Update 2025-02-27 2849 candle_min
This commit is contained in:
605
016740/min/candle-20250227.csv
Normal file
605
016740/min/candle-20250227.csv
Normal file
@@ -0,0 +1,605 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,190300,495420195,3285,3285,3285,3285,7538
|
||||
20250227,190200,495420195,3285,3285,3285,3285,0
|
||||
20250227,190100,495420195,3285,3285,3285,3285,0
|
||||
20250227,190000,495420195,3285,3285,3285,3285,0
|
||||
20250227,185900,495420195,3285,3285,3285,3285,0
|
||||
20250227,185800,495420195,3285,3285,3285,3285,0
|
||||
20250227,185700,495420195,3285,3285,3285,3285,0
|
||||
20250227,185600,495420195,3285,3285,3285,3285,0
|
||||
20250227,185500,495420195,3285,3285,3285,3285,0
|
||||
20250227,185400,495420195,3285,3285,3285,3285,0
|
||||
20250227,185300,495420195,3285,3285,3285,3285,0
|
||||
20250227,185200,495420195,3285,3285,3285,3285,0
|
||||
20250227,185100,495420195,3285,3285,3285,3285,0
|
||||
20250227,185000,495420195,3285,3285,3285,3285,0
|
||||
20250227,184900,495420195,3285,3285,3285,3285,0
|
||||
20250227,184800,495420195,3285,3285,3285,3285,0
|
||||
20250227,184700,495420195,3285,3285,3285,3285,0
|
||||
20250227,184600,495420195,3285,3285,3285,3285,0
|
||||
20250227,184500,495420195,3285,3285,3285,3285,0
|
||||
20250227,184400,495420195,3285,3285,3285,3285,0
|
||||
20250227,184300,495420195,3285,3285,3285,3285,0
|
||||
20250227,184200,495420195,3285,3285,3285,3285,0
|
||||
20250227,184100,495420195,3285,3285,3285,3285,0
|
||||
20250227,184000,495420195,3285,3285,3285,3285,0
|
||||
20250227,183900,495420195,3285,3285,3285,3285,0
|
||||
20250227,183800,495420195,3285,3285,3285,3285,0
|
||||
20250227,183700,495420195,3285,3285,3285,3285,0
|
||||
20250227,183600,495420195,3285,3285,3285,3285,0
|
||||
20250227,183500,495420195,3285,3285,3285,3285,0
|
||||
20250227,183400,495420195,3285,3285,3285,3285,0
|
||||
20250227,183300,495420195,3285,3285,3285,3285,7538
|
||||
20250227,183200,495420195,3285,3285,3285,3285,0
|
||||
20250227,183100,495420195,3285,3285,3285,3285,0
|
||||
20250227,183000,495420195,3285,3285,3285,3285,0
|
||||
20250227,182900,495420195,3285,3285,3285,3285,0
|
||||
20250227,182800,495420195,3285,3285,3285,3285,0
|
||||
20250227,182700,495420195,3285,3285,3285,3285,0
|
||||
20250227,182600,495420195,3285,3285,3285,3285,0
|
||||
20250227,182500,495420195,3285,3285,3285,3285,0
|
||||
20250227,182400,495420195,3285,3285,3285,3285,0
|
||||
20250227,182300,495420195,3285,3285,3285,3285,0
|
||||
20250227,182200,495420195,3285,3285,3285,3285,0
|
||||
20250227,182100,495420195,3285,3285,3285,3285,0
|
||||
20250227,182000,495420195,3285,3285,3285,3285,0
|
||||
20250227,181900,495420195,3285,3285,3285,3285,0
|
||||
20250227,181800,495420195,3285,3285,3285,3285,0
|
||||
20250227,181700,495420195,3285,3285,3285,3285,0
|
||||
20250227,181600,495420195,3285,3285,3285,3285,0
|
||||
20250227,181500,495420195,3285,3285,3285,3285,0
|
||||
20250227,181400,495420195,3285,3285,3285,3285,0
|
||||
20250227,181300,495420195,3285,3285,3285,3285,0
|
||||
20250227,181200,495420195,3285,3285,3285,3285,0
|
||||
20250227,181100,495420195,3285,3285,3285,3285,0
|
||||
20250227,181000,495420195,3285,3285,3285,3285,0
|
||||
20250227,180900,495420195,3285,3285,3285,3285,0
|
||||
20250227,180800,495420195,3285,3285,3285,3285,0
|
||||
20250227,180700,495420195,3285,3285,3285,3285,0
|
||||
20250227,180600,495420195,3285,3285,3285,3285,0
|
||||
20250227,180500,495420195,3285,3285,3285,3285,0
|
||||
20250227,180400,495420195,3285,3285,3285,3285,0
|
||||
20250227,180300,495420195,3285,3285,3285,3285,7538
|
||||
20250227,180200,495420195,3285,3285,3285,3285,0
|
||||
20250227,180100,495420195,3285,3285,3285,3285,0
|
||||
20250227,180000,495420195,3285,3285,3285,3285,0
|
||||
20250227,175900,495420195,3285,3285,3285,3285,0
|
||||
20250227,175800,495420195,3285,3285,3285,3285,0
|
||||
20250227,175700,495420195,3285,3285,3285,3285,0
|
||||
20250227,175600,495420195,3285,3285,3285,3285,0
|
||||
20250227,175500,495420195,3285,3285,3285,3285,0
|
||||
20250227,175400,495420195,3285,3285,3285,3285,0
|
||||
20250227,175300,495420195,3285,3285,3285,3285,0
|
||||
20250227,175200,495420195,3285,3285,3285,3285,0
|
||||
20250227,175100,495420195,3285,3285,3285,3285,0
|
||||
20250227,175000,495420195,3285,3285,3285,3285,0
|
||||
20250227,174900,495420195,3285,3285,3285,3285,0
|
||||
20250227,174800,495420195,3285,3285,3285,3285,0
|
||||
20250227,174700,495420195,3285,3285,3285,3285,0
|
||||
20250227,174600,495420195,3285,3285,3285,3285,0
|
||||
20250227,174500,495420195,3285,3285,3285,3285,0
|
||||
20250227,174400,495420195,3285,3285,3285,3285,0
|
||||
20250227,174300,495420195,3285,3285,3285,3285,0
|
||||
20250227,174200,495420195,3285,3285,3285,3285,0
|
||||
20250227,174100,495420195,3285,3285,3285,3285,0
|
||||
20250227,174000,495420195,3285,3285,3285,3285,0
|
||||
20250227,173900,495420195,3285,3285,3285,3285,0
|
||||
20250227,173800,495420195,3285,3285,3285,3285,0
|
||||
20250227,173700,495420195,3285,3285,3285,3285,0
|
||||
20250227,173600,495420195,3285,3285,3285,3285,0
|
||||
20250227,173500,495420195,3285,3285,3285,3285,0
|
||||
20250227,173400,495420195,3285,3285,3285,3285,0
|
||||
20250227,173300,495420195,3285,3285,3285,3285,7538
|
||||
20250227,173200,495420195,3285,3285,3285,3285,0
|
||||
20250227,173100,495420195,3285,3285,3285,3285,0
|
||||
20250227,173000,495420195,3285,3285,3285,3285,0
|
||||
20250227,172900,495420195,3285,3285,3285,3285,0
|
||||
20250227,172800,495420195,3285,3285,3285,3285,0
|
||||
20250227,172700,495420195,3285,3285,3285,3285,0
|
||||
20250227,172600,495420195,3285,3285,3285,3285,0
|
||||
20250227,172500,495420195,3285,3285,3285,3285,0
|
||||
20250227,172400,495420195,3285,3285,3285,3285,0
|
||||
20250227,172300,495420195,3285,3285,3285,3285,0
|
||||
20250227,172200,495420195,3285,3285,3285,3285,0
|
||||
20250227,172100,495420195,3285,3285,3285,3285,0
|
||||
20250227,172000,495420195,3285,3285,3285,3285,0
|
||||
20250227,171900,495420195,3285,3285,3285,3285,0
|
||||
20250227,171800,495420195,3285,3285,3285,3285,0
|
||||
20250227,171700,495420195,3285,3285,3285,3285,0
|
||||
20250227,171600,495420195,3285,3285,3285,3285,0
|
||||
20250227,171500,495420195,3285,3285,3285,3285,0
|
||||
20250227,171400,495420195,3285,3285,3285,3285,0
|
||||
20250227,171300,495420195,3285,3285,3285,3285,0
|
||||
20250227,171200,495420195,3285,3285,3285,3285,0
|
||||
20250227,171100,495420195,3285,3285,3285,3285,0
|
||||
20250227,171000,495420195,3285,3285,3285,3285,0
|
||||
20250227,170900,495420195,3285,3285,3285,3285,0
|
||||
20250227,170800,495420195,3285,3285,3285,3285,0
|
||||
20250227,170700,495420195,3285,3285,3285,3285,0
|
||||
20250227,170600,495420195,3285,3285,3285,3285,0
|
||||
20250227,170500,495420195,3285,3285,3285,3285,0
|
||||
20250227,170400,495420195,3285,3285,3285,3285,0
|
||||
20250227,170300,495420195,3285,3285,3285,3285,7538
|
||||
20250227,170200,495420195,3285,3285,3285,3285,0
|
||||
20250227,170100,495420195,3285,3285,3285,3285,0
|
||||
20250227,170000,495420195,3285,3285,3285,3285,0
|
||||
20250227,165900,495420195,3285,3285,3285,3285,0
|
||||
20250227,165800,495420195,3285,3285,3285,3285,0
|
||||
20250227,165700,495420195,3285,3285,3285,3285,0
|
||||
20250227,165600,495420195,3285,3285,3285,3285,0
|
||||
20250227,165500,495420195,3285,3285,3285,3285,0
|
||||
20250227,165400,495420195,3285,3285,3285,3285,0
|
||||
20250227,165300,495420195,3285,3285,3285,3285,0
|
||||
20250227,165200,495420195,3285,3285,3285,3285,0
|
||||
20250227,165100,495420195,3285,3285,3285,3285,0
|
||||
20250227,165000,495420195,3285,3285,3285,3285,0
|
||||
20250227,164900,495420195,3285,3285,3285,3285,0
|
||||
20250227,164800,495420195,3285,3285,3285,3285,0
|
||||
20250227,164700,495420195,3285,3285,3285,3285,0
|
||||
20250227,164600,495420195,3285,3285,3285,3285,0
|
||||
20250227,164500,495420195,3285,3285,3285,3285,0
|
||||
20250227,164400,495420195,3285,3285,3285,3285,0
|
||||
20250227,164300,495420195,3285,3285,3285,3285,0
|
||||
20250227,164200,495420195,3285,3285,3285,3285,0
|
||||
20250227,164100,495420195,3285,3285,3285,3285,0
|
||||
20250227,164000,495420195,3285,3285,3285,3285,0
|
||||
20250227,163900,495420195,3285,3285,3285,3285,0
|
||||
20250227,163800,495420195,3285,3285,3285,3285,0
|
||||
20250227,163700,495420195,3285,3285,3285,3285,0
|
||||
20250227,163600,495420195,3285,3285,3285,3285,0
|
||||
20250227,163500,495420195,3285,3285,3285,3285,0
|
||||
20250227,163400,495420195,3285,3285,3285,3285,0
|
||||
20250227,163300,495420195,3285,3285,3285,3285,7538
|
||||
20250227,163200,495420195,3285,3285,3285,3285,0
|
||||
20250227,163100,495420195,3285,3285,3285,3285,0
|
||||
20250227,163000,495420195,3285,3285,3285,3285,0
|
||||
20250227,162900,495420195,3285,3285,3285,3285,0
|
||||
20250227,162800,495420195,3285,3285,3285,3285,0
|
||||
20250227,162700,495420195,3285,3285,3285,3285,0
|
||||
20250227,162600,495420195,3285,3285,3285,3285,0
|
||||
20250227,162500,495420195,3285,3285,3285,3285,0
|
||||
20250227,162400,495420195,3285,3285,3285,3285,0
|
||||
20250227,162300,495420195,3285,3285,3285,3285,0
|
||||
20250227,162200,495420195,3285,3285,3285,3285,0
|
||||
20250227,162100,495420195,3285,3285,3285,3285,0
|
||||
20250227,162000,495420195,3285,3285,3285,3285,0
|
||||
20250227,161900,495420195,3285,3285,3285,3285,0
|
||||
20250227,161800,495420195,3285,3285,3285,3285,0
|
||||
20250227,161700,495420195,3285,3285,3285,3285,0
|
||||
20250227,161600,495420195,3285,3285,3285,3285,0
|
||||
20250227,161500,495420195,3285,3285,3285,3285,0
|
||||
20250227,161400,495420195,3285,3285,3285,3285,0
|
||||
20250227,161300,495420195,3285,3285,3285,3285,0
|
||||
20250227,161200,495420195,3285,3285,3285,3285,0
|
||||
20250227,161100,495420195,3285,3285,3285,3285,0
|
||||
20250227,161000,495420195,3285,3285,3285,3285,0
|
||||
20250227,160900,495420195,3285,3285,3285,3285,0
|
||||
20250227,160800,495420195,3285,3285,3285,3285,0
|
||||
20250227,160700,495420195,3285,3285,3285,3285,0
|
||||
20250227,160600,495420195,3285,3285,3285,3285,0
|
||||
20250227,160500,495420195,3285,3285,3285,3285,0
|
||||
20250227,160400,495420195,3285,3285,3285,3285,0
|
||||
20250227,160300,495420195,3285,3285,3285,3285,7538
|
||||
20250227,160200,495420195,3285,3285,3285,3285,0
|
||||
20250227,160100,495420195,3285,3285,3285,3285,0
|
||||
20250227,160000,495420195,3285,3285,3285,3285,0
|
||||
20250227,155900,495420195,3285,3285,3285,3285,0
|
||||
20250227,155800,495420195,3285,3285,3285,3285,0
|
||||
20250227,155700,495420195,3285,3285,3285,3285,0
|
||||
20250227,155600,495420195,3285,3285,3285,3285,0
|
||||
20250227,155500,495420195,3285,3285,3285,3285,0
|
||||
20250227,155400,495420195,3285,3285,3285,3285,0
|
||||
20250227,155300,495420195,3285,3285,3285,3285,0
|
||||
20250227,155200,495420195,3285,3285,3285,3285,0
|
||||
20250227,155100,495420195,3285,3285,3285,3285,0
|
||||
20250227,155000,495420195,3285,3285,3285,3285,0
|
||||
20250227,154900,495420195,3285,3285,3285,3285,0
|
||||
20250227,154800,495420195,3285,3285,3285,3285,0
|
||||
20250227,154700,495420195,3285,3285,3285,3285,0
|
||||
20250227,154600,495420195,3285,3285,3285,3285,0
|
||||
20250227,154500,495420195,3285,3285,3285,3285,0
|
||||
20250227,154400,495420195,3285,3285,3285,3285,0
|
||||
20250227,154300,495420195,3285,3285,3285,3285,0
|
||||
20250227,154200,495420195,3285,3285,3285,3285,0
|
||||
20250227,154100,495420195,3285,3285,3285,3285,0
|
||||
20250227,154000,495420195,3285,3285,3285,3285,0
|
||||
20250227,153900,495420195,3285,3285,3285,3285,0
|
||||
20250227,153800,495420195,3285,3285,3285,3285,0
|
||||
20250227,153700,495420195,3285,3285,3285,3285,0
|
||||
20250227,153600,495420195,3285,3285,3285,3285,0
|
||||
20250227,153500,495420195,3285,3285,3285,3285,0
|
||||
20250227,153400,495420195,3285,3285,3285,3285,0
|
||||
20250227,153300,495420195,3285,3285,3285,3285,7538
|
||||
20250227,153200,495420195,3285,3285,3285,3285,0
|
||||
20250227,153100,495420195,3285,3285,3285,3285,0
|
||||
20250227,153000,495420195,3285,3285,3285,3285,7538
|
||||
20250227,152900,470657865,3275,3275,3275,3275,0
|
||||
20250227,152800,470657865,3275,3275,3275,3275,0
|
||||
20250227,152700,470657865,3275,3275,3275,3275,0
|
||||
20250227,152600,470657865,3275,3275,3275,3275,0
|
||||
20250227,152500,470657865,3275,3275,3275,3275,0
|
||||
20250227,152400,470657865,3275,3275,3275,3275,0
|
||||
20250227,152300,470657865,3275,3275,3275,3275,0
|
||||
20250227,152200,470657865,3275,3275,3275,3275,0
|
||||
20250227,152100,470657865,3275,3275,3275,3275,0
|
||||
20250227,152000,470657865,3275,3275,3275,3275,0
|
||||
20250227,151900,470657865,3275,3285,3285,3275,1519
|
||||
20250227,151800,465682930,3285,3285,3285,3285,0
|
||||
20250227,151700,465682930,3285,3285,3285,3285,2
|
||||
20250227,151600,465676360,3275,3285,3285,3275,1284
|
||||
20250227,151500,461469970,3275,3275,3275,3275,30
|
||||
20250227,151400,461371720,3285,3285,3285,3285,0
|
||||
20250227,151300,461371720,3285,3285,3285,3285,0
|
||||
20250227,151200,461371720,3285,3280,3285,3280,132
|
||||
20250227,151100,460938655,3280,3280,3280,3280,1025
|
||||
20250227,151000,457576655,3270,3270,3270,3270,0
|
||||
20250227,150900,457576655,3270,3270,3270,3270,0
|
||||
20250227,150800,457576655,3270,3270,3270,3270,75
|
||||
20250227,150700,457331405,3280,3280,3280,3280,0
|
||||
20250227,150600,457331405,3280,3280,3280,3280,121
|
||||
20250227,150500,456934525,3270,3270,3270,3270,10
|
||||
20250227,150400,456901825,3280,3280,3280,3280,1
|
||||
20250227,150300,456898545,3280,3280,3280,3280,0
|
||||
20250227,150200,456898545,3280,3280,3280,3280,0
|
||||
20250227,150100,456898545,3280,3280,3280,3280,0
|
||||
20250227,150000,456898545,3280,3280,3280,3280,0
|
||||
20250227,145900,456898545,3280,3270,3280,3270,293
|
||||
20250227,145800,455937515,3280,3280,3280,3280,21
|
||||
20250227,145700,455868635,3270,3270,3270,3270,40
|
||||
20250227,145600,455737835,3270,3270,3270,3270,3
|
||||
20250227,145500,455728025,3275,3275,3275,3275,20
|
||||
20250227,145400,455662525,3290,3290,3290,3290,0
|
||||
20250227,145300,455662525,3290,3290,3290,3290,1
|
||||
20250227,145200,455659235,3290,3290,3290,3290,25
|
||||
20250227,145100,455576985,3270,3270,3270,3270,3
|
||||
20250227,145000,455567175,3270,3270,3270,3270,1
|
||||
20250227,144900,455563905,3295,3295,3295,3295,0
|
||||
20250227,144800,455563905,3295,3285,3295,3285,3637
|
||||
20250227,144700,443584445,3290,3290,3290,3290,0
|
||||
20250227,144600,443584445,3290,3290,3290,3290,0
|
||||
20250227,144500,443584445,3290,3270,3290,3270,1383
|
||||
20250227,144400,439061835,3290,3290,3290,3290,0
|
||||
20250227,144300,439061835,3290,3285,3290,3285,909
|
||||
20250227,144200,436073600,3285,3285,3285,3285,0
|
||||
20250227,144100,436073600,3285,3285,3285,3285,0
|
||||
20250227,144000,436073600,3285,3275,3285,3275,510
|
||||
20250227,143900,434403250,3290,3290,3290,3290,0
|
||||
20250227,143800,434403250,3290,3290,3290,3290,909
|
||||
20250227,143700,431412640,3285,3285,3285,3285,0
|
||||
20250227,143600,431412640,3285,3285,3285,3285,1
|
||||
20250227,143500,431409355,3290,3290,3290,3290,0
|
||||
20250227,143400,431409355,3290,3290,3290,3290,0
|
||||
20250227,143300,431409355,3290,3290,3290,3290,909
|
||||
20250227,143200,428418745,3290,3290,3290,3290,0
|
||||
20250227,143100,428418745,3290,3290,3290,3290,0
|
||||
20250227,143000,428418745,3290,3275,3290,3275,11
|
||||
20250227,142900,428382570,3290,3290,3290,3290,0
|
||||
20250227,142800,428382570,3290,3290,3290,3290,1059
|
||||
20250227,142700,424898460,3280,3280,3280,3280,0
|
||||
20250227,142600,424898460,3280,3290,3290,3280,291
|
||||
20250227,142500,423943970,3290,3290,3290,3290,50
|
||||
20250227,142400,423779470,3290,3290,3290,3290,0
|
||||
20250227,142300,423779470,3290,3290,3290,3290,909
|
||||
20250227,142200,420788860,3280,3280,3280,3280,0
|
||||
20250227,142100,420788860,3280,3280,3280,3280,0
|
||||
20250227,142000,420788860,3280,3280,3280,3280,42
|
||||
20250227,141900,420651100,3295,3295,3295,3295,0
|
||||
20250227,141800,420651100,3295,3295,3295,3295,911
|
||||
20250227,141700,417649355,3290,3290,3290,3290,0
|
||||
20250227,141600,417649355,3290,3295,3295,3290,2
|
||||
20250227,141500,417642770,3295,3295,3295,3295,0
|
||||
20250227,141400,417642770,3295,3295,3295,3295,0
|
||||
20250227,141300,417642770,3295,3290,3295,3290,909
|
||||
20250227,141200,414647660,3290,3290,3290,3290,1
|
||||
20250227,141100,414644370,3295,3295,3295,3295,0
|
||||
20250227,141000,414644370,3295,3295,3295,3295,0
|
||||
20250227,140900,414644370,3295,3295,3295,3295,0
|
||||
20250227,140800,414644370,3295,3290,3295,3290,909
|
||||
20250227,140700,411651860,3290,3290,3290,3290,1
|
||||
20250227,140600,411648570,3295,3295,3295,3295,0
|
||||
20250227,140500,411648570,3295,3295,3295,3295,0
|
||||
20250227,140400,411648570,3295,3295,3295,3295,1
|
||||
20250227,140300,411645275,3295,3290,3295,3290,909
|
||||
20250227,140200,408652225,3290,3290,3290,3290,0
|
||||
20250227,140100,408652225,3290,3290,3290,3290,0
|
||||
20250227,140000,408652225,3290,3290,3290,3290,0
|
||||
20250227,135900,408652225,3290,3290,3290,3290,1
|
||||
20250227,135800,408648935,3285,3285,3285,3285,35
|
||||
20250227,135700,408533960,3295,3295,3295,3295,0
|
||||
20250227,135600,408533960,3295,3295,3295,3295,0
|
||||
20250227,135500,408533960,3295,3295,3295,3295,0
|
||||
20250227,135400,408533960,3295,3295,3295,3295,0
|
||||
20250227,135300,408533960,3295,3285,3295,3285,911
|
||||
20250227,135200,405532400,3290,3290,3290,3290,0
|
||||
20250227,135100,405532400,3290,3290,3290,3290,0
|
||||
20250227,135000,405532400,3290,3290,3290,3290,0
|
||||
20250227,134900,405532400,3290,3290,3290,3290,0
|
||||
20250227,134800,405532400,3290,3290,3290,3290,2784
|
||||
20250227,134700,396373040,3285,3285,3285,3285,1
|
||||
20250227,134600,396369755,3290,3290,3290,3290,0
|
||||
20250227,134500,396369755,3290,3290,3290,3290,2
|
||||
20250227,134400,396363175,3290,3290,3290,3290,1
|
||||
20250227,134300,396359885,3290,3285,3290,3285,909
|
||||
20250227,134200,393371775,3290,3290,3290,3290,0
|
||||
20250227,134100,393371775,3290,3290,3290,3290,0
|
||||
20250227,134000,393371775,3290,3290,3290,3290,1
|
||||
20250227,133900,393368485,3290,3290,3290,3290,0
|
||||
20250227,133800,393368485,3290,3290,3290,3270,1898
|
||||
20250227,133700,387143645,3290,3290,3290,3290,0
|
||||
20250227,133600,387143645,3290,3275,3290,3275,12
|
||||
20250227,133500,387104305,3275,3285,3285,3275,1394
|
||||
20250227,133400,382534665,3280,3280,3280,3280,15
|
||||
20250227,133300,382485465,3290,3290,3290,3290,909
|
||||
20250227,133200,379494855,3280,3280,3280,3280,669
|
||||
20250227,133100,377300535,3285,3285,3285,3285,108
|
||||
20250227,133000,376945755,3285,3285,3285,3285,15
|
||||
20250227,132900,376896480,3290,3290,3290,3290,0
|
||||
20250227,132800,376896480,3290,3290,3290,3290,909
|
||||
20250227,132700,373905870,3290,3290,3290,3290,0
|
||||
20250227,132600,373905870,3290,3290,3290,3290,0
|
||||
20250227,132500,373905870,3290,3290,3290,3290,3
|
||||
20250227,132400,373896000,3295,3295,3295,3295,0
|
||||
20250227,132300,373896000,3295,3295,3295,3295,0
|
||||
20250227,132200,373896000,3295,3295,3295,3295,0
|
||||
20250227,132100,373896000,3295,3295,3295,3295,0
|
||||
20250227,132000,373896000,3295,3295,3295,3295,0
|
||||
20250227,131900,373896000,3295,3275,3295,3275,13
|
||||
20250227,131800,373853225,3290,3290,3290,3290,909
|
||||
20250227,131700,370862615,3280,3290,3290,3280,1012
|
||||
20250227,131600,367533635,3290,3280,3290,3275,725
|
||||
20250227,131500,365156785,3280,3290,3290,3280,479
|
||||
20250227,131400,363581375,3285,3290,3290,3285,680
|
||||
20250227,131300,361347100,3295,3295,3295,3295,0
|
||||
20250227,131200,361347100,3295,3295,3295,3295,0
|
||||
20250227,131100,361347100,3295,3295,3295,3295,0
|
||||
20250227,131000,361347100,3295,3295,3295,3295,1678
|
||||
20250227,130900,355818090,3295,3295,3295,3295,0
|
||||
20250227,130800,355818090,3295,3295,3295,3295,1109
|
||||
20250227,130700,352163935,3290,3290,3290,3290,20
|
||||
20250227,130600,352098135,3295,3295,3295,3295,301
|
||||
20250227,130500,351106340,3295,3295,3295,3295,0
|
||||
20250227,130400,351106340,3295,3295,3295,3295,0
|
||||
20250227,130300,351106340,3295,3295,3295,3295,909
|
||||
20250227,130200,348111185,3290,3290,3290,3290,0
|
||||
20250227,130100,348111185,3290,3290,3290,3290,0
|
||||
20250227,130000,348111185,3290,3295,3295,3290,26
|
||||
20250227,125900,348025640,3295,3295,3295,3295,1
|
||||
20250227,125800,348022345,3290,3290,3290,3290,423
|
||||
20250227,125700,346630675,3295,3295,3295,3295,0
|
||||
20250227,125600,346630675,3295,3295,3295,3295,0
|
||||
20250227,125500,346630675,3295,3295,3295,3295,0
|
||||
20250227,125400,346630675,3295,3295,3295,3295,11
|
||||
20250227,125300,346594430,3290,3290,3290,3285,1131
|
||||
20250227,125200,342874220,3295,3295,3295,3295,0
|
||||
20250227,125100,342874220,3295,3295,3295,3295,0
|
||||
20250227,125000,342874220,3295,3295,3295,3295,111
|
||||
20250227,124900,342508475,3290,3290,3290,3290,0
|
||||
20250227,124800,342508475,3290,3290,3290,3290,1700
|
||||
20250227,124700,336915475,3290,3290,3290,3290,0
|
||||
20250227,124600,336915475,3290,3290,3290,3290,34
|
||||
20250227,124500,336803615,3295,3295,3295,3295,0
|
||||
20250227,124400,336803615,3295,3295,3295,3295,100
|
||||
20250227,124300,336474115,3295,3295,3295,3295,0
|
||||
20250227,124200,336474115,3295,3295,3295,3295,0
|
||||
20250227,124100,336474115,3295,3295,3295,3295,0
|
||||
20250227,124000,336474115,3295,3295,3295,3295,1
|
||||
20250227,123900,336470820,3290,3290,3290,3290,0
|
||||
20250227,123800,336470820,3290,3290,3290,3290,51
|
||||
20250227,123700,336303030,3295,3295,3295,3295,0
|
||||
20250227,123600,336303030,3295,3295,3295,3295,81
|
||||
20250227,123500,336036135,3295,3295,3295,3295,0
|
||||
20250227,123400,336036135,3295,3295,3295,3295,0
|
||||
20250227,123300,336036135,3295,3290,3295,3290,103
|
||||
20250227,123200,335697260,3295,3295,3295,3295,1
|
||||
20250227,123100,335693965,3295,3295,3295,3295,111
|
||||
20250227,123000,335328220,3290,3290,3290,3290,2000
|
||||
20250227,122900,328748220,3295,3295,3295,3295,424
|
||||
20250227,122800,327351140,3295,3295,3295,3295,0
|
||||
20250227,122700,327351140,3295,3295,3295,3295,9
|
||||
20250227,122600,327321485,3295,3295,3295,3295,1
|
||||
20250227,122500,327318190,3290,3290,3290,3290,0
|
||||
20250227,122400,327318190,3290,3295,3295,3290,437
|
||||
20250227,122300,325878295,3295,3295,3295,3295,0
|
||||
20250227,122200,325878295,3295,3290,3295,3290,26
|
||||
20250227,122100,325792710,3290,3290,3290,3290,103
|
||||
20250227,122000,325453840,3295,3295,3295,3295,0
|
||||
20250227,121900,325453840,3295,3295,3295,3295,195
|
||||
20250227,121800,324811315,3290,3290,3290,3290,0
|
||||
20250227,121700,324811315,3290,3290,3290,3290,543
|
||||
20250227,121600,323024845,3295,3290,3295,3290,261
|
||||
20250227,121500,322166100,3290,3290,3290,3290,1
|
||||
20250227,121400,322162810,3295,3295,3295,3295,1
|
||||
20250227,121300,322159515,3295,3295,3295,3295,111
|
||||
20250227,121200,321793770,3295,3295,3295,3295,0
|
||||
20250227,121100,321793770,3295,3285,3295,3285,854
|
||||
20250227,121000,318983380,3290,3290,3290,3290,1632
|
||||
20250227,120900,313614100,3285,3285,3290,3285,83
|
||||
20250227,120800,313341245,3290,3290,3290,3290,0
|
||||
20250227,120700,313341245,3290,3290,3290,3290,400
|
||||
20250227,120600,312025245,3290,3290,3290,3290,1
|
||||
20250227,120500,312021955,3290,3290,3290,3290,0
|
||||
20250227,120400,312021955,3290,3290,3290,3290,511
|
||||
20250227,120300,310340765,3285,3285,3285,3285,0
|
||||
20250227,120200,310340765,3285,3290,3290,3285,160
|
||||
20250227,120100,309814485,3285,3285,3285,3285,950
|
||||
20250227,120000,306693735,3290,3290,3290,3290,423
|
||||
20250227,115900,305302065,3290,3290,3290,3290,0
|
||||
20250227,115800,305302065,3290,3290,3290,3290,0
|
||||
20250227,115700,305302065,3290,3290,3290,3290,0
|
||||
20250227,115600,305302065,3290,3290,3290,3290,1
|
||||
20250227,115500,305298775,3290,3290,3290,3290,429
|
||||
20250227,115400,303887365,3285,3285,3285,3285,1445
|
||||
20250227,115300,299140540,3285,3285,3285,3285,0
|
||||
20250227,115200,299140540,3285,3290,3290,3285,247
|
||||
20250227,115100,298328340,3290,3290,3290,3290,724
|
||||
20250227,115000,295946380,3290,3290,3290,3290,577
|
||||
20250227,114900,294048050,3285,3285,3285,3285,572
|
||||
20250227,114800,292169030,3285,3285,3285,3285,831
|
||||
20250227,114700,289439195,3290,3290,3290,3290,0
|
||||
20250227,114600,289439195,3290,3290,3290,3290,1
|
||||
20250227,114500,289435905,3290,3290,3290,3290,0
|
||||
20250227,114400,289435905,3290,3290,3290,3290,0
|
||||
20250227,114300,289435905,3290,3290,3290,3290,11
|
||||
20250227,114200,289399715,3285,3285,3285,3285,452
|
||||
20250227,114100,287914895,3285,3285,3285,3285,120
|
||||
20250227,114000,287520695,3285,3285,3285,3285,429
|
||||
20250227,113900,286111430,3285,3285,3285,3285,0
|
||||
20250227,113800,286111430,3285,3285,3285,3285,111
|
||||
20250227,113700,285746795,3285,3285,3285,3285,423
|
||||
20250227,113600,284357240,3285,3285,3285,3285,1
|
||||
20250227,113500,284353955,3290,3280,3290,3280,240
|
||||
20250227,113400,283565755,3290,3285,3290,3285,100
|
||||
20250227,113300,283237130,3290,3285,3290,3285,1493
|
||||
20250227,113200,278332485,3285,3285,3285,3285,111
|
||||
20250227,113100,277967850,3285,3285,3285,3285,0
|
||||
20250227,113000,277967850,3285,3285,3285,3285,429
|
||||
20250227,112900,276558585,3285,3285,3285,3285,0
|
||||
20250227,112800,276558585,3285,3285,3285,3285,111
|
||||
20250227,112700,276193950,3285,3280,3285,3280,1525
|
||||
20250227,112600,271188960,3285,3285,3285,3285,1
|
||||
20250227,112500,271185675,3285,3285,3285,3285,430
|
||||
20250227,112400,269773125,3285,3285,3285,3285,111
|
||||
20250227,112300,269408490,3280,3280,3280,3280,321
|
||||
20250227,112200,268355610,3280,3275,3280,3270,1719
|
||||
20250227,112100,262722115,3280,3280,3280,3280,0
|
||||
20250227,112000,262722115,3280,3280,3280,3280,429
|
||||
20250227,111900,261314995,3280,3280,3280,3280,0
|
||||
20250227,111800,261314995,3280,3280,3280,3275,225
|
||||
20250227,111700,260577905,3280,3280,3280,3275,857
|
||||
20250227,111600,257769065,3285,3285,3285,3285,0
|
||||
20250227,111500,257769065,3285,3285,3285,3285,541
|
||||
20250227,111400,255991880,3285,3280,3285,3280,36
|
||||
20250227,111300,255873675,3280,3280,3280,3270,612
|
||||
20250227,111200,253868315,3275,3280,3280,3275,779
|
||||
20250227,111100,251316390,3270,3270,3270,3270,100
|
||||
20250227,111000,250989390,3280,3275,3280,3275,428
|
||||
20250227,110900,249586520,3270,3275,3275,3270,343
|
||||
20250227,110800,248464760,3265,3270,3275,3265,843
|
||||
20250227,110700,245710050,3280,3265,3280,3265,610
|
||||
20250227,110600,243718100,3280,3285,3285,3280,12
|
||||
20250227,110500,243678685,3285,3285,3285,3270,940
|
||||
20250227,110400,240598300,3280,3280,3280,3280,941
|
||||
20250227,110300,237511820,3280,3280,3280,3280,941
|
||||
20250227,110200,234425340,3285,3285,3285,3285,0
|
||||
20250227,110100,234425340,3285,3285,3285,3285,125
|
||||
20250227,110000,234014715,3285,3280,3285,3280,3428
|
||||
20250227,105900,222769570,3280,3280,3280,3280,60
|
||||
20250227,105800,222572770,3280,3275,3280,3275,2032
|
||||
20250227,105700,215917915,3275,3275,3275,3275,20
|
||||
20250227,105600,215852415,3275,3275,3275,3270,31
|
||||
20250227,105500,215750895,3275,3270,3275,3270,488
|
||||
20250227,105400,214154900,3270,3270,3270,3270,30
|
||||
20250227,105300,214056800,3270,3270,3270,3270,51
|
||||
20250227,105200,213890030,3270,3270,3270,3270,30
|
||||
20250227,105100,213791930,3270,3270,3270,3270,30
|
||||
20250227,105000,213693830,3270,3255,3270,3255,448
|
||||
20250227,104900,212230475,3255,3255,3255,3255,31
|
||||
20250227,104800,212129570,3255,3255,3255,3255,30
|
||||
20250227,104700,212031920,3255,3255,3255,3255,30
|
||||
20250227,104600,211934270,3255,3250,3255,3250,32
|
||||
20250227,104500,211830190,3250,3250,3250,3225,956
|
||||
20250227,104400,208734095,3250,3250,3250,3230,3230
|
||||
20250227,104300,198290035,3250,3250,3250,3250,30
|
||||
20250227,104200,198192535,3245,3245,3250,3245,278
|
||||
20250227,104100,197290325,3250,3260,3260,3250,722
|
||||
20250227,104000,194943625,3260,3255,3260,3255,459
|
||||
20250227,103900,193448870,3255,3255,3255,3250,816
|
||||
20250227,103800,190796705,3255,3260,3260,3255,628
|
||||
20250227,103700,188752465,3260,3265,3265,3260,288
|
||||
20250227,103600,187813160,3265,3265,3265,3265,30
|
||||
20250227,103500,187715210,3265,3265,3265,3265,448
|
||||
20250227,103400,186252490,3265,3260,3265,3260,620
|
||||
20250227,103300,184231240,3260,3260,3260,3260,30
|
||||
20250227,103200,184133440,3260,3260,3260,3260,330
|
||||
20250227,103100,183057640,3260,3260,3260,3260,30
|
||||
20250227,103000,182959840,3265,3260,3265,3260,1125
|
||||
20250227,102900,179291915,3255,3255,3255,3255,444
|
||||
20250227,102800,177846695,3250,3255,3255,3250,234
|
||||
20250227,102700,177086020,3255,3260,3260,3255,31
|
||||
20250227,102600,176985065,3260,3260,3260,3260,30
|
||||
20250227,102500,176887265,3260,3260,3280,3235,2392
|
||||
20250227,102400,169120300,3235,3265,3265,3235,1708
|
||||
20250227,102300,163578835,3280,3275,3280,3275,175
|
||||
20250227,102200,163005385,3275,3270,3275,3270,150
|
||||
20250227,102100,162514245,3270,3260,3270,3260,218
|
||||
20250227,102000,161802255,3260,3255,3260,3255,1691
|
||||
20250227,101900,156297725,3255,3250,3255,3250,473
|
||||
20250227,101800,154759960,3250,3245,3250,3240,1905
|
||||
20250227,101700,148583710,3245,3245,3245,3245,30
|
||||
20250227,101600,148486360,3245,3245,3245,3245,30
|
||||
20250227,101500,148389010,3245,3240,3245,3240,458
|
||||
20250227,101400,146903740,3240,3240,3240,3225,33
|
||||
20250227,101300,146796850,3240,3225,3245,3225,283
|
||||
20250227,101200,145883495,3245,3245,3245,3245,30
|
||||
20250227,101100,145786145,3245,3240,3245,3240,30
|
||||
20250227,101000,145688895,3240,3240,3240,3240,941
|
||||
20250227,100900,142640055,3240,3235,3240,3220,158
|
||||
20250227,100800,142130620,3235,3230,3235,3230,85
|
||||
20250227,100700,141855995,3220,3245,3245,3210,2852
|
||||
20250227,100600,132653385,3245,3255,3260,3245,2011
|
||||
20250227,100500,126117245,3260,3280,3280,3255,540
|
||||
20250227,100400,124348765,3280,3280,3280,3280,254
|
||||
20250227,100300,123515645,3280,3265,3280,3255,416
|
||||
20250227,100200,122160465,3280,3280,3280,3280,0
|
||||
20250227,100100,122160465,3280,3265,3280,3260,1656
|
||||
20250227,100000,116753775,3280,3280,3280,3280,439
|
||||
20250227,095900,115313855,3285,3285,3285,3285,0
|
||||
20250227,095800,115313855,3285,3285,3285,3285,11
|
||||
20250227,095700,115277720,3285,3265,3285,3265,22
|
||||
20250227,095600,115205670,3285,3285,3285,3255,1802
|
||||
20250227,095500,109318190,3285,3280,3285,3280,929
|
||||
20250227,095400,106266745,3280,3280,3280,3280,0
|
||||
20250227,095300,106266745,3280,3275,3280,3275,1320
|
||||
20250227,095200,101937930,3280,3280,3280,3280,15
|
||||
20250227,095100,101888730,3280,3280,3280,3280,0
|
||||
20250227,095000,101888730,3280,3275,3280,3270,439
|
||||
20250227,094900,100450870,3275,3275,3275,3275,530
|
||||
20250227,094800,98715120,3275,3275,3275,3275,30
|
||||
20250227,094700,98616870,3275,3270,3275,3270,590
|
||||
20250227,094600,96685470,3270,3270,3270,3265,603
|
||||
20250227,094500,94714160,3270,3270,3270,3270,459
|
||||
20250227,094400,93213230,3270,3265,3270,3265,32
|
||||
20250227,094300,93108650,3270,3265,3270,3265,32
|
||||
20250227,094200,93004015,3270,3270,3270,3270,62
|
||||
20250227,094100,92801275,3270,3270,3270,3270,31
|
||||
20250227,094000,92699905,3270,3260,3270,3260,470
|
||||
20250227,093900,91163280,3260,3260,3260,3260,1030
|
||||
20250227,093800,87805480,3260,3260,3260,3260,30
|
||||
20250227,093700,87707680,3260,3255,3260,3255,179
|
||||
20250227,093600,87124885,3265,3265,3265,3265,30
|
||||
20250227,093500,87026935,3265,3265,3265,3265,460
|
||||
20250227,093400,85525035,3265,3265,3265,3265,30
|
||||
20250227,093300,85427085,3265,3265,3265,3265,31
|
||||
20250227,093200,85325870,3265,3265,3265,3250,570
|
||||
20250227,093100,83472920,3265,3260,3265,3260,30
|
||||
20250227,093000,83375015,3260,3260,3265,3260,449
|
||||
20250227,092900,81909455,3260,3260,3260,3245,245
|
||||
20250227,092800,81113905,3260,3260,3260,3250,1047
|
||||
20250227,092700,77710855,3260,3265,3270,3260,1214
|
||||
20250227,092600,73750390,3270,3270,3270,3270,32
|
||||
20250227,092500,73645750,3270,3260,3270,3260,1619
|
||||
20250227,092400,68363755,3260,3250,3260,3250,96
|
||||
20250227,092300,68050925,3250,3250,3260,3250,377
|
||||
20250227,092200,66825475,3245,3260,3260,3245,598
|
||||
20250227,092100,64881915,3260,3255,3260,3255,31
|
||||
20250227,092000,64780930,3250,3250,3260,3250,1118
|
||||
20250227,091900,61147180,3245,3255,3260,3245,2349
|
||||
20250227,091800,53513125,3260,3255,3260,3255,724
|
||||
20250227,091700,51156355,3260,3255,3270,3255,191
|
||||
20250227,091600,50534240,3270,3270,3270,3255,143
|
||||
20250227,091500,50068335,3270,3270,3280,3255,893
|
||||
20250227,091400,47151800,3270,3265,3270,3265,30
|
||||
20250227,091300,47053765,3265,3260,3265,3250,40
|
||||
20250227,091200,46923415,3255,3275,3275,3245,303
|
||||
20250227,091100,45938345,3275,3250,3275,3250,186
|
||||
20250227,091000,45329515,3250,3265,3270,3250,511
|
||||
20250227,090900,43661755,3250,3275,3275,3250,1098
|
||||
20250227,090800,40092235,3255,3265,3275,3245,3817
|
||||
20250227,090700,27653220,3275,3275,3275,3275,30
|
||||
20250227,090600,27554970,3265,3265,3275,3265,185
|
||||
20250227,090500,26950535,3280,3265,3280,3265,310
|
||||
20250227,090400,25934745,3250,3250,3275,3250,233
|
||||
20250227,090300,25174525,3280,3270,3280,3250,3018
|
||||
20250227,090200,15294010,3250,3270,3280,3250,974
|
||||
20250227,090100,12106990,3270,3240,3270,3240,3166
|
||||
20250227,090000,1790730,3240,3245,3245,3240,552
|
||||
|
Reference in New Issue
Block a user