Update 2025-02-24 2828 candle_min
This commit is contained in:
662
083550/min/candle-20250224.csv
Normal file
662
083550/min/candle-20250224.csv
Normal file
@@ -0,0 +1,662 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250224,200000,262498500,3250,3250,3250,3250,849
|
||||
20250224,195900,262498500,3250,3250,3250,3250,0
|
||||
20250224,195800,262498500,3250,3250,3250,3250,0
|
||||
20250224,195700,262498500,3250,3250,3250,3250,0
|
||||
20250224,195600,262498500,3250,3250,3250,3250,0
|
||||
20250224,195500,262498500,3250,3250,3250,3250,0
|
||||
20250224,195400,262498500,3250,3250,3250,3250,0
|
||||
20250224,195300,262498500,3250,3250,3250,3250,0
|
||||
20250224,195200,262498500,3250,3250,3250,3250,0
|
||||
20250224,195100,262498500,3250,3250,3250,3250,0
|
||||
20250224,195000,262498500,3250,3250,3250,3250,0
|
||||
20250224,194900,262498500,3250,3250,3250,3250,0
|
||||
20250224,194800,262498500,3250,3250,3250,3250,0
|
||||
20250224,194700,262498500,3250,3250,3250,3250,0
|
||||
20250224,194600,262498500,3250,3250,3250,3250,0
|
||||
20250224,194500,262498500,3250,3250,3250,3250,0
|
||||
20250224,194400,262498500,3250,3250,3250,3250,0
|
||||
20250224,194300,262498500,3250,3250,3250,3250,0
|
||||
20250224,194200,262498500,3250,3250,3250,3250,0
|
||||
20250224,194100,262498500,3250,3250,3250,3250,0
|
||||
20250224,194000,262498500,3250,3250,3250,3250,0
|
||||
20250224,193900,262498500,3250,3250,3250,3250,0
|
||||
20250224,193800,262498500,3250,3250,3250,3250,0
|
||||
20250224,193700,262498500,3250,3250,3250,3250,0
|
||||
20250224,193600,262498500,3250,3250,3250,3250,0
|
||||
20250224,193500,262498500,3250,3250,3250,3250,0
|
||||
20250224,193400,262498500,3250,3250,3250,3250,0
|
||||
20250224,193300,262498500,3250,3250,3250,3250,0
|
||||
20250224,193200,262498500,3250,3250,3250,3250,0
|
||||
20250224,193100,262498500,3250,3250,3250,3250,0
|
||||
20250224,193000,262498500,3250,3250,3250,3250,849
|
||||
20250224,192900,262498500,3250,3250,3250,3250,0
|
||||
20250224,192800,262498500,3250,3250,3250,3250,0
|
||||
20250224,192700,262498500,3250,3250,3250,3250,0
|
||||
20250224,192600,262498500,3250,3250,3250,3250,0
|
||||
20250224,192500,262498500,3250,3250,3250,3250,0
|
||||
20250224,192400,262498500,3250,3250,3250,3250,0
|
||||
20250224,192300,262498500,3250,3250,3250,3250,0
|
||||
20250224,192200,262498500,3250,3250,3250,3250,0
|
||||
20250224,192100,262498500,3250,3250,3250,3250,0
|
||||
20250224,192000,262498500,3250,3250,3250,3250,0
|
||||
20250224,191900,262498500,3250,3250,3250,3250,0
|
||||
20250224,191800,262498500,3250,3250,3250,3250,0
|
||||
20250224,191700,262498500,3250,3250,3250,3250,0
|
||||
20250224,191600,262498500,3250,3250,3250,3250,0
|
||||
20250224,191500,262498500,3250,3250,3250,3250,0
|
||||
20250224,191400,262498500,3250,3250,3250,3250,0
|
||||
20250224,191300,262498500,3250,3250,3250,3250,0
|
||||
20250224,191200,262498500,3250,3250,3250,3250,0
|
||||
20250224,191100,262498500,3250,3250,3250,3250,0
|
||||
20250224,191000,262498500,3250,3250,3250,3250,0
|
||||
20250224,190900,262498500,3250,3250,3250,3250,0
|
||||
20250224,190800,262498500,3250,3250,3250,3250,0
|
||||
20250224,190700,262498500,3250,3250,3250,3250,0
|
||||
20250224,190600,262498500,3250,3250,3250,3250,0
|
||||
20250224,190500,262498500,3250,3250,3250,3250,0
|
||||
20250224,190400,262498500,3250,3250,3250,3250,0
|
||||
20250224,190300,262498500,3250,3250,3250,3250,0
|
||||
20250224,190200,262498500,3250,3250,3250,3250,0
|
||||
20250224,190100,262498500,3250,3250,3250,3250,0
|
||||
20250224,190000,262498500,3250,3250,3250,3250,849
|
||||
20250224,185900,262498500,3250,3250,3250,3250,0
|
||||
20250224,185800,262498500,3250,3250,3250,3250,0
|
||||
20250224,185700,262498500,3250,3250,3250,3250,0
|
||||
20250224,185600,262498500,3250,3250,3250,3250,0
|
||||
20250224,185500,262498500,3250,3250,3250,3250,0
|
||||
20250224,185400,262498500,3250,3250,3250,3250,0
|
||||
20250224,185300,262498500,3250,3250,3250,3250,0
|
||||
20250224,185200,262498500,3250,3250,3250,3250,0
|
||||
20250224,185100,262498500,3250,3250,3250,3250,0
|
||||
20250224,185000,262498500,3250,3250,3250,3250,0
|
||||
20250224,184900,262498500,3250,3250,3250,3250,0
|
||||
20250224,184800,262498500,3250,3250,3250,3250,0
|
||||
20250224,184700,262498500,3250,3250,3250,3250,0
|
||||
20250224,184600,262498500,3250,3250,3250,3250,0
|
||||
20250224,184500,262498500,3250,3250,3250,3250,0
|
||||
20250224,184400,262498500,3250,3250,3250,3250,0
|
||||
20250224,184300,262498500,3250,3250,3250,3250,0
|
||||
20250224,184200,262498500,3250,3250,3250,3250,0
|
||||
20250224,184100,262498500,3250,3250,3250,3250,0
|
||||
20250224,184000,262498500,3250,3250,3250,3250,0
|
||||
20250224,183900,262498500,3250,3250,3250,3250,0
|
||||
20250224,183800,262498500,3250,3250,3250,3250,0
|
||||
20250224,183700,262498500,3250,3250,3250,3250,0
|
||||
20250224,183600,262498500,3250,3250,3250,3250,0
|
||||
20250224,183500,262498500,3250,3250,3250,3250,0
|
||||
20250224,183400,262498500,3250,3250,3250,3250,0
|
||||
20250224,183300,262498500,3250,3250,3250,3250,0
|
||||
20250224,183200,262498500,3250,3250,3250,3250,0
|
||||
20250224,183100,262498500,3250,3250,3250,3250,0
|
||||
20250224,183000,262498500,3250,3250,3250,3250,849
|
||||
20250224,182900,262498500,3250,3250,3250,3250,0
|
||||
20250224,182800,262498500,3250,3250,3250,3250,0
|
||||
20250224,182700,262498500,3250,3250,3250,3250,0
|
||||
20250224,182600,262498500,3250,3250,3250,3250,0
|
||||
20250224,182500,262498500,3250,3250,3250,3250,0
|
||||
20250224,182400,262498500,3250,3250,3250,3250,0
|
||||
20250224,182300,262498500,3250,3250,3250,3250,0
|
||||
20250224,182200,262498500,3250,3250,3250,3250,0
|
||||
20250224,182100,262498500,3250,3250,3250,3250,0
|
||||
20250224,182000,262498500,3250,3250,3250,3250,0
|
||||
20250224,181900,262498500,3250,3250,3250,3250,0
|
||||
20250224,181800,262498500,3250,3250,3250,3250,0
|
||||
20250224,181700,262498500,3250,3250,3250,3250,0
|
||||
20250224,181600,262498500,3250,3250,3250,3250,0
|
||||
20250224,181500,262498500,3250,3250,3250,3250,0
|
||||
20250224,181400,262498500,3250,3250,3250,3250,0
|
||||
20250224,181300,262498500,3250,3250,3250,3250,0
|
||||
20250224,181200,262498500,3250,3250,3250,3250,0
|
||||
20250224,181100,262498500,3250,3250,3250,3250,0
|
||||
20250224,181000,262498500,3250,3250,3250,3250,0
|
||||
20250224,180900,262498500,3250,3250,3250,3250,0
|
||||
20250224,180800,262498500,3250,3250,3250,3250,0
|
||||
20250224,180700,262498500,3250,3250,3250,3250,0
|
||||
20250224,180600,262498500,3250,3250,3250,3250,0
|
||||
20250224,180500,262498500,3250,3250,3250,3250,0
|
||||
20250224,180400,262498500,3250,3250,3250,3250,0
|
||||
20250224,180300,262498500,3250,3250,3250,3250,0
|
||||
20250224,180200,262498500,3250,3250,3250,3250,0
|
||||
20250224,180100,262498500,3250,3250,3250,3250,0
|
||||
20250224,180000,262498500,3250,3250,3250,3250,849
|
||||
20250224,175900,262498500,3250,3250,3250,3250,0
|
||||
20250224,175800,262498500,3250,3250,3250,3250,0
|
||||
20250224,175700,262498500,3250,3250,3250,3250,0
|
||||
20250224,175600,262498500,3250,3250,3250,3250,0
|
||||
20250224,175500,262498500,3250,3250,3250,3250,0
|
||||
20250224,175400,262498500,3250,3250,3250,3250,0
|
||||
20250224,175300,262498500,3250,3250,3250,3250,0
|
||||
20250224,175200,262498500,3250,3250,3250,3250,0
|
||||
20250224,175100,262498500,3250,3250,3250,3250,0
|
||||
20250224,175000,262498500,3250,3250,3250,3250,0
|
||||
20250224,174900,262498500,3250,3250,3250,3250,0
|
||||
20250224,174800,262498500,3250,3250,3250,3250,0
|
||||
20250224,174700,262498500,3250,3250,3250,3250,0
|
||||
20250224,174600,262498500,3250,3250,3250,3250,0
|
||||
20250224,174500,262498500,3250,3250,3250,3250,0
|
||||
20250224,174400,262498500,3250,3250,3250,3250,0
|
||||
20250224,174300,262498500,3250,3250,3250,3250,0
|
||||
20250224,174200,262498500,3250,3250,3250,3250,0
|
||||
20250224,174100,262498500,3250,3250,3250,3250,0
|
||||
20250224,174000,262498500,3250,3250,3250,3250,0
|
||||
20250224,173900,262498500,3250,3250,3250,3250,0
|
||||
20250224,173800,262498500,3250,3250,3250,3250,0
|
||||
20250224,173700,262498500,3250,3250,3250,3250,0
|
||||
20250224,173600,262498500,3250,3250,3250,3250,0
|
||||
20250224,173500,262498500,3250,3250,3250,3250,0
|
||||
20250224,173400,262498500,3250,3250,3250,3250,0
|
||||
20250224,173300,262498500,3250,3250,3250,3250,0
|
||||
20250224,173200,262498500,3250,3250,3250,3250,0
|
||||
20250224,173100,262498500,3250,3250,3250,3250,0
|
||||
20250224,173000,262498500,3250,3250,3250,3250,849
|
||||
20250224,172900,262498500,3250,3250,3250,3250,0
|
||||
20250224,172800,262498500,3250,3250,3250,3250,0
|
||||
20250224,172700,262498500,3250,3250,3250,3250,0
|
||||
20250224,172600,262498500,3250,3250,3250,3250,0
|
||||
20250224,172500,262498500,3250,3250,3250,3250,0
|
||||
20250224,172400,262498500,3250,3250,3250,3250,0
|
||||
20250224,172300,262498500,3250,3250,3250,3250,0
|
||||
20250224,172200,262498500,3250,3250,3250,3250,0
|
||||
20250224,172100,262498500,3250,3250,3250,3250,0
|
||||
20250224,172000,262498500,3250,3250,3250,3250,0
|
||||
20250224,171900,262498500,3250,3250,3250,3250,0
|
||||
20250224,171800,262498500,3250,3250,3250,3250,0
|
||||
20250224,171700,262498500,3250,3250,3250,3250,0
|
||||
20250224,171600,262498500,3250,3250,3250,3250,0
|
||||
20250224,171500,262498500,3250,3250,3250,3250,0
|
||||
20250224,171400,262498500,3250,3250,3250,3250,0
|
||||
20250224,171300,262498500,3250,3250,3250,3250,0
|
||||
20250224,171200,262498500,3250,3250,3250,3250,0
|
||||
20250224,171100,262498500,3250,3250,3250,3250,0
|
||||
20250224,171000,262498500,3250,3250,3250,3250,0
|
||||
20250224,170900,262498500,3250,3250,3250,3250,0
|
||||
20250224,170800,262498500,3250,3250,3250,3250,0
|
||||
20250224,170700,262498500,3250,3250,3250,3250,0
|
||||
20250224,170600,262498500,3250,3250,3250,3250,0
|
||||
20250224,170500,262498500,3250,3250,3250,3250,0
|
||||
20250224,170400,262498500,3250,3250,3250,3250,0
|
||||
20250224,170300,262498500,3250,3250,3250,3250,0
|
||||
20250224,170200,262498500,3250,3250,3250,3250,0
|
||||
20250224,170100,262498500,3250,3250,3250,3250,0
|
||||
20250224,170000,262498500,3250,3250,3250,3250,849
|
||||
20250224,165900,262498500,3250,3250,3250,3250,0
|
||||
20250224,165800,262498500,3250,3250,3250,3250,0
|
||||
20250224,165700,262498500,3250,3250,3250,3250,0
|
||||
20250224,165600,262498500,3250,3250,3250,3250,0
|
||||
20250224,165500,262498500,3250,3250,3250,3250,0
|
||||
20250224,165400,262498500,3250,3250,3250,3250,0
|
||||
20250224,165300,262498500,3250,3250,3250,3250,0
|
||||
20250224,165200,262498500,3250,3250,3250,3250,0
|
||||
20250224,165100,262498500,3250,3250,3250,3250,0
|
||||
20250224,165000,262498500,3250,3250,3250,3250,0
|
||||
20250224,164900,262498500,3250,3250,3250,3250,0
|
||||
20250224,164800,262498500,3250,3250,3250,3250,0
|
||||
20250224,164700,262498500,3250,3250,3250,3250,0
|
||||
20250224,164600,262498500,3250,3250,3250,3250,0
|
||||
20250224,164500,262498500,3250,3250,3250,3250,0
|
||||
20250224,164400,262498500,3250,3250,3250,3250,0
|
||||
20250224,164300,262498500,3250,3250,3250,3250,0
|
||||
20250224,164200,262498500,3250,3250,3250,3250,0
|
||||
20250224,164100,262498500,3250,3250,3250,3250,0
|
||||
20250224,164000,262498500,3250,3250,3250,3250,0
|
||||
20250224,163900,262498500,3250,3250,3250,3250,0
|
||||
20250224,163800,262498500,3250,3250,3250,3250,0
|
||||
20250224,163700,262498500,3250,3250,3250,3250,0
|
||||
20250224,163600,262498500,3250,3250,3250,3250,0
|
||||
20250224,163500,262498500,3250,3250,3250,3250,0
|
||||
20250224,163400,262498500,3250,3250,3250,3250,0
|
||||
20250224,163300,262498500,3250,3250,3250,3250,0
|
||||
20250224,163200,262498500,3250,3250,3250,3250,0
|
||||
20250224,163100,262498500,3250,3250,3250,3250,0
|
||||
20250224,163000,262498500,3250,3250,3250,3250,849
|
||||
20250224,162900,262498500,3250,3250,3250,3250,0
|
||||
20250224,162800,262498500,3250,3250,3250,3250,0
|
||||
20250224,162700,262498500,3250,3250,3250,3250,0
|
||||
20250224,162600,262498500,3250,3250,3250,3250,0
|
||||
20250224,162500,262498500,3250,3250,3250,3250,0
|
||||
20250224,162400,262498500,3250,3250,3250,3250,0
|
||||
20250224,162300,262498500,3250,3250,3250,3250,0
|
||||
20250224,162200,262498500,3250,3250,3250,3250,0
|
||||
20250224,162100,262498500,3250,3250,3250,3250,0
|
||||
20250224,162000,262498500,3250,3250,3250,3250,0
|
||||
20250224,161900,262498500,3250,3250,3250,3250,0
|
||||
20250224,161800,262498500,3250,3250,3250,3250,0
|
||||
20250224,161700,262498500,3250,3250,3250,3250,0
|
||||
20250224,161600,262498500,3250,3250,3250,3250,0
|
||||
20250224,161500,262498500,3250,3250,3250,3250,0
|
||||
20250224,161400,262498500,3250,3250,3250,3250,0
|
||||
20250224,161300,262498500,3250,3250,3250,3250,0
|
||||
20250224,161200,262498500,3250,3250,3250,3250,0
|
||||
20250224,161100,262498500,3250,3250,3250,3250,0
|
||||
20250224,161000,262498500,3250,3250,3250,3250,0
|
||||
20250224,160900,262498500,3250,3250,3250,3250,0
|
||||
20250224,160800,262498500,3250,3250,3250,3250,0
|
||||
20250224,160700,262498500,3250,3250,3250,3250,0
|
||||
20250224,160600,262498500,3250,3250,3250,3250,0
|
||||
20250224,160500,262498500,3250,3250,3250,3250,0
|
||||
20250224,160400,262498500,3250,3250,3250,3250,0
|
||||
20250224,160300,262498500,3250,3250,3250,3250,0
|
||||
20250224,160200,262498500,3250,3250,3250,3250,0
|
||||
20250224,160100,262498500,3250,3250,3250,3250,0
|
||||
20250224,160000,262498500,3250,3250,3250,3250,849
|
||||
20250224,155900,262498500,3250,3250,3250,3250,0
|
||||
20250224,155800,262498500,3250,3250,3250,3250,0
|
||||
20250224,155700,262498500,3250,3250,3250,3250,0
|
||||
20250224,155600,262498500,3250,3250,3250,3250,0
|
||||
20250224,155500,262498500,3250,3250,3250,3250,0
|
||||
20250224,155400,262498500,3250,3250,3250,3250,0
|
||||
20250224,155300,262498500,3250,3250,3250,3250,0
|
||||
20250224,155200,262498500,3250,3250,3250,3250,0
|
||||
20250224,155100,262498500,3250,3250,3250,3250,0
|
||||
20250224,155000,262498500,3250,3250,3250,3250,0
|
||||
20250224,154900,262498500,3250,3250,3250,3250,0
|
||||
20250224,154800,262498500,3250,3250,3250,3250,0
|
||||
20250224,154700,262498500,3250,3250,3250,3250,0
|
||||
20250224,154600,262498500,3250,3250,3250,3250,0
|
||||
20250224,154500,262498500,3250,3250,3250,3250,0
|
||||
20250224,154400,262498500,3250,3250,3250,3250,0
|
||||
20250224,154300,262498500,3250,3250,3250,3250,0
|
||||
20250224,154200,262498500,3250,3250,3250,3250,0
|
||||
20250224,154100,262498500,3250,3250,3250,3250,0
|
||||
20250224,154000,262498500,3250,3250,3250,3250,0
|
||||
20250224,153900,262498500,3250,3250,3250,3250,0
|
||||
20250224,153800,262498500,3250,3250,3250,3250,0
|
||||
20250224,153700,262498500,3250,3250,3250,3250,0
|
||||
20250224,153600,262498500,3250,3250,3250,3250,0
|
||||
20250224,153500,262498500,3250,3250,3250,3250,0
|
||||
20250224,153400,262498500,3250,3250,3250,3250,0
|
||||
20250224,153300,262498500,3250,3250,3250,3250,0
|
||||
20250224,153200,262498500,3250,3250,3250,3250,0
|
||||
20250224,153100,262498500,3250,3250,3250,3250,0
|
||||
20250224,153000,262498500,3250,3250,3250,3250,1698
|
||||
20250224,152900,259739250,3260,3260,3260,3260,0
|
||||
20250224,152800,259739250,3260,3260,3260,3260,0
|
||||
20250224,152700,259739250,3260,3260,3260,3260,0
|
||||
20250224,152600,259739250,3260,3260,3260,3260,0
|
||||
20250224,152500,259739250,3260,3260,3260,3260,0
|
||||
20250224,152400,259739250,3260,3260,3260,3260,0
|
||||
20250224,152300,259739250,3260,3260,3260,3260,0
|
||||
20250224,152200,259739250,3260,3260,3260,3260,0
|
||||
20250224,152100,259739250,3260,3260,3260,3260,0
|
||||
20250224,152000,259739250,3260,3260,3260,3260,0
|
||||
20250224,151900,259739250,3260,3260,3260,3260,0
|
||||
20250224,151800,259739250,3260,3260,3260,3260,4
|
||||
20250224,151700,259726210,3265,3265,3265,3265,0
|
||||
20250224,151600,259726210,3265,3265,3265,3265,0
|
||||
20250224,151500,259726210,3265,3265,3265,3265,1
|
||||
20250224,151400,259722945,3250,3250,3250,3250,0
|
||||
20250224,151300,259722945,3250,3250,3250,3250,52
|
||||
20250224,151200,259553945,3250,3250,3250,3250,0
|
||||
20250224,151100,259553945,3250,3250,3250,3250,1
|
||||
20250224,151000,259550695,3250,3250,3250,3250,0
|
||||
20250224,150900,259550695,3250,3250,3250,3250,114
|
||||
20250224,150800,259180195,3250,3250,3250,3250,2
|
||||
20250224,150700,259173695,3265,3265,3265,3265,6
|
||||
20250224,150600,259154105,3265,3265,3265,3265,0
|
||||
20250224,150500,259154105,3265,3265,3265,3265,0
|
||||
20250224,150400,259154105,3265,3250,3265,3250,7
|
||||
20250224,150300,259131340,3270,3270,3270,3270,1
|
||||
20250224,150200,259128070,3265,3265,3265,3265,160
|
||||
20250224,150100,258605670,3265,3265,3265,3265,140
|
||||
20250224,150000,258148570,3265,3265,3265,3265,0
|
||||
20250224,145900,258148570,3265,3265,3265,3265,0
|
||||
20250224,145800,258148570,3265,3265,3265,3265,1
|
||||
20250224,145700,258145305,3245,3245,3245,3245,0
|
||||
20250224,145600,258145305,3245,3245,3245,3245,1
|
||||
20250224,145500,258142060,3265,3265,3265,3265,20
|
||||
20250224,145400,258076760,3265,3265,3265,3265,1
|
||||
20250224,145300,258073495,3240,3240,3240,3240,0
|
||||
20250224,145200,258073495,3240,3240,3240,3240,0
|
||||
20250224,145100,258073495,3240,3240,3240,3240,0
|
||||
20250224,145000,258073495,3240,3240,3240,3240,0
|
||||
20250224,144900,258073495,3240,3240,3240,3240,1
|
||||
20250224,144800,258070255,3260,3260,3260,3260,1
|
||||
20250224,144700,258066995,3260,3260,3260,3260,0
|
||||
20250224,144600,258066995,3260,3260,3260,3260,115
|
||||
20250224,144500,257692095,3260,3260,3260,3260,2
|
||||
20250224,144400,257685575,3260,3260,3260,3260,1
|
||||
20250224,144300,257682315,3240,3240,3240,3240,1
|
||||
20250224,144200,257679075,3260,3260,3260,3260,0
|
||||
20250224,144100,257679075,3260,3260,3260,3260,0
|
||||
20250224,144000,257679075,3260,3260,3260,3260,0
|
||||
20250224,143900,257679075,3260,3260,3260,3260,0
|
||||
20250224,143800,257679075,3260,3260,3260,3255,3
|
||||
20250224,143700,257669300,3235,3235,3235,3235,0
|
||||
20250224,143600,257669300,3235,3235,3235,3235,0
|
||||
20250224,143500,257669300,3235,3235,3235,3235,0
|
||||
20250224,143400,257669300,3235,3235,3235,3235,0
|
||||
20250224,143300,257669300,3235,3260,3260,3235,6
|
||||
20250224,143200,257649765,3260,3260,3260,3260,5
|
||||
20250224,143100,257633465,3260,3260,3260,3260,0
|
||||
20250224,143000,257633465,3260,3260,3260,3260,6
|
||||
20250224,142900,257613905,3240,3240,3240,3240,0
|
||||
20250224,142800,257613905,3240,3240,3240,3240,0
|
||||
20250224,142700,257613905,3240,3240,3240,3240,0
|
||||
20250224,142600,257613905,3240,3240,3240,3240,0
|
||||
20250224,142500,257613905,3240,3240,3240,3240,0
|
||||
20250224,142400,257613905,3240,3240,3240,3240,0
|
||||
20250224,142300,257613905,3240,3240,3240,3240,0
|
||||
20250224,142200,257613905,3240,3240,3240,3240,0
|
||||
20250224,142100,257613905,3240,3240,3240,3240,102
|
||||
20250224,142000,257283425,3240,3240,3240,3240,1
|
||||
20250224,141900,257280185,3240,3240,3240,3240,0
|
||||
20250224,141800,257280185,3240,3240,3240,3240,0
|
||||
20250224,141700,257280185,3240,3240,3240,3240,0
|
||||
20250224,141600,257280185,3240,3240,3240,3240,0
|
||||
20250224,141500,257280185,3240,3240,3240,3240,0
|
||||
20250224,141400,257280185,3240,3240,3240,3240,1
|
||||
20250224,141300,257276945,3240,3240,3240,3240,0
|
||||
20250224,141200,257276945,3240,3240,3240,3240,1
|
||||
20250224,141100,257273705,3240,3240,3240,3240,0
|
||||
20250224,141000,257273705,3240,3240,3240,3240,0
|
||||
20250224,140900,257273705,3240,3240,3240,3240,0
|
||||
20250224,140800,257273705,3240,3240,3240,3240,0
|
||||
20250224,140700,257273705,3240,3240,3240,3240,2
|
||||
20250224,140600,257267225,3260,3260,3260,3260,10
|
||||
20250224,140500,257234625,3260,3260,3260,3260,1
|
||||
20250224,140400,257231365,3260,3260,3260,3260,0
|
||||
20250224,140300,257231365,3260,3260,3260,3260,0
|
||||
20250224,140200,257231365,3260,3260,3260,3260,0
|
||||
20250224,140100,257231365,3260,3260,3260,3260,0
|
||||
20250224,140000,257231365,3260,3260,3260,3260,0
|
||||
20250224,135900,257231365,3260,3260,3260,3260,10
|
||||
20250224,135800,257198765,3240,3240,3240,3240,0
|
||||
20250224,135700,257198765,3240,3240,3240,3240,0
|
||||
20250224,135600,257198765,3240,3240,3240,3240,1
|
||||
20250224,135500,257195525,3240,3240,3240,3240,0
|
||||
20250224,135400,257195525,3240,3240,3240,3240,0
|
||||
20250224,135300,257195525,3240,3240,3240,3240,0
|
||||
20250224,135200,257195525,3240,3240,3240,3240,4
|
||||
20250224,135100,257182565,3240,3240,3240,3240,0
|
||||
20250224,135000,257182565,3240,3240,3240,3240,0
|
||||
20250224,134900,257182565,3240,3240,3240,3240,0
|
||||
20250224,134800,257182565,3240,3240,3240,3240,1
|
||||
20250224,134700,257179325,3240,3240,3240,3240,0
|
||||
20250224,134600,257179325,3240,3240,3240,3240,0
|
||||
20250224,134500,257179325,3240,3240,3240,3240,0
|
||||
20250224,134400,257179325,3240,3245,3245,3240,122
|
||||
20250224,134300,256783990,3265,3265,3265,3265,0
|
||||
20250224,134200,256783990,3265,3265,3265,3265,0
|
||||
20250224,134100,256783990,3265,3265,3265,3265,0
|
||||
20250224,134000,256783990,3265,3265,3265,3265,0
|
||||
20250224,133900,256783990,3265,3265,3265,3265,0
|
||||
20250224,133800,256783990,3265,3265,3265,3265,0
|
||||
20250224,133700,256783990,3265,3265,3265,3265,0
|
||||
20250224,133600,256783990,3265,3265,3265,3265,0
|
||||
20250224,133500,256783990,3265,3265,3265,3265,0
|
||||
20250224,133400,256783990,3265,3265,3265,3265,0
|
||||
20250224,133300,256783990,3265,3265,3265,3265,0
|
||||
20250224,133200,256783990,3265,3265,3265,3265,0
|
||||
20250224,133100,256783990,3265,3265,3265,3265,0
|
||||
20250224,133000,256783990,3265,3265,3265,3265,0
|
||||
20250224,132900,256783990,3265,3265,3265,3265,0
|
||||
20250224,132800,256783990,3265,3265,3265,3265,0
|
||||
20250224,132700,256783990,3265,3265,3265,3265,0
|
||||
20250224,132600,256783990,3265,3265,3265,3265,0
|
||||
20250224,132500,256783990,3265,3265,3265,3265,0
|
||||
20250224,132400,256783990,3265,3265,3265,3265,0
|
||||
20250224,132300,256783990,3265,3265,3265,3265,1
|
||||
20250224,132200,256780725,3245,3265,3265,3245,3
|
||||
20250224,132100,256770950,3265,3245,3265,3245,7
|
||||
20250224,132000,256748140,3265,3265,3265,3265,6
|
||||
20250224,131900,256728550,3270,3270,3270,3270,0
|
||||
20250224,131800,256728550,3270,3270,3270,3270,0
|
||||
20250224,131700,256728550,3270,3270,3270,3270,50
|
||||
20250224,131600,256565050,3270,3250,3270,3245,157
|
||||
20250224,131500,256055270,3250,3260,3260,3250,604
|
||||
20250224,131400,254089680,3260,3275,3275,3260,54
|
||||
20250224,131300,253913580,3275,3275,3275,3275,0
|
||||
20250224,131200,253913580,3275,3275,3275,3275,0
|
||||
20250224,131100,253913580,3275,3275,3275,3275,0
|
||||
20250224,131000,253913580,3275,3275,3275,3275,1
|
||||
20250224,130900,253910305,3275,3275,3275,3275,0
|
||||
20250224,130800,253910305,3275,3275,3275,3275,0
|
||||
20250224,130700,253910305,3275,3275,3275,3275,0
|
||||
20250224,130600,253910305,3275,3275,3275,3275,0
|
||||
20250224,130500,253910305,3275,3275,3275,3275,0
|
||||
20250224,130400,253910305,3275,3275,3275,3275,0
|
||||
20250224,130300,253910305,3275,3275,3275,3275,0
|
||||
20250224,130200,253910305,3275,3275,3275,3275,153
|
||||
20250224,130100,253409230,3280,3280,3280,3280,0
|
||||
20250224,130000,253409230,3280,3280,3280,3280,633
|
||||
20250224,125900,251332990,3280,3280,3280,3280,0
|
||||
20250224,125800,251332990,3280,3280,3280,3280,1
|
||||
20250224,125700,251329710,3280,3280,3280,3280,0
|
||||
20250224,125600,251329710,3280,3280,3280,3280,0
|
||||
20250224,125500,251329710,3280,3280,3280,3280,306
|
||||
20250224,125400,250326030,3280,3280,3280,3280,0
|
||||
20250224,125300,250326030,3280,3280,3280,3280,0
|
||||
20250224,125200,250326030,3280,3280,3280,3280,0
|
||||
20250224,125100,250326030,3280,3280,3280,3280,0
|
||||
20250224,125000,250326030,3280,3280,3280,3280,50
|
||||
20250224,124900,250162030,3280,3280,3280,3280,22
|
||||
20250224,124800,250089870,3280,3280,3280,3280,0
|
||||
20250224,124700,250089870,3280,3280,3280,3280,1
|
||||
20250224,124600,250086590,3280,3280,3280,3280,0
|
||||
20250224,124500,250086590,3280,3280,3280,3280,0
|
||||
20250224,124400,250086590,3280,3280,3280,3280,0
|
||||
20250224,124300,250086590,3280,3280,3280,3280,0
|
||||
20250224,124200,250086590,3280,3280,3280,3280,0
|
||||
20250224,124100,250086590,3280,3280,3280,3280,0
|
||||
20250224,124000,250086590,3280,3280,3280,3280,1
|
||||
20250224,123900,250083310,3275,3275,3275,3275,1
|
||||
20250224,123800,250080035,3280,3280,3280,3280,1
|
||||
20250224,123700,250076755,3275,3275,3275,3275,0
|
||||
20250224,123600,250076755,3275,3275,3275,3275,0
|
||||
20250224,123500,250076755,3275,3275,3275,3275,0
|
||||
20250224,123400,250076755,3275,3275,3275,3275,0
|
||||
20250224,123300,250076755,3275,3275,3275,3275,0
|
||||
20250224,123200,250076755,3275,3275,3275,3275,0
|
||||
20250224,123100,250076755,3275,3275,3275,3275,20
|
||||
20250224,123000,250011255,3280,3280,3280,3280,0
|
||||
20250224,122900,250011255,3280,3280,3280,3280,0
|
||||
20250224,122800,250011255,3280,3280,3280,3280,0
|
||||
20250224,122700,250011255,3280,3280,3280,3280,2
|
||||
20250224,122600,250004695,3275,3275,3275,3275,179
|
||||
20250224,122500,249418470,3275,3275,3275,3275,1
|
||||
20250224,122400,249415195,3275,3275,3275,3275,0
|
||||
20250224,122300,249415195,3275,3275,3275,3275,0
|
||||
20250224,122200,249415195,3275,3275,3275,3275,0
|
||||
20250224,122100,249415195,3275,3275,3275,3275,0
|
||||
20250224,122000,249415195,3275,3275,3275,3275,0
|
||||
20250224,121900,249415195,3275,3275,3275,3275,1
|
||||
20250224,121800,249411920,3260,3260,3260,3260,0
|
||||
20250224,121700,249411920,3260,3260,3260,3260,0
|
||||
20250224,121600,249411920,3260,3260,3260,3260,1
|
||||
20250224,121500,249408660,3275,3275,3275,3275,0
|
||||
20250224,121400,249408660,3275,3275,3275,3275,0
|
||||
20250224,121300,249408660,3275,3275,3275,3275,0
|
||||
20250224,121200,249408660,3275,3275,3275,3275,0
|
||||
20250224,121100,249408660,3275,3275,3275,3275,0
|
||||
20250224,121000,249408660,3275,3275,3275,3275,0
|
||||
20250224,120900,249408660,3275,3275,3275,3275,0
|
||||
20250224,120800,249408660,3275,3275,3275,3275,0
|
||||
20250224,120700,249408660,3275,3275,3275,3275,0
|
||||
20250224,120600,249408660,3275,3275,3275,3275,0
|
||||
20250224,120500,249408660,3275,3275,3275,3275,0
|
||||
20250224,120400,249408660,3275,3275,3275,3275,0
|
||||
20250224,120300,249408660,3275,3275,3275,3275,0
|
||||
20250224,120200,249408660,3275,3275,3275,3275,0
|
||||
20250224,120100,249408660,3275,3275,3275,3275,0
|
||||
20250224,120000,249408660,3275,3275,3275,3275,0
|
||||
20250224,115900,249408660,3275,3275,3275,3275,0
|
||||
20250224,115800,249408660,3275,3275,3275,3275,0
|
||||
20250224,115700,249408660,3275,3275,3275,3275,310
|
||||
20250224,115600,248393410,3275,3275,3275,3275,0
|
||||
20250224,115500,248393410,3275,3270,3275,3270,1500
|
||||
20250224,115400,243483395,3275,3275,3275,3275,0
|
||||
20250224,115300,243483395,3275,3275,3275,3275,0
|
||||
20250224,115200,243483395,3275,3270,3275,3270,300
|
||||
20250224,115100,242502005,3270,3270,3270,3270,20
|
||||
20250224,115000,242436605,3270,3270,3270,3270,0
|
||||
20250224,114900,242436605,3270,3265,3270,3265,30
|
||||
20250224,114800,242338630,3265,3265,3265,3265,1
|
||||
20250224,114700,242335365,3265,3265,3265,3265,0
|
||||
20250224,114600,242335365,3265,3265,3265,3265,1
|
||||
20250224,114500,242332100,3260,3260,3260,3260,10
|
||||
20250224,114400,242299500,3260,3260,3260,3260,40
|
||||
20250224,114300,242169100,3260,3260,3260,3260,1
|
||||
20250224,114200,242165840,3260,3260,3260,3260,0
|
||||
20250224,114100,242165840,3260,3260,3260,3260,1
|
||||
20250224,114000,242162580,3260,3260,3260,3260,301
|
||||
20250224,113900,241181320,3260,3245,3260,3245,78
|
||||
20250224,113800,240927055,3260,3260,3260,3260,11
|
||||
20250224,113700,240891195,3245,3245,3245,3245,0
|
||||
20250224,113600,240891195,3245,3245,3245,3245,0
|
||||
20250224,113500,240891195,3245,3245,3245,3245,0
|
||||
20250224,113400,240891195,3245,3245,3245,3245,0
|
||||
20250224,113300,240891195,3245,3255,3255,3235,210
|
||||
20250224,113200,240210170,3250,3250,3250,3250,0
|
||||
20250224,113100,240210170,3250,3250,3250,3250,0
|
||||
20250224,113000,240210170,3250,3250,3250,3250,0
|
||||
20250224,112900,240210170,3250,3250,3250,3250,0
|
||||
20250224,112800,240210170,3250,3250,3250,3250,0
|
||||
20250224,112700,240210170,3250,3250,3250,3250,200
|
||||
20250224,112600,239560170,3250,3250,3250,3250,300
|
||||
20250224,112500,238585170,3265,3265,3265,3265,3
|
||||
20250224,112400,238575375,3270,3270,3270,3270,0
|
||||
20250224,112300,238575375,3270,3270,3270,3270,1
|
||||
20250224,112200,238572105,3250,3250,3250,3250,20
|
||||
20250224,112100,238507105,3250,3250,3250,3250,0
|
||||
20250224,112000,238507105,3250,3250,3250,3250,0
|
||||
20250224,111900,238507105,3250,3250,3250,3250,0
|
||||
20250224,111800,238507105,3250,3250,3250,3250,0
|
||||
20250224,111700,238507105,3250,3250,3250,3250,1
|
||||
20250224,111600,238503855,3250,3250,3250,3250,0
|
||||
20250224,111500,238503855,3250,3250,3250,3250,0
|
||||
20250224,111400,238503855,3250,3245,3250,3245,902
|
||||
20250224,111300,235572405,3245,3250,3250,3245,3871
|
||||
20250224,111200,222991660,3250,3250,3250,3250,0
|
||||
20250224,111100,222991660,3250,3255,3255,3250,218
|
||||
20250224,111000,222282570,3255,3255,3255,3255,3
|
||||
20250224,110900,222272805,3265,3265,3265,3265,0
|
||||
20250224,110800,222272805,3265,3265,3265,3265,1100
|
||||
20250224,110700,218681305,3260,3260,3260,3260,0
|
||||
20250224,110600,218681305,3260,3260,3260,3260,20
|
||||
20250224,110500,218616105,3270,3270,3270,3270,0
|
||||
20250224,110400,218616105,3270,3270,3270,3270,0
|
||||
20250224,110300,218616105,3270,3270,3270,3270,0
|
||||
20250224,110200,218616105,3270,3270,3270,3270,30
|
||||
20250224,110100,218518005,3275,3275,3275,3275,0
|
||||
20250224,110000,218518005,3275,3275,3275,3275,0
|
||||
20250224,105900,218518005,3275,3275,3275,3275,0
|
||||
20250224,105800,218518005,3275,3275,3275,3275,0
|
||||
20250224,105700,218518005,3275,3275,3275,3275,0
|
||||
20250224,105600,218518005,3275,3275,3275,3275,0
|
||||
20250224,105500,218518005,3275,3275,3275,3275,0
|
||||
20250224,105400,218518005,3275,3275,3275,3275,0
|
||||
20250224,105300,218518005,3275,3275,3275,3275,0
|
||||
20250224,105200,218518005,3275,3275,3275,3275,29
|
||||
20250224,105100,218423030,3275,3275,3275,3275,0
|
||||
20250224,105000,218423030,3275,3275,3275,3275,0
|
||||
20250224,104900,218423030,3275,3275,3275,3275,0
|
||||
20250224,104800,218423030,3275,3270,3275,3270,14
|
||||
20250224,104700,218377190,3270,3270,3270,3270,0
|
||||
20250224,104600,218377190,3270,3270,3270,3270,0
|
||||
20250224,104500,218377190,3270,3270,3270,3270,18
|
||||
20250224,104400,218318330,3270,3270,3270,3270,85
|
||||
20250224,104300,218040380,3270,3270,3270,3270,42
|
||||
20250224,104200,217903040,3265,3245,3265,3245,3238
|
||||
20250224,104100,207338770,3225,3225,3225,3225,1
|
||||
20250224,104000,207335545,3225,3225,3225,3225,0
|
||||
20250224,103900,207335545,3225,3225,3225,3225,1
|
||||
20250224,103800,207332320,3225,3225,3225,3225,1
|
||||
20250224,103700,207329095,3225,3235,3235,3225,521
|
||||
20250224,103600,205648135,3250,3250,3250,3250,61
|
||||
20250224,103500,205449885,3250,3250,3250,3250,5
|
||||
20250224,103400,205433635,3255,3255,3255,3225,2142
|
||||
20250224,103300,198501255,3265,3265,3265,3265,0
|
||||
20250224,103200,198501255,3265,3265,3265,3265,0
|
||||
20250224,103100,198501255,3265,3265,3265,3265,0
|
||||
20250224,103000,198501255,3265,3265,3265,3265,0
|
||||
20250224,102900,198501255,3265,3265,3265,3265,0
|
||||
20250224,102800,198501255,3265,3265,3265,3265,0
|
||||
20250224,102700,198501255,3265,3265,3265,3265,2
|
||||
20250224,102600,198494725,3265,3265,3265,3265,0
|
||||
20250224,102500,198494725,3265,3265,3265,3265,1
|
||||
20250224,102400,198491460,3255,3255,3255,3255,0
|
||||
20250224,102300,198491460,3255,3255,3255,3255,498
|
||||
20250224,102200,196870470,3260,3260,3260,3260,0
|
||||
20250224,102100,196870470,3260,3260,3260,3260,2
|
||||
20250224,102000,196863950,3260,3260,3260,3260,0
|
||||
20250224,101900,196863950,3260,3260,3260,3260,0
|
||||
20250224,101800,196863950,3260,3260,3260,3260,0
|
||||
20250224,101700,196863950,3260,3260,3260,3260,0
|
||||
20250224,101600,196863950,3260,3260,3260,3260,1
|
||||
20250224,101500,196860690,3265,3265,3265,3265,1
|
||||
20250224,101400,196857425,3265,3265,3265,3265,1
|
||||
20250224,101300,196854160,3265,3265,3265,3265,0
|
||||
20250224,101200,196854160,3265,3265,3265,3265,0
|
||||
20250224,101100,196854160,3265,3265,3265,3265,1
|
||||
20250224,101000,196850895,3250,3250,3250,3250,0
|
||||
20250224,100900,196850895,3250,3265,3265,3250,232
|
||||
20250224,100800,196096880,3250,3255,3255,3250,200
|
||||
20250224,100700,195446475,3255,3260,3260,3255,202
|
||||
20250224,100600,194788015,3265,3270,3270,3265,25
|
||||
20250224,100500,194706320,3270,3270,3270,3270,0
|
||||
20250224,100400,194706320,3270,3270,3270,3270,2
|
||||
20250224,100300,194699780,3270,3275,3275,3270,11
|
||||
20250224,100200,194663760,3275,3275,3275,3275,0
|
||||
20250224,100100,194663760,3275,3275,3275,3275,101
|
||||
20250224,100000,194332985,3290,3290,3290,3290,31
|
||||
20250224,095900,194230995,3290,3280,3290,3280,574
|
||||
20250224,095800,192346915,3295,3295,3295,3295,0
|
||||
20250224,095700,192346915,3295,3295,3295,3295,1
|
||||
20250224,095600,192343620,3300,3300,3300,3300,135
|
||||
20250224,095500,191898120,3305,3305,3305,3305,0
|
||||
20250224,095400,191898120,3305,3305,3305,3305,0
|
||||
20250224,095300,191898120,3305,3305,3305,3305,20
|
||||
20250224,095200,191832020,3305,3305,3305,3305,1
|
||||
20250224,095100,191828715,3305,3300,3305,3285,324
|
||||
20250224,095000,190763545,3300,3300,3300,3300,1
|
||||
20250224,094900,190760245,3285,3285,3285,3285,125
|
||||
20250224,094800,190349620,3300,3310,3310,3290,85
|
||||
20250224,094700,190069925,3290,3305,3305,3290,5
|
||||
20250224,094600,190053415,3310,3310,3310,3310,0
|
||||
20250224,094500,190053415,3310,3310,3310,3310,301
|
||||
20250224,094400,189057105,3290,3310,3310,3290,130
|
||||
20250224,094300,188629295,3310,3295,3310,3290,596
|
||||
20250224,094200,186667710,3295,3300,3300,3295,225
|
||||
20250224,094100,185925515,3315,3315,3315,3315,1
|
||||
20250224,094000,185922200,3320,3320,3320,3320,0
|
||||
20250224,093900,185922200,3320,3320,3320,3320,0
|
||||
20250224,093800,185922200,3320,3320,3320,3320,20
|
||||
20250224,093700,185855800,3325,3325,3325,3325,3000
|
||||
20250224,093600,175880800,3325,3325,3325,3325,0
|
||||
20250224,093500,175880800,3325,3325,3325,3325,0
|
||||
20250224,093400,175880800,3325,3325,3325,3325,100
|
||||
20250224,093300,175548300,3330,3305,3330,3300,1284
|
||||
20250224,093200,171300380,3305,3325,3325,3305,113
|
||||
20250224,093100,170926875,3305,3305,3305,3305,200
|
||||
20250224,093000,170265875,3325,3310,3325,3305,61
|
||||
20250224,092900,170064225,3320,3320,3320,3320,0
|
||||
20250224,092800,170064225,3320,3325,3325,3320,136
|
||||
20250224,092700,169612525,3325,3335,3335,3325,111
|
||||
20250224,092600,169242895,3330,3330,3330,3330,391
|
||||
20250224,092500,167940865,3330,3305,3330,3305,101
|
||||
20250224,092400,167606285,3325,3305,3325,3305,303
|
||||
20250224,092300,166598835,3330,3325,3330,3325,915
|
||||
20250224,092200,163556455,3325,3310,3325,3310,324
|
||||
20250224,092100,162484000,3310,3330,3330,3310,1342
|
||||
20250224,092000,158035105,3320,3330,3330,3320,448
|
||||
20250224,091900,156544940,3320,3330,3335,3320,1151
|
||||
20250224,091800,152711335,3330,3320,3335,3315,2565
|
||||
20250224,091700,144182960,3320,3330,3330,3310,438
|
||||
20250224,091600,142728580,3335,3335,3335,3320,1522
|
||||
20250224,091500,137656140,3330,3320,3330,3300,1575
|
||||
20250224,091400,132421075,3300,3305,3325,3300,927
|
||||
20250224,091300,129343465,3320,3305,3320,3290,3249
|
||||
20250224,091200,118592420,3310,3315,3320,3310,867
|
||||
20250224,091100,115718870,3315,3305,3320,3305,4507
|
||||
20250224,091000,100771765,3305,3275,3315,3275,2959
|
||||
20250224,090900,91008825,3280,3275,3280,3275,1844
|
||||
20250224,090800,84960655,3280,3275,3280,3275,6
|
||||
20250224,090700,84941000,3270,3265,3270,3265,407
|
||||
20250224,090600,83610135,3265,3290,3305,3215,6419
|
||||
20250224,090500,62736375,3285,3275,3285,3275,965
|
||||
20250224,090400,59574015,3270,3270,3270,3270,1170
|
||||
20250224,090300,55748115,3270,3255,3275,3255,1095
|
||||
20250224,090200,52168600,3250,3295,3295,3250,2586
|
||||
20250224,090100,43687790,3295,3250,3295,3250,5409
|
||||
20250224,090000,25961170,3280,3280,3280,3220,7921
|
||||
|
Reference in New Issue
Block a user