Update 2025-02-27 2849 candle_min
This commit is contained in:
595
009070/min/candle-20250227.csv
Normal file
595
009070/min/candle-20250227.csv
Normal file
@@ -0,0 +1,595 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,185300,177388455,3940,3940,3940,3940,1182
|
||||
20250227,185200,177388455,3940,3940,3940,3940,0
|
||||
20250227,185100,177388455,3940,3940,3940,3940,0
|
||||
20250227,185000,177388455,3940,3940,3940,3940,0
|
||||
20250227,184900,177388455,3940,3940,3940,3940,0
|
||||
20250227,184800,177388455,3940,3940,3940,3940,0
|
||||
20250227,184700,177388455,3940,3940,3940,3940,0
|
||||
20250227,184600,177388455,3940,3940,3940,3940,0
|
||||
20250227,184500,177388455,3940,3940,3940,3940,0
|
||||
20250227,184400,177388455,3940,3940,3940,3940,0
|
||||
20250227,184300,177388455,3940,3940,3940,3940,0
|
||||
20250227,184200,177388455,3940,3940,3940,3940,0
|
||||
20250227,184100,177388455,3940,3940,3940,3940,0
|
||||
20250227,184000,177388455,3940,3940,3940,3940,0
|
||||
20250227,183900,177388455,3940,3940,3940,3940,0
|
||||
20250227,183800,177388455,3940,3940,3940,3940,0
|
||||
20250227,183700,177388455,3940,3940,3940,3940,0
|
||||
20250227,183600,177388455,3940,3940,3940,3940,0
|
||||
20250227,183500,177388455,3940,3940,3940,3940,0
|
||||
20250227,183400,177388455,3940,3940,3940,3940,0
|
||||
20250227,183300,177388455,3940,3940,3940,3940,0
|
||||
20250227,183200,177388455,3940,3940,3940,3940,0
|
||||
20250227,183100,177388455,3940,3940,3940,3940,0
|
||||
20250227,183000,177388455,3940,3940,3940,3940,0
|
||||
20250227,182900,177388455,3940,3940,3940,3940,0
|
||||
20250227,182800,177388455,3940,3940,3940,3940,0
|
||||
20250227,182700,177388455,3940,3940,3940,3940,0
|
||||
20250227,182600,177388455,3940,3940,3940,3940,0
|
||||
20250227,182500,177388455,3940,3940,3940,3940,0
|
||||
20250227,182400,177388455,3940,3940,3940,3940,0
|
||||
20250227,182300,177388455,3940,3940,3940,3940,1182
|
||||
20250227,182200,177388455,3940,3940,3940,3940,0
|
||||
20250227,182100,177388455,3940,3940,3940,3940,0
|
||||
20250227,182000,177388455,3940,3940,3940,3940,0
|
||||
20250227,181900,177388455,3940,3940,3940,3940,0
|
||||
20250227,181800,177388455,3940,3940,3940,3940,0
|
||||
20250227,181700,177388455,3940,3940,3940,3940,0
|
||||
20250227,181600,177388455,3940,3940,3940,3940,0
|
||||
20250227,181500,177388455,3940,3940,3940,3940,0
|
||||
20250227,181400,177388455,3940,3940,3940,3940,0
|
||||
20250227,181300,177388455,3940,3940,3940,3940,0
|
||||
20250227,181200,177388455,3940,3940,3940,3940,0
|
||||
20250227,181100,177388455,3940,3940,3940,3940,0
|
||||
20250227,181000,177388455,3940,3940,3940,3940,0
|
||||
20250227,180900,177388455,3940,3940,3940,3940,0
|
||||
20250227,180800,177388455,3940,3940,3940,3940,0
|
||||
20250227,180700,177388455,3940,3940,3940,3940,0
|
||||
20250227,180600,177388455,3940,3940,3940,3940,0
|
||||
20250227,180500,177388455,3940,3940,3940,3940,0
|
||||
20250227,180400,177388455,3940,3940,3940,3940,0
|
||||
20250227,180300,177388455,3940,3940,3940,3940,0
|
||||
20250227,180200,177388455,3940,3940,3940,3940,0
|
||||
20250227,180100,177388455,3940,3940,3940,3940,0
|
||||
20250227,180000,177388455,3940,3940,3940,3940,0
|
||||
20250227,175900,177388455,3940,3940,3940,3940,0
|
||||
20250227,175800,177388455,3940,3940,3940,3940,0
|
||||
20250227,175700,177388455,3940,3940,3940,3940,0
|
||||
20250227,175600,177388455,3940,3940,3940,3940,0
|
||||
20250227,175500,177388455,3940,3940,3940,3940,0
|
||||
20250227,175400,177388455,3940,3940,3940,3940,0
|
||||
20250227,175300,177388455,3940,3940,3940,3940,1182
|
||||
20250227,175200,177388455,3940,3940,3940,3940,0
|
||||
20250227,175100,177388455,3940,3940,3940,3940,0
|
||||
20250227,175000,177388455,3940,3940,3940,3940,0
|
||||
20250227,174900,177388455,3940,3940,3940,3940,0
|
||||
20250227,174800,177388455,3940,3940,3940,3940,0
|
||||
20250227,174700,177388455,3940,3940,3940,3940,0
|
||||
20250227,174600,177388455,3940,3940,3940,3940,0
|
||||
20250227,174500,177388455,3940,3940,3940,3940,0
|
||||
20250227,174400,177388455,3940,3940,3940,3940,0
|
||||
20250227,174300,177388455,3940,3940,3940,3940,0
|
||||
20250227,174200,177388455,3940,3940,3940,3940,0
|
||||
20250227,174100,177388455,3940,3940,3940,3940,0
|
||||
20250227,174000,177388455,3940,3940,3940,3940,0
|
||||
20250227,173900,177388455,3940,3940,3940,3940,0
|
||||
20250227,173800,177388455,3940,3940,3940,3940,0
|
||||
20250227,173700,177388455,3940,3940,3940,3940,0
|
||||
20250227,173600,177388455,3940,3940,3940,3940,0
|
||||
20250227,173500,177388455,3940,3940,3940,3940,0
|
||||
20250227,173400,177388455,3940,3940,3940,3940,0
|
||||
20250227,173300,177388455,3940,3940,3940,3940,0
|
||||
20250227,173200,177388455,3940,3940,3940,3940,0
|
||||
20250227,173100,177388455,3940,3940,3940,3940,0
|
||||
20250227,173000,177388455,3940,3940,3940,3940,0
|
||||
20250227,172900,177388455,3940,3940,3940,3940,0
|
||||
20250227,172800,177388455,3940,3940,3940,3940,0
|
||||
20250227,172700,177388455,3940,3940,3940,3940,0
|
||||
20250227,172600,177388455,3940,3940,3940,3940,0
|
||||
20250227,172500,177388455,3940,3940,3940,3940,0
|
||||
20250227,172400,177388455,3940,3940,3940,3940,0
|
||||
20250227,172300,177388455,3940,3940,3940,3940,1182
|
||||
20250227,172200,177388455,3940,3940,3940,3940,0
|
||||
20250227,172100,177388455,3940,3940,3940,3940,0
|
||||
20250227,172000,177388455,3940,3940,3940,3940,0
|
||||
20250227,171900,177388455,3940,3940,3940,3940,0
|
||||
20250227,171800,177388455,3940,3940,3940,3940,0
|
||||
20250227,171700,177388455,3940,3940,3940,3940,0
|
||||
20250227,171600,177388455,3940,3940,3940,3940,0
|
||||
20250227,171500,177388455,3940,3940,3940,3940,0
|
||||
20250227,171400,177388455,3940,3940,3940,3940,0
|
||||
20250227,171300,177388455,3940,3940,3940,3940,0
|
||||
20250227,171200,177388455,3940,3940,3940,3940,0
|
||||
20250227,171100,177388455,3940,3940,3940,3940,0
|
||||
20250227,171000,177388455,3940,3940,3940,3940,0
|
||||
20250227,170900,177388455,3940,3940,3940,3940,0
|
||||
20250227,170800,177388455,3940,3940,3940,3940,0
|
||||
20250227,170700,177388455,3940,3940,3940,3940,0
|
||||
20250227,170600,177388455,3940,3940,3940,3940,0
|
||||
20250227,170500,177388455,3940,3940,3940,3940,0
|
||||
20250227,170400,177388455,3940,3940,3940,3940,0
|
||||
20250227,170300,177388455,3940,3940,3940,3940,0
|
||||
20250227,170200,177388455,3940,3940,3940,3940,0
|
||||
20250227,170100,177388455,3940,3940,3940,3940,0
|
||||
20250227,170000,177388455,3940,3940,3940,3940,0
|
||||
20250227,165900,177388455,3940,3940,3940,3940,0
|
||||
20250227,165800,177388455,3940,3940,3940,3940,0
|
||||
20250227,165700,177388455,3940,3940,3940,3940,0
|
||||
20250227,165600,177388455,3940,3940,3940,3940,0
|
||||
20250227,165500,177388455,3940,3940,3940,3940,0
|
||||
20250227,165400,177388455,3940,3940,3940,3940,0
|
||||
20250227,165300,177388455,3940,3940,3940,3940,1182
|
||||
20250227,165200,177388455,3940,3940,3940,3940,0
|
||||
20250227,165100,177388455,3940,3940,3940,3940,0
|
||||
20250227,165000,177388455,3940,3940,3940,3940,0
|
||||
20250227,164900,177388455,3940,3940,3940,3940,0
|
||||
20250227,164800,177388455,3940,3940,3940,3940,0
|
||||
20250227,164700,177388455,3940,3940,3940,3940,0
|
||||
20250227,164600,177388455,3940,3940,3940,3940,0
|
||||
20250227,164500,177388455,3940,3940,3940,3940,0
|
||||
20250227,164400,177388455,3940,3940,3940,3940,0
|
||||
20250227,164300,177388455,3940,3940,3940,3940,0
|
||||
20250227,164200,177388455,3940,3940,3940,3940,0
|
||||
20250227,164100,177388455,3940,3940,3940,3940,0
|
||||
20250227,164000,177388455,3940,3940,3940,3940,0
|
||||
20250227,163900,177388455,3940,3940,3940,3940,0
|
||||
20250227,163800,177388455,3940,3940,3940,3940,0
|
||||
20250227,163700,177388455,3940,3940,3940,3940,0
|
||||
20250227,163600,177388455,3940,3940,3940,3940,0
|
||||
20250227,163500,177388455,3940,3940,3940,3940,0
|
||||
20250227,163400,177388455,3940,3940,3940,3940,0
|
||||
20250227,163300,177388455,3940,3940,3940,3940,0
|
||||
20250227,163200,177388455,3940,3940,3940,3940,0
|
||||
20250227,163100,177388455,3940,3940,3940,3940,0
|
||||
20250227,163000,177388455,3940,3940,3940,3940,0
|
||||
20250227,162900,177388455,3940,3940,3940,3940,0
|
||||
20250227,162800,177388455,3940,3940,3940,3940,0
|
||||
20250227,162700,177388455,3940,3940,3940,3940,0
|
||||
20250227,162600,177388455,3940,3940,3940,3940,0
|
||||
20250227,162500,177388455,3940,3940,3940,3940,0
|
||||
20250227,162400,177388455,3940,3940,3940,3940,0
|
||||
20250227,162300,177388455,3940,3940,3940,3940,1182
|
||||
20250227,162200,177388455,3940,3940,3940,3940,0
|
||||
20250227,162100,177388455,3940,3940,3940,3940,0
|
||||
20250227,162000,177388455,3940,3940,3940,3940,0
|
||||
20250227,161900,177388455,3940,3940,3940,3940,0
|
||||
20250227,161800,177388455,3940,3940,3940,3940,0
|
||||
20250227,161700,177388455,3940,3940,3940,3940,0
|
||||
20250227,161600,177388455,3940,3940,3940,3940,0
|
||||
20250227,161500,177388455,3940,3940,3940,3940,0
|
||||
20250227,161400,177388455,3940,3940,3940,3940,0
|
||||
20250227,161300,177388455,3940,3940,3940,3940,0
|
||||
20250227,161200,177388455,3940,3940,3940,3940,0
|
||||
20250227,161100,177388455,3940,3940,3940,3940,0
|
||||
20250227,161000,177388455,3940,3940,3940,3940,0
|
||||
20250227,160900,177388455,3940,3940,3940,3940,0
|
||||
20250227,160800,177388455,3940,3940,3940,3940,0
|
||||
20250227,160700,177388455,3940,3940,3940,3940,0
|
||||
20250227,160600,177388455,3940,3940,3940,3940,0
|
||||
20250227,160500,177388455,3940,3940,3940,3940,0
|
||||
20250227,160400,177388455,3940,3940,3940,3940,0
|
||||
20250227,160300,177388455,3940,3940,3940,3940,0
|
||||
20250227,160200,177388455,3940,3940,3940,3940,0
|
||||
20250227,160100,177388455,3940,3940,3940,3940,0
|
||||
20250227,160000,177388455,3940,3940,3940,3940,0
|
||||
20250227,155900,177388455,3940,3940,3940,3940,0
|
||||
20250227,155800,177388455,3940,3940,3940,3940,0
|
||||
20250227,155700,177388455,3940,3940,3940,3940,0
|
||||
20250227,155600,177388455,3940,3940,3940,3940,0
|
||||
20250227,155500,177388455,3940,3940,3940,3940,0
|
||||
20250227,155400,177388455,3940,3940,3940,3940,0
|
||||
20250227,155300,177388455,3940,3940,3940,3940,1182
|
||||
20250227,155200,177388455,3940,3940,3940,3940,0
|
||||
20250227,155100,177388455,3940,3940,3940,3940,0
|
||||
20250227,155000,177388455,3940,3940,3940,3940,0
|
||||
20250227,154900,177388455,3940,3940,3940,3940,0
|
||||
20250227,154800,177388455,3940,3940,3940,3940,0
|
||||
20250227,154700,177388455,3940,3940,3940,3940,0
|
||||
20250227,154600,177388455,3940,3940,3940,3940,0
|
||||
20250227,154500,177388455,3940,3940,3940,3940,0
|
||||
20250227,154400,177388455,3940,3940,3940,3940,0
|
||||
20250227,154300,177388455,3940,3940,3940,3940,0
|
||||
20250227,154200,177388455,3940,3940,3940,3940,0
|
||||
20250227,154100,177388455,3940,3940,3940,3940,0
|
||||
20250227,154000,177388455,3940,3940,3940,3940,0
|
||||
20250227,153900,177388455,3940,3940,3940,3940,0
|
||||
20250227,153800,177388455,3940,3940,3940,3940,0
|
||||
20250227,153700,177388455,3940,3940,3940,3940,0
|
||||
20250227,153600,177388455,3940,3940,3940,3940,0
|
||||
20250227,153500,177388455,3940,3940,3940,3940,0
|
||||
20250227,153400,177388455,3940,3940,3940,3940,0
|
||||
20250227,153300,177388455,3940,3940,3940,3940,0
|
||||
20250227,153200,177388455,3940,3940,3940,3940,0
|
||||
20250227,153100,177388455,3940,3940,3940,3940,0
|
||||
20250227,153000,177388455,3940,3940,3940,3940,1182
|
||||
20250227,152900,172731375,3950,3950,3950,3950,0
|
||||
20250227,152800,172731375,3950,3950,3950,3950,0
|
||||
20250227,152700,172731375,3950,3950,3950,3950,0
|
||||
20250227,152600,172731375,3950,3950,3950,3950,0
|
||||
20250227,152500,172731375,3950,3950,3950,3950,0
|
||||
20250227,152400,172731375,3950,3950,3950,3950,0
|
||||
20250227,152300,172731375,3950,3950,3950,3950,0
|
||||
20250227,152200,172731375,3950,3950,3950,3950,0
|
||||
20250227,152100,172731375,3950,3950,3950,3950,0
|
||||
20250227,152000,172731375,3950,3950,3950,3950,0
|
||||
20250227,151900,172731375,3950,3950,3950,3950,0
|
||||
20250227,151800,172731375,3950,3950,3950,3950,39
|
||||
20250227,151700,172577325,3950,3950,3950,3950,0
|
||||
20250227,151600,172577325,3950,3950,3950,3950,300
|
||||
20250227,151500,171392325,3955,3950,3955,3950,113
|
||||
20250227,151400,170945910,3955,3945,3955,3945,9
|
||||
20250227,151300,170910395,3965,3945,3965,3945,40
|
||||
20250227,151200,170752275,3935,3935,3935,3935,0
|
||||
20250227,151100,170752275,3935,3935,3935,3935,0
|
||||
20250227,151000,170752275,3935,3935,3935,3935,0
|
||||
20250227,150900,170752275,3935,3935,3935,3935,0
|
||||
20250227,150800,170752275,3935,3935,3935,3935,0
|
||||
20250227,150700,170752275,3935,3940,3940,3935,603
|
||||
20250227,150600,168377070,3925,3925,3925,3925,33
|
||||
20250227,150500,168247545,3925,3925,3925,3925,181
|
||||
20250227,150400,167537120,3930,3930,3930,3930,186
|
||||
20250227,150300,166806140,3945,3945,3945,3945,41
|
||||
20250227,150200,166644395,3945,3945,3945,3945,1
|
||||
20250227,150100,166640450,3930,3930,3930,3930,0
|
||||
20250227,150000,166640450,3930,3930,3930,3930,2
|
||||
20250227,145900,166632590,3945,3945,3945,3945,0
|
||||
20250227,145800,166632590,3945,3945,3945,3945,0
|
||||
20250227,145700,166632590,3945,3945,3945,3945,0
|
||||
20250227,145600,166632590,3945,3945,3945,3945,0
|
||||
20250227,145500,166632590,3945,3930,3945,3930,26
|
||||
20250227,145400,166530395,3945,3945,3945,3945,0
|
||||
20250227,145300,166530395,3945,3945,3945,3945,0
|
||||
20250227,145200,166530395,3945,3945,3945,3930,33
|
||||
20250227,145100,166400360,3945,3930,3945,3930,501
|
||||
20250227,145000,164431415,3950,3950,3950,3930,40
|
||||
20250227,144900,164273975,3930,3935,3935,3930,938
|
||||
20250227,144800,160586225,3940,3940,3940,3940,186
|
||||
20250227,144700,159853385,3960,3960,3960,3960,0
|
||||
20250227,144600,159853385,3960,3960,3960,3960,0
|
||||
20250227,144500,159853385,3960,3960,3960,3960,0
|
||||
20250227,144400,159853385,3960,3960,3960,3960,0
|
||||
20250227,144300,159853385,3960,3960,3960,3960,0
|
||||
20250227,144200,159853385,3960,3960,3960,3960,0
|
||||
20250227,144100,159853385,3960,3960,3960,3960,98
|
||||
20250227,144000,159465305,3965,3965,3965,3965,0
|
||||
20250227,143900,159465305,3965,3965,3965,3965,0
|
||||
20250227,143800,159465305,3965,3965,3965,3965,0
|
||||
20250227,143700,159465305,3965,3965,3965,3965,0
|
||||
20250227,143600,159465305,3965,3965,3965,3965,0
|
||||
20250227,143500,159465305,3965,3965,3965,3965,0
|
||||
20250227,143400,159465305,3965,3965,3965,3965,0
|
||||
20250227,143300,159465305,3965,3965,3965,3965,0
|
||||
20250227,143200,159465305,3965,3965,3965,3965,0
|
||||
20250227,143100,159465305,3965,3955,3965,3955,3
|
||||
20250227,143000,159453425,3935,3945,3945,3935,1700
|
||||
20250227,142900,152762410,3960,3960,3960,3960,0
|
||||
20250227,142800,152762410,3960,3960,3960,3960,100
|
||||
20250227,142700,152366410,3960,3960,3960,3960,43
|
||||
20250227,142600,152196130,3960,3960,3960,3960,1
|
||||
20250227,142500,152192170,3965,3965,3965,3965,0
|
||||
20250227,142400,152192170,3965,3965,3965,3965,0
|
||||
20250227,142300,152192170,3965,3965,3965,3965,1
|
||||
20250227,142200,152188205,3945,3945,3945,3945,0
|
||||
20250227,142100,152188205,3945,3945,3945,3945,0
|
||||
20250227,142000,152188205,3945,3945,3945,3945,1
|
||||
20250227,141900,152184260,3965,3965,3965,3965,0
|
||||
20250227,141800,152184260,3965,3965,3965,3965,0
|
||||
20250227,141700,152184260,3965,3965,3965,3965,0
|
||||
20250227,141600,152184260,3965,3965,3965,3965,0
|
||||
20250227,141500,152184260,3965,3965,3965,3965,333
|
||||
20250227,141400,150863915,3965,3965,3965,3965,1
|
||||
20250227,141300,150859950,3965,3965,3965,3965,0
|
||||
20250227,141200,150859950,3965,3965,3965,3965,0
|
||||
20250227,141100,150859950,3965,3965,3965,3965,0
|
||||
20250227,141000,150859950,3965,3965,3965,3965,0
|
||||
20250227,140900,150859950,3965,3965,3965,3965,0
|
||||
20250227,140800,150859950,3965,3965,3965,3965,0
|
||||
20250227,140700,150859950,3965,3965,3965,3965,0
|
||||
20250227,140600,150859950,3965,3965,3965,3965,0
|
||||
20250227,140500,150859950,3965,3965,3965,3965,17
|
||||
20250227,140400,150792545,3960,3960,3960,3960,0
|
||||
20250227,140300,150792545,3960,3960,3960,3960,0
|
||||
20250227,140200,150792545,3960,3960,3960,3960,0
|
||||
20250227,140100,150792545,3960,3960,3960,3960,0
|
||||
20250227,140000,150792545,3960,3960,3960,3960,0
|
||||
20250227,135900,150792545,3960,3960,3960,3960,0
|
||||
20250227,135800,150792545,3960,3960,3960,3960,1000
|
||||
20250227,135700,146832545,3940,3945,3955,3940,451
|
||||
20250227,135600,145052340,3940,3940,3940,3940,0
|
||||
20250227,135500,145052340,3940,3940,3940,3940,0
|
||||
20250227,135400,145052340,3940,3940,3940,3940,0
|
||||
20250227,135300,145052340,3940,3940,3940,3940,0
|
||||
20250227,135200,145052340,3940,3940,3940,3940,0
|
||||
20250227,135100,145052340,3940,3940,3940,3940,0
|
||||
20250227,135000,145052340,3940,3940,3940,3940,0
|
||||
20250227,134900,145052340,3940,3940,3940,3940,0
|
||||
20250227,134800,145052340,3940,3940,3940,3940,0
|
||||
20250227,134700,145052340,3940,3940,3940,3940,0
|
||||
20250227,134600,145052340,3940,3940,3940,3940,0
|
||||
20250227,134500,145052340,3940,3940,3940,3940,0
|
||||
20250227,134400,145052340,3940,3940,3940,3940,0
|
||||
20250227,134300,145052340,3940,3940,3940,3940,14
|
||||
20250227,134200,144997180,3955,3955,3955,3955,0
|
||||
20250227,134100,144997180,3955,3955,3955,3955,0
|
||||
20250227,134000,144997180,3955,3955,3955,3955,0
|
||||
20250227,133900,144997180,3955,3955,3955,3955,0
|
||||
20250227,133800,144997180,3955,3955,3955,3955,0
|
||||
20250227,133700,144997180,3955,3955,3955,3955,0
|
||||
20250227,133600,144997180,3955,3955,3955,3955,0
|
||||
20250227,133500,144997180,3955,3955,3955,3955,0
|
||||
20250227,133400,144997180,3955,3950,3955,3950,1100
|
||||
20250227,133300,140651680,3950,3950,3950,3950,0
|
||||
20250227,133200,140651680,3950,3950,3950,3950,0
|
||||
20250227,133100,140651680,3950,3950,3950,3950,0
|
||||
20250227,133000,140651680,3950,3950,3950,3950,1010
|
||||
20250227,132900,136662180,3950,3950,3950,3950,0
|
||||
20250227,132800,136662180,3950,3950,3950,3950,10
|
||||
20250227,132700,136622680,3950,3950,3950,3950,0
|
||||
20250227,132600,136622680,3950,3950,3950,3950,0
|
||||
20250227,132500,136622680,3950,3950,3950,3950,0
|
||||
20250227,132400,136622680,3950,3950,3950,3950,0
|
||||
20250227,132300,136622680,3950,3950,3950,3950,9
|
||||
20250227,132200,136587130,3950,3950,3950,3950,0
|
||||
20250227,132100,136587130,3950,3950,3950,3950,0
|
||||
20250227,132000,136587130,3950,3950,3950,3950,0
|
||||
20250227,131900,136587130,3950,3950,3950,3950,0
|
||||
20250227,131800,136587130,3950,3950,3950,3950,0
|
||||
20250227,131700,136587130,3950,3950,3950,3950,0
|
||||
20250227,131600,136587130,3950,3950,3950,3950,100
|
||||
20250227,131500,136192130,3950,3950,3950,3950,0
|
||||
20250227,131400,136192130,3950,3940,3950,3935,305
|
||||
20250227,131300,134991685,3940,3940,3940,3940,1
|
||||
20250227,131200,134987745,3950,3950,3950,3950,0
|
||||
20250227,131100,134987745,3950,3950,3950,3950,30
|
||||
20250227,131000,134869245,3950,3950,3950,3950,0
|
||||
20250227,130900,134869245,3950,3950,3950,3950,0
|
||||
20250227,130800,134869245,3950,3950,3950,3950,0
|
||||
20250227,130700,134869245,3950,3950,3950,3950,0
|
||||
20250227,130600,134869245,3950,3950,3950,3950,0
|
||||
20250227,130500,134869245,3950,3950,3950,3950,1
|
||||
20250227,130400,134865295,3940,3940,3940,3940,22
|
||||
20250227,130300,134778615,3950,3950,3950,3950,0
|
||||
20250227,130200,134778615,3950,3950,3950,3950,0
|
||||
20250227,130100,134778615,3950,3950,3950,3950,0
|
||||
20250227,130000,134778615,3950,3950,3950,3950,0
|
||||
20250227,125900,134778615,3950,3950,3950,3950,0
|
||||
20250227,125800,134778615,3950,3950,3950,3950,0
|
||||
20250227,125700,134778615,3950,3950,3950,3950,0
|
||||
20250227,125600,134778615,3950,3950,3950,3950,0
|
||||
20250227,125500,134778615,3950,3950,3950,3950,0
|
||||
20250227,125400,134778615,3950,3950,3950,3950,0
|
||||
20250227,125300,134778615,3950,3950,3950,3950,0
|
||||
20250227,125200,134778615,3950,3950,3950,3950,0
|
||||
20250227,125100,134778615,3950,3950,3950,3950,0
|
||||
20250227,125000,134778615,3950,3950,3950,3950,0
|
||||
20250227,124900,134778615,3950,3950,3950,3950,0
|
||||
20250227,124800,134778615,3950,3950,3950,3950,0
|
||||
20250227,124700,134778615,3950,3950,3950,3950,0
|
||||
20250227,124600,134778615,3950,3950,3950,3950,1
|
||||
20250227,124500,134774665,3935,3935,3935,3935,0
|
||||
20250227,124400,134774665,3935,3935,3935,3935,0
|
||||
20250227,124300,134774665,3935,3935,3935,3935,0
|
||||
20250227,124200,134774665,3935,3935,3935,3935,0
|
||||
20250227,124100,134774665,3935,3935,3935,3935,0
|
||||
20250227,124000,134774665,3935,3935,3935,3935,0
|
||||
20250227,123900,134774665,3935,3935,3935,3935,0
|
||||
20250227,123800,134774665,3935,3935,3935,3935,0
|
||||
20250227,123700,134774665,3935,3950,3950,3935,820
|
||||
20250227,123600,131544205,3950,3950,3950,3950,0
|
||||
20250227,123500,131544205,3950,3950,3950,3950,0
|
||||
20250227,123400,131544205,3950,3950,3950,3950,32
|
||||
20250227,123300,131417805,3950,3950,3950,3950,50
|
||||
20250227,123200,131220305,3950,3950,3950,3950,0
|
||||
20250227,123100,131220305,3950,3950,3950,3950,58
|
||||
20250227,123000,130991205,3950,3950,3950,3950,0
|
||||
20250227,122900,130991205,3950,3950,3950,3950,1
|
||||
20250227,122800,130987255,3940,3940,3940,3940,100
|
||||
20250227,122700,130593255,3950,3950,3950,3950,1
|
||||
20250227,122600,130589305,3950,3950,3950,3950,54
|
||||
20250227,122500,130376005,3950,3950,3950,3950,0
|
||||
20250227,122400,130376005,3950,3950,3950,3950,0
|
||||
20250227,122300,130376005,3950,3950,3950,3950,0
|
||||
20250227,122200,130376005,3950,3950,3950,3950,100
|
||||
20250227,122100,129981005,3950,3950,3950,3950,0
|
||||
20250227,122000,129981005,3950,3950,3950,3950,0
|
||||
20250227,121900,129981005,3950,3950,3950,3950,0
|
||||
20250227,121800,129981005,3950,3950,3950,3950,5
|
||||
20250227,121700,129961255,3950,3950,3950,3950,0
|
||||
20250227,121600,129961255,3950,3950,3950,3950,100
|
||||
20250227,121500,129566255,3950,3950,3950,3950,0
|
||||
20250227,121400,129566255,3950,3950,3950,3950,0
|
||||
20250227,121300,129566255,3950,3950,3950,3950,0
|
||||
20250227,121200,129566255,3950,3950,3950,3950,1
|
||||
20250227,121100,129562305,3940,3940,3940,3940,51
|
||||
20250227,121000,129361365,3935,3935,3935,3935,1
|
||||
20250227,120900,129357430,3925,3925,3925,3925,0
|
||||
20250227,120800,129357430,3925,3925,3925,3925,0
|
||||
20250227,120700,129357430,3925,3930,3930,3925,420
|
||||
20250227,120600,127708310,3930,3930,3930,3930,0
|
||||
20250227,120500,127708310,3930,3930,3930,3930,0
|
||||
20250227,120400,127708310,3930,3945,3945,3930,453
|
||||
20250227,120300,125925680,3950,3950,3950,3950,14
|
||||
20250227,120200,125870380,3950,3950,3950,3950,0
|
||||
20250227,120100,125870380,3950,3950,3950,3950,0
|
||||
20250227,120000,125870380,3950,3950,3950,3950,0
|
||||
20250227,115900,125870380,3950,3950,3950,3950,0
|
||||
20250227,115800,125870380,3950,3950,3950,3950,0
|
||||
20250227,115700,125870380,3950,3950,3950,3950,0
|
||||
20250227,115600,125870380,3950,3950,3950,3950,0
|
||||
20250227,115500,125870380,3950,3950,3950,3950,0
|
||||
20250227,115400,125870380,3950,3950,3950,3950,0
|
||||
20250227,115300,125870380,3950,3950,3950,3950,11
|
||||
20250227,115200,125826930,3950,3950,3950,3950,30
|
||||
20250227,115100,125708430,3950,3950,3950,3950,30
|
||||
20250227,115000,125589930,3950,3950,3955,3950,31
|
||||
20250227,114900,125467475,3950,3950,3950,3950,50
|
||||
20250227,114800,125269975,3950,3950,3950,3950,0
|
||||
20250227,114700,125269975,3950,3950,3950,3950,10
|
||||
20250227,114600,125230475,3950,3950,3950,3950,0
|
||||
20250227,114500,125230475,3950,3950,3950,3950,0
|
||||
20250227,114400,125230475,3950,3950,3950,3950,45
|
||||
20250227,114300,125052725,3950,3950,3950,3950,55
|
||||
20250227,114200,124835475,3950,3950,3950,3950,0
|
||||
20250227,114100,124835475,3950,3950,3950,3950,0
|
||||
20250227,114000,124835475,3950,3950,3950,3950,0
|
||||
20250227,113900,124835475,3950,3950,3950,3950,0
|
||||
20250227,113800,124835475,3950,3950,3950,3950,200
|
||||
20250227,113700,124045475,3955,3955,3955,3955,0
|
||||
20250227,113600,124045475,3955,3955,3955,3955,0
|
||||
20250227,113500,124045475,3955,3955,3955,3955,0
|
||||
20250227,113400,124045475,3955,3955,3955,3955,0
|
||||
20250227,113300,124045475,3955,3955,3955,3955,1
|
||||
20250227,113200,124041520,3940,3940,3940,3940,14
|
||||
20250227,113100,123986360,3940,3940,3940,3940,0
|
||||
20250227,113000,123986360,3940,3940,3940,3940,0
|
||||
20250227,112900,123986360,3940,3940,3940,3940,5
|
||||
20250227,112800,123966660,3935,3935,3935,3935,0
|
||||
20250227,112700,123966660,3935,3945,3945,3935,301
|
||||
20250227,112600,122780765,3955,3955,3955,3955,0
|
||||
20250227,112500,122780765,3955,3955,3955,3955,0
|
||||
20250227,112400,122780765,3955,3955,3955,3955,2
|
||||
20250227,112300,122772855,3955,3955,3955,3955,0
|
||||
20250227,112200,122772855,3955,3955,3955,3955,0
|
||||
20250227,112100,122772855,3955,3955,3955,3955,0
|
||||
20250227,112000,122772855,3955,3950,3955,3950,20
|
||||
20250227,111900,122693820,3945,3945,3945,3945,0
|
||||
20250227,111800,122693820,3945,3945,3945,3945,0
|
||||
20250227,111700,122693820,3945,3940,3945,3940,1306
|
||||
20250227,111600,117548175,3925,3925,3925,3925,0
|
||||
20250227,111500,117548175,3925,3925,3925,3925,0
|
||||
20250227,111400,117548175,3925,3925,3925,3925,99
|
||||
20250227,111300,117159600,3940,3940,3940,3940,1
|
||||
20250227,111200,117155660,3925,3940,3940,3925,708
|
||||
20250227,111100,114370175,3940,3940,3940,3940,0
|
||||
20250227,111000,114370175,3940,3940,3940,3940,0
|
||||
20250227,110900,114370175,3940,3940,3940,3940,0
|
||||
20250227,110800,114370175,3940,3940,3940,3940,219
|
||||
20250227,110700,113507315,3940,3940,3940,3940,0
|
||||
20250227,110600,113507315,3940,3940,3940,3940,0
|
||||
20250227,110500,113507315,3940,3940,3940,3940,0
|
||||
20250227,110400,113507315,3940,3940,3940,3940,288
|
||||
20250227,110300,112372595,3940,3955,3955,3940,6142
|
||||
20250227,110200,88114830,3965,3965,3965,3965,0
|
||||
20250227,110100,88114830,3965,3965,3965,3965,861
|
||||
20250227,110000,84700965,3965,3965,3965,3965,0
|
||||
20250227,105900,84700965,3965,3965,3965,3965,0
|
||||
20250227,105800,84700965,3965,3965,3965,3965,10
|
||||
20250227,105700,84661315,3955,3960,3960,3955,11
|
||||
20250227,105600,84617805,3955,3965,3965,3955,1072
|
||||
20250227,105500,80377815,3965,3965,3965,3965,0
|
||||
20250227,105400,80377815,3965,3965,3965,3965,0
|
||||
20250227,105300,80377815,3965,3965,3965,3965,0
|
||||
20250227,105200,80377815,3965,3965,3965,3965,0
|
||||
20250227,105100,80377815,3965,3965,3965,3965,0
|
||||
20250227,105000,80377815,3965,3965,3965,3965,0
|
||||
20250227,104900,80377815,3965,3965,3965,3965,0
|
||||
20250227,104800,80377815,3965,3965,3965,3965,0
|
||||
20250227,104700,80377815,3965,3965,3975,3965,111
|
||||
20250227,104600,79937490,3965,3965,3965,3965,20
|
||||
20250227,104500,79858190,3960,3960,3960,3960,1
|
||||
20250227,104400,79854230,3955,3955,3955,3955,0
|
||||
20250227,104300,79854230,3955,3955,3955,3955,1407
|
||||
20250227,104200,74289545,3955,3955,3955,3955,0
|
||||
20250227,104100,74289545,3955,3955,3955,3955,0
|
||||
20250227,104000,74289545,3955,3955,3955,3955,210
|
||||
20250227,103900,73458995,3960,3960,3960,3960,0
|
||||
20250227,103800,73458995,3960,3960,3960,3960,0
|
||||
20250227,103700,73458995,3960,3960,3960,3960,0
|
||||
20250227,103600,73458995,3960,3960,3960,3960,0
|
||||
20250227,103500,73458995,3960,3960,3960,3960,0
|
||||
20250227,103400,73458995,3960,3960,3960,3960,0
|
||||
20250227,103300,73458995,3960,3960,3960,3960,0
|
||||
20250227,103200,73458995,3960,3960,3960,3960,6
|
||||
20250227,103100,73435235,3965,3965,3965,3965,5
|
||||
20250227,103000,73415410,3965,3965,3965,3965,3
|
||||
20250227,102900,73403515,3965,3965,3965,3965,3
|
||||
20250227,102800,73391620,3965,3965,3965,3965,0
|
||||
20250227,102700,73391620,3965,3965,3965,3965,23
|
||||
20250227,102600,73300425,3955,3955,3955,3955,0
|
||||
20250227,102500,73300425,3955,3960,3960,3955,350
|
||||
20250227,102400,71914580,3960,3960,3960,3960,21
|
||||
20250227,102300,71831420,3965,3965,3965,3965,0
|
||||
20250227,102200,71831420,3965,3965,3965,3965,0
|
||||
20250227,102100,71831420,3965,3965,3965,3965,2
|
||||
20250227,102000,71823490,3965,3965,3965,3965,0
|
||||
20250227,101900,71823490,3965,3965,3965,3965,0
|
||||
20250227,101800,71823490,3965,3965,3965,3965,50
|
||||
20250227,101700,71625240,3965,3965,3965,3965,0
|
||||
20250227,101600,71625240,3965,3965,3965,3965,32
|
||||
20250227,101500,71498360,3970,3970,3970,3970,0
|
||||
20250227,101400,71498360,3970,3970,3970,3970,1
|
||||
20250227,101300,71494390,3975,3975,3975,3975,0
|
||||
20250227,101200,71494390,3975,3975,3975,3975,42
|
||||
20250227,101100,71327440,3955,3955,3955,3955,0
|
||||
20250227,101000,71327440,3955,3960,3960,3955,685
|
||||
20250227,100900,68616115,3960,3960,3960,3960,0
|
||||
20250227,100800,68616115,3960,3960,3960,3955,1226
|
||||
20250227,100700,63766795,3975,3975,3975,3975,2
|
||||
20250227,100600,63758845,3955,3960,3960,3955,189
|
||||
20250227,100500,63010810,3975,3975,3975,3975,1
|
||||
20250227,100400,63006835,3975,3975,3975,3975,0
|
||||
20250227,100300,63006835,3975,3975,3975,3975,1
|
||||
20250227,100200,63002860,3980,3980,3980,3980,0
|
||||
20250227,100100,63002860,3980,3980,3980,3980,0
|
||||
20250227,100000,63002860,3980,3980,3980,3980,0
|
||||
20250227,095900,63002860,3980,3980,3980,3980,30
|
||||
20250227,095800,62883460,3980,3980,3980,3980,0
|
||||
20250227,095700,62883460,3980,3980,3980,3980,0
|
||||
20250227,095600,62883460,3980,3960,3980,3955,101
|
||||
20250227,095500,62483975,3980,3980,3980,3980,0
|
||||
20250227,095400,62483975,3980,3970,3980,3970,100
|
||||
20250227,095300,62086865,3955,3955,3955,3955,0
|
||||
20250227,095200,62086865,3955,3955,3955,3955,0
|
||||
20250227,095100,62086865,3955,3960,3960,3955,43
|
||||
20250227,095000,61916780,3955,3955,3955,3955,0
|
||||
20250227,094900,61916780,3955,3960,3960,3955,300
|
||||
20250227,094800,60729820,3980,3980,3980,3980,0
|
||||
20250227,094700,60729820,3980,3980,3980,3980,0
|
||||
20250227,094600,60729820,3980,3980,3980,3980,0
|
||||
20250227,094500,60729820,3980,3980,3980,3980,0
|
||||
20250227,094400,60729820,3980,3980,3980,3980,0
|
||||
20250227,094300,60729820,3980,3970,3980,3970,10
|
||||
20250227,094200,60690035,3950,3965,3965,3950,484
|
||||
20250227,094100,58777685,3965,3965,3965,3960,125
|
||||
20250227,094000,58282560,3955,3965,3965,3955,1770
|
||||
20250227,093900,51273015,3965,3965,3965,3965,372
|
||||
20250227,093800,49798035,3980,3965,3980,3965,101
|
||||
20250227,093700,49397555,3965,3965,3965,3965,0
|
||||
20250227,093600,49397555,3965,3980,3980,3965,778
|
||||
20250227,093500,46310215,3975,3975,3975,3975,78
|
||||
20250227,093400,46000165,3990,3990,3990,3990,1
|
||||
20250227,093300,45996175,3975,4000,4000,3975,10
|
||||
20250227,093200,45956375,4000,4000,4000,4000,0
|
||||
20250227,093100,45956375,4000,4000,4000,3980,3
|
||||
20250227,093000,45944395,4000,3980,4000,3980,3
|
||||
20250227,092900,45932435,4005,3985,4005,3970,1255
|
||||
20250227,092800,40945275,3975,4000,4005,3975,450
|
||||
20250227,092700,39153700,3985,3985,3985,3985,10
|
||||
20250227,092600,39113850,3985,3985,3985,3985,54
|
||||
20250227,092500,38898660,4010,4010,4010,4010,1
|
||||
20250227,092400,38894650,4005,4005,4005,4005,1
|
||||
20250227,092300,38890645,4005,4005,4005,4005,685
|
||||
20250227,092200,36147220,4005,4005,4005,4005,3
|
||||
20250227,092100,36135205,4010,4000,4010,4000,503
|
||||
20250227,092000,34120935,4000,4000,4000,4000,0
|
||||
20250227,091900,34120935,4000,4000,4000,4000,0
|
||||
20250227,091800,34120935,4000,4000,4000,4000,129
|
||||
20250227,091700,33604935,4000,4000,4000,4000,3
|
||||
20250227,091600,33592935,4000,4000,4000,4000,0
|
||||
20250227,091500,33592935,4000,4000,4000,4000,47
|
||||
20250227,091400,33404935,4000,4000,4000,4000,319
|
||||
20250227,091300,32128935,4000,4000,4000,4000,1
|
||||
20250227,091200,32124935,3985,3985,3985,3985,1
|
||||
20250227,091100,32120950,4000,4005,4005,4000,195
|
||||
20250227,091000,31340925,4000,3995,4000,3995,1850
|
||||
20250227,090900,23940940,4000,4000,4000,4000,0
|
||||
20250227,090800,23940940,4000,4000,4000,4000,0
|
||||
20250227,090700,23940940,4000,3995,4000,3995,806
|
||||
20250227,090600,20717170,4000,4000,4000,4000,0
|
||||
20250227,090500,20717170,4000,4005,4005,3970,3973
|
||||
20250227,090400,4925265,3985,3985,3985,3985,0
|
||||
20250227,090300,4925265,3985,4005,4005,3985,240
|
||||
20250227,090200,3966685,4005,4005,4005,4005,249
|
||||
20250227,090100,2969440,4005,4005,4005,4005,41
|
||||
20250227,090000,2805235,4000,3975,4000,3975,702
|
||||
|
Reference in New Issue
Block a user