Update 2025-02-27 2849 candle_min
This commit is contained in:
676
102370/min/candle-20250227.csv
Normal file
676
102370/min/candle-20250227.csv
Normal file
@@ -0,0 +1,676 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,201400,348772080,3575,3575,3575,3575,11136
|
||||
20250227,201300,348772080,3575,3575,3575,3575,0
|
||||
20250227,201200,348772080,3575,3575,3575,3575,0
|
||||
20250227,201100,348772080,3575,3575,3575,3575,0
|
||||
20250227,201000,348772080,3575,3575,3575,3575,0
|
||||
20250227,200900,348772080,3575,3575,3575,3575,0
|
||||
20250227,200800,348772080,3575,3575,3575,3575,0
|
||||
20250227,200700,348772080,3575,3575,3575,3575,0
|
||||
20250227,200600,348772080,3575,3575,3575,3575,0
|
||||
20250227,200500,348772080,3575,3575,3575,3575,0
|
||||
20250227,200400,348772080,3575,3575,3575,3575,0
|
||||
20250227,200300,348772080,3575,3575,3575,3575,0
|
||||
20250227,200200,348772080,3575,3575,3575,3575,0
|
||||
20250227,200100,348772080,3575,3575,3575,3575,0
|
||||
20250227,200000,348772080,3575,3575,3575,3575,0
|
||||
20250227,195900,348772080,3575,3575,3575,3575,0
|
||||
20250227,195800,348772080,3575,3575,3575,3575,0
|
||||
20250227,195700,348772080,3575,3575,3575,3575,0
|
||||
20250227,195600,348772080,3575,3575,3575,3575,0
|
||||
20250227,195500,348772080,3575,3575,3575,3575,0
|
||||
20250227,195400,348772080,3575,3575,3575,3575,0
|
||||
20250227,195300,348772080,3575,3575,3575,3575,0
|
||||
20250227,195200,348772080,3575,3575,3575,3575,0
|
||||
20250227,195100,348772080,3575,3575,3575,3575,0
|
||||
20250227,195000,348772080,3575,3575,3575,3575,0
|
||||
20250227,194900,348772080,3575,3575,3575,3575,0
|
||||
20250227,194800,348772080,3575,3575,3575,3575,0
|
||||
20250227,194700,348772080,3575,3575,3575,3575,0
|
||||
20250227,194600,348772080,3575,3575,3575,3575,0
|
||||
20250227,194500,348772080,3575,3575,3575,3575,0
|
||||
20250227,194400,348772080,3575,3575,3575,3575,11136
|
||||
20250227,194300,348772080,3575,3575,3575,3575,0
|
||||
20250227,194200,348772080,3575,3575,3575,3575,0
|
||||
20250227,194100,348772080,3575,3575,3575,3575,0
|
||||
20250227,194000,348772080,3575,3575,3575,3575,0
|
||||
20250227,193900,348772080,3575,3575,3575,3575,0
|
||||
20250227,193800,348772080,3575,3575,3575,3575,0
|
||||
20250227,193700,348772080,3575,3575,3575,3575,0
|
||||
20250227,193600,348772080,3575,3575,3575,3575,0
|
||||
20250227,193500,348772080,3575,3575,3575,3575,0
|
||||
20250227,193400,348772080,3575,3575,3575,3575,0
|
||||
20250227,193300,348772080,3575,3575,3575,3575,0
|
||||
20250227,193200,348772080,3575,3575,3575,3575,0
|
||||
20250227,193100,348772080,3575,3575,3575,3575,0
|
||||
20250227,193000,348772080,3575,3575,3575,3575,0
|
||||
20250227,192900,348772080,3575,3575,3575,3575,0
|
||||
20250227,192800,348772080,3575,3575,3575,3575,0
|
||||
20250227,192700,348772080,3575,3575,3575,3575,0
|
||||
20250227,192600,348772080,3575,3575,3575,3575,0
|
||||
20250227,192500,348772080,3575,3575,3575,3575,0
|
||||
20250227,192400,348772080,3575,3575,3575,3575,0
|
||||
20250227,192300,348772080,3575,3575,3575,3575,0
|
||||
20250227,192200,348772080,3575,3575,3575,3575,0
|
||||
20250227,192100,348772080,3575,3575,3575,3575,0
|
||||
20250227,192000,348772080,3575,3575,3575,3575,0
|
||||
20250227,191900,348772080,3575,3575,3575,3575,0
|
||||
20250227,191800,348772080,3575,3575,3575,3575,0
|
||||
20250227,191700,348772080,3575,3575,3575,3575,0
|
||||
20250227,191600,348772080,3575,3575,3575,3575,0
|
||||
20250227,191500,348772080,3575,3575,3575,3575,0
|
||||
20250227,191400,348772080,3575,3575,3575,3575,11136
|
||||
20250227,191300,348772080,3575,3575,3575,3575,0
|
||||
20250227,191200,348772080,3575,3575,3575,3575,0
|
||||
20250227,191100,348772080,3575,3575,3575,3575,0
|
||||
20250227,191000,348772080,3575,3575,3575,3575,0
|
||||
20250227,190900,348772080,3575,3575,3575,3575,0
|
||||
20250227,190800,348772080,3575,3575,3575,3575,0
|
||||
20250227,190700,348772080,3575,3575,3575,3575,0
|
||||
20250227,190600,348772080,3575,3575,3575,3575,0
|
||||
20250227,190500,348772080,3575,3575,3575,3575,0
|
||||
20250227,190400,348772080,3575,3575,3575,3575,0
|
||||
20250227,190300,348772080,3575,3575,3575,3575,0
|
||||
20250227,190200,348772080,3575,3575,3575,3575,0
|
||||
20250227,190100,348772080,3575,3575,3575,3575,0
|
||||
20250227,190000,348772080,3575,3575,3575,3575,0
|
||||
20250227,185900,348772080,3575,3575,3575,3575,0
|
||||
20250227,185800,348772080,3575,3575,3575,3575,0
|
||||
20250227,185700,348772080,3575,3575,3575,3575,0
|
||||
20250227,185600,348772080,3575,3575,3575,3575,0
|
||||
20250227,185500,348772080,3575,3575,3575,3575,0
|
||||
20250227,185400,348772080,3575,3575,3575,3575,0
|
||||
20250227,185300,348772080,3575,3575,3575,3575,0
|
||||
20250227,185200,348772080,3575,3575,3575,3575,0
|
||||
20250227,185100,348772080,3575,3575,3575,3575,0
|
||||
20250227,185000,348772080,3575,3575,3575,3575,0
|
||||
20250227,184900,348772080,3575,3575,3575,3575,0
|
||||
20250227,184800,348772080,3575,3575,3575,3575,0
|
||||
20250227,184700,348772080,3575,3575,3575,3575,0
|
||||
20250227,184600,348772080,3575,3575,3575,3575,0
|
||||
20250227,184500,348772080,3575,3575,3575,3575,0
|
||||
20250227,184400,348772080,3575,3575,3575,3575,11136
|
||||
20250227,184300,348772080,3575,3575,3575,3575,0
|
||||
20250227,184200,348772080,3575,3575,3575,3575,0
|
||||
20250227,184100,348772080,3575,3575,3575,3575,0
|
||||
20250227,184000,348772080,3575,3575,3575,3575,0
|
||||
20250227,183900,348772080,3575,3575,3575,3575,0
|
||||
20250227,183800,348772080,3575,3575,3575,3575,0
|
||||
20250227,183700,348772080,3575,3575,3575,3575,0
|
||||
20250227,183600,348772080,3575,3575,3575,3575,0
|
||||
20250227,183500,348772080,3575,3575,3575,3575,0
|
||||
20250227,183400,348772080,3575,3575,3575,3575,0
|
||||
20250227,183300,348772080,3575,3575,3575,3575,0
|
||||
20250227,183200,348772080,3575,3575,3575,3575,0
|
||||
20250227,183100,348772080,3575,3575,3575,3575,0
|
||||
20250227,183000,348772080,3575,3575,3575,3575,0
|
||||
20250227,182900,348772080,3575,3575,3575,3575,0
|
||||
20250227,182800,348772080,3575,3575,3575,3575,0
|
||||
20250227,182700,348772080,3575,3575,3575,3575,0
|
||||
20250227,182600,348772080,3575,3575,3575,3575,0
|
||||
20250227,182500,348772080,3575,3575,3575,3575,0
|
||||
20250227,182400,348772080,3575,3575,3575,3575,0
|
||||
20250227,182300,348772080,3575,3575,3575,3575,0
|
||||
20250227,182200,348772080,3575,3575,3575,3575,0
|
||||
20250227,182100,348772080,3575,3575,3575,3575,0
|
||||
20250227,182000,348772080,3575,3575,3575,3575,0
|
||||
20250227,181900,348772080,3575,3575,3575,3575,0
|
||||
20250227,181800,348772080,3575,3575,3575,3575,0
|
||||
20250227,181700,348772080,3575,3575,3575,3575,0
|
||||
20250227,181600,348772080,3575,3575,3575,3575,0
|
||||
20250227,181500,348772080,3575,3575,3575,3575,0
|
||||
20250227,181400,348772080,3575,3575,3575,3575,11136
|
||||
20250227,181300,348772080,3575,3575,3575,3575,0
|
||||
20250227,181200,348772080,3575,3575,3575,3575,0
|
||||
20250227,181100,348772080,3575,3575,3575,3575,0
|
||||
20250227,181000,348772080,3575,3575,3575,3575,0
|
||||
20250227,180900,348772080,3575,3575,3575,3575,0
|
||||
20250227,180800,348772080,3575,3575,3575,3575,0
|
||||
20250227,180700,348772080,3575,3575,3575,3575,0
|
||||
20250227,180600,348772080,3575,3575,3575,3575,0
|
||||
20250227,180500,348772080,3575,3575,3575,3575,0
|
||||
20250227,180400,348772080,3575,3575,3575,3575,0
|
||||
20250227,180300,348772080,3575,3575,3575,3575,0
|
||||
20250227,180200,348772080,3575,3575,3575,3575,0
|
||||
20250227,180100,348772080,3575,3575,3575,3575,0
|
||||
20250227,180000,348772080,3575,3575,3575,3575,0
|
||||
20250227,175900,348772080,3575,3575,3575,3575,0
|
||||
20250227,175800,348772080,3575,3575,3575,3575,0
|
||||
20250227,175700,348772080,3575,3575,3575,3575,0
|
||||
20250227,175600,348772080,3575,3575,3575,3575,0
|
||||
20250227,175500,348772080,3575,3575,3575,3575,0
|
||||
20250227,175400,348772080,3575,3575,3575,3575,0
|
||||
20250227,175300,348772080,3575,3575,3575,3575,0
|
||||
20250227,175200,348772080,3575,3575,3575,3575,0
|
||||
20250227,175100,348772080,3575,3575,3575,3575,0
|
||||
20250227,175000,348772080,3575,3575,3575,3575,0
|
||||
20250227,174900,348772080,3575,3575,3575,3575,0
|
||||
20250227,174800,348772080,3575,3575,3575,3575,0
|
||||
20250227,174700,348772080,3575,3575,3575,3575,0
|
||||
20250227,174600,348772080,3575,3575,3575,3575,0
|
||||
20250227,174500,348772080,3575,3575,3575,3575,0
|
||||
20250227,174400,348772080,3575,3575,3575,3575,11136
|
||||
20250227,174300,348772080,3575,3575,3575,3575,0
|
||||
20250227,174200,348772080,3575,3575,3575,3575,0
|
||||
20250227,174100,348772080,3575,3575,3575,3575,0
|
||||
20250227,174000,348772080,3575,3575,3575,3575,0
|
||||
20250227,173900,348772080,3575,3575,3575,3575,0
|
||||
20250227,173800,348772080,3575,3575,3575,3575,0
|
||||
20250227,173700,348772080,3575,3575,3575,3575,0
|
||||
20250227,173600,348772080,3575,3575,3575,3575,0
|
||||
20250227,173500,348772080,3575,3575,3575,3575,0
|
||||
20250227,173400,348772080,3575,3575,3575,3575,0
|
||||
20250227,173300,348772080,3575,3575,3575,3575,0
|
||||
20250227,173200,348772080,3575,3575,3575,3575,0
|
||||
20250227,173100,348772080,3575,3575,3575,3575,0
|
||||
20250227,173000,348772080,3575,3575,3575,3575,0
|
||||
20250227,172900,348772080,3575,3575,3575,3575,0
|
||||
20250227,172800,348772080,3575,3575,3575,3575,0
|
||||
20250227,172700,348772080,3575,3575,3575,3575,0
|
||||
20250227,172600,348772080,3575,3575,3575,3575,0
|
||||
20250227,172500,348772080,3575,3575,3575,3575,0
|
||||
20250227,172400,348772080,3575,3575,3575,3575,0
|
||||
20250227,172300,348772080,3575,3575,3575,3575,0
|
||||
20250227,172200,348772080,3575,3575,3575,3575,0
|
||||
20250227,172100,348772080,3575,3575,3575,3575,0
|
||||
20250227,172000,348772080,3575,3575,3575,3575,0
|
||||
20250227,171900,348772080,3575,3575,3575,3575,0
|
||||
20250227,171800,348772080,3575,3575,3575,3575,0
|
||||
20250227,171700,348772080,3575,3575,3575,3575,0
|
||||
20250227,171600,348772080,3575,3575,3575,3575,0
|
||||
20250227,171500,348772080,3575,3575,3575,3575,0
|
||||
20250227,171400,348772080,3575,3575,3575,3575,11136
|
||||
20250227,171300,348772080,3575,3575,3575,3575,0
|
||||
20250227,171200,348772080,3575,3575,3575,3575,0
|
||||
20250227,171100,348772080,3575,3575,3575,3575,0
|
||||
20250227,171000,348772080,3575,3575,3575,3575,0
|
||||
20250227,170900,348772080,3575,3575,3575,3575,0
|
||||
20250227,170800,348772080,3575,3575,3575,3575,0
|
||||
20250227,170700,348772080,3575,3575,3575,3575,0
|
||||
20250227,170600,348772080,3575,3575,3575,3575,0
|
||||
20250227,170500,348772080,3575,3575,3575,3575,0
|
||||
20250227,170400,348772080,3575,3575,3575,3575,0
|
||||
20250227,170300,348772080,3575,3575,3575,3575,0
|
||||
20250227,170200,348772080,3575,3575,3575,3575,0
|
||||
20250227,170100,348772080,3575,3575,3575,3575,0
|
||||
20250227,170000,348772080,3575,3575,3575,3575,0
|
||||
20250227,165900,348772080,3575,3575,3575,3575,0
|
||||
20250227,165800,348772080,3575,3575,3575,3575,0
|
||||
20250227,165700,348772080,3575,3575,3575,3575,0
|
||||
20250227,165600,348772080,3575,3575,3575,3575,0
|
||||
20250227,165500,348772080,3575,3575,3575,3575,0
|
||||
20250227,165400,348772080,3575,3575,3575,3575,0
|
||||
20250227,165300,348772080,3575,3575,3575,3575,0
|
||||
20250227,165200,348772080,3575,3575,3575,3575,0
|
||||
20250227,165100,348772080,3575,3575,3575,3575,0
|
||||
20250227,165000,348772080,3575,3575,3575,3575,0
|
||||
20250227,164900,348772080,3575,3575,3575,3575,0
|
||||
20250227,164800,348772080,3575,3575,3575,3575,0
|
||||
20250227,164700,348772080,3575,3575,3575,3575,0
|
||||
20250227,164600,348772080,3575,3575,3575,3575,0
|
||||
20250227,164500,348772080,3575,3575,3575,3575,0
|
||||
20250227,164400,348772080,3575,3575,3575,3575,11136
|
||||
20250227,164300,348772080,3575,3575,3575,3575,0
|
||||
20250227,164200,348772080,3575,3575,3575,3575,0
|
||||
20250227,164100,348772080,3575,3575,3575,3575,0
|
||||
20250227,164000,348772080,3575,3575,3575,3575,0
|
||||
20250227,163900,348772080,3575,3575,3575,3575,0
|
||||
20250227,163800,348772080,3575,3575,3575,3575,0
|
||||
20250227,163700,348772080,3575,3575,3575,3575,0
|
||||
20250227,163600,348772080,3575,3575,3575,3575,0
|
||||
20250227,163500,348772080,3575,3575,3575,3575,0
|
||||
20250227,163400,348772080,3575,3575,3575,3575,0
|
||||
20250227,163300,348772080,3575,3575,3575,3575,0
|
||||
20250227,163200,348772080,3575,3575,3575,3575,0
|
||||
20250227,163100,348772080,3575,3575,3575,3575,0
|
||||
20250227,163000,348772080,3575,3575,3575,3575,0
|
||||
20250227,162900,348772080,3575,3575,3575,3575,0
|
||||
20250227,162800,348772080,3575,3575,3575,3575,0
|
||||
20250227,162700,348772080,3575,3575,3575,3575,0
|
||||
20250227,162600,348772080,3575,3575,3575,3575,0
|
||||
20250227,162500,348772080,3575,3575,3575,3575,0
|
||||
20250227,162400,348772080,3575,3575,3575,3575,0
|
||||
20250227,162300,348772080,3575,3575,3575,3575,0
|
||||
20250227,162200,348772080,3575,3575,3575,3575,0
|
||||
20250227,162100,348772080,3575,3575,3575,3575,0
|
||||
20250227,162000,348772080,3575,3575,3575,3575,0
|
||||
20250227,161900,348772080,3575,3575,3575,3575,0
|
||||
20250227,161800,348772080,3575,3575,3575,3575,0
|
||||
20250227,161700,348772080,3575,3575,3575,3575,0
|
||||
20250227,161600,348772080,3575,3575,3575,3575,0
|
||||
20250227,161500,348772080,3575,3575,3575,3575,0
|
||||
20250227,161400,348772080,3575,3575,3575,3575,11136
|
||||
20250227,161300,348772080,3575,3575,3575,3575,0
|
||||
20250227,161200,348772080,3575,3575,3575,3575,0
|
||||
20250227,161100,348772080,3575,3575,3575,3575,0
|
||||
20250227,161000,348772080,3575,3575,3575,3575,0
|
||||
20250227,160900,348772080,3575,3575,3575,3575,0
|
||||
20250227,160800,348772080,3575,3575,3575,3575,0
|
||||
20250227,160700,348772080,3575,3575,3575,3575,0
|
||||
20250227,160600,348772080,3575,3575,3575,3575,0
|
||||
20250227,160500,348772080,3575,3575,3575,3575,0
|
||||
20250227,160400,348772080,3575,3575,3575,3575,0
|
||||
20250227,160300,348772080,3575,3575,3575,3575,0
|
||||
20250227,160200,348772080,3575,3575,3575,3575,0
|
||||
20250227,160100,348772080,3575,3575,3575,3575,0
|
||||
20250227,160000,348772080,3575,3575,3575,3575,0
|
||||
20250227,155900,348772080,3575,3575,3575,3575,0
|
||||
20250227,155800,348772080,3575,3575,3575,3575,0
|
||||
20250227,155700,348772080,3575,3575,3575,3575,0
|
||||
20250227,155600,348772080,3575,3575,3575,3575,0
|
||||
20250227,155500,348772080,3575,3575,3575,3575,0
|
||||
20250227,155400,348772080,3575,3575,3575,3575,0
|
||||
20250227,155300,348772080,3575,3575,3575,3575,0
|
||||
20250227,155200,348772080,3575,3575,3575,3575,0
|
||||
20250227,155100,348772080,3575,3575,3575,3575,0
|
||||
20250227,155000,348772080,3575,3575,3575,3575,0
|
||||
20250227,154900,348772080,3575,3575,3575,3575,0
|
||||
20250227,154800,348772080,3575,3575,3575,3575,0
|
||||
20250227,154700,348772080,3575,3575,3575,3575,0
|
||||
20250227,154600,348772080,3575,3575,3575,3575,0
|
||||
20250227,154500,348772080,3575,3575,3575,3575,0
|
||||
20250227,154400,348772080,3575,3575,3575,3575,11136
|
||||
20250227,154300,348772080,3575,3575,3575,3575,0
|
||||
20250227,154200,348772080,3575,3575,3575,3575,0
|
||||
20250227,154100,348772080,3575,3575,3575,3575,0
|
||||
20250227,154000,348772080,3575,3575,3575,3575,0
|
||||
20250227,153900,348772080,3575,3575,3575,3575,0
|
||||
20250227,153800,348772080,3575,3575,3575,3575,0
|
||||
20250227,153700,348772080,3575,3575,3575,3575,0
|
||||
20250227,153600,348772080,3575,3575,3575,3575,0
|
||||
20250227,153500,348772080,3575,3575,3575,3575,0
|
||||
20250227,153400,348772080,3575,3575,3575,3575,0
|
||||
20250227,153300,348772080,3575,3575,3575,3575,0
|
||||
20250227,153200,348772080,3575,3575,3575,3575,0
|
||||
20250227,153100,348772080,3575,3575,3575,3575,0
|
||||
20250227,153000,348772080,3575,3575,3575,3575,11136
|
||||
20250227,152900,308960880,3545,3545,3545,3545,0
|
||||
20250227,152800,308960880,3545,3545,3545,3545,0
|
||||
20250227,152700,308960880,3545,3545,3545,3545,0
|
||||
20250227,152600,308960880,3545,3545,3545,3545,0
|
||||
20250227,152500,308960880,3545,3545,3545,3545,0
|
||||
20250227,152400,308960880,3545,3545,3545,3545,0
|
||||
20250227,152300,308960880,3545,3545,3545,3545,0
|
||||
20250227,152200,308960880,3545,3545,3545,3545,0
|
||||
20250227,152100,308960880,3545,3545,3545,3545,0
|
||||
20250227,152000,308960880,3545,3545,3545,3545,0
|
||||
20250227,151900,308960880,3545,3550,3550,3545,104
|
||||
20250227,151800,308591930,3550,3545,3550,3545,2035
|
||||
20250227,151700,301377710,3550,3550,3550,3550,521
|
||||
20250227,151600,299528160,3550,3550,3550,3550,0
|
||||
20250227,151500,299528160,3550,3550,3550,3550,50
|
||||
20250227,151400,299350660,3550,3550,3550,3550,264
|
||||
20250227,151300,298413460,3560,3560,3560,3560,28
|
||||
20250227,151200,298313780,3560,3560,3560,3560,28
|
||||
20250227,151100,298214100,3560,3560,3560,3560,0
|
||||
20250227,151000,298214100,3560,3560,3560,3560,0
|
||||
20250227,150900,298214100,3560,3560,3560,3560,35
|
||||
20250227,150800,298089500,3545,3545,3545,3545,1457
|
||||
20250227,150700,292924435,3560,3560,3560,3560,0
|
||||
20250227,150600,292924435,3560,3560,3560,3560,0
|
||||
20250227,150500,292924435,3560,3560,3560,3560,3
|
||||
20250227,150400,292913755,3545,3545,3545,3545,0
|
||||
20250227,150300,292913755,3545,3560,3560,3545,148
|
||||
20250227,150200,292387175,3560,3560,3560,3560,0
|
||||
20250227,150100,292387175,3560,3545,3560,3545,501
|
||||
20250227,150000,290611115,3545,3545,3555,3545,2254
|
||||
20250227,145900,282606925,3550,3550,3550,3550,173
|
||||
20250227,145800,281992775,3550,3550,3550,3550,22
|
||||
20250227,145700,281914675,3555,3555,3555,3555,1
|
||||
20250227,145600,281911120,3555,3555,3555,3555,0
|
||||
20250227,145500,281911120,3555,3555,3555,3555,0
|
||||
20250227,145400,281911120,3555,3555,3555,3555,93
|
||||
20250227,145300,281580505,3555,3555,3555,3555,300
|
||||
20250227,145200,280514005,3555,3555,3555,3555,500
|
||||
20250227,145100,278736505,3560,3560,3560,3560,0
|
||||
20250227,145000,278736505,3560,3560,3560,3560,0
|
||||
20250227,144900,278736505,3560,3555,3560,3555,44
|
||||
20250227,144800,278579985,3555,3555,3560,3555,211
|
||||
20250227,144700,277829875,3555,3555,3555,3555,188
|
||||
20250227,144600,277161535,3560,3560,3560,3560,0
|
||||
20250227,144500,277161535,3560,3560,3560,3560,50
|
||||
20250227,144400,276983535,3560,3560,3560,3555,1350
|
||||
20250227,144300,272178280,3555,3555,3555,3555,645
|
||||
20250227,144200,269885305,3560,3560,3560,3560,0
|
||||
20250227,144100,269885305,3560,3560,3560,3560,1
|
||||
20250227,144000,269881745,3545,3545,3545,3545,237
|
||||
20250227,143900,269041580,3545,3545,3545,3545,0
|
||||
20250227,143800,269041580,3545,3550,3550,3545,1559
|
||||
20250227,143700,263514855,3550,3550,3550,3550,36
|
||||
20250227,143600,263387055,3560,3560,3560,3560,0
|
||||
20250227,143500,263387055,3560,3560,3560,3560,0
|
||||
20250227,143400,263387055,3560,3560,3560,3560,0
|
||||
20250227,143300,263387055,3560,3560,3560,3560,0
|
||||
20250227,143200,263387055,3560,3560,3560,3560,61
|
||||
20250227,143100,263169895,3560,3555,3560,3555,110
|
||||
20250227,143000,262778300,3560,3560,3560,3560,0
|
||||
20250227,142900,262778300,3560,3560,3560,3560,0
|
||||
20250227,142800,262778300,3560,3560,3560,3560,0
|
||||
20250227,142700,262778300,3560,3560,3560,3560,0
|
||||
20250227,142600,262778300,3560,3545,3560,3545,13047
|
||||
20250227,142500,216455550,3545,3545,3545,3545,206
|
||||
20250227,142400,215725280,3545,3545,3545,3545,266
|
||||
20250227,142300,214782310,3550,3550,3550,3550,0
|
||||
20250227,142200,214782310,3550,3550,3550,3550,3
|
||||
20250227,142100,214771660,3550,3550,3550,3550,0
|
||||
20250227,142000,214771660,3550,3550,3550,3550,2
|
||||
20250227,141900,214764560,3550,3550,3550,3550,0
|
||||
20250227,141800,214764560,3550,3550,3550,3550,23
|
||||
20250227,141700,214682910,3560,3560,3560,3560,0
|
||||
20250227,141600,214682910,3560,3555,3560,3555,3773
|
||||
20250227,141500,201269890,3555,3555,3555,3555,0
|
||||
20250227,141400,201269890,3555,3555,3555,3555,2
|
||||
20250227,141300,201262780,3550,3550,3550,3550,2
|
||||
20250227,141200,201255680,3550,3550,3550,3550,36
|
||||
20250227,141100,201127880,3550,3550,3550,3550,50
|
||||
20250227,141000,200950380,3560,3560,3560,3560,0
|
||||
20250227,140900,200950380,3560,3560,3560,3560,0
|
||||
20250227,140800,200950380,3560,3560,3560,3560,0
|
||||
20250227,140700,200950380,3560,3555,3560,3555,159
|
||||
20250227,140600,200385125,3560,3560,3560,3560,0
|
||||
20250227,140500,200385125,3560,3560,3560,3560,0
|
||||
20250227,140400,200385125,3560,3560,3560,3560,0
|
||||
20250227,140300,200385125,3560,3560,3560,3560,0
|
||||
20250227,140200,200385125,3560,3560,3560,3560,0
|
||||
20250227,140100,200385125,3560,3555,3560,3555,73
|
||||
20250227,140000,200125330,3555,3540,3555,3540,1790
|
||||
20250227,135900,193778570,3540,3540,3540,3540,0
|
||||
20250227,135800,193778570,3540,3540,3540,3540,0
|
||||
20250227,135700,193778570,3540,3540,3540,3540,0
|
||||
20250227,135600,193778570,3540,3535,3540,3535,2
|
||||
20250227,135500,193771495,3535,3535,3535,3535,923
|
||||
20250227,135400,190508690,3535,3535,3535,3535,1280
|
||||
20250227,135300,185983890,3540,3540,3540,3540,0
|
||||
20250227,135200,185983890,3540,3540,3540,3540,0
|
||||
20250227,135100,185983890,3540,3540,3540,3535,1765
|
||||
20250227,135000,179737110,3540,3550,3550,3540,276
|
||||
20250227,134900,178758740,3550,3550,3550,3550,0
|
||||
20250227,134800,178758740,3550,3550,3550,3550,0
|
||||
20250227,134700,178758740,3550,3550,3550,3550,1
|
||||
20250227,134600,178755190,3545,3545,3545,3545,0
|
||||
20250227,134500,178755190,3545,3545,3545,3545,0
|
||||
20250227,134400,178755190,3545,3545,3545,3545,0
|
||||
20250227,134300,178755190,3545,3550,3550,3545,11
|
||||
20250227,134200,178716155,3550,3550,3550,3550,0
|
||||
20250227,134100,178716155,3550,3550,3550,3550,0
|
||||
20250227,134000,178716155,3550,3550,3550,3550,1
|
||||
20250227,133900,178712605,3550,3550,3555,3545,108
|
||||
20250227,133800,178329700,3550,3545,3550,3545,589
|
||||
20250227,133700,176241690,3545,3550,3550,3545,749
|
||||
20250227,133600,173584675,3555,3555,3555,3555,100
|
||||
20250227,133500,173229175,3555,3555,3555,3555,100
|
||||
20250227,133400,172873675,3550,3550,3550,3550,0
|
||||
20250227,133300,172873675,3550,3550,3550,3550,0
|
||||
20250227,133200,172873675,3550,3550,3550,3550,16
|
||||
20250227,133100,172816875,3550,3550,3550,3550,0
|
||||
20250227,133000,172816875,3550,3550,3550,3550,91
|
||||
20250227,132900,172493825,3555,3555,3555,3555,2
|
||||
20250227,132800,172486715,3555,3555,3555,3555,528
|
||||
20250227,132700,170609675,3555,3555,3555,3555,4
|
||||
20250227,132600,170595455,3555,3555,3555,3555,104
|
||||
20250227,132500,170225735,3560,3560,3560,3560,0
|
||||
20250227,132400,170225735,3560,3560,3560,3560,0
|
||||
20250227,132300,170225735,3560,3555,3560,3555,201
|
||||
20250227,132200,169511175,3555,3555,3555,3555,16
|
||||
20250227,132100,169454295,3560,3555,3560,3555,511
|
||||
20250227,132000,167637635,3555,3555,3555,3555,10
|
||||
20250227,131900,167602085,3560,3555,3560,3555,11
|
||||
20250227,131800,167562975,3560,3560,3560,3560,111
|
||||
20250227,131700,167167815,3560,3560,3560,3560,27
|
||||
20250227,131600,167071695,3560,3560,3560,3560,1
|
||||
20250227,131500,167068135,3555,3560,3560,3555,1073
|
||||
20250227,131400,163248620,3560,3560,3560,3560,1003
|
||||
20250227,131300,159677940,3555,3555,3555,3555,1
|
||||
20250227,131200,159674385,3560,3560,3560,3560,5
|
||||
20250227,131100,159656585,3555,3555,3555,3555,2
|
||||
20250227,131000,159649475,3560,3560,3560,3560,1710
|
||||
20250227,130900,153561875,3560,3560,3560,3555,332
|
||||
20250227,130800,152381460,3560,3555,3560,3555,82
|
||||
20250227,130700,152089945,3555,3555,3555,3555,1
|
||||
20250227,130600,152086390,3550,3555,3555,3550,2133
|
||||
20250227,130500,144504145,3550,3550,3550,3550,50
|
||||
20250227,130400,144326645,3555,3555,3555,3555,0
|
||||
20250227,130300,144326645,3555,3555,3555,3555,0
|
||||
20250227,130200,144326645,3555,3555,3555,3555,0
|
||||
20250227,130100,144326645,3555,3555,3555,3555,1
|
||||
20250227,130000,144323090,3550,3550,3550,3550,643
|
||||
20250227,125900,142040440,3550,3550,3550,3550,0
|
||||
20250227,125800,142040440,3550,3550,3550,3550,0
|
||||
20250227,125700,142040440,3550,3550,3550,3550,0
|
||||
20250227,125600,142040440,3550,3550,3550,3550,0
|
||||
20250227,125500,142040440,3550,3550,3550,3550,0
|
||||
20250227,125400,142040440,3550,3550,3550,3550,0
|
||||
20250227,125300,142040440,3550,3550,3550,3550,10
|
||||
20250227,125200,142004940,3545,3545,3545,3545,166
|
||||
20250227,125100,141416470,3545,3545,3545,3545,200
|
||||
20250227,125000,140707470,3550,3550,3550,3550,0
|
||||
20250227,124900,140707470,3550,3550,3550,3550,0
|
||||
20250227,124800,140707470,3550,3550,3550,3550,365
|
||||
20250227,124700,139411720,3550,3550,3550,3550,0
|
||||
20250227,124600,139411720,3550,3550,3550,3550,0
|
||||
20250227,124500,139411720,3550,3550,3550,3550,6
|
||||
20250227,124400,139390420,3550,3550,3550,3550,4
|
||||
20250227,124300,139376220,3550,3550,3550,3550,4
|
||||
20250227,124200,139362020,3555,3555,3555,3555,0
|
||||
20250227,124100,139362020,3555,3555,3555,3555,0
|
||||
20250227,124000,139362020,3555,3555,3555,3555,0
|
||||
20250227,123900,139362020,3555,3555,3555,3555,51
|
||||
20250227,123800,139180715,3550,3550,3550,3550,150
|
||||
20250227,123700,138648215,3555,3550,3555,3550,79
|
||||
20250227,123600,138367515,3550,3550,3550,3550,10
|
||||
20250227,123500,138332015,3550,3550,3550,3550,2
|
||||
20250227,123400,138324915,3545,3550,3550,3545,91
|
||||
20250227,123300,138001870,3550,3550,3550,3550,0
|
||||
20250227,123200,138001870,3550,3550,3550,3550,16
|
||||
20250227,123100,137945070,3545,3545,3545,3545,612
|
||||
20250227,123000,135775530,3545,3545,3545,3545,0
|
||||
20250227,122900,135775530,3545,3545,3545,3545,0
|
||||
20250227,122800,135775530,3545,3545,3545,3545,0
|
||||
20250227,122700,135775530,3545,3545,3545,3545,1
|
||||
20250227,122600,135771985,3540,3545,3545,3540,23
|
||||
20250227,122500,135690465,3540,3540,3540,3540,102
|
||||
20250227,122400,135329385,3545,3535,3545,3535,571
|
||||
20250227,122300,133307765,3535,3535,3535,3535,56
|
||||
20250227,122200,133109805,3540,3540,3540,3540,9
|
||||
20250227,122100,133077945,3540,3540,3540,3540,2
|
||||
20250227,122000,133070865,3540,3540,3540,3540,0
|
||||
20250227,121900,133070865,3540,3540,3540,3540,50
|
||||
20250227,121800,132893865,3535,3535,3535,3535,0
|
||||
20250227,121700,132893865,3535,3535,3535,3535,110
|
||||
20250227,121600,132505015,3535,3535,3535,3535,0
|
||||
20250227,121500,132505015,3535,3535,3535,3535,0
|
||||
20250227,121400,132505015,3535,3535,3535,3535,0
|
||||
20250227,121300,132505015,3535,3535,3535,3535,1
|
||||
20250227,121200,132501480,3535,3535,3535,3535,123
|
||||
20250227,121100,132066675,3535,3535,3535,3535,77
|
||||
20250227,121000,131794480,3535,3535,3535,3535,91
|
||||
20250227,120900,131472795,3535,3535,3535,3535,200
|
||||
20250227,120800,130765795,3535,3535,3535,3535,0
|
||||
20250227,120700,130765795,3535,3535,3535,3535,0
|
||||
20250227,120600,130765795,3535,3535,3535,3535,0
|
||||
20250227,120500,130765795,3535,3535,3535,3535,0
|
||||
20250227,120400,130765795,3535,3535,3535,3535,0
|
||||
20250227,120300,130765795,3535,3535,3535,3535,0
|
||||
20250227,120200,130765795,3535,3535,3535,3535,300
|
||||
20250227,120100,129705295,3540,3540,3540,3540,0
|
||||
20250227,120000,129705295,3540,3540,3540,3540,1
|
||||
20250227,115900,129701755,3535,3535,3535,3535,12
|
||||
20250227,115800,129659335,3540,3540,3540,3540,0
|
||||
20250227,115700,129659335,3540,3540,3540,3540,1
|
||||
20250227,115600,129655795,3535,3535,3535,3535,0
|
||||
20250227,115500,129655795,3535,3535,3535,3535,1
|
||||
20250227,115400,129652260,3540,3540,3540,3540,0
|
||||
20250227,115300,129652260,3540,3540,3540,3540,70
|
||||
20250227,115200,129404460,3540,3540,3540,3540,0
|
||||
20250227,115100,129404460,3540,3540,3540,3540,0
|
||||
20250227,115000,129404460,3540,3540,3540,3540,0
|
||||
20250227,114900,129404460,3540,3540,3540,3540,0
|
||||
20250227,114800,129404460,3540,3540,3540,3540,1
|
||||
20250227,114700,129400920,3535,3535,3535,3535,1
|
||||
20250227,114600,129397385,3540,3540,3540,3540,78
|
||||
20250227,114500,129121265,3535,3535,3535,3535,124
|
||||
20250227,114400,128682925,3535,3535,3535,3535,0
|
||||
20250227,114300,128682925,3535,3535,3535,3535,50
|
||||
20250227,114200,128506175,3535,3535,3535,3535,0
|
||||
20250227,114100,128506175,3535,3535,3535,3535,40
|
||||
20250227,114000,128364775,3535,3535,3535,3535,0
|
||||
20250227,113900,128364775,3535,3535,3535,3535,0
|
||||
20250227,113800,128364775,3535,3535,3535,3535,50
|
||||
20250227,113700,128188025,3535,3535,3535,3535,0
|
||||
20250227,113600,128188025,3535,3535,3535,3535,0
|
||||
20250227,113500,128188025,3535,3535,3535,3535,0
|
||||
20250227,113400,128188025,3535,3535,3535,3535,10
|
||||
20250227,113300,128152675,3535,3535,3535,3535,0
|
||||
20250227,113200,128152675,3535,3535,3535,3535,0
|
||||
20250227,113100,128152675,3535,3535,3535,3535,7
|
||||
20250227,113000,128127930,3530,3530,3530,3530,607
|
||||
20250227,112900,125985220,3535,3540,3540,3535,2
|
||||
20250227,112800,125978145,3535,3535,3535,3535,0
|
||||
20250227,112700,125978145,3535,3535,3535,3535,2
|
||||
20250227,112600,125971075,3535,3535,3535,3535,0
|
||||
20250227,112500,125971075,3535,3535,3535,3535,0
|
||||
20250227,112400,125971075,3535,3535,3535,3535,372
|
||||
20250227,112300,124656055,3530,3530,3530,3530,0
|
||||
20250227,112200,124656055,3530,3530,3530,3530,0
|
||||
20250227,112100,124656055,3530,3530,3530,3530,400
|
||||
20250227,112000,123244055,3530,3530,3530,3530,50
|
||||
20250227,111900,123067555,3535,3525,3535,3525,810
|
||||
20250227,111800,120207675,3520,3525,3525,3520,283
|
||||
20250227,111700,119210115,3520,3520,3520,3520,0
|
||||
20250227,111600,119210115,3520,3530,3530,3520,2
|
||||
20250227,111500,119203065,3530,3530,3530,3530,0
|
||||
20250227,111400,119203065,3530,3530,3530,3530,0
|
||||
20250227,111300,119203065,3530,3530,3530,3530,10
|
||||
20250227,111200,119167765,3525,3525,3525,3525,0
|
||||
20250227,111100,119167765,3525,3525,3525,3525,10
|
||||
20250227,111000,119132515,3520,3520,3520,3520,100
|
||||
20250227,110900,118780515,3530,3530,3530,3530,0
|
||||
20250227,110800,118780515,3530,3530,3530,3530,1
|
||||
20250227,110700,118776985,3525,3525,3525,3525,0
|
||||
20250227,110600,118776985,3525,3525,3525,3525,0
|
||||
20250227,110500,118776985,3525,3525,3525,3525,113
|
||||
20250227,110400,118378660,3520,3520,3520,3520,0
|
||||
20250227,110300,118378660,3520,3520,3520,3520,60
|
||||
20250227,110200,118167460,3520,3520,3520,3520,0
|
||||
20250227,110100,118167460,3520,3520,3520,3520,0
|
||||
20250227,110000,118167460,3520,3520,3520,3520,0
|
||||
20250227,105900,118167460,3520,3525,3525,3520,12
|
||||
20250227,105800,118125170,3525,3525,3525,3525,0
|
||||
20250227,105700,118125170,3525,3525,3525,3525,0
|
||||
20250227,105600,118125170,3525,3525,3525,3525,2
|
||||
20250227,105500,118118120,3515,3515,3515,3515,0
|
||||
20250227,105400,118118120,3515,3515,3515,3515,0
|
||||
20250227,105300,118118120,3515,3520,3520,3515,46
|
||||
20250227,105200,117956410,3515,3515,3515,3515,0
|
||||
20250227,105100,117956410,3515,3515,3515,3515,11
|
||||
20250227,105000,117917745,3515,3515,3515,3515,0
|
||||
20250227,104900,117917745,3515,3515,3515,3515,0
|
||||
20250227,104800,117917745,3515,3515,3515,3515,0
|
||||
20250227,104700,117917745,3515,3515,3515,3515,0
|
||||
20250227,104600,117917745,3515,3515,3515,3515,0
|
||||
20250227,104500,117917745,3515,3515,3515,3515,0
|
||||
20250227,104400,117917745,3515,3515,3515,3515,0
|
||||
20250227,104300,117917745,3515,3515,3515,3515,0
|
||||
20250227,104200,117917745,3515,3515,3515,3515,0
|
||||
20250227,104100,117917745,3515,3515,3515,3515,0
|
||||
20250227,104000,117917745,3515,3515,3515,3515,0
|
||||
20250227,103900,117917745,3515,3515,3515,3515,0
|
||||
20250227,103800,117917745,3515,3515,3515,3515,0
|
||||
20250227,103700,117917745,3515,3515,3515,3515,0
|
||||
20250227,103600,117917745,3515,3520,3520,3515,520
|
||||
20250227,103500,116089845,3515,3515,3515,3515,19
|
||||
20250227,103400,116023060,3510,3520,3520,3510,1829
|
||||
20250227,103300,109597975,3525,3525,3525,3525,1
|
||||
20250227,103200,109594450,3530,3530,3530,3530,0
|
||||
20250227,103100,109594450,3530,3530,3530,3530,9
|
||||
20250227,103000,109562680,3525,3525,3525,3525,53
|
||||
20250227,102900,109375855,3525,3530,3530,3525,3
|
||||
20250227,102800,109365275,3525,3525,3525,3525,1
|
||||
20250227,102700,109361750,3535,3530,3535,3530,14
|
||||
20250227,102600,109312325,3535,3535,3535,3535,1
|
||||
20250227,102500,109308790,3535,3535,3535,3535,0
|
||||
20250227,102400,109308790,3535,3535,3535,3535,10
|
||||
20250227,102300,109273440,3535,3535,3535,3535,0
|
||||
20250227,102200,109273440,3535,3535,3535,3535,1
|
||||
20250227,102100,109269905,3515,3515,3515,3515,2
|
||||
20250227,102000,109262875,3530,3530,3530,3530,0
|
||||
20250227,101900,109262875,3530,3530,3530,3530,22
|
||||
20250227,101800,109185215,3530,3530,3530,3530,1
|
||||
20250227,101700,109181685,3525,3520,3525,3520,1949
|
||||
20250227,101600,102312860,3520,3520,3520,3520,270
|
||||
20250227,101500,101362460,3525,3525,3525,3525,70
|
||||
20250227,101400,101115710,3520,3520,3520,3520,0
|
||||
20250227,101300,101115710,3520,3520,3520,3520,0
|
||||
20250227,101200,101115710,3520,3520,3520,3520,0
|
||||
20250227,101100,101115710,3520,3515,3520,3515,14
|
||||
20250227,101000,101066455,3515,3515,3515,3515,400
|
||||
20250227,100900,99660455,3520,3520,3520,3520,174
|
||||
20250227,100800,99047975,3510,3510,3515,3510,241
|
||||
20250227,100700,98201465,3510,3515,3515,3510,707
|
||||
20250227,100600,95719870,3515,3515,3515,3515,0
|
||||
20250227,100500,95719870,3515,3520,3520,3515,502
|
||||
20250227,100400,93953915,3525,3515,3525,3515,60
|
||||
20250227,100300,93742915,3515,3515,3515,3515,0
|
||||
20250227,100200,93742915,3515,3530,3530,3515,2452
|
||||
20250227,100100,85122435,3530,3530,3530,3530,0
|
||||
20250227,100000,85122435,3530,3530,3530,3530,60
|
||||
20250227,095900,84910635,3535,3530,3535,3530,687
|
||||
20250227,095800,82485025,3530,3530,3530,3530,3
|
||||
20250227,095700,82474435,3525,3525,3525,3525,7
|
||||
20250227,095600,82449760,3525,3525,3525,3525,25
|
||||
20250227,095500,82361635,3530,3530,3530,3530,0
|
||||
20250227,095400,82361635,3530,3520,3530,3515,505
|
||||
20250227,095300,80585795,3515,3515,3515,3515,12
|
||||
20250227,095200,80543615,3515,3520,3520,3515,4921
|
||||
20250227,095100,63239730,3520,3520,3520,3520,0
|
||||
20250227,095000,63239730,3520,3525,3525,3520,761
|
||||
20250227,094900,60559805,3530,3530,3530,3530,30
|
||||
20250227,094800,60453905,3525,3525,3525,3525,59
|
||||
20250227,094700,60245930,3525,3530,3530,3525,1253
|
||||
20250227,094600,55829055,3525,3530,3530,3525,143
|
||||
20250227,094500,55324335,3530,3530,3530,3530,322
|
||||
20250227,094400,54187675,3530,3530,3530,3530,401
|
||||
20250227,094300,52772145,3535,3530,3535,3530,12
|
||||
20250227,094200,52729730,3530,3525,3530,3525,11
|
||||
20250227,094100,52690950,3525,3525,3525,3525,0
|
||||
20250227,094000,52690950,3525,3525,3525,3525,719
|
||||
20250227,093900,50156475,3525,3525,3525,3525,0
|
||||
20250227,093800,50156475,3525,3525,3525,3525,3
|
||||
20250227,093700,50145900,3525,3530,3530,3525,400
|
||||
20250227,093600,48735400,3530,3530,3530,3530,0
|
||||
20250227,093500,48735400,3530,3530,3530,3525,378
|
||||
20250227,093400,47402725,3530,3530,3530,3530,69
|
||||
20250227,093300,47159155,3535,3535,3535,3535,0
|
||||
20250227,093200,47159155,3535,3535,3535,3535,0
|
||||
20250227,093100,47159155,3535,3535,3535,3535,147
|
||||
20250227,093000,46639510,3535,3535,3535,3535,10
|
||||
20250227,092900,46604160,3540,3540,3540,3540,0
|
||||
20250227,092800,46604160,3540,3535,3540,3535,99
|
||||
20250227,092700,46253790,3535,3535,3535,3535,160
|
||||
20250227,092600,45688190,3525,3540,3540,3525,201
|
||||
20250227,092500,44979650,3540,3530,3540,3530,348
|
||||
20250227,092400,43749320,3530,3530,3530,3530,0
|
||||
20250227,092300,43749320,3530,3525,3530,3525,741
|
||||
20250227,092200,41134740,3525,3525,3525,3525,0
|
||||
20250227,092100,41134740,3525,3520,3525,3520,11
|
||||
20250227,092000,41095970,3520,3520,3520,3520,122
|
||||
20250227,091900,40666530,3520,3520,3520,3520,0
|
||||
20250227,091800,40666530,3520,3520,3520,3520,60
|
||||
20250227,091700,40455330,3520,3525,3525,3520,1663
|
||||
20250227,091600,34593460,3530,3530,3530,3530,1645
|
||||
20250227,091500,28786610,3535,3535,3535,3535,530
|
||||
20250227,091400,26913060,3535,3530,3535,3530,631
|
||||
20250227,091300,24682830,3530,3530,3530,3530,207
|
||||
20250227,091200,23952120,3520,3520,3520,3520,0
|
||||
20250227,091100,23952120,3520,3525,3525,3520,259
|
||||
20250227,091000,23039445,3515,3515,3515,3515,0
|
||||
20250227,090900,23039445,3515,3515,3515,3515,1
|
||||
20250227,090800,23035930,3515,3515,3515,3515,476
|
||||
20250227,090700,21362790,3515,3525,3525,3515,1045
|
||||
20250227,090600,17684660,3540,3540,3540,3540,0
|
||||
20250227,090500,17684660,3540,3520,3540,3520,1452
|
||||
20250227,090400,12551765,3520,3520,3520,3520,100
|
||||
20250227,090300,12199765,3515,3515,3515,3515,203
|
||||
20250227,090200,11486220,3515,3515,3530,3515,1878
|
||||
20250227,090100,4883460,3520,3520,3520,3520,400
|
||||
20250227,090000,3475460,3520,3530,3530,3520,985
|
||||
|
Reference in New Issue
Block a user