Update 2025-02-27 2849 candle_min
This commit is contained in:
603
014580/min/candle-20250227.csv
Normal file
603
014580/min/candle-20250227.csv
Normal file
@@ -0,0 +1,603 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,190100,471850235,4725,4725,4725,4725,1067
|
||||
20250227,190000,471850235,4725,4725,4725,4725,0
|
||||
20250227,185900,471850235,4725,4725,4725,4725,0
|
||||
20250227,185800,471850235,4725,4725,4725,4725,0
|
||||
20250227,185700,471850235,4725,4725,4725,4725,0
|
||||
20250227,185600,471850235,4725,4725,4725,4725,0
|
||||
20250227,185500,471850235,4725,4725,4725,4725,0
|
||||
20250227,185400,471850235,4725,4725,4725,4725,0
|
||||
20250227,185300,471850235,4725,4725,4725,4725,0
|
||||
20250227,185200,471850235,4725,4725,4725,4725,0
|
||||
20250227,185100,471850235,4725,4725,4725,4725,0
|
||||
20250227,185000,471850235,4725,4725,4725,4725,0
|
||||
20250227,184900,471850235,4725,4725,4725,4725,0
|
||||
20250227,184800,471850235,4725,4725,4725,4725,0
|
||||
20250227,184700,471850235,4725,4725,4725,4725,0
|
||||
20250227,184600,471850235,4725,4725,4725,4725,0
|
||||
20250227,184500,471850235,4725,4725,4725,4725,0
|
||||
20250227,184400,471850235,4725,4725,4725,4725,0
|
||||
20250227,184300,471850235,4725,4725,4725,4725,0
|
||||
20250227,184200,471850235,4725,4725,4725,4725,0
|
||||
20250227,184100,471850235,4725,4725,4725,4725,0
|
||||
20250227,184000,471850235,4725,4725,4725,4725,0
|
||||
20250227,183900,471850235,4725,4725,4725,4725,0
|
||||
20250227,183800,471850235,4725,4725,4725,4725,0
|
||||
20250227,183700,471850235,4725,4725,4725,4725,0
|
||||
20250227,183600,471850235,4725,4725,4725,4725,0
|
||||
20250227,183500,471850235,4725,4725,4725,4725,0
|
||||
20250227,183400,471850235,4725,4725,4725,4725,0
|
||||
20250227,183300,471850235,4725,4725,4725,4725,0
|
||||
20250227,183200,471850235,4725,4725,4725,4725,0
|
||||
20250227,183100,471850235,4725,4725,4725,4725,1067
|
||||
20250227,183000,471850235,4725,4725,4725,4725,0
|
||||
20250227,182900,471850235,4725,4725,4725,4725,0
|
||||
20250227,182800,471850235,4725,4725,4725,4725,0
|
||||
20250227,182700,471850235,4725,4725,4725,4725,0
|
||||
20250227,182600,471850235,4725,4725,4725,4725,0
|
||||
20250227,182500,471850235,4725,4725,4725,4725,0
|
||||
20250227,182400,471850235,4725,4725,4725,4725,0
|
||||
20250227,182300,471850235,4725,4725,4725,4725,0
|
||||
20250227,182200,471850235,4725,4725,4725,4725,0
|
||||
20250227,182100,471850235,4725,4725,4725,4725,0
|
||||
20250227,182000,471850235,4725,4725,4725,4725,0
|
||||
20250227,181900,471850235,4725,4725,4725,4725,0
|
||||
20250227,181800,471850235,4725,4725,4725,4725,0
|
||||
20250227,181700,471850235,4725,4725,4725,4725,0
|
||||
20250227,181600,471850235,4725,4725,4725,4725,0
|
||||
20250227,181500,471850235,4725,4725,4725,4725,0
|
||||
20250227,181400,471850235,4725,4725,4725,4725,0
|
||||
20250227,181300,471850235,4725,4725,4725,4725,0
|
||||
20250227,181200,471850235,4725,4725,4725,4725,0
|
||||
20250227,181100,471850235,4725,4725,4725,4725,0
|
||||
20250227,181000,471850235,4725,4725,4725,4725,0
|
||||
20250227,180900,471850235,4725,4725,4725,4725,0
|
||||
20250227,180800,471850235,4725,4725,4725,4725,0
|
||||
20250227,180700,471850235,4725,4725,4725,4725,0
|
||||
20250227,180600,471850235,4725,4725,4725,4725,0
|
||||
20250227,180500,471850235,4725,4725,4725,4725,0
|
||||
20250227,180400,471850235,4725,4725,4725,4725,0
|
||||
20250227,180300,471850235,4725,4725,4725,4725,0
|
||||
20250227,180200,471850235,4725,4725,4725,4725,0
|
||||
20250227,180100,471850235,4725,4725,4725,4725,1067
|
||||
20250227,180000,471850235,4725,4725,4725,4725,0
|
||||
20250227,175900,471850235,4725,4725,4725,4725,0
|
||||
20250227,175800,471850235,4725,4725,4725,4725,0
|
||||
20250227,175700,471850235,4725,4725,4725,4725,0
|
||||
20250227,175600,471850235,4725,4725,4725,4725,0
|
||||
20250227,175500,471850235,4725,4725,4725,4725,0
|
||||
20250227,175400,471850235,4725,4725,4725,4725,0
|
||||
20250227,175300,471850235,4725,4725,4725,4725,0
|
||||
20250227,175200,471850235,4725,4725,4725,4725,0
|
||||
20250227,175100,471850235,4725,4725,4725,4725,0
|
||||
20250227,175000,471850235,4725,4725,4725,4725,0
|
||||
20250227,174900,471850235,4725,4725,4725,4725,0
|
||||
20250227,174800,471850235,4725,4725,4725,4725,0
|
||||
20250227,174700,471850235,4725,4725,4725,4725,0
|
||||
20250227,174600,471850235,4725,4725,4725,4725,0
|
||||
20250227,174500,471850235,4725,4725,4725,4725,0
|
||||
20250227,174400,471850235,4725,4725,4725,4725,0
|
||||
20250227,174300,471850235,4725,4725,4725,4725,0
|
||||
20250227,174200,471850235,4725,4725,4725,4725,0
|
||||
20250227,174100,471850235,4725,4725,4725,4725,0
|
||||
20250227,174000,471850235,4725,4725,4725,4725,0
|
||||
20250227,173900,471850235,4725,4725,4725,4725,0
|
||||
20250227,173800,471850235,4725,4725,4725,4725,0
|
||||
20250227,173700,471850235,4725,4725,4725,4725,0
|
||||
20250227,173600,471850235,4725,4725,4725,4725,0
|
||||
20250227,173500,471850235,4725,4725,4725,4725,0
|
||||
20250227,173400,471850235,4725,4725,4725,4725,0
|
||||
20250227,173300,471850235,4725,4725,4725,4725,0
|
||||
20250227,173200,471850235,4725,4725,4725,4725,0
|
||||
20250227,173100,471850235,4725,4725,4725,4725,1067
|
||||
20250227,173000,471850235,4725,4725,4725,4725,0
|
||||
20250227,172900,471850235,4725,4725,4725,4725,0
|
||||
20250227,172800,471850235,4725,4725,4725,4725,0
|
||||
20250227,172700,471850235,4725,4725,4725,4725,0
|
||||
20250227,172600,471850235,4725,4725,4725,4725,0
|
||||
20250227,172500,471850235,4725,4725,4725,4725,0
|
||||
20250227,172400,471850235,4725,4725,4725,4725,0
|
||||
20250227,172300,471850235,4725,4725,4725,4725,0
|
||||
20250227,172200,471850235,4725,4725,4725,4725,0
|
||||
20250227,172100,471850235,4725,4725,4725,4725,0
|
||||
20250227,172000,471850235,4725,4725,4725,4725,0
|
||||
20250227,171900,471850235,4725,4725,4725,4725,0
|
||||
20250227,171800,471850235,4725,4725,4725,4725,0
|
||||
20250227,171700,471850235,4725,4725,4725,4725,0
|
||||
20250227,171600,471850235,4725,4725,4725,4725,0
|
||||
20250227,171500,471850235,4725,4725,4725,4725,0
|
||||
20250227,171400,471850235,4725,4725,4725,4725,0
|
||||
20250227,171300,471850235,4725,4725,4725,4725,0
|
||||
20250227,171200,471850235,4725,4725,4725,4725,0
|
||||
20250227,171100,471850235,4725,4725,4725,4725,0
|
||||
20250227,171000,471850235,4725,4725,4725,4725,0
|
||||
20250227,170900,471850235,4725,4725,4725,4725,0
|
||||
20250227,170800,471850235,4725,4725,4725,4725,0
|
||||
20250227,170700,471850235,4725,4725,4725,4725,0
|
||||
20250227,170600,471850235,4725,4725,4725,4725,0
|
||||
20250227,170500,471850235,4725,4725,4725,4725,0
|
||||
20250227,170400,471850235,4725,4725,4725,4725,0
|
||||
20250227,170300,471850235,4725,4725,4725,4725,0
|
||||
20250227,170200,471850235,4725,4725,4725,4725,0
|
||||
20250227,170100,471850235,4725,4725,4725,4725,1067
|
||||
20250227,170000,471850235,4725,4725,4725,4725,0
|
||||
20250227,165900,471850235,4725,4725,4725,4725,0
|
||||
20250227,165800,471850235,4725,4725,4725,4725,0
|
||||
20250227,165700,471850235,4725,4725,4725,4725,0
|
||||
20250227,165600,471850235,4725,4725,4725,4725,0
|
||||
20250227,165500,471850235,4725,4725,4725,4725,0
|
||||
20250227,165400,471850235,4725,4725,4725,4725,0
|
||||
20250227,165300,471850235,4725,4725,4725,4725,0
|
||||
20250227,165200,471850235,4725,4725,4725,4725,0
|
||||
20250227,165100,471850235,4725,4725,4725,4725,0
|
||||
20250227,165000,471850235,4725,4725,4725,4725,0
|
||||
20250227,164900,471850235,4725,4725,4725,4725,0
|
||||
20250227,164800,471850235,4725,4725,4725,4725,0
|
||||
20250227,164700,471850235,4725,4725,4725,4725,0
|
||||
20250227,164600,471850235,4725,4725,4725,4725,0
|
||||
20250227,164500,471850235,4725,4725,4725,4725,0
|
||||
20250227,164400,471850235,4725,4725,4725,4725,0
|
||||
20250227,164300,471850235,4725,4725,4725,4725,0
|
||||
20250227,164200,471850235,4725,4725,4725,4725,0
|
||||
20250227,164100,471850235,4725,4725,4725,4725,0
|
||||
20250227,164000,471850235,4725,4725,4725,4725,0
|
||||
20250227,163900,471850235,4725,4725,4725,4725,0
|
||||
20250227,163800,471850235,4725,4725,4725,4725,0
|
||||
20250227,163700,471850235,4725,4725,4725,4725,0
|
||||
20250227,163600,471850235,4725,4725,4725,4725,0
|
||||
20250227,163500,471850235,4725,4725,4725,4725,0
|
||||
20250227,163400,471850235,4725,4725,4725,4725,0
|
||||
20250227,163300,471850235,4725,4725,4725,4725,0
|
||||
20250227,163200,471850235,4725,4725,4725,4725,0
|
||||
20250227,163100,471850235,4725,4725,4725,4725,1067
|
||||
20250227,163000,471850235,4725,4725,4725,4725,0
|
||||
20250227,162900,471850235,4725,4725,4725,4725,0
|
||||
20250227,162800,471850235,4725,4725,4725,4725,0
|
||||
20250227,162700,471850235,4725,4725,4725,4725,0
|
||||
20250227,162600,471850235,4725,4725,4725,4725,0
|
||||
20250227,162500,471850235,4725,4725,4725,4725,0
|
||||
20250227,162400,471850235,4725,4725,4725,4725,0
|
||||
20250227,162300,471850235,4725,4725,4725,4725,0
|
||||
20250227,162200,471850235,4725,4725,4725,4725,0
|
||||
20250227,162100,471850235,4725,4725,4725,4725,0
|
||||
20250227,162000,471850235,4725,4725,4725,4725,0
|
||||
20250227,161900,471850235,4725,4725,4725,4725,0
|
||||
20250227,161800,471850235,4725,4725,4725,4725,0
|
||||
20250227,161700,471850235,4725,4725,4725,4725,0
|
||||
20250227,161600,471850235,4725,4725,4725,4725,0
|
||||
20250227,161500,471850235,4725,4725,4725,4725,0
|
||||
20250227,161400,471850235,4725,4725,4725,4725,0
|
||||
20250227,161300,471850235,4725,4725,4725,4725,0
|
||||
20250227,161200,471850235,4725,4725,4725,4725,0
|
||||
20250227,161100,471850235,4725,4725,4725,4725,0
|
||||
20250227,161000,471850235,4725,4725,4725,4725,0
|
||||
20250227,160900,471850235,4725,4725,4725,4725,0
|
||||
20250227,160800,471850235,4725,4725,4725,4725,0
|
||||
20250227,160700,471850235,4725,4725,4725,4725,0
|
||||
20250227,160600,471850235,4725,4725,4725,4725,0
|
||||
20250227,160500,471850235,4725,4725,4725,4725,0
|
||||
20250227,160400,471850235,4725,4725,4725,4725,0
|
||||
20250227,160300,471850235,4725,4725,4725,4725,0
|
||||
20250227,160200,471850235,4725,4725,4725,4725,0
|
||||
20250227,160100,471850235,4725,4725,4725,4725,1067
|
||||
20250227,160000,471850235,4725,4725,4725,4725,0
|
||||
20250227,155900,471850235,4725,4725,4725,4725,0
|
||||
20250227,155800,471850235,4725,4725,4725,4725,0
|
||||
20250227,155700,471850235,4725,4725,4725,4725,0
|
||||
20250227,155600,471850235,4725,4725,4725,4725,0
|
||||
20250227,155500,471850235,4725,4725,4725,4725,0
|
||||
20250227,155400,471850235,4725,4725,4725,4725,0
|
||||
20250227,155300,471850235,4725,4725,4725,4725,0
|
||||
20250227,155200,471850235,4725,4725,4725,4725,0
|
||||
20250227,155100,471850235,4725,4725,4725,4725,0
|
||||
20250227,155000,471850235,4725,4725,4725,4725,0
|
||||
20250227,154900,471850235,4725,4725,4725,4725,0
|
||||
20250227,154800,471850235,4725,4725,4725,4725,0
|
||||
20250227,154700,471850235,4725,4725,4725,4725,0
|
||||
20250227,154600,471850235,4725,4725,4725,4725,0
|
||||
20250227,154500,471850235,4725,4725,4725,4725,0
|
||||
20250227,154400,471850235,4725,4725,4725,4725,0
|
||||
20250227,154300,471850235,4725,4725,4725,4725,0
|
||||
20250227,154200,471850235,4725,4725,4725,4725,0
|
||||
20250227,154100,471850235,4725,4725,4725,4725,0
|
||||
20250227,154000,471850235,4725,4725,4725,4725,0
|
||||
20250227,153900,471850235,4725,4725,4725,4725,0
|
||||
20250227,153800,471850235,4725,4725,4725,4725,0
|
||||
20250227,153700,471850235,4725,4725,4725,4725,0
|
||||
20250227,153600,471850235,4725,4725,4725,4725,0
|
||||
20250227,153500,471850235,4725,4725,4725,4725,0
|
||||
20250227,153400,471850235,4725,4725,4725,4725,0
|
||||
20250227,153300,471850235,4725,4725,4725,4725,0
|
||||
20250227,153200,471850235,4725,4725,4725,4725,0
|
||||
20250227,153100,471850235,4725,4725,4725,4725,1067
|
||||
20250227,153000,471850235,4725,4725,4725,4725,1067
|
||||
20250227,152900,466808660,4725,4725,4725,4725,0
|
||||
20250227,152800,466808660,4725,4725,4725,4725,0
|
||||
20250227,152700,466808660,4725,4725,4725,4725,0
|
||||
20250227,152600,466808660,4725,4725,4725,4725,0
|
||||
20250227,152500,466808660,4725,4725,4725,4725,0
|
||||
20250227,152400,466808660,4725,4725,4725,4725,0
|
||||
20250227,152300,466808660,4725,4725,4725,4725,0
|
||||
20250227,152200,466808660,4725,4725,4725,4725,0
|
||||
20250227,152100,466808660,4725,4725,4725,4725,0
|
||||
20250227,152000,466808660,4725,4725,4725,4725,0
|
||||
20250227,151900,466808660,4725,4730,4730,4725,1113
|
||||
20250227,151800,461548575,4730,4730,4730,4730,220
|
||||
20250227,151700,460507975,4740,4740,4740,4740,0
|
||||
20250227,151600,460507975,4740,4740,4740,4740,0
|
||||
20250227,151500,460507975,4740,4740,4740,4740,29
|
||||
20250227,151400,460370515,4735,4735,4735,4735,0
|
||||
20250227,151300,460370515,4735,4735,4735,4735,40
|
||||
20250227,151200,460181115,4740,4740,4740,4740,0
|
||||
20250227,151100,460181115,4740,4720,4740,4720,45
|
||||
20250227,151000,459968275,4710,4730,4730,4710,10082
|
||||
20250227,150900,412395145,4735,4740,4740,4735,101
|
||||
20250227,150800,411916905,4735,4735,4735,4735,0
|
||||
20250227,150700,411916905,4735,4735,4735,4735,1400
|
||||
20250227,150600,405287905,4735,4735,4735,4735,0
|
||||
20250227,150500,405287905,4735,4735,4735,4735,1110
|
||||
20250227,150400,400032055,4740,4740,4740,4740,21
|
||||
20250227,150300,399932515,4740,4740,4740,4740,21
|
||||
20250227,150200,399832975,4740,4740,4740,4740,0
|
||||
20250227,150100,399832975,4740,4740,4740,4740,150
|
||||
20250227,150000,399121975,4735,4735,4735,4735,6
|
||||
20250227,145900,399093565,4740,4740,4740,4740,1
|
||||
20250227,145800,399088825,4740,4740,4740,4740,2
|
||||
20250227,145700,399079345,4740,4740,4740,4740,0
|
||||
20250227,145600,399079345,4740,4740,4740,4740,0
|
||||
20250227,145500,399079345,4740,4745,4745,4740,132
|
||||
20250227,145400,398453660,4740,4740,4740,4740,0
|
||||
20250227,145300,398453660,4740,4740,4740,4740,1
|
||||
20250227,145200,398448920,4740,4740,4740,4740,0
|
||||
20250227,145100,398448920,4740,4740,4740,4740,33
|
||||
20250227,145000,398292500,4745,4745,4745,4745,0
|
||||
20250227,144900,398292500,4745,4740,4745,4740,23
|
||||
20250227,144800,398183475,4740,4740,4740,4740,20
|
||||
20250227,144700,398088675,4740,4740,4740,4740,0
|
||||
20250227,144600,398088675,4740,4740,4740,4740,0
|
||||
20250227,144500,398088675,4740,4740,4740,4740,45
|
||||
20250227,144400,397875375,4745,4745,4745,4745,0
|
||||
20250227,144300,397875375,4745,4745,4745,4745,0
|
||||
20250227,144200,397875375,4745,4745,4745,4745,0
|
||||
20250227,144100,397875375,4745,4745,4745,4745,45
|
||||
20250227,144000,397661850,4745,4745,4745,4745,0
|
||||
20250227,143900,397661850,4745,4745,4745,4745,1
|
||||
20250227,143800,397657105,4745,4745,4745,4745,0
|
||||
20250227,143700,397657105,4745,4735,4745,4735,100
|
||||
20250227,143600,397183505,4745,4745,4745,4745,1
|
||||
20250227,143500,397178760,4745,4745,4745,4745,0
|
||||
20250227,143400,397178760,4745,4745,4745,4745,0
|
||||
20250227,143300,397178760,4745,4745,4745,4745,0
|
||||
20250227,143200,397178760,4745,4745,4745,4745,0
|
||||
20250227,143100,397178760,4745,4745,4745,4745,10
|
||||
20250227,143000,397131310,4745,4745,4745,4745,0
|
||||
20250227,142900,397131310,4745,4745,4745,4745,1
|
||||
20250227,142800,397126565,4735,4735,4735,4735,0
|
||||
20250227,142700,397126565,4735,4735,4735,4735,0
|
||||
20250227,142600,397126565,4735,4735,4735,4735,0
|
||||
20250227,142500,397126565,4735,4735,4735,4735,0
|
||||
20250227,142400,397126565,4735,4740,4740,4735,193
|
||||
20250227,142300,396212460,4735,4735,4735,4735,0
|
||||
20250227,142200,396212460,4735,4735,4735,4735,0
|
||||
20250227,142100,396212460,4735,4735,4735,4735,0
|
||||
20250227,142000,396212460,4735,4735,4735,4735,0
|
||||
20250227,141900,396212460,4735,4735,4735,4735,3
|
||||
20250227,141800,396198255,4740,4740,4740,4740,0
|
||||
20250227,141700,396198255,4740,4740,4740,4740,0
|
||||
20250227,141600,396198255,4740,4740,4740,4740,596
|
||||
20250227,141500,393373215,4740,4740,4740,4740,154
|
||||
20250227,141400,392643255,4740,4740,4740,4740,202
|
||||
20250227,141300,391685775,4740,4745,4745,4740,104
|
||||
20250227,141200,391192810,4745,4745,4745,4745,0
|
||||
20250227,141100,391192810,4745,4745,4745,4745,1
|
||||
20250227,141000,391188065,4740,4740,4740,4740,0
|
||||
20250227,140900,391188065,4740,4740,4740,4740,201
|
||||
20250227,140800,390235325,4745,4745,4745,4745,0
|
||||
20250227,140700,390235325,4745,4745,4745,4745,9
|
||||
20250227,140600,390192620,4740,4740,4740,4740,0
|
||||
20250227,140500,390192620,4740,4740,4740,4740,42
|
||||
20250227,140400,389993540,4745,4745,4745,4745,0
|
||||
20250227,140300,389993540,4745,4745,4745,4745,0
|
||||
20250227,140200,389993540,4745,4745,4745,4745,0
|
||||
20250227,140100,389993540,4745,4745,4745,4745,0
|
||||
20250227,140000,389993540,4745,4745,4745,4745,45
|
||||
20250227,135900,389780015,4745,4745,4745,4745,18
|
||||
20250227,135800,389694605,4745,4740,4745,4740,801
|
||||
20250227,135700,385894860,4740,4740,4740,4740,916
|
||||
20250227,135600,381553020,4740,4740,4740,4740,5
|
||||
20250227,135500,381529320,4735,4735,4735,4735,56
|
||||
20250227,135400,381264160,4735,4735,4735,4735,0
|
||||
20250227,135300,381264160,4735,4735,4735,4735,20
|
||||
20250227,135200,381169460,4730,4735,4735,4730,1003
|
||||
20250227,135100,376425255,4735,4735,4735,4735,0
|
||||
20250227,135000,376425255,4735,4735,4735,4735,0
|
||||
20250227,134900,376425255,4735,4725,4735,4725,501
|
||||
20250227,134800,374058020,4735,4735,4735,4735,0
|
||||
20250227,134700,374058020,4735,4735,4735,4735,0
|
||||
20250227,134600,374058020,4735,4735,4735,4735,0
|
||||
20250227,134500,374058020,4735,4735,4735,4735,0
|
||||
20250227,134400,374058020,4735,4735,4735,4735,0
|
||||
20250227,134300,374058020,4735,4740,4740,4735,3
|
||||
20250227,134200,374043805,4740,4740,4740,4740,8
|
||||
20250227,134100,374005885,4740,4740,4740,4740,2
|
||||
20250227,134000,373996405,4740,4740,4740,4740,1
|
||||
20250227,133900,373991665,4725,4725,4725,4725,100
|
||||
20250227,133800,373519165,4745,4745,4745,4745,0
|
||||
20250227,133700,373519165,4745,4745,4745,4745,0
|
||||
20250227,133600,373519165,4745,4745,4745,4745,0
|
||||
20250227,133500,373519165,4745,4730,4745,4730,2
|
||||
20250227,133400,373509690,4720,4720,4720,4720,541
|
||||
20250227,133300,370956170,4720,4720,4720,4720,1230
|
||||
20250227,133200,365150570,4720,4720,4720,4720,1255
|
||||
20250227,133100,359226970,4720,4725,4725,4715,4368
|
||||
20250227,133000,338611505,4725,4735,4735,4725,1472
|
||||
20250227,132900,331650005,4745,4745,4745,4745,0
|
||||
20250227,132800,331650005,4745,4745,4745,4745,0
|
||||
20250227,132700,331650005,4745,4745,4745,4745,0
|
||||
20250227,132600,331650005,4745,4745,4745,4745,0
|
||||
20250227,132500,331650005,4745,4745,4745,4745,0
|
||||
20250227,132400,331650005,4745,4745,4745,4745,0
|
||||
20250227,132300,331650005,4745,4745,4745,4745,0
|
||||
20250227,132200,331650005,4745,4745,4745,4745,10
|
||||
20250227,132100,331602555,4730,4730,4730,4730,0
|
||||
20250227,132000,331602555,4730,4730,4730,4730,9
|
||||
20250227,131900,331559985,4745,4740,4745,4730,8
|
||||
20250227,131800,331522070,4735,4735,4735,4735,195
|
||||
20250227,131700,330598745,4735,4740,4740,4735,825
|
||||
20250227,131600,326691990,4745,4745,4745,4745,1
|
||||
20250227,131500,326687245,4740,4740,4740,4740,0
|
||||
20250227,131400,326687245,4740,4740,4740,4740,11
|
||||
20250227,131300,326635105,4740,4740,4740,4740,1
|
||||
20250227,131200,326630365,4750,4750,4750,4750,0
|
||||
20250227,131100,326630365,4750,4750,4750,4750,0
|
||||
20250227,131000,326630365,4750,4750,4750,4750,50
|
||||
20250227,130900,326392865,4745,4745,4750,4745,54
|
||||
20250227,130800,326136430,4740,4740,4740,4740,3
|
||||
20250227,130700,326122210,4740,4740,4740,4740,2
|
||||
20250227,130600,326112730,4740,4745,4745,4740,264
|
||||
20250227,130500,324860135,4750,4750,4750,4750,36
|
||||
20250227,130400,324689135,4760,4760,4760,4760,0
|
||||
20250227,130300,324689135,4760,4760,4760,4760,0
|
||||
20250227,130200,324689135,4760,4760,4760,4760,0
|
||||
20250227,130100,324689135,4760,4760,4760,4760,0
|
||||
20250227,130000,324689135,4760,4760,4760,4760,0
|
||||
20250227,125900,324689135,4760,4760,4760,4760,0
|
||||
20250227,125800,324689135,4760,4760,4760,4760,0
|
||||
20250227,125700,324689135,4760,4760,4760,4760,0
|
||||
20250227,125600,324689135,4760,4760,4760,4760,0
|
||||
20250227,125500,324689135,4760,4760,4760,4760,0
|
||||
20250227,125400,324689135,4760,4760,4760,4760,6
|
||||
20250227,125300,324660575,4760,4760,4760,4760,3
|
||||
20250227,125200,324646295,4760,4760,4760,4760,0
|
||||
20250227,125100,324646295,4760,4760,4760,4760,1
|
||||
20250227,125000,324641535,4745,4745,4745,4745,0
|
||||
20250227,124900,324641535,4745,4745,4745,4745,0
|
||||
20250227,124800,324641535,4745,4745,4745,4745,0
|
||||
20250227,124700,324641535,4745,4745,4745,4745,0
|
||||
20250227,124600,324641535,4745,4750,4750,4745,61
|
||||
20250227,124500,324351940,4765,4765,4765,4765,10
|
||||
20250227,124400,324304290,4765,4765,4765,4765,0
|
||||
20250227,124300,324304290,4765,4765,4765,4765,0
|
||||
20250227,124200,324304290,4765,4765,4765,4765,2
|
||||
20250227,124100,324294760,4765,4765,4765,4765,0
|
||||
20250227,124000,324294760,4765,4765,4765,4765,0
|
||||
20250227,123900,324294760,4765,4765,4765,4765,0
|
||||
20250227,123800,324294760,4765,4765,4765,4765,0
|
||||
20250227,123700,324294760,4765,4765,4765,4765,1
|
||||
20250227,123600,324289995,4760,4760,4760,4760,0
|
||||
20250227,123500,324289995,4760,4760,4760,4760,500
|
||||
20250227,123400,321909995,4760,4760,4760,4760,0
|
||||
20250227,123300,321909995,4760,4760,4760,4760,40
|
||||
20250227,123200,321719595,4760,4760,4760,4760,600
|
||||
20250227,123100,318863595,4760,4760,4760,4760,0
|
||||
20250227,123000,318863595,4760,4760,4760,4760,0
|
||||
20250227,122900,318863595,4760,4760,4760,4760,0
|
||||
20250227,122800,318863595,4760,4760,4760,4760,0
|
||||
20250227,122700,318863595,4760,4760,4760,4760,0
|
||||
20250227,122600,318863595,4760,4760,4760,4760,0
|
||||
20250227,122500,318863595,4760,4760,4760,4760,0
|
||||
20250227,122400,318863595,4760,4760,4760,4760,0
|
||||
20250227,122300,318863595,4760,4760,4760,4760,0
|
||||
20250227,122200,318863595,4760,4740,4760,4740,16
|
||||
20250227,122100,318787695,4735,4735,4735,4735,0
|
||||
20250227,122000,318787695,4735,4765,4765,4735,3411
|
||||
20250227,121900,302594020,4765,4760,4765,4760,351
|
||||
20250227,121800,300923255,4765,4755,4765,4755,303
|
||||
20250227,121700,299481025,4755,4755,4755,4755,2
|
||||
20250227,121600,299471515,4760,4760,4760,4760,1
|
||||
20250227,121500,299466755,4755,4755,4755,4755,1
|
||||
20250227,121400,299462000,4760,4760,4760,4760,0
|
||||
20250227,121300,299462000,4760,4760,4760,4760,0
|
||||
20250227,121200,299462000,4760,4760,4760,4760,7
|
||||
20250227,121100,299428680,4755,4755,4755,4755,40
|
||||
20250227,121000,299238480,4755,4755,4755,4755,0
|
||||
20250227,120900,299238480,4755,4755,4755,4755,1
|
||||
20250227,120800,299233725,4760,4760,4760,4760,21
|
||||
20250227,120700,299133765,4760,4760,4760,4760,10
|
||||
20250227,120600,299086165,4765,4765,4765,4765,0
|
||||
20250227,120500,299086165,4765,4765,4765,4765,10
|
||||
20250227,120400,299038515,4760,4760,4760,4760,0
|
||||
20250227,120300,299038515,4760,4760,4760,4760,500
|
||||
20250227,120200,296658515,4760,4760,4760,4760,0
|
||||
20250227,120100,296658515,4760,4760,4760,4760,3
|
||||
20250227,120000,296644235,4760,4760,4760,4760,10
|
||||
20250227,115900,296596635,4755,4755,4755,4755,0
|
||||
20250227,115800,296596635,4755,4755,4755,4755,0
|
||||
20250227,115700,296596635,4755,4755,4755,4755,359
|
||||
20250227,115600,294889590,4755,4755,4755,4755,0
|
||||
20250227,115500,294889590,4755,4755,4755,4755,0
|
||||
20250227,115400,294889590,4755,4755,4755,4755,0
|
||||
20250227,115300,294889590,4755,4755,4755,4755,893
|
||||
20250227,115200,290643375,4745,4745,4745,4745,0
|
||||
20250227,115100,290643375,4745,4745,4745,4745,0
|
||||
20250227,115000,290643375,4745,4745,4745,4745,0
|
||||
20250227,114900,290643375,4745,4745,4745,4745,2
|
||||
20250227,114800,290633885,4745,4745,4745,4745,0
|
||||
20250227,114700,290633885,4745,4745,4745,4745,0
|
||||
20250227,114600,290633885,4745,4745,4745,4745,11
|
||||
20250227,114500,290581690,4745,4745,4745,4745,9
|
||||
20250227,114400,290538985,4745,4745,4745,4745,41
|
||||
20250227,114300,290344440,4740,4740,4740,4740,0
|
||||
20250227,114200,290344440,4740,4740,4740,4740,1
|
||||
20250227,114100,290339700,4740,4750,4750,4740,8
|
||||
20250227,114000,290301720,4750,4750,4750,4750,0
|
||||
20250227,113900,290301720,4750,4750,4750,4750,20
|
||||
20250227,113800,290206720,4750,4750,4750,4750,8
|
||||
20250227,113700,290168720,4750,4750,4750,4750,63
|
||||
20250227,113600,289869470,4750,4750,4750,4750,23
|
||||
20250227,113500,289760220,4750,4750,4750,4750,0
|
||||
20250227,113400,289760220,4750,4740,4750,4740,83
|
||||
20250227,113300,289366770,4740,4740,4740,4740,100
|
||||
20250227,113200,288892770,4740,4740,4740,4740,0
|
||||
20250227,113100,288892770,4740,4745,4745,4740,100
|
||||
20250227,113000,288418765,4750,4750,4750,4750,10
|
||||
20250227,112900,288371265,4750,4750,4750,4750,20
|
||||
20250227,112800,288276265,4750,4750,4750,4750,252
|
||||
20250227,112700,287079265,4745,4745,4745,4745,200
|
||||
20250227,112600,286130265,4750,4750,4750,4750,123
|
||||
20250227,112500,285546015,4740,4740,4740,4740,2
|
||||
20250227,112400,285536535,4755,4755,4755,4755,0
|
||||
20250227,112300,285536535,4755,4745,4755,4745,13
|
||||
20250227,112200,285474840,4755,4755,4755,4755,0
|
||||
20250227,112100,285474840,4755,4755,4755,4755,0
|
||||
20250227,112000,285474840,4755,4740,4755,4740,47
|
||||
20250227,111900,285251740,4740,4740,4740,4740,1
|
||||
20250227,111800,285247000,4740,4740,4740,4740,400
|
||||
20250227,111700,283351000,4740,4730,4740,4730,244
|
||||
20250227,111600,282196870,4740,4740,4740,4740,14
|
||||
20250227,111500,282130510,4740,4740,4740,4740,0
|
||||
20250227,111400,282130510,4740,4740,4740,4740,0
|
||||
20250227,111300,282130510,4740,4730,4740,4730,2206
|
||||
20250227,111200,271696050,4730,4730,4730,4730,1
|
||||
20250227,111100,271691320,4730,4730,4730,4730,2
|
||||
20250227,111000,271681860,4730,4730,4730,4730,0
|
||||
20250227,110900,271681860,4730,4715,4730,4710,1224
|
||||
20250227,110800,265910830,4715,4720,4730,4715,62
|
||||
20250227,110700,265618170,4730,4730,4730,4730,0
|
||||
20250227,110600,265618170,4730,4720,4730,4715,1020
|
||||
20250227,110500,260806925,4720,4725,4725,4720,110
|
||||
20250227,110400,260287610,4730,4725,4730,4720,12
|
||||
20250227,110300,260230915,4730,4720,4730,4720,214
|
||||
20250227,110200,259220785,4720,4725,4730,4720,2018
|
||||
20250227,110100,249695750,4730,4725,4730,4720,3109
|
||||
20250227,110000,235015520,4725,4725,4730,4725,734
|
||||
20250227,105900,231547365,4730,4730,4730,4725,1781
|
||||
20250227,105800,223131900,4730,4730,4730,4725,1524
|
||||
20250227,105700,215928500,4730,4730,4735,4730,750
|
||||
20250227,105600,212380995,4730,4730,4730,4730,300
|
||||
20250227,105500,210961995,4735,4735,4740,4730,408
|
||||
20250227,105400,209031405,4740,4745,4745,4735,2143
|
||||
20250227,105300,198877990,4750,4750,4750,4750,20
|
||||
20250227,105200,198782990,4755,4755,4755,4755,12
|
||||
20250227,105100,198725930,4740,4740,4740,4740,500
|
||||
20250227,105000,196355930,4740,4740,4740,4740,352
|
||||
20250227,104900,194687450,4740,4740,4740,4740,1800
|
||||
20250227,104800,186155450,4740,4740,4755,4740,768
|
||||
20250227,104700,182514085,4755,4755,4755,4755,2
|
||||
20250227,104600,182504575,4740,4740,4740,4740,9
|
||||
20250227,104500,182461915,4770,4770,4770,4770,0
|
||||
20250227,104400,182461915,4770,4740,4770,4740,1018
|
||||
20250227,104300,177636565,4740,4755,4770,4740,10264
|
||||
20250227,104200,128897870,4755,4760,4760,4755,950
|
||||
20250227,104100,124379415,4760,4760,4760,4760,0
|
||||
20250227,104000,124379415,4760,4760,4760,4760,21
|
||||
20250227,103900,124279455,4760,4770,4770,4760,2582
|
||||
20250227,103800,111988955,4765,4765,4765,4765,59
|
||||
20250227,103700,111707820,4765,4765,4765,4765,536
|
||||
20250227,103600,109153780,4765,4765,4765,4765,0
|
||||
20250227,103500,109153780,4765,4765,4765,4765,48
|
||||
20250227,103400,108925060,4765,4765,4765,4765,0
|
||||
20250227,103300,108925060,4765,4765,4765,4765,227
|
||||
20250227,103200,107843405,4770,4770,4770,4770,2
|
||||
20250227,103100,107833865,4770,4770,4770,4770,0
|
||||
20250227,103000,107833865,4770,4770,4770,4770,0
|
||||
20250227,102900,107833865,4770,4770,4770,4770,0
|
||||
20250227,102800,107833865,4770,4770,4770,4770,1
|
||||
20250227,102700,107829095,4770,4770,4770,4770,10
|
||||
20250227,102600,107781395,4770,4770,4770,4770,4
|
||||
20250227,102500,107762315,4770,4770,4770,4770,0
|
||||
20250227,102400,107762315,4770,4765,4770,4765,204
|
||||
20250227,102300,106790250,4770,4775,4775,4770,9
|
||||
20250227,102200,106747305,4780,4780,4780,4780,3
|
||||
20250227,102100,106732965,4785,4785,4785,4785,0
|
||||
20250227,102000,106732965,4785,4785,4785,4785,0
|
||||
20250227,101900,106732965,4785,4780,4785,4780,10
|
||||
20250227,101800,106685160,4785,4785,4785,4775,8
|
||||
20250227,101700,106646925,4790,4790,4790,4790,0
|
||||
20250227,101600,106646925,4790,4790,4790,4790,0
|
||||
20250227,101500,106646925,4790,4785,4790,4785,427
|
||||
20250227,101400,104602555,4785,4765,4785,4765,220
|
||||
20250227,101300,103554175,4765,4770,4770,4765,100
|
||||
20250227,101200,103077605,4785,4780,4785,4775,17
|
||||
20250227,101100,102996380,4780,4780,4780,4780,0
|
||||
20250227,101000,102996380,4780,4780,4780,4780,0
|
||||
20250227,100900,102996380,4780,4785,4785,4780,107
|
||||
20250227,100800,102484400,4775,4785,4785,4775,7
|
||||
20250227,100700,102450965,4765,4765,4775,4765,1066
|
||||
20250227,100600,97371400,4765,4780,4780,4765,1012
|
||||
20250227,100500,92548130,4770,4770,4770,4770,9
|
||||
20250227,100400,92505200,4770,4780,4780,4770,34
|
||||
20250227,100300,92342745,4780,4780,4780,4780,33
|
||||
20250227,100200,92185005,4775,4780,4780,4775,28
|
||||
20250227,100100,92051230,4770,4770,4770,4770,0
|
||||
20250227,100000,92051230,4770,4770,4775,4770,36
|
||||
20250227,095900,91879490,4790,4790,4790,4790,1
|
||||
20250227,095800,91874700,4765,4775,4775,4765,55
|
||||
20250227,095700,91612605,4790,4790,4790,4790,0
|
||||
20250227,095600,91612605,4790,4780,4790,4775,3
|
||||
20250227,095500,91598260,4780,4770,4780,4770,23
|
||||
20250227,095400,91488540,4765,4765,4765,4765,1029
|
||||
20250227,095300,86585355,4770,4770,4770,4770,0
|
||||
20250227,095200,86585355,4770,4780,4785,4770,3939
|
||||
20250227,095100,67790640,4790,4790,4790,4790,0
|
||||
20250227,095000,67790640,4790,4790,4790,4790,0
|
||||
20250227,094900,67790640,4790,4780,4790,4775,503
|
||||
20250227,094800,65388490,4780,4780,4780,4780,87
|
||||
20250227,094700,64972630,4780,4780,4780,4780,96
|
||||
20250227,094600,64513750,4790,4790,4790,4790,0
|
||||
20250227,094500,64513750,4790,4775,4790,4775,167
|
||||
20250227,094400,63716310,4775,4775,4775,4775,322
|
||||
20250227,094300,62178760,4770,4775,4775,4770,15
|
||||
20250227,094200,62107145,4790,4795,4795,4790,3
|
||||
20250227,094100,62092770,4775,4780,4780,4775,718
|
||||
20250227,094000,58662750,4795,4795,4795,4795,0
|
||||
20250227,093900,58662750,4795,4795,4795,4795,0
|
||||
20250227,093800,58662750,4795,4795,4795,4795,10
|
||||
20250227,093700,58614800,4795,4795,4795,4795,10
|
||||
20250227,093600,58566850,4795,4795,4795,4795,7
|
||||
20250227,093500,58533285,4795,4795,4795,4795,1
|
||||
20250227,093400,58528490,4795,4795,4795,4795,9
|
||||
20250227,093300,58485335,4795,4795,4795,4795,3
|
||||
20250227,093200,58470950,4795,4795,4795,4795,61
|
||||
20250227,093100,58178455,4795,4795,4795,4795,2
|
||||
20250227,093000,58168865,4795,4795,4795,4795,5
|
||||
20250227,092900,58144890,4780,4785,4785,4780,1141
|
||||
20250227,092800,52690890,4780,4780,4780,4780,0
|
||||
20250227,092700,52690890,4780,4780,4780,4780,576
|
||||
20250227,092600,49937610,4780,4790,4790,4780,630
|
||||
20250227,092500,46926135,4795,4795,4795,4795,5
|
||||
20250227,092400,46902160,4800,4795,4800,4795,72
|
||||
20250227,092300,46556730,4795,4795,4795,4795,1
|
||||
20250227,092200,46551935,4770,4770,4770,4770,53
|
||||
20250227,092100,46299125,4765,4780,4780,4765,928
|
||||
20250227,092000,41870470,4805,4805,4805,4805,0
|
||||
20250227,091900,41870470,4805,4805,4805,4805,0
|
||||
20250227,091800,41870470,4805,4785,4805,4785,127
|
||||
20250227,091700,41261475,4805,4805,4805,4805,0
|
||||
20250227,091600,41261475,4805,4805,4805,4805,0
|
||||
20250227,091500,41261475,4805,4785,4805,4785,900
|
||||
20250227,091400,36950975,4810,4810,4810,4810,0
|
||||
20250227,091300,36950975,4810,4810,4810,4810,0
|
||||
20250227,091200,36950975,4810,4810,4810,4810,3
|
||||
20250227,091100,36936545,4810,4805,4815,4805,1040
|
||||
20250227,091000,31936220,4805,4805,4805,4805,0
|
||||
20250227,090900,31936220,4805,4805,4805,4805,0
|
||||
20250227,090800,31936220,4805,4810,4810,4790,197
|
||||
20250227,090700,30992540,4800,4800,4800,4800,1368
|
||||
20250227,090600,24426140,4800,4790,4800,4790,1326
|
||||
20250227,090500,18061400,4805,4805,4805,4805,0
|
||||
20250227,090400,18061400,4805,4805,4805,4805,1
|
||||
20250227,090300,18056595,4790,4775,4790,4770,1649
|
||||
20250227,090200,10188950,4775,4785,4805,4770,628
|
||||
20250227,090100,7188895,4805,4805,4805,4805,1
|
||||
20250227,090000,7184090,4790,4805,4810,4790,1496
|
||||
|
Reference in New Issue
Block a user