Update 2025-02-27 2849 candle_min
This commit is contained in:
588
005750/min/candle-20250227.csv
Normal file
588
005750/min/candle-20250227.csv
Normal file
@@ -0,0 +1,588 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,184600,96135085,4075,4075,4075,4075,607
|
||||
20250227,184500,96135085,4075,4075,4075,4075,0
|
||||
20250227,184400,96135085,4075,4075,4075,4075,0
|
||||
20250227,184300,96135085,4075,4075,4075,4075,0
|
||||
20250227,184200,96135085,4075,4075,4075,4075,0
|
||||
20250227,184100,96135085,4075,4075,4075,4075,0
|
||||
20250227,184000,96135085,4075,4075,4075,4075,0
|
||||
20250227,183900,96135085,4075,4075,4075,4075,0
|
||||
20250227,183800,96135085,4075,4075,4075,4075,0
|
||||
20250227,183700,96135085,4075,4075,4075,4075,0
|
||||
20250227,183600,96135085,4075,4075,4075,4075,0
|
||||
20250227,183500,96135085,4075,4075,4075,4075,0
|
||||
20250227,183400,96135085,4075,4075,4075,4075,0
|
||||
20250227,183300,96135085,4075,4075,4075,4075,0
|
||||
20250227,183200,96135085,4075,4075,4075,4075,0
|
||||
20250227,183100,96135085,4075,4075,4075,4075,0
|
||||
20250227,183000,96135085,4075,4075,4075,4075,0
|
||||
20250227,182900,96135085,4075,4075,4075,4075,0
|
||||
20250227,182800,96135085,4075,4075,4075,4075,0
|
||||
20250227,182700,96135085,4075,4075,4075,4075,0
|
||||
20250227,182600,96135085,4075,4075,4075,4075,0
|
||||
20250227,182500,96135085,4075,4075,4075,4075,0
|
||||
20250227,182400,96135085,4075,4075,4075,4075,0
|
||||
20250227,182300,96135085,4075,4075,4075,4075,0
|
||||
20250227,182200,96135085,4075,4075,4075,4075,0
|
||||
20250227,182100,96135085,4075,4075,4075,4075,0
|
||||
20250227,182000,96135085,4075,4075,4075,4075,0
|
||||
20250227,181900,96135085,4075,4075,4075,4075,0
|
||||
20250227,181800,96135085,4075,4075,4075,4075,0
|
||||
20250227,181700,96135085,4075,4075,4075,4075,0
|
||||
20250227,181600,96135085,4075,4075,4075,4075,607
|
||||
20250227,181500,96135085,4075,4075,4075,4075,0
|
||||
20250227,181400,96135085,4075,4075,4075,4075,0
|
||||
20250227,181300,96135085,4075,4075,4075,4075,0
|
||||
20250227,181200,96135085,4075,4075,4075,4075,0
|
||||
20250227,181100,96135085,4075,4075,4075,4075,0
|
||||
20250227,181000,96135085,4075,4075,4075,4075,0
|
||||
20250227,180900,96135085,4075,4075,4075,4075,0
|
||||
20250227,180800,96135085,4075,4075,4075,4075,0
|
||||
20250227,180700,96135085,4075,4075,4075,4075,0
|
||||
20250227,180600,96135085,4075,4075,4075,4075,0
|
||||
20250227,180500,96135085,4075,4075,4075,4075,0
|
||||
20250227,180400,96135085,4075,4075,4075,4075,0
|
||||
20250227,180300,96135085,4075,4075,4075,4075,0
|
||||
20250227,180200,96135085,4075,4075,4075,4075,0
|
||||
20250227,180100,96135085,4075,4075,4075,4075,0
|
||||
20250227,180000,96135085,4075,4075,4075,4075,0
|
||||
20250227,175900,96135085,4075,4075,4075,4075,0
|
||||
20250227,175800,96135085,4075,4075,4075,4075,0
|
||||
20250227,175700,96135085,4075,4075,4075,4075,0
|
||||
20250227,175600,96135085,4075,4075,4075,4075,0
|
||||
20250227,175500,96135085,4075,4075,4075,4075,0
|
||||
20250227,175400,96135085,4075,4075,4075,4075,0
|
||||
20250227,175300,96135085,4075,4075,4075,4075,0
|
||||
20250227,175200,96135085,4075,4075,4075,4075,0
|
||||
20250227,175100,96135085,4075,4075,4075,4075,0
|
||||
20250227,175000,96135085,4075,4075,4075,4075,0
|
||||
20250227,174900,96135085,4075,4075,4075,4075,0
|
||||
20250227,174800,96135085,4075,4075,4075,4075,0
|
||||
20250227,174700,96135085,4075,4075,4075,4075,0
|
||||
20250227,174600,96135085,4075,4075,4075,4075,607
|
||||
20250227,174500,96135085,4075,4075,4075,4075,0
|
||||
20250227,174400,96135085,4075,4075,4075,4075,0
|
||||
20250227,174300,96135085,4075,4075,4075,4075,0
|
||||
20250227,174200,96135085,4075,4075,4075,4075,0
|
||||
20250227,174100,96135085,4075,4075,4075,4075,0
|
||||
20250227,174000,96135085,4075,4075,4075,4075,0
|
||||
20250227,173900,96135085,4075,4075,4075,4075,0
|
||||
20250227,173800,96135085,4075,4075,4075,4075,0
|
||||
20250227,173700,96135085,4075,4075,4075,4075,0
|
||||
20250227,173600,96135085,4075,4075,4075,4075,0
|
||||
20250227,173500,96135085,4075,4075,4075,4075,0
|
||||
20250227,173400,96135085,4075,4075,4075,4075,0
|
||||
20250227,173300,96135085,4075,4075,4075,4075,0
|
||||
20250227,173200,96135085,4075,4075,4075,4075,0
|
||||
20250227,173100,96135085,4075,4075,4075,4075,0
|
||||
20250227,173000,96135085,4075,4075,4075,4075,0
|
||||
20250227,172900,96135085,4075,4075,4075,4075,0
|
||||
20250227,172800,96135085,4075,4075,4075,4075,0
|
||||
20250227,172700,96135085,4075,4075,4075,4075,0
|
||||
20250227,172600,96135085,4075,4075,4075,4075,0
|
||||
20250227,172500,96135085,4075,4075,4075,4075,0
|
||||
20250227,172400,96135085,4075,4075,4075,4075,0
|
||||
20250227,172300,96135085,4075,4075,4075,4075,0
|
||||
20250227,172200,96135085,4075,4075,4075,4075,0
|
||||
20250227,172100,96135085,4075,4075,4075,4075,0
|
||||
20250227,172000,96135085,4075,4075,4075,4075,0
|
||||
20250227,171900,96135085,4075,4075,4075,4075,0
|
||||
20250227,171800,96135085,4075,4075,4075,4075,0
|
||||
20250227,171700,96135085,4075,4075,4075,4075,0
|
||||
20250227,171600,96135085,4075,4075,4075,4075,607
|
||||
20250227,171500,96135085,4075,4075,4075,4075,0
|
||||
20250227,171400,96135085,4075,4075,4075,4075,0
|
||||
20250227,171300,96135085,4075,4075,4075,4075,0
|
||||
20250227,171200,96135085,4075,4075,4075,4075,0
|
||||
20250227,171100,96135085,4075,4075,4075,4075,0
|
||||
20250227,171000,96135085,4075,4075,4075,4075,0
|
||||
20250227,170900,96135085,4075,4075,4075,4075,0
|
||||
20250227,170800,96135085,4075,4075,4075,4075,0
|
||||
20250227,170700,96135085,4075,4075,4075,4075,0
|
||||
20250227,170600,96135085,4075,4075,4075,4075,0
|
||||
20250227,170500,96135085,4075,4075,4075,4075,0
|
||||
20250227,170400,96135085,4075,4075,4075,4075,0
|
||||
20250227,170300,96135085,4075,4075,4075,4075,0
|
||||
20250227,170200,96135085,4075,4075,4075,4075,0
|
||||
20250227,170100,96135085,4075,4075,4075,4075,0
|
||||
20250227,170000,96135085,4075,4075,4075,4075,0
|
||||
20250227,165900,96135085,4075,4075,4075,4075,0
|
||||
20250227,165800,96135085,4075,4075,4075,4075,0
|
||||
20250227,165700,96135085,4075,4075,4075,4075,0
|
||||
20250227,165600,96135085,4075,4075,4075,4075,0
|
||||
20250227,165500,96135085,4075,4075,4075,4075,0
|
||||
20250227,165400,96135085,4075,4075,4075,4075,0
|
||||
20250227,165300,96135085,4075,4075,4075,4075,0
|
||||
20250227,165200,96135085,4075,4075,4075,4075,0
|
||||
20250227,165100,96135085,4075,4075,4075,4075,0
|
||||
20250227,165000,96135085,4075,4075,4075,4075,0
|
||||
20250227,164900,96135085,4075,4075,4075,4075,0
|
||||
20250227,164800,96135085,4075,4075,4075,4075,0
|
||||
20250227,164700,96135085,4075,4075,4075,4075,0
|
||||
20250227,164600,96135085,4075,4075,4075,4075,607
|
||||
20250227,164500,96135085,4075,4075,4075,4075,0
|
||||
20250227,164400,96135085,4075,4075,4075,4075,0
|
||||
20250227,164300,96135085,4075,4075,4075,4075,0
|
||||
20250227,164200,96135085,4075,4075,4075,4075,0
|
||||
20250227,164100,96135085,4075,4075,4075,4075,0
|
||||
20250227,164000,96135085,4075,4075,4075,4075,0
|
||||
20250227,163900,96135085,4075,4075,4075,4075,0
|
||||
20250227,163800,96135085,4075,4075,4075,4075,0
|
||||
20250227,163700,96135085,4075,4075,4075,4075,0
|
||||
20250227,163600,96135085,4075,4075,4075,4075,0
|
||||
20250227,163500,96135085,4075,4075,4075,4075,0
|
||||
20250227,163400,96135085,4075,4075,4075,4075,0
|
||||
20250227,163300,96135085,4075,4075,4075,4075,0
|
||||
20250227,163200,96135085,4075,4075,4075,4075,0
|
||||
20250227,163100,96135085,4075,4075,4075,4075,0
|
||||
20250227,163000,96135085,4075,4075,4075,4075,0
|
||||
20250227,162900,96135085,4075,4075,4075,4075,0
|
||||
20250227,162800,96135085,4075,4075,4075,4075,0
|
||||
20250227,162700,96135085,4075,4075,4075,4075,0
|
||||
20250227,162600,96135085,4075,4075,4075,4075,0
|
||||
20250227,162500,96135085,4075,4075,4075,4075,0
|
||||
20250227,162400,96135085,4075,4075,4075,4075,0
|
||||
20250227,162300,96135085,4075,4075,4075,4075,0
|
||||
20250227,162200,96135085,4075,4075,4075,4075,0
|
||||
20250227,162100,96135085,4075,4075,4075,4075,0
|
||||
20250227,162000,96135085,4075,4075,4075,4075,0
|
||||
20250227,161900,96135085,4075,4075,4075,4075,0
|
||||
20250227,161800,96135085,4075,4075,4075,4075,0
|
||||
20250227,161700,96135085,4075,4075,4075,4075,0
|
||||
20250227,161600,96135085,4075,4075,4075,4075,607
|
||||
20250227,161500,96135085,4075,4075,4075,4075,0
|
||||
20250227,161400,96135085,4075,4075,4075,4075,0
|
||||
20250227,161300,96135085,4075,4075,4075,4075,0
|
||||
20250227,161200,96135085,4075,4075,4075,4075,0
|
||||
20250227,161100,96135085,4075,4075,4075,4075,0
|
||||
20250227,161000,96135085,4075,4075,4075,4075,0
|
||||
20250227,160900,96135085,4075,4075,4075,4075,0
|
||||
20250227,160800,96135085,4075,4075,4075,4075,0
|
||||
20250227,160700,96135085,4075,4075,4075,4075,0
|
||||
20250227,160600,96135085,4075,4075,4075,4075,0
|
||||
20250227,160500,96135085,4075,4075,4075,4075,0
|
||||
20250227,160400,96135085,4075,4075,4075,4075,0
|
||||
20250227,160300,96135085,4075,4075,4075,4075,0
|
||||
20250227,160200,96135085,4075,4075,4075,4075,0
|
||||
20250227,160100,96135085,4075,4075,4075,4075,0
|
||||
20250227,160000,96135085,4075,4075,4075,4075,0
|
||||
20250227,155900,96135085,4075,4075,4075,4075,0
|
||||
20250227,155800,96135085,4075,4075,4075,4075,0
|
||||
20250227,155700,96135085,4075,4075,4075,4075,0
|
||||
20250227,155600,96135085,4075,4075,4075,4075,0
|
||||
20250227,155500,96135085,4075,4075,4075,4075,0
|
||||
20250227,155400,96135085,4075,4075,4075,4075,0
|
||||
20250227,155300,96135085,4075,4075,4075,4075,0
|
||||
20250227,155200,96135085,4075,4075,4075,4075,0
|
||||
20250227,155100,96135085,4075,4075,4075,4075,0
|
||||
20250227,155000,96135085,4075,4075,4075,4075,0
|
||||
20250227,154900,96135085,4075,4075,4075,4075,0
|
||||
20250227,154800,96135085,4075,4075,4075,4075,0
|
||||
20250227,154700,96135085,4075,4075,4075,4075,0
|
||||
20250227,154600,96135085,4075,4075,4075,4075,607
|
||||
20250227,154500,96135085,4075,4075,4075,4075,0
|
||||
20250227,154400,96135085,4075,4075,4075,4075,0
|
||||
20250227,154300,96135085,4075,4075,4075,4075,0
|
||||
20250227,154200,96135085,4075,4075,4075,4075,0
|
||||
20250227,154100,96135085,4075,4075,4075,4075,0
|
||||
20250227,154000,96135085,4075,4075,4075,4075,0
|
||||
20250227,153900,96135085,4075,4075,4075,4075,0
|
||||
20250227,153800,96135085,4075,4075,4075,4075,0
|
||||
20250227,153700,96135085,4075,4075,4075,4075,0
|
||||
20250227,153600,96135085,4075,4075,4075,4075,0
|
||||
20250227,153500,96135085,4075,4075,4075,4075,0
|
||||
20250227,153400,96135085,4075,4075,4075,4075,0
|
||||
20250227,153300,96135085,4075,4075,4075,4075,0
|
||||
20250227,153200,96135085,4075,4075,4075,4075,0
|
||||
20250227,153100,96135085,4075,4075,4075,4075,0
|
||||
20250227,153000,96135085,4075,4075,4075,4075,607
|
||||
20250227,152900,93661560,4080,4080,4080,4080,0
|
||||
20250227,152800,93661560,4080,4080,4080,4080,0
|
||||
20250227,152700,93661560,4080,4080,4080,4080,0
|
||||
20250227,152600,93661560,4080,4080,4080,4080,0
|
||||
20250227,152500,93661560,4080,4080,4080,4080,0
|
||||
20250227,152400,93661560,4080,4080,4080,4080,0
|
||||
20250227,152300,93661560,4080,4080,4080,4080,0
|
||||
20250227,152200,93661560,4080,4080,4080,4080,0
|
||||
20250227,152100,93661560,4080,4080,4080,4080,0
|
||||
20250227,152000,93661560,4080,4080,4080,4080,0
|
||||
20250227,151900,93661560,4080,4080,4080,4080,63
|
||||
20250227,151800,93404520,4080,4080,4080,4080,16
|
||||
20250227,151700,93339240,4080,4080,4080,4080,21
|
||||
20250227,151600,93253560,4080,4080,4080,4080,59
|
||||
20250227,151500,93012840,4070,4075,4075,4070,90
|
||||
20250227,151400,92646525,4075,4075,4075,4075,0
|
||||
20250227,151300,92646525,4075,4075,4075,4075,0
|
||||
20250227,151200,92646525,4075,4075,4075,4075,0
|
||||
20250227,151100,92646525,4075,4075,4075,4075,0
|
||||
20250227,151000,92646525,4075,4075,4075,4075,0
|
||||
20250227,150900,92646525,4075,4075,4075,4075,0
|
||||
20250227,150800,92646525,4075,4080,4080,4075,42
|
||||
20250227,150700,92475205,4080,4080,4080,4080,66
|
||||
20250227,150600,92205925,4085,4085,4085,4085,15
|
||||
20250227,150500,92144650,4075,4075,4075,4075,0
|
||||
20250227,150400,92144650,4075,4075,4075,4075,0
|
||||
20250227,150300,92144650,4075,4075,4075,4075,0
|
||||
20250227,150200,92144650,4075,4075,4075,4075,0
|
||||
20250227,150100,92144650,4075,4075,4075,4075,0
|
||||
20250227,150000,92144650,4075,4075,4075,4075,0
|
||||
20250227,145900,92144650,4075,4075,4075,4075,0
|
||||
20250227,145800,92144650,4075,4075,4075,4075,0
|
||||
20250227,145700,92144650,4075,4075,4075,4075,99
|
||||
20250227,145600,91741225,4070,4070,4070,4070,0
|
||||
20250227,145500,91741225,4070,4080,4080,4070,10
|
||||
20250227,145400,91700505,4085,4085,4085,4085,0
|
||||
20250227,145300,91700505,4085,4085,4085,4085,159
|
||||
20250227,145200,91050990,4085,4085,4085,4085,0
|
||||
20250227,145100,91050990,4085,4085,4085,4085,0
|
||||
20250227,145000,91050990,4085,4085,4085,4085,50
|
||||
20250227,144900,90846740,4085,4085,4085,4085,0
|
||||
20250227,144800,90846740,4085,4085,4085,4085,0
|
||||
20250227,144700,90846740,4085,4085,4085,4085,1
|
||||
20250227,144600,90842655,4085,4085,4085,4085,50
|
||||
20250227,144500,90638405,4085,4085,4085,4085,0
|
||||
20250227,144400,90638405,4085,4085,4085,4085,1
|
||||
20250227,144300,90634320,4085,4085,4085,4085,0
|
||||
20250227,144200,90634320,4085,4085,4085,4085,50
|
||||
20250227,144100,90430070,4085,4085,4085,4085,0
|
||||
20250227,144000,90430070,4085,4085,4085,4085,0
|
||||
20250227,143900,90430070,4085,4085,4085,4085,55
|
||||
20250227,143800,90205395,4085,4085,4085,4085,2
|
||||
20250227,143700,90197225,4085,4080,4085,4080,641
|
||||
20250227,143600,87580695,4075,4075,4075,4075,357
|
||||
20250227,143500,86125920,4075,4075,4075,4075,51
|
||||
20250227,143400,85918095,4075,4075,4075,4075,0
|
||||
20250227,143300,85918095,4075,4075,4075,4075,0
|
||||
20250227,143200,85918095,4075,4075,4075,4075,460
|
||||
20250227,143100,84043595,4075,4075,4075,4075,0
|
||||
20250227,143000,84043595,4075,4075,4075,4075,0
|
||||
20250227,142900,84043595,4075,4075,4075,4075,0
|
||||
20250227,142800,84043595,4075,4075,4075,4075,50
|
||||
20250227,142700,83839845,4075,4075,4075,4075,0
|
||||
20250227,142600,83839845,4075,4075,4075,4075,0
|
||||
20250227,142500,83839845,4075,4075,4075,4075,51
|
||||
20250227,142400,83632020,4075,4075,4075,4075,1
|
||||
20250227,142300,83627945,4070,4070,4070,4070,0
|
||||
20250227,142200,83627945,4070,4070,4070,4070,0
|
||||
20250227,142100,83627945,4070,4070,4070,4070,1
|
||||
20250227,142000,83623875,4070,4070,4070,4070,0
|
||||
20250227,141900,83623875,4070,4070,4070,4070,5
|
||||
20250227,141800,83603525,4070,4075,4075,4070,200
|
||||
20250227,141700,82789275,4075,4075,4075,4075,0
|
||||
20250227,141600,82789275,4075,4075,4075,4075,0
|
||||
20250227,141500,82789275,4075,4075,4075,4075,0
|
||||
20250227,141400,82789275,4075,4075,4075,4075,50
|
||||
20250227,141300,82585525,4075,4075,4075,4075,0
|
||||
20250227,141200,82585525,4075,4075,4075,4075,14
|
||||
20250227,141100,82528475,4075,4075,4075,4075,50
|
||||
20250227,141000,82324725,4075,4075,4075,4075,0
|
||||
20250227,140900,82324725,4075,4075,4075,4075,0
|
||||
20250227,140800,82324725,4075,4075,4075,4075,150
|
||||
20250227,140700,81713475,4075,4075,4075,4075,0
|
||||
20250227,140600,81713475,4075,4075,4075,4075,0
|
||||
20250227,140500,81713475,4075,4075,4075,4075,0
|
||||
20250227,140400,81713475,4075,4080,4080,4075,98
|
||||
20250227,140300,81313870,4080,4080,4080,4080,0
|
||||
20250227,140200,81313870,4080,4080,4080,4080,0
|
||||
20250227,140100,81313870,4080,4080,4080,4080,0
|
||||
20250227,140000,81313870,4080,4080,4080,4080,50
|
||||
20250227,135900,81109870,4080,4080,4080,4080,0
|
||||
20250227,135800,81109870,4080,4080,4080,4080,0
|
||||
20250227,135700,81109870,4080,4075,4080,4075,53
|
||||
20250227,135600,80893645,4075,4075,4075,4075,62
|
||||
20250227,135500,80640995,4075,4075,4075,4075,0
|
||||
20250227,135400,80640995,4075,4075,4075,4075,0
|
||||
20250227,135300,80640995,4075,4075,4075,4075,50
|
||||
20250227,135200,80437245,4075,4075,4075,4075,0
|
||||
20250227,135100,80437245,4075,4075,4075,4075,0
|
||||
20250227,135000,80437245,4075,4075,4075,4075,0
|
||||
20250227,134900,80437245,4075,4070,4075,4070,50
|
||||
20250227,134800,80233740,4075,4075,4075,4075,0
|
||||
20250227,134700,80233740,4075,4075,4075,4075,0
|
||||
20250227,134600,80233740,4075,4075,4075,4075,61
|
||||
20250227,134500,79985165,4075,4075,4075,4075,1
|
||||
20250227,134400,79981090,4075,4075,4075,4075,1
|
||||
20250227,134300,79977015,4075,4075,4075,4075,0
|
||||
20250227,134200,79977015,4075,4075,4075,4075,50
|
||||
20250227,134100,79773265,4075,4075,4075,4075,0
|
||||
20250227,134000,79773265,4075,4075,4075,4075,0
|
||||
20250227,133900,79773265,4075,4075,4075,4075,50
|
||||
20250227,133800,79569515,4075,4075,4075,4075,0
|
||||
20250227,133700,79569515,4075,4075,4075,4075,0
|
||||
20250227,133600,79569515,4075,4075,4075,4075,0
|
||||
20250227,133500,79569515,4075,4065,4075,4065,1069
|
||||
20250227,133400,75221420,4065,4065,4065,4065,0
|
||||
20250227,133300,75221420,4065,4065,4065,4065,0
|
||||
20250227,133200,75221420,4065,4065,4065,4065,50
|
||||
20250227,133100,75018170,4065,4065,4065,4065,0
|
||||
20250227,133000,75018170,4065,4065,4065,4065,0
|
||||
20250227,132900,75018170,4065,4065,4065,4065,0
|
||||
20250227,132800,75018170,4065,4065,4065,4065,50
|
||||
20250227,132700,74814920,4065,4065,4065,4065,1
|
||||
20250227,132600,74810855,4065,4065,4065,4065,0
|
||||
20250227,132500,74810855,4065,4065,4065,4065,50
|
||||
20250227,132400,74607605,4070,4070,4070,4070,0
|
||||
20250227,132300,74607605,4070,4070,4070,4070,0
|
||||
20250227,132200,74607605,4070,4070,4070,4070,0
|
||||
20250227,132100,74607605,4070,4070,4070,4070,101
|
||||
20250227,132000,74196535,4070,4070,4070,4070,0
|
||||
20250227,131900,74196535,4070,4070,4070,4070,0
|
||||
20250227,131800,74196535,4070,4070,4070,4070,50
|
||||
20250227,131700,73993035,4070,4070,4070,4070,0
|
||||
20250227,131600,73993035,4070,4070,4070,4070,0
|
||||
20250227,131500,73993035,4070,4070,4070,4070,0
|
||||
20250227,131400,73993035,4070,4070,4070,4070,51
|
||||
20250227,131300,73785465,4065,4065,4065,4065,0
|
||||
20250227,131200,73785465,4065,4065,4065,4065,0
|
||||
20250227,131100,73785465,4065,4065,4065,4065,0
|
||||
20250227,131000,73785465,4065,4065,4065,4065,6
|
||||
20250227,130900,73761075,4070,4070,4070,4070,0
|
||||
20250227,130800,73761075,4070,4070,4070,4070,0
|
||||
20250227,130700,73761075,4070,4070,4070,4070,53
|
||||
20250227,130600,73545365,4070,4070,4070,4070,1
|
||||
20250227,130500,73541295,4070,4070,4070,4070,1
|
||||
20250227,130400,73537225,4070,4070,4070,4070,51
|
||||
20250227,130300,73329655,4070,4070,4070,4070,0
|
||||
20250227,130200,73329655,4070,4070,4070,4070,0
|
||||
20250227,130100,73329655,4070,4070,4070,4070,0
|
||||
20250227,130000,73329655,4070,4070,4070,4070,50
|
||||
20250227,125900,73126155,4070,4070,4070,4070,1
|
||||
20250227,125800,73122085,4065,4065,4065,4065,0
|
||||
20250227,125700,73122085,4065,4065,4065,4065,22
|
||||
20250227,125600,73032655,4065,4065,4065,4065,25
|
||||
20250227,125500,72931030,4065,4065,4065,4065,5
|
||||
20250227,125400,72910705,4070,4070,4070,4070,1
|
||||
20250227,125300,72906635,4075,4075,4075,4075,50
|
||||
20250227,125200,72702885,4075,4075,4075,4075,0
|
||||
20250227,125100,72702885,4075,4075,4075,4075,1
|
||||
20250227,125000,72698810,4060,4060,4060,4060,117
|
||||
20250227,124900,72223790,4075,4075,4075,4075,50
|
||||
20250227,124800,72020040,4075,4075,4075,4075,0
|
||||
20250227,124700,72020040,4075,4075,4075,4075,0
|
||||
20250227,124600,72020040,4075,4075,4075,4075,69
|
||||
20250227,124500,71738865,4075,4075,4075,4075,60
|
||||
20250227,124400,71494365,4050,4050,4050,4050,0
|
||||
20250227,124300,71494365,4050,4060,4060,4050,900
|
||||
20250227,124200,67848845,4075,4075,4075,4075,50
|
||||
20250227,124100,67645095,4075,4075,4075,4075,0
|
||||
20250227,124000,67645095,4075,4075,4075,4075,0
|
||||
20250227,123900,67645095,4075,4075,4075,4075,50
|
||||
20250227,123800,67441345,4075,4075,4075,4075,958
|
||||
20250227,123700,63537495,4075,4075,4075,4075,0
|
||||
20250227,123600,63537495,4075,4075,4075,4075,0
|
||||
20250227,123500,63537495,4075,4075,4075,4075,1
|
||||
20250227,123400,63533420,4050,4055,4055,4050,63
|
||||
20250227,123300,63278140,4055,4070,4070,4055,177
|
||||
20250227,123200,62559170,4070,4070,4070,4070,30
|
||||
20250227,123100,62437070,4075,4075,4075,4075,0
|
||||
20250227,123000,62437070,4075,4075,4075,4075,0
|
||||
20250227,122900,62437070,4075,4075,4075,4075,15
|
||||
20250227,122800,62375945,4070,4070,4070,4070,0
|
||||
20250227,122700,62375945,4070,4070,4070,4070,3
|
||||
20250227,122600,62363735,4070,4070,4070,4070,0
|
||||
20250227,122500,62363735,4070,4070,4070,4070,50
|
||||
20250227,122400,62160235,4070,4070,4070,4070,163
|
||||
20250227,122300,61496825,4070,4070,4070,4070,45
|
||||
20250227,122200,61313675,4070,4070,4070,4070,0
|
||||
20250227,122100,61313675,4070,4070,4075,4070,16
|
||||
20250227,122000,61248550,4070,4070,4070,4070,0
|
||||
20250227,121900,61248550,4070,4075,4075,4070,107
|
||||
20250227,121800,60813055,4080,4080,4080,4080,50
|
||||
20250227,121700,60609055,4080,4080,4080,4080,0
|
||||
20250227,121600,60609055,4080,4080,4080,4080,0
|
||||
20250227,121500,60609055,4080,4080,4080,4080,0
|
||||
20250227,121400,60609055,4080,4080,4080,4080,50
|
||||
20250227,121300,60405055,4080,4080,4080,4080,0
|
||||
20250227,121200,60405055,4080,4080,4080,4080,0
|
||||
20250227,121100,60405055,4080,4080,4080,4080,250
|
||||
20250227,121000,59385055,4080,4080,4080,4080,0
|
||||
20250227,120900,59385055,4080,4080,4080,4080,0
|
||||
20250227,120800,59385055,4080,4080,4080,4080,0
|
||||
20250227,120700,59385055,4080,4080,4080,4080,50
|
||||
20250227,120600,59181055,4080,4080,4080,4080,0
|
||||
20250227,120500,59181055,4080,4075,4080,4075,3
|
||||
20250227,120400,59168820,4075,4075,4075,4075,0
|
||||
20250227,120300,59168820,4075,4075,4075,4075,50
|
||||
20250227,120200,58965070,4075,4070,4075,4070,55
|
||||
20250227,120100,58741215,4070,4070,4070,4070,1
|
||||
20250227,120000,58737145,4070,4070,4070,4070,50
|
||||
20250227,115900,58533645,4070,4070,4070,4070,0
|
||||
20250227,115800,58533645,4070,4070,4070,4070,0
|
||||
20250227,115700,58533645,4070,4070,4070,4070,0
|
||||
20250227,115600,58533645,4070,4070,4070,4070,51
|
||||
20250227,115500,58326075,4065,4065,4065,4065,0
|
||||
20250227,115400,58326075,4065,4065,4065,4065,0
|
||||
20250227,115300,58326075,4065,4065,4065,4065,100
|
||||
20250227,115200,57919575,4065,4065,4065,4065,0
|
||||
20250227,115100,57919575,4065,4065,4065,4065,0
|
||||
20250227,115000,57919575,4065,4065,4065,4065,0
|
||||
20250227,114900,57919575,4065,4065,4065,4065,52
|
||||
20250227,114800,57708195,4065,4060,4065,4060,75
|
||||
20250227,114700,57403570,4060,4060,4060,4060,0
|
||||
20250227,114600,57403570,4060,4060,4060,4060,0
|
||||
20250227,114500,57403570,4060,4060,4060,4060,0
|
||||
20250227,114400,57403570,4060,4060,4060,4060,41
|
||||
20250227,114300,57237110,4060,4060,4060,4060,77
|
||||
20250227,114200,56924490,4055,4055,4055,4055,90
|
||||
20250227,114100,56559540,4060,4060,4060,4060,23
|
||||
20250227,114000,56466160,4060,4060,4060,4060,77
|
||||
20250227,113900,56153540,4060,4060,4060,4060,50
|
||||
20250227,113800,55950540,4060,4060,4060,4060,0
|
||||
20250227,113700,55950540,4060,4060,4060,4060,73
|
||||
20250227,113600,55654160,4060,4060,4060,4060,27
|
||||
20250227,113500,55544540,4060,4060,4060,4060,52
|
||||
20250227,113400,55333420,4060,4060,4060,4060,2
|
||||
20250227,113300,55325300,4060,4060,4060,4060,0
|
||||
20250227,113200,55325300,4060,4060,4060,4060,50
|
||||
20250227,113100,55122300,4060,4060,4060,4060,0
|
||||
20250227,113000,55122300,4060,4060,4060,4060,0
|
||||
20250227,112900,55122300,4060,4060,4060,4060,0
|
||||
20250227,112800,55122300,4060,4060,4060,4060,50
|
||||
20250227,112700,54919300,4060,4060,4060,4060,0
|
||||
20250227,112600,54919300,4060,4060,4060,4060,25
|
||||
20250227,112500,54817800,4060,4060,4060,4060,49
|
||||
20250227,112400,54618860,4060,4060,4060,4060,1
|
||||
20250227,112300,54614800,4060,4060,4060,4060,0
|
||||
20250227,112200,54614800,4060,4060,4060,4060,50
|
||||
20250227,112100,54411800,4065,4065,4065,4065,50
|
||||
20250227,112000,54208550,4060,4060,4060,4060,8
|
||||
20250227,111900,54176070,4060,4060,4060,4060,40
|
||||
20250227,111800,54013670,4060,4060,4065,4060,52
|
||||
20250227,111700,53802305,4065,4065,4065,4065,0
|
||||
20250227,111600,53802305,4065,4065,4065,4065,0
|
||||
20250227,111500,53802305,4065,4065,4065,4065,1
|
||||
20250227,111400,53798240,4065,4055,4065,4055,77
|
||||
20250227,111300,53485995,4055,4055,4055,4055,1
|
||||
20250227,111200,53481940,4050,4050,4050,4050,0
|
||||
20250227,111100,53481940,4050,4050,4050,4050,0
|
||||
20250227,111000,53481940,4050,4050,4050,4050,0
|
||||
20250227,110900,53481940,4050,4050,4050,4050,0
|
||||
20250227,110800,53481940,4050,4050,4050,4050,0
|
||||
20250227,110700,53481940,4050,4050,4050,4050,0
|
||||
20250227,110600,53481940,4050,4050,4050,4050,0
|
||||
20250227,110500,53481940,4050,4050,4050,4050,0
|
||||
20250227,110400,53481940,4050,4060,4060,4050,117
|
||||
20250227,110300,53007415,4060,4060,4060,4060,5
|
||||
20250227,110200,52987115,4065,4065,4065,4065,0
|
||||
20250227,110100,52987115,4065,4065,4065,4065,1
|
||||
20250227,110000,52983050,4070,4070,4070,4070,50
|
||||
20250227,105900,52779550,4070,4070,4070,4070,0
|
||||
20250227,105800,52779550,4070,4070,4070,4070,0
|
||||
20250227,105700,52779550,4070,4070,4070,4070,1
|
||||
20250227,105600,52775480,4070,4070,4070,4070,50
|
||||
20250227,105500,52571980,4070,4070,4070,4070,0
|
||||
20250227,105400,52571980,4070,4070,4070,4070,0
|
||||
20250227,105300,52571980,4070,4070,4070,4070,50
|
||||
20250227,105200,52368480,4070,4070,4070,4070,0
|
||||
20250227,105100,52368480,4070,4070,4070,4070,0
|
||||
20250227,105000,52368480,4070,4070,4070,4070,0
|
||||
20250227,104900,52368480,4070,4070,4070,4070,50
|
||||
20250227,104800,52164980,4070,4070,4070,4070,0
|
||||
20250227,104700,52164980,4070,4070,4070,4070,0
|
||||
20250227,104600,52164980,4070,4070,4070,4070,50
|
||||
20250227,104500,51961480,4070,4070,4070,4070,0
|
||||
20250227,104400,51961480,4070,4070,4070,4070,0
|
||||
20250227,104300,51961480,4070,4070,4070,4070,0
|
||||
20250227,104200,51961480,4070,4070,4070,4070,104
|
||||
20250227,104100,51538200,4070,4070,4070,4070,0
|
||||
20250227,104000,51538200,4070,4070,4070,4070,0
|
||||
20250227,103900,51538200,4070,4070,4070,4070,82
|
||||
20250227,103800,51204460,4070,4070,4070,4070,68
|
||||
20250227,103700,50927700,4075,4075,4075,4075,0
|
||||
20250227,103600,50927700,4075,4075,4075,4075,1
|
||||
20250227,103500,50923625,4070,4070,4070,4070,64
|
||||
20250227,103400,50663145,4070,4075,4075,4070,13
|
||||
20250227,103300,50610230,4075,4075,4075,4075,0
|
||||
20250227,103200,50610230,4075,4070,4075,4070,31
|
||||
20250227,103100,50483935,4065,4065,4065,4065,1
|
||||
20250227,103000,50479870,4065,4065,4065,4065,0
|
||||
20250227,102900,50479870,4065,4065,4065,4065,57
|
||||
20250227,102800,50248165,4065,4065,4065,4065,10
|
||||
20250227,102700,50207515,4065,4065,4065,4065,1
|
||||
20250227,102600,50203450,4060,4060,4060,4060,0
|
||||
20250227,102500,50203450,4060,4060,4060,4060,0
|
||||
20250227,102400,50203450,4060,4060,4060,4060,11
|
||||
20250227,102300,50158790,4050,4050,4050,4050,0
|
||||
20250227,102200,50158790,4050,4050,4050,4050,0
|
||||
20250227,102100,50158790,4050,4050,4050,4050,0
|
||||
20250227,102000,50158790,4050,4050,4050,4050,0
|
||||
20250227,101900,50158790,4050,4050,4050,4050,0
|
||||
20250227,101800,50158790,4050,4050,4050,4050,0
|
||||
20250227,101700,50158790,4050,4055,4055,4050,2
|
||||
20250227,101600,50150685,4055,4055,4055,4055,0
|
||||
20250227,101500,50150685,4055,4055,4055,4055,0
|
||||
20250227,101400,50150685,4055,4055,4055,4055,49
|
||||
20250227,101300,49951990,4055,4055,4055,4055,0
|
||||
20250227,101200,49951990,4055,4055,4055,4055,0
|
||||
20250227,101100,49951990,4055,4055,4055,4055,0
|
||||
20250227,101000,49951990,4055,4055,4055,4055,50
|
||||
20250227,100900,49749240,4055,4055,4055,4055,0
|
||||
20250227,100800,49749240,4055,4055,4055,4055,501
|
||||
20250227,100700,47717685,4055,4050,4055,4050,51
|
||||
20250227,100600,47511130,4050,4050,4050,4050,7
|
||||
20250227,100500,47482780,4045,4045,4045,4045,0
|
||||
20250227,100400,47482780,4045,4045,4045,4045,0
|
||||
20250227,100300,47482780,4045,4040,4045,4040,61
|
||||
20250227,100200,47236285,4040,4040,4040,4040,0
|
||||
20250227,100100,47236285,4040,4040,4040,4040,153
|
||||
20250227,100000,46618165,4040,4040,4040,4040,0
|
||||
20250227,095900,46618165,4040,4040,4040,4040,6
|
||||
20250227,095800,46593925,4040,4040,4040,4040,0
|
||||
20250227,095700,46593925,4040,4040,4040,4040,0
|
||||
20250227,095600,46593925,4040,4040,4040,4040,0
|
||||
20250227,095500,46593925,4040,4040,4040,4040,0
|
||||
20250227,095400,46593925,4040,4040,4040,4040,0
|
||||
20250227,095300,46593925,4040,4040,4040,4040,0
|
||||
20250227,095200,46593925,4040,4040,4040,4040,0
|
||||
20250227,095100,46593925,4040,4040,4040,4040,1
|
||||
20250227,095000,46589885,4040,4040,4040,4040,0
|
||||
20250227,094900,46589885,4040,4040,4040,4040,50
|
||||
20250227,094800,46387885,4040,4035,4040,4035,2
|
||||
20250227,094700,46379810,4035,4035,4035,4035,150
|
||||
20250227,094600,45774560,4035,4050,4050,4035,940
|
||||
20250227,094500,41978540,4050,4050,4050,4050,0
|
||||
20250227,094400,41978540,4050,4050,4050,4050,1
|
||||
20250227,094300,41974490,4050,4050,4050,4050,50
|
||||
20250227,094200,41771990,4050,4050,4050,4050,0
|
||||
20250227,094100,41771990,4050,4055,4055,4050,500
|
||||
20250227,094000,39746925,4055,4055,4060,4055,700
|
||||
20250227,093900,36908390,4055,4055,4055,4055,0
|
||||
20250227,093800,36908390,4055,4055,4055,4055,44
|
||||
20250227,093700,36729970,4075,4075,4075,4075,1
|
||||
20250227,093600,36725895,4080,4080,4080,4080,0
|
||||
20250227,093500,36725895,4080,4080,4080,4080,50
|
||||
20250227,093400,36521895,4080,4080,4080,4080,0
|
||||
20250227,093300,36521895,4080,4080,4080,4080,0
|
||||
20250227,093200,36521895,4080,4065,4080,4065,51
|
||||
20250227,093100,36314565,4065,4065,4065,4065,0
|
||||
20250227,093000,36314565,4065,4065,4065,4065,0
|
||||
20250227,092900,36314565,4065,4065,4065,4065,30
|
||||
20250227,092800,36192615,4065,4065,4065,4065,60
|
||||
20250227,092700,35948715,4065,4065,4065,4065,1
|
||||
20250227,092600,35944650,4050,4050,4050,4050,100
|
||||
20250227,092500,35539650,4050,4050,4050,4050,500
|
||||
20250227,092400,33514650,4050,4050,4050,4050,0
|
||||
20250227,092300,33514650,4050,4050,4050,4050,0
|
||||
20250227,092200,33514650,4050,4050,4050,4050,0
|
||||
20250227,092100,33514650,4050,4050,4050,4050,50
|
||||
20250227,092000,33312150,4050,4060,4060,4050,4225
|
||||
20250227,091900,16181565,4060,4060,4060,4060,10
|
||||
20250227,091800,16140965,4060,4060,4060,4060,652
|
||||
20250227,091700,13493845,4065,4070,4070,4065,103
|
||||
20250227,091600,13074650,4070,4075,4075,4070,1992
|
||||
20250227,091500,4965710,4075,4075,4075,4075,200
|
||||
20250227,091400,4150710,4095,4095,4095,4095,50
|
||||
20250227,091300,3945960,4095,4095,4095,4095,10
|
||||
20250227,091200,3905010,4095,4095,4095,4095,0
|
||||
20250227,091100,3905010,4095,4095,4095,4095,150
|
||||
20250227,091000,3290760,4095,4095,4095,4095,2
|
||||
20250227,090900,3282570,4095,4095,4095,4095,0
|
||||
20250227,090800,3282570,4095,4095,4095,4095,0
|
||||
20250227,090700,3282570,4095,4095,4095,4095,50
|
||||
20250227,090600,3077820,4095,4095,4095,4095,0
|
||||
20250227,090500,3077820,4095,4095,4095,4095,1
|
||||
20250227,090400,3073725,4095,4095,4095,4095,50
|
||||
20250227,090300,2868975,4095,4080,4095,4080,68
|
||||
20250227,090200,2591520,4080,4100,4100,4080,107
|
||||
20250227,090100,2153965,4095,4090,4095,4090,526
|
||||
20250227,090000,0,4080,4080,4080,4080,0
|
||||
|
Reference in New Issue
Block a user