4220,4220,4220,0
|
||||
20250227,163500,156379875,4220,4220,4220,4220,0
|
||||
20250227,163400,156379875,4220,4220,4220,4220,0
|
||||
20250227,163300,156379875,4220,4220,4220,4220,0
|
||||
20250227,163200,156379875,4220,4220,4220,4220,2038
|
||||
20250227,163100,156379875,4220,4220,4220,4220,0
|
||||
20250227,163000,156379875,4220,4220,4220,4220,0
|
||||
20250227,162900,156379875,4220,4220,4220,4220,0
|
||||
20250227,162800,156379875,4220,4220,4220,4220,0
|
||||
20250227,162700,156379875,4220,4220,4220,4220,0
|
||||
20250227,162600,156379875,4220,4220,4220,4220,0
|
||||
20250227,162500,156379875,4220,4220,4220,4220,0
|
||||
20250227,162400,156379875,4220,4220,4220,4220,0
|
||||
20250227,162300,156379875,4220,4220,4220,4220,0
|
||||
20250227,162200,156379875,4220,4220,4220,4220,0
|
||||
20250227,162100,156379875,4220,4220,4220,4220,0
|
||||
20250227,162000,156379875,4220,4220,4220,4220,0
|
||||
20250227,161900,156379875,4220,4220,4220,4220,0
|
||||
20250227,161800,156379875,4220,4220,4220,4220,0
|
||||
20250227,161700,156379875,4220,4220,4220,4220,0
|
||||
20250227,161600,156379875,4220,4220,4220,4220,0
|
||||
20250227,161500,156379875,4220,4220,4220,4220,0
|
||||
20250227,161400,156379875,4220,4220,4220,4220,0
|
||||
20250227,161300,156379875,4220,4220,4220,4220,0
|
||||
20250227,161200,156379875,4220,4220,4220,4220,0
|
||||
20250227,161100,156379875,4220,4220,4220,4220,0
|
||||
20250227,161000,156379875,4220,4220,4220,4220,0
|
||||
20250227,160900,156379875,4220,4220,4220,4220,0
|
||||
20250227,160800,156379875,4220,4220,4220,4220,0
|
||||
20250227,160700,156379875,4220,4220,4220,4220,0
|
||||
20250227,160600,156379875,4220,4220,4220,4220,0
|
||||
20250227,160500,156379875,4220,4220,4220,4220,0
|
||||
20250227,160400,156379875,4220,4220,4220,4220,0
|
||||
20250227,160300,156379875,4220,4220,4220,4220,0
|
||||
20250227,160200,156379875,4220,4220,4220,4220,2038
|
||||
20250227,160100,156379875,4220,4220,4220,4220,0
|
||||
20250227,160000,156379875,4220,4220,4220,4220,0
|
||||
20250227,155900,156379875,4220,4220,4220,4220,0
|
||||
20250227,155800,156379875,4220,4220,4220,4220,0
|
||||
20250227,155700,156379875,4220,4220,4220,4220,0
|
||||
20250227,155600,156379875,4220,4220,4220,4220,0
|
||||
20250227,155500,156379875,4220,4220,4220,4220,0
|
||||
20250227,155400,156379875,4220,4220,4220,4220,0
|
||||
20250227,155300,156379875,4220,4220,4220,4220,0
|
||||
20250227,155200,156379875,4220,4220,4220,4220,0
|
||||
20250227,155100,156379875,4220,4220,4220,4220,0
|
||||
20250227,155000,156379875,4220,4220,4220,4220,0
|
||||
20250227,154900,156379875,4220,4220,4220,4220,0
|
||||
20250227,154800,156379875,4220,4220,4220,4220,0
|
||||
20250227,154700,156379875,4220,4220,4220,4220,0
|
||||
20250227,154600,156379875,4220,4220,4220,4220,0
|
||||
20250227,154500,156379875,4220,4220,4220,4220,0
|
||||
20250227,154400,156379875,4220,4220,4220,4220,0
|
||||
20250227,154300,156379875,4220,4220,4220,4220,0
|
||||
20250227,154200,156379875,4220,4220,4220,4220,0
|
||||
20250227,154100,156379875,4220,4220,4220,4220,0
|
||||
20250227,154000,156379875,4220,4220,4220,4220,0
|
||||
20250227,153900,156379875,4220,4220,4220,4220,0
|
||||
20250227,153800,156379875,4220,4220,4220,4220,0
|
||||
20250227,153700,156379875,4220,4220,4220,4220,0
|
||||
20250227,153600,156379875,4220,4220,4220,4220,0
|
||||
20250227,153500,156379875,4220,4220,4220,4220,0
|
||||
20250227,153400,156379875,4220,4220,4220,4220,0
|
||||
20250227,153300,156379875,4220,4220,4220,4220,0
|
||||
20250227,153200,156379875,4220,4220,4220,4220,2038
|
||||
20250227,153100,156379875,4220,4220,4220,4220,0
|
||||
20250227,153000,156379875,4220,4220,4220,4220,2038
|
||||
20250227,152900,147779515,4220,4220,4220,4220,0
|
||||
20250227,152800,147779515,4220,4220,4220,4220,0
|
||||
20250227,152700,147779515,4220,4220,4220,4220,0
|
||||
20250227,152600,147779515,4220,4220,4220,4220,0
|
||||
20250227,152500,147779515,4220,4220,4220,4220,0
|
||||
20250227,152400,147779515,4220,4220,4220,4220,0
|
||||
20250227,152300,147779515,4220,4220,4220,4220,0
|
||||
20250227,152200,147779515,4220,4220,4220,4220,0
|
||||
20250227,152100,147779515,4220,4220,4220,4220,0
|
||||
20250227,152000,147779515,4220,4220,4220,4220,0
|
||||
20250227,151900,147779515,4220,4200,4220,4200,6
|
||||
20250227,151800,147754295,4200,4195,4200,4190,603
|
||||
20250227,151700,145225150,4195,4200,4200,4195,72
|
||||
20250227,151600,144923000,4195,4210,4220,4195,299
|
||||
20250227,151500,143665820,4210,4215,4215,4200,1557
|
||||
20250227,151400,137116510,4215,4190,4215,4190,1648
|
||||
20250227,151300,130184485,4190,4195,4195,4190,89
|
||||
20250227,151200,129811550,4195,4190,4195,4190,114
|
||||
20250227,151100,129333870,4190,4190,4195,4190,37
|
||||
20250227,151000,129178810,4190,4190,4195,4190,150
|
||||
20250227,150900,128550285,4195,4195,4195,4195,7
|
||||
20250227,150800,128520920,4195,4190,4195,4190,115
|
||||
20250227,150700,128039050,4195,4190,4195,4190,72
|
||||
20250227,150600,127737320,4190,4190,4195,4190,169
|
||||
20250227,150500,127029180,4190,4195,4195,4190,29
|
||||
20250227,150400,126907650,4190,4190,4195,4190,87
|
||||
20250227,150300,126543090,4195,4190,4195,4190,30
|
||||
20250227,150200,126417365,4190,4190,4195,4190,153
|
||||
20250227,150100,125776265,4190,4190,4195,4190,220
|
||||
20250227,150000,124854440,4195,4190,4195,4190,81
|
||||
20250227,145900,124515020,4195,4190,4195,4190,102
|
||||
20250227,145800,124087595,4190,4185,4190,4185,116
|
||||
20250227,145700,123602105,4185,4185,4190,4185,71
|
||||
20250227,145600,123304915,4190,4190,4190,4190,29
|
||||
20250227,145500,123183405,4195,4185,4200,4185,158
|
||||
20250227,145400,122521640,4185,4195,4195,4185,98
|
||||
20250227,145300,122111270,4195,4185,4195,4185,74
|
||||
20250227,145200,121801540,4195,4195,4195,4195,6
|
||||
20250227,145100,121776370,4195,4185,4195,4185,105
|
||||
20250227,145000,121336695,4185,4190,4190,4185,132
|
||||
20250227,144900,120784130,4190,4195,4195,4190,31
|
||||
20250227,144800,120654195,4195,4185,4195,4185,170
|
||||
20250227,144700,119942735,4195,4195,4195,4195,57
|
||||
20250227,144600,119703620,4195,4190,4195,4190,568
|
||||
20250227,144500,117323570,4190,4185,4190,4185,35
|
||||
20250227,144400,117177045,4185,4190,4190,4185,129
|
||||
20250227,144300,116637160,4185,4185,4190,4185,152
|
||||
20250227,144200,116000895,4190,4185,4190,4185,47
|
||||
20250227,144100,115804150,4185,4185,4185,4185,99
|
||||
20250227,144000,115389835,4185,4185,4190,4185,65
|
||||
20250227,143900,115117735,4190,4185,4190,4185,150
|
||||
20250227,143800,114489765,4190,4190,4200,4190,197
|
||||
20250227,143700,113664225,4190,4190,4190,4190,73
|
||||
20250227,143600,113358355,4195,4190,4195,4185,135
|
||||
20250227,143500,112793015,4190,4190,4190,4190,86
|
||||
20250227,143400,112432675,4185,4185,4190,4185,91
|
||||
20250227,143300,112051820,4185,4190,4190,4185,30
|
||||
20250227,143200,111926245,4190,4190,4195,4190,1178
|
||||
20250227,143100,106990400,4190,4195,4200,4190,271
|
||||
20250227,143000,105853550,4195,4195,4200,4195,122
|
||||
20250227,142900,105341740,4200,4195,4200,4195,31
|
||||
20250227,142800,105211665,4200,4195,4200,4195,80
|
||||
20250227,142700,104876040,4195,4195,4195,4195,82
|
||||
20250227,142600,104532050,4200,4195,4200,4195,47
|
||||
20250227,142500,104334835,4195,4195,4195,4195,118
|
||||
20250227,142400,103839825,4200,4195,4200,4195,114
|
||||
20250227,142300,103361550,4195,4195,4200,4195,55
|
||||
20250227,142200,103130800,4200,4195,4200,4195,81
|
||||
20250227,142100,102790975,4200,4195,4200,4195,59
|
||||
20250227,142000,102543420,4195,4195,4195,4195,141
|
||||
20250227,141900,101951925,4200,4200,4200,4195,146
|
||||
20250227,141800,101338850,4195,4195,4195,4195,87
|
||||
20250227,141700,100973885,4200,4195,4200,4195,60
|
||||
20250227,141600,100722135,4195,4200,4200,4195,106
|
||||
20250227,141500,100277440,4200,4195,4200,4195,54
|
||||
20250227,141400,100050890,4195,4195,4200,4195,86
|
||||
20250227,141300,99690090,4195,4195,4200,4195,136
|
||||
20250227,141200,99119545,4195,4200,4200,4195,36
|
||||
20250227,141100,98968470,4195,4195,4200,4195,85
|
||||
20250227,141000,98611875,4200,4195,4200,4195,79
|
||||
20250227,140900,98280445,4200,4195,4200,4195,99
|
||||
20250227,140800,97865085,4195,4190,4195,4190,88
|
||||
20250227,140700,97496300,4190,4195,4195,4190,71
|
||||
20250227,140600,97198535,4195,4195,4195,4195,75
|
||||
20250227,140500,96883910,4200,4190,4200,4190,142
|
||||
20250227,140400,96288320,4190,4190,4190,4190,45
|
||||
20250227,140300,96099770,4195,4195,4195,4190,86
|
||||
20250227,140200,95739335,4195,4200,4200,4195,113
|
||||
20250227,140100,95265255,4195,4195,4195,4195,111
|
||||
20250227,140000,94799610,4195,4195,4200,4185,562
|
||||
20250227,135900,92443440,4195,4195,4195,4195,86
|
||||
20250227,135800,92082670,4200,4195,4200,4195,266
|
||||
20250227,135700,90966685,4195,4200,4200,4195,112
|
||||
20250227,135600,90496815,4200,4200,4200,4200,4
|
||||
20250227,135500,90480015,4195,4200,4200,4195,70
|
||||
20250227,135400,90186335,4200,4200,4200,4200,19
|
||||
20250227,135300,90106535,4200,4190,4200,4190,210
|
||||
20250227,135200,89225610,4190,4195,4195,4190,10
|
||||
20250227,135100,89183690,4195,4190,4195,4190,11
|
||||
20250227,135000,89137570,4190,4195,4195,4190,18
|
||||
20250227,134900,89062095,4190,4190,4190,4190,6
|
||||
20250227,134800,89036955,4195,4190,4195,4190,20
|
||||
20250227,134700,88953110,4190,4190,4190,4190,0
|
||||
20250227,134600,88953110,4190,4190,4195,4190,23
|
||||
20250227,134500,88856690,4195,4195,4195,4195,0
|
||||
20250227,134400,88856690,4195,4195,4195,4195,10
|
||||
20250227,134300,88814740,4190,4195,4195,4190,12
|
||||
20250227,134200,88764425,4195,4190,4195,4190,40
|
||||
20250227,134100,88596805,4195,4195,4195,4190,17
|
||||
20250227,134000,88525520,4195,4195,4195,4195,0
|
||||
20250227,133900,88525520,4195,4200,4200,4190,712
|
||||
20250227,133800,85539055,4200,4200,4200,4200,6
|
||||
20250227,133700,85513855,4200,4200,4200,4200,14
|
||||
20250227,133600,85455055,4195,4200,4200,4195,43
|
||||
20250227,133500,85274480,4200,4195,4200,4195,27
|
||||
20250227,133400,85161190,4195,4200,4200,4195,40
|
||||
20250227,133300,84993360,4195,4200,4200,4195,24
|
||||
20250227,133200,84892590,4200,4195,4200,4195,11
|
||||
20250227,133100,84846415,4200,4200,4200,4195,17
|
||||
20250227,133000,84775050,4200,4200,4200,4200,0
|
||||
20250227,132900,84775050,4200,4200,4200,4195,15
|
||||
20250227,132800,84712075,4200,4195,4200,4195,26
|
||||
20250227,132700,84602935,4195,4200,4200,4195,16
|
||||
20250227,132600,84535770,4195,4195,4195,4195,6
|
||||
20250227,132500,84510600,4200,4195,4200,4195,16
|
||||
20250227,132400,84443425,4200,4200,4200,4200,20
|
||||
20250227,132300,84359425,4200,4195,4200,4195,17
|
||||
20250227,132200,84288090,4200,4195,4200,4195,11
|
||||
20250227,132100,84241920,4200,4200,4200,4200,5
|
||||
20250227,132000,84220920,4195,4200,4200,4195,25
|
||||
20250227,131900,84115945,4200,4200,4200,4195,20
|
||||
20250227,131800,84031995,4200,4200,4200,4200,4
|
||||
20250227,131700,84015195,4195,4200,4200,4195,11
|
||||
20250227,131600,83969020,4195,4200,4200,4195,10
|
||||
20250227,131500,83927045,4200,4200,4200,4200,6
|
||||
20250227,131400,83901845,4200,4200,4200,4200,4
|
||||
20250227,131300,83885045,4200,4195,4200,4195,16
|
||||
20250227,131200,83817900,4195,4195,4200,4195,32
|
||||
20250227,131100,83683610,4195,4195,4195,4195,0
|
||||
20250227,131000,83683610,4195,4200,4200,4195,15
|
||||
20250227,130900,83620635,4200,4200,4200,4200,0
|
||||
20250227,130800,83620635,4200,4190,4200,4190,52
|
||||
20250227,130700,83402655,4200,4200,4200,4200,1
|
||||
20250227,130600,83398455,4200,4190,4200,4190,38
|
||||
20250227,130500,83239085,4195,4205,4205,4195,75
|
||||
20250227,130400,82924410,4205,4205,4205,4205,4
|
||||
20250227,130300,82907590,4200,4205,4210,4200,112
|
||||
20250227,130200,82436750,4210,4210,4210,4210,4
|
||||
20250227,130100,82419910,4210,4205,4210,4200,104
|
||||
20250227,130000,81982940,4210,4220,4220,4210,27
|
||||
20250227,125900,81869140,4220,4220,4220,4220,0
|
||||
20250227,125800,81869140,4220,4200,4220,4195,1072
|
||||
20250227,125700,77364955,4200,4200,4200,4200,5
|
||||
20250227,125600,77343955,4200,4195,4200,4195,16
|
||||
20250227,125500,77276810,4200,4200,4200,4200,6
|
||||
20250227,125400,77251610,4200,4195,4200,4195,32
|
||||
20250227,125300,77117270,4195,4200,4200,4195,24
|
||||
20250227,125200,77016540,4195,4195,4195,4195,0
|
||||
20250227,125100,77016540,4195,4200,4200,4195,15
|
||||
20250227,125000,76953565,4200,4195,4200,4195,20
|
||||
20250227,124900,76869595,4200,4200,4200,4195,18
|
||||
20250227,124800,76794035,4195,4200,4200,4195,11
|
||||
20250227,124700,76747865,4200,4195,4200,4195,15
|
||||
20250227,124600,76684890,4200,4200,4200,4200,26
|
||||
20250227,124500,76575690,4195,4195,4200,4195,14
|
||||
20250227,124400,76516940,4200,4195,4200,4195,11
|
||||
20250227,124300,76470765,4200,4200,4200,4200,4
|
||||
20250227,124200,76453965,4195,4195,4200,4195,17
|
||||
20250227,124100,76382625,4200,4200,4200,4200,25
|
||||
20250227,124000,76277625,4195,4195,4195,4195,5
|
||||
20250227,123900,76256650,4200,4200,4200,4200,9
|
||||
20250227,123800,76218850,4195,4195,4195,4195,16
|
||||
20250227,123700,76151730,4200,4195,4200,4195,17
|
||||
20250227,123600,76080355,4200,4200,4200,4200,4
|
||||
20250227,123500,76063555,4200,4195,4200,4195,18
|
||||
20250227,123400,75988015,4195,4200,4200,4195,53
|
||||
20250227,123300,75765635,4195,4195,4195,4195,0
|
||||
20250227,123200,75765635,4195,4195,4200,4195,85
|
||||
20250227,123100,75408910,4195,4195,4195,4195,12
|
||||
20250227,123000,75358570,4195,4200,4200,4195,16
|
||||
20250227,122900,75291400,4195,4200,4200,4195,19
|
||||
20250227,122800,75211625,4200,4205,4205,4195,17
|
||||
20250227,122700,75140230,4205,4205,4205,4205,6
|
||||
20250227,122600,75115000,4205,4205,4205,4200,118
|
||||
20250227,122500,74618985,4210,4210,4210,4210,5
|
||||
20250227,122400,74597935,4205,4205,4205,4205,7
|
||||
20250227,122300,74568500,4205,4200,4205,4200,87
|
||||
20250227,122200,74203095,4210,4200,4210,4200,32
|
||||
20250227,122100,74068645,4210,4200,4210,4200,11
|
||||
20250227,122000,74022395,4200,4210,4210,4200,115
|
||||
20250227,121900,73539295,4200,4200,4200,4200,56
|
||||
20250227,121800,73304095,4210,4200,4210,4200,117
|
||||
20250227,121700,72812585,4210,4210,4210,4210,0
|
||||
20250227,121600,72812585,4210,4200,4210,4200,21
|
||||
20250227,121500,72724295,4200,4220,4220,4200,126
|
||||
20250227,121400,72194885,4220,4220,4220,4220,4
|
||||
20250227,121300,72178005,4215,4210,4220,4210,72
|
||||
20250227,121200,71874510,4200,4210,4210,4200,590
|
||||
20250227,121100,69396320,4210,4205,4210,4200,26
|
||||
20250227,121000,69287080,4200,4200,4200,4200,119
|
||||
20250227,120900,68787280,4205,4205,4205,4195,17
|
||||
20250227,120800,68715855,4205,4205,4205,4205,5
|
||||
20250227,120700,68694830,4205,4200,4205,4200,108
|
||||
20250227,120600,68241140,4205,4215,4215,4205,11
|
||||
20250227,120500,68194825,4205,4205,4205,4205,7
|
||||
20250227,120400,68165390,4205,4200,4205,4200,108
|
||||
20250227,120300,67711785,4210,4220,4220,4210,46
|
||||
20250227,120200,67518075,4210,4200,4210,4200,7
|
||||
20250227,120100,67488665,4200,4210,4220,4200,102
|
||||
20250227,120000,67060120,4210,4210,4210,4210,0
|
||||
20250227,115900,67060120,4210,4205,4210,4200,261
|
||||
20250227,115800,65962790,4200,4200,4200,4200,0
|
||||
20250227,115700,65962790,4200,4210,4210,4200,16
|
||||
20250227,115600,65895490,4200,4210,4210,4200,120
|
||||
20250227,115500,65391385,4210,4210,4210,4210,4
|
||||
20250227,115400,65374545,4205,4205,4210,4205,24
|
||||
20250227,115300,65273555,4205,4200,4205,4200,127
|
||||
20250227,115200,64740130,4205,4210,4210,4205,32
|
||||
20250227,115100,64605550,4200,4205,4205,4200,84
|
||||
20250227,115000,64252680,4210,4210,4210,4210,10
|
||||
20250227,114900,64210580,4200,4210,4210,4200,11
|
||||
20250227,114800,64164320,4200,4205,4215,4200,144
|
||||
20250227,114700,63559195,4205,4210,4210,4205,20
|
||||
20250227,114600,63475065,4210,4210,4210,4210,4
|
||||
20250227,114500,63458225,4210,4200,4210,4200,114
|
||||
20250227,114400,62979275,4200,4210,4210,4200,10
|
||||
20250227,114300,62937225,4210,4200,4210,4200,12
|
||||
20250227,114200,62886765,4200,4210,4210,4200,110
|
||||
20250227,114100,62424630,4205,4205,4205,4205,6
|
||||
20250227,114000,62399400,4210,4205,4210,4200,116
|
||||
20250227,113900,61912000,4215,4215,4215,4215,0
|
||||
20250227,113800,61912000,4215,4215,4215,4215,10
|
||||
20250227,113700,61869850,4200,4205,4205,4200,112
|
||||
20250227,113600,61399355,4205,4200,4205,4200,26
|
||||
20250227,113500,61290135,4205,4205,4205,4205,6
|
||||
20250227,113400,61264905,4200,4200,4205,4200,104
|
||||
20250227,113300,60828080,4205,4205,4205,4205,18
|
||||
20250227,113200,60752390,4210,4200,4210,4200,105
|
||||
20250227,113100,60311350,4210,4210,4210,4210,11
|
||||
20250227,113000,60265040,4210,4210,4210,4210,6
|
||||
20250227,112900,60239780,4210,4210,4210,4200,191
|
||||
20250227,112800,59437190,4210,4210,4210,4210,5
|
||||
20250227,112700,59416140,4215,4210,4215,4210,31
|
||||
20250227,112600,59285520,4200,4215,4220,4200,164
|
||||
20250227,112500,58595925,4205,4205,4220,4205,137
|
||||
20250227,112400,58018715,4205,4200,4205,4195,100
|
||||
20250227,112300,57598660,4205,4205,4205,4205,29
|
||||
20250227,112200,57476715,4205,4205,4205,4205,13
|
||||
20250227,112100,57422050,4210,4205,4210,4200,115
|
||||
20250227,112000,56938975,4205,4210,4210,4200,12
|
||||
20250227,111900,56888510,4210,4210,4210,4210,9
|
||||
20250227,111800,56850620,4200,4215,4215,4200,216
|
||||
20250227,111700,55941870,4215,4215,4215,4215,26
|
||||
20250227,111600,55832280,4215,4210,4215,4200,236
|
||||
20250227,111500,54838870,4215,4215,4215,4215,5
|
||||
20250227,111400,54817795,4215,4210,4215,4210,12
|
||||
20250227,111300,54767245,4215,4210,4215,4200,156
|
||||
20250227,111200,54111305,4215,4210,4215,4210,12
|
||||
20250227,111100,54060755,4215,4215,4215,4210,14
|
||||
20250227,111000,54001770,4210,4210,4210,4200,181
|
||||
20250227,110900,53240110,4215,4215,4215,4215,11
|
||||
20250227,110800,53193745,4215,4205,4215,4205,5
|
||||
20250227,110700,53172680,4200,4200,4215,4200,247
|
||||
20250227,110600,52132765,4200,4215,4220,4200,86
|
||||
20250227,110500,51771240,4220,4205,4220,4200,141
|
||||
20250227,110400,51178820,4220,4215,4220,4205,77
|
||||
20250227,110300,50854295,4205,4215,4215,4205,16
|
||||
20250227,110200,50786865,4200,4190,4220,4190,152
|
||||
20250227,110100,50148825,4220,4220,4220,4220,0
|
||||
20250227,110000,50148825,4220,4200,4220,4200,131
|
||||
20250227,105900,49598405,4190,4210,4210,4190,91
|
||||
20250227,105800,49216715,4210,4210,4210,4210,67
|
||||
20250227,105700,48934645,4210,4200,4210,4200,114
|
||||
20250227,105600,48455785,4210,4210,4210,4210,5
|
||||
20250227,105500,48434735,4215,4200,4215,4200,201
|
||||
20250227,105400,47588900,4220,4215,4220,4200,156
|
||||
20250227,105300,46932750,4205,4215,4215,4205,11
|
||||
20250227,105200,46886445,4215,4220,4220,4215,75
|
||||
20250227,105100,46570290,4215,4205,4215,4205,160
|
||||
20250227,105000,45896870,4220,4215,4220,4205,105
|
||||
20250227,104900,45454740,4205,4205,4205,4205,105
|
||||
20250227,104800,45013215,4220,4210,4220,4205,87
|
||||
20250227,104700,44647215,4220,4220,4220,4220,5
|
||||
20250227,104600,44626115,4220,4220,4220,4205,126
|
||||
20250227,104500,44095720,4215,4220,4220,4215,226
|
||||
20250227,104400,43143085,4215,4215,4215,4215,0
|
||||
20250227,104300,43143085,4215,4220,4220,4215,298
|
||||
20250227,104200,41886965,4220,4220,4220,4220,30
|
||||
20250227,104100,41760365,4220,4220,4220,4220,26
|
||||
20250227,104000,41650645,4215,4220,4220,4215,105
|
||||
20250227,103900,41208045,4215,4215,4220,4215,60
|
||||
20250227,103800,40955125,4220,4215,4220,4215,125
|
||||
20250227,103700,40428220,4215,4220,4220,4215,25
|
||||
20250227,103600,40322745,4220,4215,4220,4215,75
|
||||
20250227,103500,40006595,4220,4215,4220,4215,85
|
||||
20250227,103400,39648300,4220,4205,4220,4205,1544
|
||||
20250227,103300,33155215,4205,4205,4205,4200,15
|
||||
20250227,103200,33092165,4200,4200,4205,4200,173
|
||||
20250227,103100,32365515,4205,4205,4205,4205,13
|
||||
20250227,103000,32310850,4205,4205,4205,4205,0
|
||||
20250227,102900,32310850,4205,4200,4205,4200,37
|
||||
20250227,102800,32155350,4200,4200,4200,4200,53
|
||||
20250227,102700,31932750,4205,4200,4205,4200,21
|
||||
20250227,102600,31844500,4200,4205,4205,4200,16
|
||||
20250227,102500,31777245,4205,4200,4205,4200,74
|
||||
20250227,102400,31466440,4200,4205,4205,4200,31
|
||||
20250227,102300,31336115,4200,4200,4200,4200,5
|
||||
20250227,102200,31315115,4205,4205,4205,4205,1010
|
||||
20250227,102100,27068065,4200,4200,4205,4200,75
|
||||
20250227,102000,26753035,4200,4205,4205,4200,10
|
||||
20250227,101900,26711015,4205,4200,4205,4200,10
|
||||
20250227,101800,26668990,4205,4205,4205,4205,5
|
||||
20250227,101700,26647965,4200,4205,4205,4200,1012
|
||||
20250227,101600,22397535,4200,4200,4205,4200,31
|
||||
20250227,101500,22267240,4205,4205,4205,4205,6
|
||||
20250227,101400,22242010,4200,4205,4205,4200,15
|
||||
20250227,101300,22178965,4200,4200,4200,4200,17
|
||||
20250227,101200,22107565,4205,4205,4205,4205,23
|
||||
20250227,101100,22010850,4205,4200,4205,4200,20
|
||||
20250227,101000,21926775,4205,4200,4205,4200,16
|
||||
20250227,100900,21859525,4205,4200,4205,4200,24
|
||||
20250227,100800,21758675,4205,4205,4205,4200,20
|
||||
20250227,100700,21674600,4205,4205,4205,4200,27
|
||||
20250227,100600,21561095,4205,4205,4205,4205,4
|
||||
20250227,100500,21544275,4200,4200,4205,4200,66
|
||||
20250227,100400,21267050,4205,4200,4205,4200,9
|
||||
20250227,100300,21229230,4205,4200,4205,4200,42
|
||||
20250227,100200,21052700,4205,4205,4205,4200,331
|
||||
20250227,100100,19661165,4200,4205,4205,4200,10
|
||||
20250227,100000,19619145,4205,4200,4205,4200,563
|
||||
20250227,095900,17251755,4205,4205,4205,4205,5
|
||||
20250227,095800,17230730,4200,4200,4205,4200,34
|
||||
20250227,095700,17087900,4200,4205,4205,4200,14
|
||||
20250227,095600,17029055,4200,4205,4205,4200,117
|
||||
20250227,095500,16537630,4200,4205,4205,4200,16
|
||||
20250227,095400,16470380,4205,4200,4205,4200,30
|
||||
20250227,095300,16344255,4200,4205,4205,4200,18
|
||||
20250227,095200,16268600,4200,4200,4200,4200,5
|
||||
20250227,095100,16247600,4205,4200,4205,4200,21
|
||||
20250227,095000,16159355,4200,4200,4200,4200,22
|
||||
20250227,094900,16066955,4205,4210,4210,4205,71
|
||||
20250227,094800,15768375,4205,4210,4210,4205,11
|
||||
20250227,094700,15722095,4210,4210,4210,4210,72
|
||||
20250227,094600,15418975,4210,4215,4215,4210,36
|
||||
20250227,094500,15267380,4215,4210,4215,4210,9
|
||||
20250227,094400,15229470,4215,4215,4215,4200,207
|
||||
20250227,094300,14357055,4220,4220,4220,4220,11
|
||||
20250227,094200,14310635,4215,4220,4220,4215,15
|
||||
20250227,094100,14247390,4220,4215,4220,4215,12
|
||||
20250227,094000,14196780,4220,4220,4220,4220,5
|
||||
20250227,093900,14175680,4220,4215,4220,4215,24
|
||||
20250227,093800,14074495,4220,4220,4220,4220,4
|
||||
20250227,093700,14057615,4220,4220,4220,4220,22
|
||||
20250227,093600,13964775,4215,4220,4220,4215,118
|
||||
20250227,093500,13467375,4220,4215,4220,4215,15
|
||||
20250227,093400,13404135,4220,4220,4220,4220,11
|
||||
20250227,093300,13357715,4220,4220,4220,4220,2
|
||||
20250227,093200,13349275,4220,4215,4220,4215,11
|
||||
20250227,093100,13302880,4215,4215,4215,4215,6
|
||||
20250227,093000,13277590,4215,4215,4215,4215,32
|
||||
20250227,092900,13142710,4215,4205,4215,4205,255
|
||||
20250227,092800,12068580,4200,4200,4200,4200,9
|
||||
20250227,092700,12030780,4205,4205,4205,4205,1
|
||||
20250227,092600,12026575,4205,4205,4205,4205,4
|
||||
20250227,092500,12009755,4200,4180,4200,4180,33
|
||||
20250227,092400,11871370,4190,4190,4190,4190,5
|
||||
20250227,092300,11850420,4190,4190,4190,4190,41
|
||||
20250227,092200,11678630,4195,4195,4195,4195,5
|
||||
20250227,092100,11657655,4200,4200,4200,4200,0
|
||||
20250227,092000,11657655,4200,4205,4205,4200,9
|
||||
20250227,091900,11619830,4205,4205,4205,4205,3
|
||||
20250227,091800,11607215,4210,4210,4210,4210,1
|
||||
20250227,091700,11603005,4210,4210,4210,4210,0
|
||||
20250227,091600,11603005,4210,4190,4210,4190,73
|
||||
20250227,091500,11297115,4200,4210,4210,4200,38
|
||||
20250227,091400,11137505,4215,4190,4215,4190,684
|
||||
20250227,091300,8265395,4190,4190,4190,4190,0
|
||||
20250227,091200,8265395,4190,4190,4190,4190,63
|
||||
20250227,091100,8001425,4210,4210,4210,4210,0
|
||||
20250227,091000,8001425,4210,4210,4210,4210,27
|
||||
20250227,090900,7887755,4190,4190,4190,4190,0
|
||||
20250227,090800,7887755,4190,4190,4190,4190,56
|
||||
20250227,090700,7653115,4210,4210,4210,4210,93
|
||||
20250227,090600,7261585,4205,4205,4205,4205,94
|
||||
20250227,090500,6866315,4210,4210,4210,4210,1192
|
||||
20250227,090400,1847995,4215,4210,4215,4210,46
|
||||
20250227,090300,1654115,4215,4210,4215,4210,24
|
||||
20250227,090200,1553000,4210,4210,4210,4210,0
|
||||
20250227,090100,1553000,4210,4175,4210,4175,138
|
||||
20250227,090000,972965,4195,4220,4220,4195,231
|
||||
|
Reference in New Issue
Block a user