Update 2025-02-27 2849 candle_min
This commit is contained in:
592
007540/min/candle-20250227.csv
Normal file
592
007540/min/candle-20250227.csv
Normal file
@@ -0,0 +1,592 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,185000,54471700,41100,41100,41100,41100,18
|
||||
20250227,184900,54471700,41100,41100,41100,41100,0
|
||||
20250227,184800,54471700,41100,41100,41100,41100,0
|
||||
20250227,184700,54471700,41100,41100,41100,41100,0
|
||||
20250227,184600,54471700,41100,41100,41100,41100,0
|
||||
20250227,184500,54471700,41100,41100,41100,41100,0
|
||||
20250227,184400,54471700,41100,41100,41100,41100,0
|
||||
20250227,184300,54471700,41100,41100,41100,41100,0
|
||||
20250227,184200,54471700,41100,41100,41100,41100,0
|
||||
20250227,184100,54471700,41100,41100,41100,41100,0
|
||||
20250227,184000,54471700,41100,41100,41100,41100,0
|
||||
20250227,183900,54471700,41100,41100,41100,41100,0
|
||||
20250227,183800,54471700,41100,41100,41100,41100,0
|
||||
20250227,183700,54471700,41100,41100,41100,41100,0
|
||||
20250227,183600,54471700,41100,41100,41100,41100,0
|
||||
20250227,183500,54471700,41100,41100,41100,41100,0
|
||||
20250227,183400,54471700,41100,41100,41100,41100,0
|
||||
20250227,183300,54471700,41100,41100,41100,41100,0
|
||||
20250227,183200,54471700,41100,41100,41100,41100,0
|
||||
20250227,183100,54471700,41100,41100,41100,41100,0
|
||||
20250227,183000,54471700,41100,41100,41100,41100,0
|
||||
20250227,182900,54471700,41100,41100,41100,41100,0
|
||||
20250227,182800,54471700,41100,41100,41100,41100,0
|
||||
20250227,182700,54471700,41100,41100,41100,41100,0
|
||||
20250227,182600,54471700,41100,41100,41100,41100,0
|
||||
20250227,182500,54471700,41100,41100,41100,41100,0
|
||||
20250227,182400,54471700,41100,41100,41100,41100,0
|
||||
20250227,182300,54471700,41100,41100,41100,41100,0
|
||||
20250227,182200,54471700,41100,41100,41100,41100,0
|
||||
20250227,182100,54471700,41100,41100,41100,41100,0
|
||||
20250227,182000,54471700,41100,41100,41100,41100,18
|
||||
20250227,181900,54471700,41100,41100,41100,41100,0
|
||||
20250227,181800,54471700,41100,41100,41100,41100,0
|
||||
20250227,181700,54471700,41100,41100,41100,41100,0
|
||||
20250227,181600,54471700,41100,41100,41100,41100,0
|
||||
20250227,181500,54471700,41100,41100,41100,41100,0
|
||||
20250227,181400,54471700,41100,41100,41100,41100,0
|
||||
20250227,181300,54471700,41100,41100,41100,41100,0
|
||||
20250227,181200,54471700,41100,41100,41100,41100,0
|
||||
20250227,181100,54471700,41100,41100,41100,41100,0
|
||||
20250227,181000,54471700,41100,41100,41100,41100,0
|
||||
20250227,180900,54471700,41100,41100,41100,41100,0
|
||||
20250227,180800,54471700,41100,41100,41100,41100,0
|
||||
20250227,180700,54471700,41100,41100,41100,41100,0
|
||||
20250227,180600,54471700,41100,41100,41100,41100,0
|
||||
20250227,180500,54471700,41100,41100,41100,41100,0
|
||||
20250227,180400,54471700,41100,41100,41100,41100,0
|
||||
20250227,180300,54471700,41100,41100,41100,41100,0
|
||||
20250227,180200,54471700,41100,41100,41100,41100,0
|
||||
20250227,180100,54471700,41100,41100,41100,41100,0
|
||||
20250227,180000,54471700,41100,41100,41100,41100,0
|
||||
20250227,175900,54471700,41100,41100,41100,41100,0
|
||||
20250227,175800,54471700,41100,41100,41100,41100,0
|
||||
20250227,175700,54471700,41100,41100,41100,41100,0
|
||||
20250227,175600,54471700,41100,41100,41100,41100,0
|
||||
20250227,175500,54471700,41100,41100,41100,41100,0
|
||||
20250227,175400,54471700,41100,41100,41100,41100,0
|
||||
20250227,175300,54471700,41100,41100,41100,41100,0
|
||||
20250227,175200,54471700,41100,41100,41100,41100,0
|
||||
20250227,175100,54471700,41100,41100,41100,41100,0
|
||||
20250227,175000,54471700,41100,41100,41100,41100,18
|
||||
20250227,174900,54471700,41100,41100,41100,41100,0
|
||||
20250227,174800,54471700,41100,41100,41100,41100,0
|
||||
20250227,174700,54471700,41100,41100,41100,41100,0
|
||||
20250227,174600,54471700,41100,41100,41100,41100,0
|
||||
20250227,174500,54471700,41100,41100,41100,41100,0
|
||||
20250227,174400,54471700,41100,41100,41100,41100,0
|
||||
20250227,174300,54471700,41100,41100,41100,41100,0
|
||||
20250227,174200,54471700,41100,41100,41100,41100,0
|
||||
20250227,174100,54471700,41100,41100,41100,41100,0
|
||||
20250227,174000,54471700,41100,41100,41100,41100,0
|
||||
20250227,173900,54471700,41100,41100,41100,41100,0
|
||||
20250227,173800,54471700,41100,41100,41100,41100,0
|
||||
20250227,173700,54471700,41100,41100,41100,41100,0
|
||||
20250227,173600,54471700,41100,41100,41100,41100,0
|
||||
20250227,173500,54471700,41100,41100,41100,41100,0
|
||||
20250227,173400,54471700,41100,41100,41100,41100,0
|
||||
20250227,173300,54471700,41100,41100,41100,41100,0
|
||||
20250227,173200,54471700,41100,41100,41100,41100,0
|
||||
20250227,173100,54471700,41100,41100,41100,41100,0
|
||||
20250227,173000,54471700,41100,41100,41100,41100,0
|
||||
20250227,172900,54471700,41100,41100,41100,41100,0
|
||||
20250227,172800,54471700,41100,41100,41100,41100,0
|
||||
20250227,172700,54471700,41100,41100,41100,41100,0
|
||||
20250227,172600,54471700,41100,41100,41100,41100,0
|
||||
20250227,172500,54471700,41100,41100,41100,41100,0
|
||||
20250227,172400,54471700,41100,41100,41100,41100,0
|
||||
20250227,172300,54471700,41100,41100,41100,41100,0
|
||||
20250227,172200,54471700,41100,41100,41100,41100,0
|
||||
20250227,172100,54471700,41100,41100,41100,41100,0
|
||||
20250227,172000,54471700,41100,41100,41100,41100,18
|
||||
20250227,171900,54471700,41100,41100,41100,41100,0
|
||||
20250227,171800,54471700,41100,41100,41100,41100,0
|
||||
20250227,171700,54471700,41100,41100,41100,41100,0
|
||||
20250227,171600,54471700,41100,41100,41100,41100,0
|
||||
20250227,171500,54471700,41100,41100,41100,41100,0
|
||||
20250227,171400,54471700,41100,41100,41100,41100,0
|
||||
20250227,171300,54471700,41100,41100,41100,41100,0
|
||||
20250227,171200,54471700,41100,41100,41100,41100,0
|
||||
20250227,171100,54471700,41100,41100,41100,41100,0
|
||||
20250227,171000,54471700,41100,41100,41100,41100,0
|
||||
20250227,170900,54471700,41100,41100,41100,41100,0
|
||||
20250227,170800,54471700,41100,41100,41100,41100,0
|
||||
20250227,170700,54471700,41100,41100,41100,41100,0
|
||||
20250227,170600,54471700,41100,41100,41100,41100,0
|
||||
20250227,170500,54471700,41100,41100,41100,41100,0
|
||||
20250227,170400,54471700,41100,41100,41100,41100,0
|
||||
20250227,170300,54471700,41100,41100,41100,41100,0
|
||||
20250227,170200,54471700,41100,41100,41100,41100,0
|
||||
20250227,170100,54471700,41100,41100,41100,41100,0
|
||||
20250227,170000,54471700,41100,41100,41100,41100,0
|
||||
20250227,165900,54471700,41100,41100,41100,41100,0
|
||||
20250227,165800,54471700,41100,41100,41100,41100,0
|
||||
20250227,165700,54471700,41100,41100,41100,41100,0
|
||||
20250227,165600,54471700,41100,41100,41100,41100,0
|
||||
20250227,165500,54471700,41100,41100,41100,41100,0
|
||||
20250227,165400,54471700,41100,41100,41100,41100,0
|
||||
20250227,165300,54471700,41100,41100,41100,41100,0
|
||||
20250227,165200,54471700,41100,41100,41100,41100,0
|
||||
20250227,165100,54471700,41100,41100,41100,41100,0
|
||||
20250227,165000,54471700,41100,41100,41100,41100,18
|
||||
20250227,164900,54471700,41100,41100,41100,41100,0
|
||||
20250227,164800,54471700,41100,41100,41100,41100,0
|
||||
20250227,164700,54471700,41100,41100,41100,41100,0
|
||||
20250227,164600,54471700,41100,41100,41100,41100,0
|
||||
20250227,164500,54471700,41100,41100,41100,41100,0
|
||||
20250227,164400,54471700,41100,41100,41100,41100,0
|
||||
20250227,164300,54471700,41100,41100,41100,41100,0
|
||||
20250227,164200,54471700,41100,41100,41100,41100,0
|
||||
20250227,164100,54471700,41100,41100,41100,41100,0
|
||||
20250227,164000,54471700,41100,41100,41100,41100,0
|
||||
20250227,163900,54471700,41100,41100,41100,41100,0
|
||||
20250227,163800,54471700,41100,41100,41100,41100,0
|
||||
20250227,163700,54471700,41100,41100,41100,41100,0
|
||||
20250227,163600,54471700,41100,41100,41100,41100,0
|
||||
20250227,163500,54471700,41100,41100,41100,41100,0
|
||||
20250227,163400,54471700,41100,41100,41100,41100,0
|
||||
20250227,163300,54471700,41100,41100,41100,41100,0
|
||||
20250227,163200,54471700,41100,41100,41100,41100,0
|
||||
20250227,163100,54471700,41100,41100,41100,41100,0
|
||||
20250227,163000,54471700,41100,41100,41100,41100,0
|
||||
20250227,162900,54471700,41100,41100,41100,41100,0
|
||||
20250227,162800,54471700,41100,41100,41100,41100,0
|
||||
20250227,162700,54471700,41100,41100,41100,41100,0
|
||||
20250227,162600,54471700,41100,41100,41100,41100,0
|
||||
20250227,162500,54471700,41100,41100,41100,41100,0
|
||||
20250227,162400,54471700,41100,41100,41100,41100,0
|
||||
20250227,162300,54471700,41100,41100,41100,41100,0
|
||||
20250227,162200,54471700,41100,41100,41100,41100,0
|
||||
20250227,162100,54471700,41100,41100,41100,41100,0
|
||||
20250227,162000,54471700,41100,41100,41100,41100,18
|
||||
20250227,161900,54471700,41100,41100,41100,41100,0
|
||||
20250227,161800,54471700,41100,41100,41100,41100,0
|
||||
20250227,161700,54471700,41100,41100,41100,41100,0
|
||||
20250227,161600,54471700,41100,41100,41100,41100,0
|
||||
20250227,161500,54471700,41100,41100,41100,41100,0
|
||||
20250227,161400,54471700,41100,41100,41100,41100,0
|
||||
20250227,161300,54471700,41100,41100,41100,41100,0
|
||||
20250227,161200,54471700,41100,41100,41100,41100,0
|
||||
20250227,161100,54471700,41100,41100,41100,41100,0
|
||||
20250227,161000,54471700,41100,41100,41100,41100,0
|
||||
20250227,160900,54471700,41100,41100,41100,41100,0
|
||||
20250227,160800,54471700,41100,41100,41100,41100,0
|
||||
20250227,160700,54471700,41100,41100,41100,41100,0
|
||||
20250227,160600,54471700,41100,41100,41100,41100,0
|
||||
20250227,160500,54471700,41100,41100,41100,41100,0
|
||||
20250227,160400,54471700,41100,41100,41100,41100,0
|
||||
20250227,160300,54471700,41100,41100,41100,41100,0
|
||||
20250227,160200,54471700,41100,41100,41100,41100,0
|
||||
20250227,160100,54471700,41100,41100,41100,41100,0
|
||||
20250227,160000,54471700,41100,41100,41100,41100,0
|
||||
20250227,155900,54471700,41100,41100,41100,41100,0
|
||||
20250227,155800,54471700,41100,41100,41100,41100,0
|
||||
20250227,155700,54471700,41100,41100,41100,41100,0
|
||||
20250227,155600,54471700,41100,41100,41100,41100,0
|
||||
20250227,155500,54471700,41100,41100,41100,41100,0
|
||||
20250227,155400,54471700,41100,41100,41100,41100,0
|
||||
20250227,155300,54471700,41100,41100,41100,41100,0
|
||||
20250227,155200,54471700,41100,41100,41100,41100,0
|
||||
20250227,155100,54471700,41100,41100,41100,41100,0
|
||||
20250227,155000,54471700,41100,41100,41100,41100,18
|
||||
20250227,154900,54471700,41100,41100,41100,41100,0
|
||||
20250227,154800,54471700,41100,41100,41100,41100,0
|
||||
20250227,154700,54471700,41100,41100,41100,41100,0
|
||||
20250227,154600,54471700,41100,41100,41100,41100,0
|
||||
20250227,154500,54471700,41100,41100,41100,41100,0
|
||||
20250227,154400,54471700,41100,41100,41100,41100,0
|
||||
20250227,154300,54471700,41100,41100,41100,41100,0
|
||||
20250227,154200,54471700,41100,41100,41100,41100,0
|
||||
20250227,154100,54471700,41100,41100,41100,41100,0
|
||||
20250227,154000,54471700,41100,41100,41100,41100,0
|
||||
20250227,153900,54471700,41100,41100,41100,41100,0
|
||||
20250227,153800,54471700,41100,41100,41100,41100,0
|
||||
20250227,153700,54471700,41100,41100,41100,41100,0
|
||||
20250227,153600,54471700,41100,41100,41100,41100,0
|
||||
20250227,153500,54471700,41100,41100,41100,41100,0
|
||||
20250227,153400,54471700,41100,41100,41100,41100,0
|
||||
20250227,153300,54471700,41100,41100,41100,41100,0
|
||||
20250227,153200,54471700,41100,41100,41100,41100,0
|
||||
20250227,153100,54471700,41100,41100,41100,41100,0
|
||||
20250227,153000,54471700,41100,41100,41100,41100,18
|
||||
20250227,152900,53731900,41050,41050,41050,41050,0
|
||||
20250227,152800,53731900,41050,41050,41050,41050,0
|
||||
20250227,152700,53731900,41050,41050,41050,41050,0
|
||||
20250227,152600,53731900,41050,41050,41050,41050,0
|
||||
20250227,152500,53731900,41050,41050,41050,41050,0
|
||||
20250227,152400,53731900,41050,41050,41050,41050,0
|
||||
20250227,152300,53731900,41050,41050,41050,41050,0
|
||||
20250227,152200,53731900,41050,41050,41050,41050,0
|
||||
20250227,152100,53731900,41050,41050,41050,41050,0
|
||||
20250227,152000,53731900,41050,41050,41050,41050,0
|
||||
20250227,151900,53731900,41050,41050,41050,41050,0
|
||||
20250227,151800,53731900,41050,41050,41050,41050,0
|
||||
20250227,151700,53731900,41050,41050,41050,41050,0
|
||||
20250227,151600,53731900,41050,41000,41050,41000,8
|
||||
20250227,151500,53403550,41050,41050,41050,41050,0
|
||||
20250227,151400,53403550,41050,41050,41050,41050,0
|
||||
20250227,151300,53403550,41050,41050,41050,41050,5
|
||||
20250227,151200,53198300,41050,41050,41050,41050,0
|
||||
20250227,151100,53198300,41050,41050,41050,41050,0
|
||||
20250227,151000,53198300,41050,41050,41050,41050,0
|
||||
20250227,150900,53198300,41050,41050,41050,41050,0
|
||||
20250227,150800,53198300,41050,41050,41050,41050,0
|
||||
20250227,150700,53198300,41050,41050,41050,41050,0
|
||||
20250227,150600,53198300,41050,41050,41050,41050,0
|
||||
20250227,150500,53198300,41050,41050,41050,41050,0
|
||||
20250227,150400,53198300,41050,41050,41050,41050,0
|
||||
20250227,150300,53198300,41050,41050,41050,41050,0
|
||||
20250227,150200,53198300,41050,41050,41050,41050,21
|
||||
20250227,150100,52336250,41050,41050,41050,41050,0
|
||||
20250227,150000,52336250,41050,41050,41050,41050,1
|
||||
20250227,145900,52295200,41050,41050,41050,41050,0
|
||||
20250227,145800,52295200,41050,41050,41050,41050,0
|
||||
20250227,145700,52295200,41050,41050,41050,41050,0
|
||||
20250227,145600,52295200,41050,41050,41050,41050,0
|
||||
20250227,145500,52295200,41050,41050,41050,41050,0
|
||||
20250227,145400,52295200,41050,41050,41050,41050,0
|
||||
20250227,145300,52295200,41050,41050,41050,41050,2
|
||||
20250227,145200,52213100,41050,41050,41050,41050,0
|
||||
20250227,145100,52213100,41050,41050,41050,41050,0
|
||||
20250227,145000,52213100,41050,41050,41050,41050,0
|
||||
20250227,144900,52213100,41050,41050,41050,41050,0
|
||||
20250227,144800,52213100,41050,41050,41050,41050,0
|
||||
20250227,144700,52213100,41050,41050,41050,41050,0
|
||||
20250227,144600,52213100,41050,41050,41050,41050,0
|
||||
20250227,144500,52213100,41050,41050,41050,41050,0
|
||||
20250227,144400,52213100,41050,41050,41050,41050,0
|
||||
20250227,144300,52213100,41050,41050,41050,41050,0
|
||||
20250227,144200,52213100,41050,41050,41050,41050,0
|
||||
20250227,144100,52213100,41050,41050,41050,41050,0
|
||||
20250227,144000,52213100,41050,41050,41050,41050,1
|
||||
20250227,143900,52172050,41050,41050,41050,41050,0
|
||||
20250227,143800,52172050,41050,41050,41050,41050,0
|
||||
20250227,143700,52172050,41050,41050,41050,41050,0
|
||||
20250227,143600,52172050,41050,41050,41050,41050,0
|
||||
20250227,143500,52172050,41050,41050,41050,41050,0
|
||||
20250227,143400,52172050,41050,41050,41050,41050,34
|
||||
20250227,143300,50776350,41050,41050,41050,41050,0
|
||||
20250227,143200,50776350,41050,41050,41050,41050,0
|
||||
20250227,143100,50776350,41050,41050,41050,41050,0
|
||||
20250227,143000,50776350,41050,41050,41050,41050,50
|
||||
20250227,142900,48723850,41050,41050,41050,41050,50
|
||||
20250227,142800,46671350,41050,41050,41050,41050,0
|
||||
20250227,142700,46671350,41050,41050,41050,41050,0
|
||||
20250227,142600,46671350,41050,41050,41050,41050,0
|
||||
20250227,142500,46671350,41050,41050,41050,41050,0
|
||||
20250227,142400,46671350,41050,41050,41050,41050,0
|
||||
20250227,142300,46671350,41050,41050,41050,41050,0
|
||||
20250227,142200,46671350,41050,41050,41050,41050,0
|
||||
20250227,142100,46671350,41050,41050,41050,41050,0
|
||||
20250227,142000,46671350,41050,41050,41050,41050,0
|
||||
20250227,141900,46671350,41050,41050,41050,41050,0
|
||||
20250227,141800,46671350,41050,41050,41050,41050,0
|
||||
20250227,141700,46671350,41050,41050,41050,41050,0
|
||||
20250227,141600,46671350,41050,41050,41050,41050,0
|
||||
20250227,141500,46671350,41050,41050,41050,41050,0
|
||||
20250227,141400,46671350,41050,41050,41050,41050,0
|
||||
20250227,141300,46671350,41050,41050,41050,41050,0
|
||||
20250227,141200,46671350,41050,41050,41050,41050,0
|
||||
20250227,141100,46671350,41050,41050,41050,41050,0
|
||||
20250227,141000,46671350,41050,41050,41050,41050,0
|
||||
20250227,140900,46671350,41050,41050,41050,41050,0
|
||||
20250227,140800,46671350,41050,41050,41050,41050,0
|
||||
20250227,140700,46671350,41050,41050,41050,41050,0
|
||||
20250227,140600,46671350,41050,41050,41050,41050,1
|
||||
20250227,140500,46630300,41050,41050,41050,41050,0
|
||||
20250227,140400,46630300,41050,41050,41050,41050,0
|
||||
20250227,140300,46630300,41050,41050,41050,41050,0
|
||||
20250227,140200,46630300,41050,41050,41050,41050,0
|
||||
20250227,140100,46630300,41050,41050,41050,41050,0
|
||||
20250227,140000,46630300,41050,41050,41050,41050,1
|
||||
20250227,135900,46589250,41050,41050,41050,41050,2
|
||||
20250227,135800,46507150,41050,41050,41050,41050,0
|
||||
20250227,135700,46507150,41050,41050,41050,41050,0
|
||||
20250227,135600,46507150,41050,41050,41050,41050,0
|
||||
20250227,135500,46507150,41050,41050,41050,41050,1
|
||||
20250227,135400,46466100,41050,41050,41050,41050,0
|
||||
20250227,135300,46466100,41050,41050,41050,41050,0
|
||||
20250227,135200,46466100,41050,41050,41050,41050,0
|
||||
20250227,135100,46466100,41050,41050,41050,41050,0
|
||||
20250227,135000,46466100,41050,41050,41050,41050,0
|
||||
20250227,134900,46466100,41050,41050,41050,41050,0
|
||||
20250227,134800,46466100,41050,41050,41050,41050,1
|
||||
20250227,134700,46425050,41000,41000,41000,41000,0
|
||||
20250227,134600,46425050,41000,41000,41000,41000,0
|
||||
20250227,134500,46425050,41000,41000,41000,41000,0
|
||||
20250227,134400,46425050,41000,41000,41000,41000,0
|
||||
20250227,134300,46425050,41000,41000,41000,41000,0
|
||||
20250227,134200,46425050,41000,41000,41000,41000,0
|
||||
20250227,134100,46425050,41000,41000,41000,41000,0
|
||||
20250227,134000,46425050,41000,41000,41000,41000,0
|
||||
20250227,133900,46425050,41000,41000,41000,41000,0
|
||||
20250227,133800,46425050,41000,41000,41000,41000,0
|
||||
20250227,133700,46425050,41000,41000,41000,41000,0
|
||||
20250227,133600,46425050,41000,41000,41000,41000,0
|
||||
20250227,133500,46425050,41000,41000,41000,41000,0
|
||||
20250227,133400,46425050,41000,41000,41000,41000,1
|
||||
20250227,133300,46384050,41050,41050,41050,41050,0
|
||||
20250227,133200,46384050,41050,41050,41050,41050,0
|
||||
20250227,133100,46384050,41050,41050,41050,41050,0
|
||||
20250227,133000,46384050,41050,41050,41050,41050,0
|
||||
20250227,132900,46384050,41050,41050,41050,41050,0
|
||||
20250227,132800,46384050,41050,41050,41050,41050,0
|
||||
20250227,132700,46384050,41050,41050,41050,41050,0
|
||||
20250227,132600,46384050,41050,41050,41050,41050,0
|
||||
20250227,132500,46384050,41050,41050,41050,41050,0
|
||||
20250227,132400,46384050,41050,41050,41050,41050,8
|
||||
20250227,132300,46055650,41050,41050,41050,41050,1
|
||||
20250227,132200,46014600,41050,41050,41050,41050,1
|
||||
20250227,132100,45973550,41000,41000,41000,41000,0
|
||||
20250227,132000,45973550,41000,41000,41000,41000,0
|
||||
20250227,131900,45973550,41000,41000,41000,41000,0
|
||||
20250227,131800,45973550,41000,41000,41000,41000,0
|
||||
20250227,131700,45973550,41000,41000,41000,41000,0
|
||||
20250227,131600,45973550,41000,41000,41000,41000,1
|
||||
20250227,131500,45932550,41050,41050,41050,41050,0
|
||||
20250227,131400,45932550,41050,41050,41050,41050,0
|
||||
20250227,131300,45932550,41050,41050,41050,41050,0
|
||||
20250227,131200,45932550,41050,41050,41050,41050,0
|
||||
20250227,131100,45932550,41050,41050,41050,41050,0
|
||||
20250227,131000,45932550,41050,41050,41050,41050,0
|
||||
20250227,130900,45932550,41050,41050,41050,41050,0
|
||||
20250227,130800,45932550,41050,41050,41050,41050,0
|
||||
20250227,130700,45932550,41050,41050,41050,41050,0
|
||||
20250227,130600,45932550,41050,41050,41050,41050,0
|
||||
20250227,130500,45932550,41050,41050,41050,41050,0
|
||||
20250227,130400,45932550,41050,41050,41050,41050,0
|
||||
20250227,130300,45932550,41050,41050,41050,41050,40
|
||||
20250227,130200,44290550,41050,41050,41050,41050,0
|
||||
20250227,130100,44290550,41050,41050,41050,41050,0
|
||||
20250227,130000,44290550,41050,41050,41050,41050,0
|
||||
20250227,125900,44290550,41050,41050,41050,41050,0
|
||||
20250227,125800,44290550,41050,41050,41050,41050,0
|
||||
20250227,125700,44290550,41050,41050,41050,41050,16
|
||||
20250227,125600,43633750,41000,41000,41000,41000,0
|
||||
20250227,125500,43633750,41000,41000,41000,41000,0
|
||||
20250227,125400,43633750,41000,41000,41000,41000,0
|
||||
20250227,125300,43633750,41000,41000,41000,41000,0
|
||||
20250227,125200,43633750,41000,41000,41000,41000,0
|
||||
20250227,125100,43633750,41000,41000,41000,41000,0
|
||||
20250227,125000,43633750,41000,41000,41000,41000,0
|
||||
20250227,124900,43633750,41000,41000,41000,41000,0
|
||||
20250227,124800,43633750,41000,41000,41000,41000,0
|
||||
20250227,124700,43633750,41000,41000,41000,41000,0
|
||||
20250227,124600,43633750,41000,41000,41000,41000,0
|
||||
20250227,124500,43633750,41000,41000,41000,41000,0
|
||||
20250227,124400,43633750,41000,41000,41000,41000,10
|
||||
20250227,124300,43223750,41050,41050,41050,41050,0
|
||||
20250227,124200,43223750,41050,41050,41050,41050,0
|
||||
20250227,124100,43223750,41050,41050,41050,41050,0
|
||||
20250227,124000,43223750,41050,41050,41050,41050,0
|
||||
20250227,123900,43223750,41050,41050,41050,41050,0
|
||||
20250227,123800,43223750,41050,41050,41050,41050,0
|
||||
20250227,123700,43223750,41050,41050,41050,41050,0
|
||||
20250227,123600,43223750,41050,41050,41050,41050,0
|
||||
20250227,123500,43223750,41050,41050,41050,41050,0
|
||||
20250227,123400,43223750,41050,41050,41050,41050,0
|
||||
20250227,123300,43223750,41050,41050,41050,41050,0
|
||||
20250227,123200,43223750,41050,41050,41050,41050,0
|
||||
20250227,123100,43223750,41050,41050,41050,41050,0
|
||||
20250227,123000,43223750,41050,41050,41050,41050,0
|
||||
20250227,122900,43223750,41050,41050,41050,41050,0
|
||||
20250227,122800,43223750,41050,41050,41050,41050,0
|
||||
20250227,122700,43223750,41050,41050,41050,41050,5
|
||||
20250227,122600,43018500,41050,41050,41050,41050,0
|
||||
20250227,122500,43018500,41050,41050,41050,41050,0
|
||||
20250227,122400,43018500,41050,41050,41050,41050,0
|
||||
20250227,122300,43018500,41050,41050,41050,41050,0
|
||||
20250227,122200,43018500,41050,41050,41050,41050,0
|
||||
20250227,122100,43018500,41050,41050,41050,41050,0
|
||||
20250227,122000,43018500,41050,41050,41050,41050,1
|
||||
20250227,121900,42977450,41050,41050,41050,41050,0
|
||||
20250227,121800,42977450,41050,41050,41050,41050,1
|
||||
20250227,121700,42936400,41050,41050,41050,41050,1
|
||||
20250227,121600,42895350,41050,41050,41050,41050,0
|
||||
20250227,121500,42895350,41050,41000,41050,41000,6
|
||||
20250227,121400,42649100,41050,41050,41050,41050,0
|
||||
20250227,121300,42649100,41050,41050,41050,41050,1
|
||||
20250227,121200,42608050,41050,41050,41050,41050,1
|
||||
20250227,121100,42567000,41050,41050,41050,41050,2
|
||||
20250227,121000,42484900,41150,41150,41150,41150,0
|
||||
20250227,120900,42484900,41150,41150,41150,41150,0
|
||||
20250227,120800,42484900,41150,41150,41150,41150,0
|
||||
20250227,120700,42484900,41150,41150,41150,41150,0
|
||||
20250227,120600,42484900,41150,41100,41150,41100,2
|
||||
20250227,120500,42402650,41100,41050,41100,41050,2
|
||||
20250227,120400,42320500,41050,41050,41050,41050,2
|
||||
20250227,120300,42238400,41050,41050,41050,41050,0
|
||||
20250227,120200,42238400,41050,41050,41050,41050,5
|
||||
20250227,120100,42033150,41050,41350,41350,41050,14
|
||||
20250227,120000,41457600,41300,41300,41300,41300,0
|
||||
20250227,115900,41457600,41300,41300,41300,41300,0
|
||||
20250227,115800,41457600,41300,41300,41300,41300,0
|
||||
20250227,115700,41457600,41300,41300,41300,41300,0
|
||||
20250227,115600,41457600,41300,41300,41300,41300,0
|
||||
20250227,115500,41457600,41300,41300,41300,41300,0
|
||||
20250227,115400,41457600,41300,41300,41300,41300,0
|
||||
20250227,115300,41457600,41300,41300,41300,41300,0
|
||||
20250227,115200,41457600,41300,41300,41300,41300,0
|
||||
20250227,115100,41457600,41300,41300,41300,41300,0
|
||||
20250227,115000,41457600,41300,41300,41300,41300,0
|
||||
20250227,114900,41457600,41300,41300,41300,41300,27
|
||||
20250227,114800,40342500,41300,41300,41300,41300,90
|
||||
20250227,114700,36625500,41300,41300,41300,41300,0
|
||||
20250227,114600,36625500,41300,41300,41300,41300,0
|
||||
20250227,114500,36625500,41300,41300,41300,41300,0
|
||||
20250227,114400,36625500,41300,41300,41300,41300,0
|
||||
20250227,114300,36625500,41300,41300,41300,41300,0
|
||||
20250227,114200,36625500,41300,41300,41300,41300,1
|
||||
20250227,114100,36584200,41300,41300,41300,41300,0
|
||||
20250227,114000,36584200,41300,41300,41300,41300,0
|
||||
20250227,113900,36584200,41300,41300,41300,41300,0
|
||||
20250227,113800,36584200,41300,41300,41300,41300,0
|
||||
20250227,113700,36584200,41300,41300,41300,41300,0
|
||||
20250227,113600,36584200,41300,41300,41300,41300,0
|
||||
20250227,113500,36584200,41300,41300,41300,41300,0
|
||||
20250227,113400,36584200,41300,41300,41300,41300,0
|
||||
20250227,113300,36584200,41300,41550,41550,41300,32
|
||||
20250227,113200,35260800,41600,41600,41600,41600,12
|
||||
20250227,113100,34761600,41600,41600,41600,41600,0
|
||||
20250227,113000,34761600,41600,41600,41600,41600,0
|
||||
20250227,112900,34761600,41600,41600,41600,41600,4
|
||||
20250227,112800,34595200,41500,41500,41500,41500,2
|
||||
20250227,112700,34512200,41300,41300,41300,41300,0
|
||||
20250227,112600,34512200,41300,41300,41300,41300,0
|
||||
20250227,112500,34512200,41300,41300,41300,41300,0
|
||||
20250227,112400,34512200,41300,41300,41300,41300,0
|
||||
20250227,112300,34512200,41300,41300,41300,41300,0
|
||||
20250227,112200,34512200,41300,41300,41300,41300,0
|
||||
20250227,112100,34512200,41300,41300,41300,41300,0
|
||||
20250227,112000,34512200,41300,41300,41300,41300,0
|
||||
20250227,111900,34512200,41300,41300,41300,41300,0
|
||||
20250227,111800,34512200,41300,41300,41300,41300,0
|
||||
20250227,111700,34512200,41300,41300,41300,41300,0
|
||||
20250227,111600,34512200,41300,41050,41300,41050,2
|
||||
20250227,111500,34429850,41100,41100,41100,41100,0
|
||||
20250227,111400,34429850,41100,41100,41100,41100,0
|
||||
20250227,111300,34429850,41100,41100,41100,41100,0
|
||||
20250227,111200,34429850,41100,41100,41100,41100,0
|
||||
20250227,111100,34429850,41100,41100,41100,41100,0
|
||||
20250227,111000,34429850,41100,41100,41100,41100,0
|
||||
20250227,110900,34429850,41100,41100,41100,41100,0
|
||||
20250227,110800,34429850,41100,41100,41100,41100,0
|
||||
20250227,110700,34429850,41100,41100,41100,41100,0
|
||||
20250227,110600,34429850,41100,41100,41100,41100,0
|
||||
20250227,110500,34429850,41100,41100,41100,41100,0
|
||||
20250227,110400,34429850,41100,41100,41100,41100,0
|
||||
20250227,110300,34429850,41100,41100,41100,41100,0
|
||||
20250227,110200,34429850,41100,41100,41100,41100,0
|
||||
20250227,110100,34429850,41100,41100,41100,41100,1
|
||||
20250227,110000,34388750,41650,41650,41650,41650,0
|
||||
20250227,105900,34388750,41650,41650,41650,41650,0
|
||||
20250227,105800,34388750,41650,41650,41650,41650,1
|
||||
20250227,105700,34347100,41700,41700,41700,41650,46
|
||||
20250227,105600,32429550,41050,41400,41700,41050,106
|
||||
20250227,105500,28028300,41450,41400,41450,41400,51
|
||||
20250227,105400,25916000,41400,41050,41400,41050,50
|
||||
20250227,105300,23855550,41050,41050,41050,41050,1
|
||||
20250227,105200,23814500,40750,40750,40750,40750,0
|
||||
20250227,105100,23814500,40750,40750,40750,40750,0
|
||||
20250227,105000,23814500,40750,40750,40750,40750,0
|
||||
20250227,104900,23814500,40750,40750,40750,40750,0
|
||||
20250227,104800,23814500,40750,40750,40750,40750,0
|
||||
20250227,104700,23814500,40750,40750,40750,40750,0
|
||||
20250227,104600,23814500,40750,40750,40750,40750,0
|
||||
20250227,104500,23814500,40750,40750,40750,40750,0
|
||||
20250227,104400,23814500,40750,40750,40750,40750,0
|
||||
20250227,104300,23814500,40750,40750,40750,40750,0
|
||||
20250227,104200,23814500,40750,40750,40750,40750,0
|
||||
20250227,104100,23814500,40750,40750,40750,40750,0
|
||||
20250227,104000,23814500,40750,40750,40750,40750,0
|
||||
20250227,103900,23814500,40750,40750,40750,40750,0
|
||||
20250227,103800,23814500,40750,40750,40750,40750,0
|
||||
20250227,103700,23814500,40750,40750,40750,40750,0
|
||||
20250227,103600,23814500,40750,40750,40750,40750,0
|
||||
20250227,103500,23814500,40750,40750,40750,40750,2
|
||||
20250227,103400,23733000,41150,41150,41150,41150,0
|
||||
20250227,103300,23733000,41150,41150,41150,41150,0
|
||||
20250227,103200,23733000,41150,41150,41150,41150,0
|
||||
20250227,103100,23733000,41150,41150,41150,41150,0
|
||||
20250227,103000,23733000,41150,41150,41150,41150,0
|
||||
20250227,102900,23733000,41150,41150,41150,41150,0
|
||||
20250227,102800,23733000,41150,41150,41150,41150,0
|
||||
20250227,102700,23733000,41150,41150,41150,41150,0
|
||||
20250227,102600,23733000,41150,41150,41150,41150,0
|
||||
20250227,102500,23733000,41150,41150,41150,41150,2
|
||||
20250227,102400,23650700,41100,41100,41100,41100,0
|
||||
20250227,102300,23650700,41100,41100,41100,41100,2
|
||||
20250227,102200,23568500,41150,41150,41150,41150,0
|
||||
20250227,102100,23568500,41150,41150,41150,41150,0
|
||||
20250227,102000,23568500,41150,41150,41150,41150,0
|
||||
20250227,101900,23568500,41150,41150,41150,41150,0
|
||||
20250227,101800,23568500,41150,41150,41150,41150,0
|
||||
20250227,101700,23568500,41150,41150,41150,41150,0
|
||||
20250227,101600,23568500,41150,41100,41150,41100,22
|
||||
20250227,101500,22663550,41100,40950,41100,40950,57
|
||||
20250227,101400,20321950,40650,40650,40650,40650,0
|
||||
20250227,101300,20321950,40650,40650,40650,40650,0
|
||||
20250227,101200,20321950,40650,40650,40650,40650,0
|
||||
20250227,101100,20321950,40650,40650,40650,40650,0
|
||||
20250227,101000,20321950,40650,40650,40650,40650,0
|
||||
20250227,100900,20321950,40650,40650,40650,40650,0
|
||||
20250227,100800,20321950,40650,40650,40650,40650,0
|
||||
20250227,100700,20321950,40650,40650,40650,40650,0
|
||||
20250227,100600,20321950,40650,40650,40650,40650,0
|
||||
20250227,100500,20321950,40650,40650,40650,40650,0
|
||||
20250227,100400,20321950,40650,40650,40650,40650,1
|
||||
20250227,100300,20281300,40600,40600,40600,40600,0
|
||||
20250227,100200,20281300,40600,40600,40600,40600,0
|
||||
20250227,100100,20281300,40600,40600,40600,40600,0
|
||||
20250227,100000,20281300,40600,40600,40600,40600,0
|
||||
20250227,095900,20281300,40600,40600,40600,40600,0
|
||||
20250227,095800,20281300,40600,40600,40600,40600,0
|
||||
20250227,095700,20281300,40600,40600,40600,40600,0
|
||||
20250227,095600,20281300,40600,40600,40600,40600,0
|
||||
20250227,095500,20281300,40600,40750,40750,40600,127
|
||||
20250227,095400,15117350,41050,41050,41050,41050,0
|
||||
20250227,095300,15117350,41050,41050,41050,41050,0
|
||||
20250227,095200,15117350,41050,41050,41050,41050,1
|
||||
20250227,095100,15076300,41050,41050,41050,41050,0
|
||||
20250227,095000,15076300,41050,41050,41050,41050,0
|
||||
20250227,094900,15076300,41050,41050,41050,41050,3
|
||||
20250227,094800,14953150,41050,41050,41050,41050,2
|
||||
20250227,094700,14871050,41050,41050,41050,41050,0
|
||||
20250227,094600,14871050,41050,41050,41050,41050,0
|
||||
20250227,094500,14871050,41050,41050,41050,41050,1
|
||||
20250227,094400,14830000,41050,41050,41050,41050,0
|
||||
20250227,094300,14830000,41050,41050,41050,41050,0
|
||||
20250227,094200,14830000,41050,41050,41050,41050,1
|
||||
20250227,094100,14788950,40750,40750,40750,40750,0
|
||||
20250227,094000,14788950,40750,40750,40750,40750,0
|
||||
20250227,093900,14788950,40750,40750,40750,40750,0
|
||||
20250227,093800,14788950,40750,40750,40750,40750,0
|
||||
20250227,093700,14788950,40750,40800,40800,40750,40
|
||||
20250227,093600,13157800,40800,40800,40800,40800,0
|
||||
20250227,093500,13157800,40800,40800,40800,40800,0
|
||||
20250227,093400,13157800,40800,40800,40800,40800,0
|
||||
20250227,093300,13157800,40800,40800,40800,40800,0
|
||||
20250227,093200,13157800,40800,40800,40800,40800,5
|
||||
20250227,093100,12953800,40750,40750,40750,40750,0
|
||||
20250227,093000,12953800,40750,40850,40850,40750,166
|
||||
20250227,092900,6188550,40900,40950,40950,40900,9
|
||||
20250227,092800,5820400,40950,40950,40950,40950,0
|
||||
20250227,092700,5820400,40950,40950,40950,40950,0
|
||||
20250227,092600,5820400,40950,41000,41000,40950,11
|
||||
20250227,092500,5369900,41050,41050,41050,41050,14
|
||||
20250227,092400,4795200,41100,41100,41100,41100,1
|
||||
20250227,092300,4754100,41550,41550,41550,41550,0
|
||||
20250227,092200,4754100,41550,41550,41550,41550,0
|
||||
20250227,092100,4754100,41550,41550,41550,41550,0
|
||||
20250227,092000,4754100,41550,41550,41550,41550,0
|
||||
20250227,091900,4754100,41550,41550,41550,41550,1
|
||||
20250227,091800,4712550,41100,41100,41100,41100,1
|
||||
20250227,091700,4671450,41400,41400,41400,41400,0
|
||||
20250227,091600,4671450,41400,41550,41550,41400,2
|
||||
20250227,091500,4588500,41550,41550,41550,41550,1
|
||||
20250227,091400,4546950,41600,41600,41600,41600,0
|
||||
20250227,091300,4546950,41600,41600,41600,41600,1
|
||||
20250227,091200,4505350,41600,41600,41600,41600,0
|
||||
20250227,091100,4505350,41600,41600,41600,41600,0
|
||||
20250227,091000,4505350,41600,41600,41600,41600,0
|
||||
20250227,090900,4505350,41600,41600,41600,41600,0
|
||||
20250227,090800,4505350,41600,41600,41600,41600,12
|
||||
20250227,090700,4006150,41700,41700,41700,41700,0
|
||||
20250227,090600,4006150,41700,41700,41700,41700,0
|
||||
20250227,090500,4006150,41700,41700,41700,41700,1
|
||||
20250227,090400,3964450,40800,40800,40800,40800,0
|
||||
20250227,090300,3964450,40800,40800,40800,40800,11
|
||||
20250227,090200,3515650,40800,41800,42000,40800,78
|
||||
20250227,090100,244200,40700,40700,40700,40700,0
|
||||
20250227,090000,244200,40700,40700,40700,40700,6
|
||||
|
Reference in New Issue
Block a user