Update 2025-02-27 2849 candle_min
This commit is contained in:
611
023770/min/candle-20250227.csv
Normal file
611
023770/min/candle-20250227.csv
Normal file
@@ -0,0 +1,611 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,190900,115860555,3935,3935,3935,3935,1000
|
||||
20250227,190800,115860555,3935,3935,3935,3935,0
|
||||
20250227,190700,115860555,3935,3935,3935,3935,0
|
||||
20250227,190600,115860555,3935,3935,3935,3935,0
|
||||
20250227,190500,115860555,3935,3935,3935,3935,0
|
||||
20250227,190400,115860555,3935,3935,3935,3935,0
|
||||
20250227,190300,115860555,3935,3935,3935,3935,0
|
||||
20250227,190200,115860555,3935,3935,3935,3935,0
|
||||
20250227,190100,115860555,3935,3935,3935,3935,0
|
||||
20250227,190000,115860555,3935,3935,3935,3935,0
|
||||
20250227,185900,115860555,3935,3935,3935,3935,0
|
||||
20250227,185800,115860555,3935,3935,3935,3935,0
|
||||
20250227,185700,115860555,3935,3935,3935,3935,0
|
||||
20250227,185600,115860555,3935,3935,3935,3935,0
|
||||
20250227,185500,115860555,3935,3935,3935,3935,0
|
||||
20250227,185400,115860555,3935,3935,3935,3935,0
|
||||
20250227,185300,115860555,3935,3935,3935,3935,0
|
||||
20250227,185200,115860555,3935,3935,3935,3935,0
|
||||
20250227,185100,115860555,3935,3935,3935,3935,0
|
||||
20250227,185000,115860555,3935,3935,3935,3935,0
|
||||
20250227,184900,115860555,3935,3935,3935,3935,0
|
||||
20250227,184800,115860555,3935,3935,3935,3935,0
|
||||
20250227,184700,115860555,3935,3935,3935,3935,0
|
||||
20250227,184600,115860555,3935,3935,3935,3935,0
|
||||
20250227,184500,115860555,3935,3935,3935,3935,0
|
||||
20250227,184400,115860555,3935,3935,3935,3935,0
|
||||
20250227,184300,115860555,3935,3935,3935,3935,0
|
||||
20250227,184200,115860555,3935,3935,3935,3935,0
|
||||
20250227,184100,115860555,3935,3935,3935,3935,0
|
||||
20250227,184000,115860555,3935,3935,3935,3935,0
|
||||
20250227,183900,115860555,3935,3935,3935,3935,1000
|
||||
20250227,183800,115860555,3935,3935,3935,3935,0
|
||||
20250227,183700,115860555,3935,3935,3935,3935,0
|
||||
20250227,183600,115860555,3935,3935,3935,3935,0
|
||||
20250227,183500,115860555,3935,3935,3935,3935,0
|
||||
20250227,183400,115860555,3935,3935,3935,3935,0
|
||||
20250227,183300,115860555,3935,3935,3935,3935,0
|
||||
20250227,183200,115860555,3935,3935,3935,3935,0
|
||||
20250227,183100,115860555,3935,3935,3935,3935,0
|
||||
20250227,183000,115860555,3935,3935,3935,3935,0
|
||||
20250227,182900,115860555,3935,3935,3935,3935,0
|
||||
20250227,182800,115860555,3935,3935,3935,3935,0
|
||||
20250227,182700,115860555,3935,3935,3935,3935,0
|
||||
20250227,182600,115860555,3935,3935,3935,3935,0
|
||||
20250227,182500,115860555,3935,3935,3935,3935,0
|
||||
20250227,182400,115860555,3935,3935,3935,3935,0
|
||||
20250227,182300,115860555,3935,3935,3935,3935,0
|
||||
20250227,182200,115860555,3935,3935,3935,3935,0
|
||||
20250227,182100,115860555,3935,3935,3935,3935,0
|
||||
20250227,182000,115860555,3935,3935,3935,3935,0
|
||||
20250227,181900,115860555,3935,3935,3935,3935,0
|
||||
20250227,181800,115860555,3935,3935,3935,3935,0
|
||||
20250227,181700,115860555,3935,3935,3935,3935,0
|
||||
20250227,181600,115860555,3935,3935,3935,3935,0
|
||||
20250227,181500,115860555,3935,3935,3935,3935,0
|
||||
20250227,181400,115860555,3935,3935,3935,3935,0
|
||||
20250227,181300,115860555,3935,3935,3935,3935,0
|
||||
20250227,181200,115860555,3935,3935,3935,3935,0
|
||||
20250227,181100,115860555,3935,3935,3935,3935,0
|
||||
20250227,181000,115860555,3935,3935,3935,3935,0
|
||||
20250227,180900,115860555,3935,3935,3935,3935,1000
|
||||
20250227,180800,115860555,3935,3935,3935,3935,0
|
||||
20250227,180700,115860555,3935,3935,3935,3935,0
|
||||
20250227,180600,115860555,3935,3935,3935,3935,0
|
||||
20250227,180500,115860555,3935,3935,3935,3935,0
|
||||
20250227,180400,115860555,3935,3935,3935,3935,0
|
||||
20250227,180300,115860555,3935,3935,3935,3935,0
|
||||
20250227,180200,115860555,3935,3935,3935,3935,0
|
||||
20250227,180100,115860555,3935,3935,3935,3935,0
|
||||
20250227,180000,115860555,3935,3935,3935,3935,0
|
||||
20250227,175900,115860555,3935,3935,3935,3935,0
|
||||
20250227,175800,115860555,3935,3935,3935,3935,0
|
||||
20250227,175700,115860555,3935,3935,3935,3935,0
|
||||
20250227,175600,115860555,3935,3935,3935,3935,0
|
||||
20250227,175500,115860555,3935,3935,3935,3935,0
|
||||
20250227,175400,115860555,3935,3935,3935,3935,0
|
||||
20250227,175300,115860555,3935,3935,3935,3935,0
|
||||
20250227,175200,115860555,3935,3935,3935,3935,0
|
||||
20250227,175100,115860555,3935,3935,3935,3935,0
|
||||
20250227,175000,115860555,3935,3935,3935,3935,0
|
||||
20250227,174900,115860555,3935,3935,3935,3935,0
|
||||
20250227,174800,115860555,3935,3935,3935,3935,0
|
||||
20250227,174700,115860555,3935,3935,3935,3935,0
|
||||
20250227,174600,115860555,3935,3935,3935,3935,0
|
||||
20250227,174500,115860555,3935,3935,3935,3935,0
|
||||
20250227,174400,115860555,3935,3935,3935,3935,0
|
||||
20250227,174300,115860555,3935,3935,3935,3935,0
|
||||
20250227,174200,115860555,3935,3935,3935,3935,0
|
||||
20250227,174100,115860555,3935,3935,3935,3935,0
|
||||
20250227,174000,115860555,3935,3935,3935,3935,0
|
||||
20250227,173900,115860555,3935,3935,3935,3935,1000
|
||||
20250227,173800,115860555,3935,3935,3935,3935,0
|
||||
20250227,173700,115860555,3935,3935,3935,3935,0
|
||||
20250227,173600,115860555,3935,3935,3935,3935,0
|
||||
20250227,173500,115860555,3935,3935,3935,3935,0
|
||||
20250227,173400,115860555,3935,3935,3935,3935,0
|
||||
20250227,173300,115860555,3935,3935,3935,3935,0
|
||||
20250227,173200,115860555,3935,3935,3935,3935,0
|
||||
20250227,173100,115860555,3935,3935,3935,3935,0
|
||||
20250227,173000,115860555,3935,3935,3935,3935,0
|
||||
20250227,172900,115860555,3935,3935,3935,3935,0
|
||||
20250227,172800,115860555,3935,3935,3935,3935,0
|
||||
20250227,172700,115860555,3935,3935,3935,3935,0
|
||||
20250227,172600,115860555,3935,3935,3935,3935,0
|
||||
20250227,172500,115860555,3935,3935,3935,3935,0
|
||||
20250227,172400,115860555,3935,3935,3935,3935,0
|
||||
20250227,172300,115860555,3935,3935,3935,3935,0
|
||||
20250227,172200,115860555,3935,3935,3935,3935,0
|
||||
20250227,172100,115860555,3935,3935,3935,3935,0
|
||||
20250227,172000,115860555,3935,3935,3935,3935,0
|
||||
20250227,171900,115860555,3935,3935,3935,3935,0
|
||||
20250227,171800,115860555,3935,3935,3935,3935,0
|
||||
20250227,171700,115860555,3935,3935,3935,3935,0
|
||||
20250227,171600,115860555,3935,3935,3935,3935,0
|
||||
20250227,171500,115860555,3935,3935,3935,3935,0
|
||||
20250227,171400,115860555,3935,3935,3935,3935,0
|
||||
20250227,171300,115860555,3935,3935,3935,3935,0
|
||||
20250227,171200,115860555,3935,3935,3935,3935,0
|
||||
20250227,171100,115860555,3935,3935,3935,3935,0
|
||||
20250227,171000,115860555,3935,3935,3935,3935,0
|
||||
20250227,170900,115860555,3935,3935,3935,3935,1000
|
||||
20250227,170800,115860555,3935,3935,3935,3935,0
|
||||
20250227,170700,115860555,3935,3935,3935,3935,0
|
||||
20250227,170600,115860555,3935,3935,3935,3935,0
|
||||
20250227,170500,115860555,3935,3935,3935,3935,0
|
||||
20250227,170400,115860555,3935,3935,3935,3935,0
|
||||
20250227,170300,115860555,3935,3935,3935,3935,0
|
||||
20250227,170200,115860555,3935,3935,3935,3935,0
|
||||
20250227,170100,115860555,3935,3935,3935,3935,0
|
||||
20250227,170000,115860555,3935,3935,3935,3935,0
|
||||
20250227,165900,115860555,3935,3935,3935,3935,0
|
||||
20250227,165800,115860555,3935,3935,3935,3935,0
|
||||
20250227,165700,115860555,3935,3935,3935,3935,0
|
||||
20250227,165600,115860555,3935,3935,3935,3935,0
|
||||
20250227,165500,115860555,3935,3935,3935,3935,0
|
||||
20250227,165400,115860555,3935,3935,3935,3935,0
|
||||
20250227,165300,115860555,3935,3935,3935,3935,0
|
||||
20250227,165200,115860555,3935,3935,3935,3935,0
|
||||
20250227,165100,115860555,3935,3935,3935,3935,0
|
||||
20250227,165000,115860555,3935,3935,3935,3935,0
|
||||
20250227,164900,115860555,3935,3935,3935,3935,0
|
||||
20250227,164800,115860555,3935,3935,3935,3935,0
|
||||
20250227,164700,115860555,3935,3935,3935,3935,0
|
||||
20250227,164600,115860555,3935,3935,3935,3935,0
|
||||
20250227,164500,115860555,3935,3935,3935,3935,0
|
||||
20250227,164400,115860555,3935,3935,3935,3935,0
|
||||
20250227,164300,115860555,3935,3935,3935,3935,0
|
||||
20250227,164200,115860555,3935,3935,3935,3935,0
|
||||
20250227,164100,115860555,3935,3935,3935,3935,0
|
||||
20250227,164000,115860555,3935,3935,3935,3935,0
|
||||
20250227,163900,115860555,3935,3935,3935,3935,1000
|
||||
20250227,163800,115860555,3935,3935,3935,3935,0
|
||||
20250227,163700,115860555,3935,3935,3935,3935,0
|
||||
20250227,163600,115860555,3935,3935,3935,3935,0
|
||||
20250227,163500,115860555,3935,3935,3935,3935,0
|
||||
20250227,163400,115860555,3935,3935,3935,3935,0
|
||||
20250227,163300,115860555,3935,3935,3935,3935,0
|
||||
20250227,163200,115860555,3935,3935,3935,3935,0
|
||||
20250227,163100,115860555,3935,3935,3935,3935,0
|
||||
20250227,163000,115860555,3935,3935,3935,3935,0
|
||||
20250227,162900,115860555,3935,3935,3935,3935,0
|
||||
20250227,162800,115860555,3935,3935,3935,3935,0
|
||||
20250227,162700,115860555,3935,3935,3935,3935,0
|
||||
20250227,162600,115860555,3935,3935,3935,3935,0
|
||||
20250227,162500,115860555,3935,3935,3935,3935,0
|
||||
20250227,162400,115860555,3935,3935,3935,3935,0
|
||||
20250227,162300,115860555,3935,3935,3935,3935,0
|
||||
20250227,162200,115860555,3935,3935,3935,3935,0
|
||||
20250227,162100,115860555,3935,3935,3935,3935,0
|
||||
20250227,162000,115860555,3935,3935,3935,3935,0
|
||||
20250227,161900,115860555,3935,3935,3935,3935,0
|
||||
20250227,161800,115860555,3935,3935,3935,3935,0
|
||||
20250227,161700,115860555,3935,3935,3935,3935,0
|
||||
20250227,161600,115860555,3935,3935,3935,3935,0
|
||||
20250227,161500,115860555,3935,3935,3935,3935,0
|
||||
20250227,161400,115860555,3935,3935,3935,3935,0
|
||||
20250227,161300,115860555,3935,3935,3935,3935,0
|
||||
20250227,161200,115860555,3935,3935,3935,3935,0
|
||||
20250227,161100,115860555,3935,3935,3935,3935,0
|
||||
20250227,161000,115860555,3935,3935,3935,3935,0
|
||||
20250227,160900,115860555,3935,3935,3935,3935,1000
|
||||
20250227,160800,115860555,3935,3935,3935,3935,0
|
||||
20250227,160700,115860555,3935,3935,3935,3935,0
|
||||
20250227,160600,115860555,3935,3935,3935,3935,0
|
||||
20250227,160500,115860555,3935,3935,3935,3935,0
|
||||
20250227,160400,115860555,3935,3935,3935,3935,0
|
||||
20250227,160300,115860555,3935,3935,3935,3935,0
|
||||
20250227,160200,115860555,3935,3935,3935,3935,0
|
||||
20250227,160100,115860555,3935,3935,3935,3935,0
|
||||
20250227,160000,115860555,3935,3935,3935,3935,0
|
||||
20250227,155900,115860555,3935,3935,3935,3935,0
|
||||
20250227,155800,115860555,3935,3935,3935,3935,0
|
||||
20250227,155700,115860555,3935,3935,3935,3935,0
|
||||
20250227,155600,115860555,3935,3935,3935,3935,0
|
||||
20250227,155500,115860555,3935,3935,3935,3935,0
|
||||
20250227,155400,115860555,3935,3935,3935,3935,0
|
||||
20250227,155300,115860555,3935,3935,3935,3935,0
|
||||
20250227,155200,115860555,3935,3935,3935,3935,0
|
||||
20250227,155100,115860555,3935,3935,3935,3935,0
|
||||
20250227,155000,115860555,3935,3935,3935,3935,0
|
||||
20250227,154900,115860555,3935,3935,3935,3935,0
|
||||
20250227,154800,115860555,3935,3935,3935,3935,0
|
||||
20250227,154700,115860555,3935,3935,3935,3935,0
|
||||
20250227,154600,115860555,3935,3935,3935,3935,0
|
||||
20250227,154500,115860555,3935,3935,3935,3935,0
|
||||
20250227,154400,115860555,3935,3935,3935,3935,0
|
||||
20250227,154300,115860555,3935,3935,3935,3935,0
|
||||
20250227,154200,115860555,3935,3935,3935,3935,0
|
||||
20250227,154100,115860555,3935,3935,3935,3935,0
|
||||
20250227,154000,115860555,3935,3935,3935,3935,0
|
||||
20250227,153900,115860555,3935,3935,3935,3935,1000
|
||||
20250227,153800,115860555,3935,3935,3935,3935,0
|
||||
20250227,153700,115860555,3935,3935,3935,3935,0
|
||||
20250227,153600,115860555,3935,3935,3935,3935,0
|
||||
20250227,153500,115860555,3935,3935,3935,3935,0
|
||||
20250227,153400,115860555,3935,3935,3935,3935,0
|
||||
20250227,153300,115860555,3935,3935,3935,3935,0
|
||||
20250227,153200,115860555,3935,3935,3935,3935,0
|
||||
20250227,153100,115860555,3935,3935,3935,3935,0
|
||||
20250227,153000,115860555,3935,3935,3935,3935,1000
|
||||
20250227,152900,111925555,3935,3935,3935,3935,0
|
||||
20250227,152800,111925555,3935,3935,3935,3935,0
|
||||
20250227,152700,111925555,3935,3935,3935,3935,0
|
||||
20250227,152600,111925555,3935,3935,3935,3935,0
|
||||
20250227,152500,111925555,3935,3935,3935,3935,0
|
||||
20250227,152400,111925555,3935,3935,3935,3935,0
|
||||
20250227,152300,111925555,3935,3935,3935,3935,0
|
||||
20250227,152200,111925555,3935,3935,3935,3935,0
|
||||
20250227,152100,111925555,3935,3935,3935,3935,0
|
||||
20250227,152000,111925555,3935,3935,3935,3935,0
|
||||
20250227,151900,111925555,3935,3945,3945,3930,2396
|
||||
20250227,151800,102479200,3935,3940,3945,3935,9
|
||||
20250227,151700,102443765,3945,3945,3945,3945,0
|
||||
20250227,151600,102443765,3945,3945,3945,3945,0
|
||||
20250227,151500,102443765,3945,3945,3945,3945,0
|
||||
20250227,151400,102443765,3945,3945,3945,3945,0
|
||||
20250227,151300,102443765,3945,3945,3945,3945,2
|
||||
20250227,151200,102435875,3930,3930,3930,3930,0
|
||||
20250227,151100,102435875,3930,3930,3930,3930,0
|
||||
20250227,151000,102435875,3930,3930,3930,3930,2
|
||||
20250227,150900,102428015,3930,3930,3930,3930,2
|
||||
20250227,150800,102420155,3945,3945,3945,3945,0
|
||||
20250227,150700,102420155,3945,3945,3945,3945,0
|
||||
20250227,150600,102420155,3945,3945,3945,3945,1
|
||||
20250227,150500,102416210,3930,3930,3930,3930,0
|
||||
20250227,150400,102416210,3930,3930,3930,3930,0
|
||||
20250227,150300,102416210,3930,3930,3930,3930,0
|
||||
20250227,150200,102416210,3930,3930,3930,3930,21
|
||||
20250227,150100,102333680,3935,3935,3935,3935,0
|
||||
20250227,150000,102333680,3935,3935,3935,3935,1
|
||||
20250227,145900,102329745,3930,3945,3945,3930,215
|
||||
20250227,145800,101484700,3945,3945,3945,3945,0
|
||||
20250227,145700,101484700,3945,3945,3945,3945,0
|
||||
20250227,145600,101484700,3945,3945,3945,3945,0
|
||||
20250227,145500,101484700,3945,3945,3945,3945,0
|
||||
20250227,145400,101484700,3945,3930,3945,3930,30
|
||||
20250227,145300,101366455,3930,3930,3930,3930,50
|
||||
20250227,145200,101169955,3930,3930,3930,3930,1
|
||||
20250227,145100,101166025,3930,3930,3930,3930,1
|
||||
20250227,145000,101162095,3930,3930,3930,3930,3
|
||||
20250227,144900,101150305,3925,3925,3925,3925,8
|
||||
20250227,144800,101118905,3925,3925,3925,3925,0
|
||||
20250227,144700,101118905,3925,3925,3925,3925,0
|
||||
20250227,144600,101118905,3925,3925,3925,3925,0
|
||||
20250227,144500,101118905,3925,3925,3925,3925,0
|
||||
20250227,144400,101118905,3925,3925,3925,3925,2
|
||||
20250227,144300,101111055,3925,3925,3925,3925,0
|
||||
20250227,144200,101111055,3925,3925,3925,3925,2
|
||||
20250227,144100,101103205,3925,3925,3925,3925,0
|
||||
20250227,144000,101103205,3925,3925,3925,3925,20
|
||||
20250227,143900,101024705,3925,3930,3930,3925,340
|
||||
20250227,143800,99689655,3950,3950,3950,3950,0
|
||||
20250227,143700,99689655,3950,3950,3950,3950,0
|
||||
20250227,143600,99689655,3950,3950,3950,3950,0
|
||||
20250227,143500,99689655,3950,3950,3950,3950,1
|
||||
20250227,143400,99685705,3935,3935,3935,3935,0
|
||||
20250227,143300,99685705,3935,3935,3935,3935,0
|
||||
20250227,143200,99685705,3935,3935,3935,3935,0
|
||||
20250227,143100,99685705,3935,3950,3950,3930,2834
|
||||
20250227,143000,88526545,3950,3950,3950,3950,0
|
||||
20250227,142900,88526545,3950,3970,3970,3950,208
|
||||
20250227,142800,87704645,3955,3955,3955,3955,0
|
||||
20250227,142700,87704645,3955,3955,3955,3955,0
|
||||
20250227,142600,87704645,3955,3955,3955,3955,0
|
||||
20250227,142500,87704645,3955,3955,3955,3955,1
|
||||
20250227,142400,87700690,3955,3955,3955,3955,0
|
||||
20250227,142300,87700690,3955,3955,3955,3955,0
|
||||
20250227,142200,87700690,3955,3955,3955,3955,69
|
||||
20250227,142100,87427795,3965,3975,3975,3965,675
|
||||
20250227,142000,84751350,3975,3975,3975,3975,0
|
||||
20250227,141900,84751350,3975,3975,3975,3975,0
|
||||
20250227,141800,84751350,3975,3975,3975,3975,7
|
||||
20250227,141700,84723525,3985,3985,3985,3985,0
|
||||
20250227,141600,84723525,3985,3985,3985,3985,0
|
||||
20250227,141500,84723525,3985,3985,3985,3985,1
|
||||
20250227,141400,84719540,3975,3975,3975,3975,0
|
||||
20250227,141300,84719540,3975,3975,3975,3975,0
|
||||
20250227,141200,84719540,3975,3975,3975,3975,0
|
||||
20250227,141100,84719540,3975,3975,3975,3975,13
|
||||
20250227,141000,84667865,3975,3975,3975,3975,1
|
||||
20250227,140900,84663890,4010,4010,4010,4010,0
|
||||
20250227,140800,84663890,4010,4010,4010,4010,0
|
||||
20250227,140700,84663890,4010,4010,4010,4010,0
|
||||
20250227,140600,84663890,4010,4010,4010,4010,0
|
||||
20250227,140500,84663890,4010,4010,4010,4010,0
|
||||
20250227,140400,84663890,4010,4010,4010,4010,0
|
||||
20250227,140300,84663890,4010,4010,4010,4010,0
|
||||
20250227,140200,84663890,4010,4010,4010,4010,0
|
||||
20250227,140100,84663890,4010,4010,4010,4010,0
|
||||
20250227,140000,84663890,4010,4010,4010,4010,0
|
||||
20250227,135900,84663890,4010,4010,4010,4010,0
|
||||
20250227,135800,84663890,4010,4010,4010,4010,0
|
||||
20250227,135700,84663890,4010,3985,4010,3985,43
|
||||
20250227,135600,84492255,4005,4005,4005,4005,0
|
||||
20250227,135500,84492255,4005,4005,4005,4005,0
|
||||
20250227,135400,84492255,4005,4005,4005,4005,0
|
||||
20250227,135300,84492255,4005,4005,4005,4005,0
|
||||
20250227,135200,84492255,4005,4005,4005,4005,0
|
||||
20250227,135100,84492255,4005,4005,4005,4005,0
|
||||
20250227,135000,84492255,4005,4005,4005,4005,0
|
||||
20250227,134900,84492255,4005,4005,4005,4005,0
|
||||
20250227,134800,84492255,4005,4005,4005,4005,0
|
||||
20250227,134700,84492255,4005,4005,4005,4005,0
|
||||
20250227,134600,84492255,4005,4005,4005,4005,0
|
||||
20250227,134500,84492255,4005,4005,4005,4005,3
|
||||
20250227,134400,84480240,4020,4020,4020,4020,0
|
||||
20250227,134300,84480240,4020,4020,4020,4020,0
|
||||
20250227,134200,84480240,4020,4020,4020,4020,0
|
||||
20250227,134100,84480240,4020,3990,4020,3990,100
|
||||
20250227,134000,84080340,4010,4010,4010,4010,0
|
||||
20250227,133900,84080340,4010,4010,4010,4010,0
|
||||
20250227,133800,84080340,4010,4010,4010,4010,0
|
||||
20250227,133700,84080340,4010,4010,4010,4010,0
|
||||
20250227,133600,84080340,4010,4010,4010,4010,0
|
||||
20250227,133500,84080340,4010,4010,4010,4010,0
|
||||
20250227,133400,84080340,4010,4010,4010,4010,0
|
||||
20250227,133300,84080340,4010,4010,4010,4010,0
|
||||
20250227,133200,84080340,4010,4010,4010,4010,0
|
||||
20250227,133100,84080340,4010,4010,4010,4010,0
|
||||
20250227,133000,84080340,4010,4010,4010,4010,0
|
||||
20250227,132900,84080340,4010,4010,4010,4010,0
|
||||
20250227,132800,84080340,4010,4010,4010,4010,0
|
||||
20250227,132700,84080340,4010,3990,4010,3990,70
|
||||
20250227,132600,83800305,3990,3990,3990,3990,0
|
||||
20250227,132500,83800305,3990,3985,3990,3985,401
|
||||
20250227,132400,82202315,3985,3985,3985,3985,0
|
||||
20250227,132300,82202315,3985,3980,3985,3980,303
|
||||
20250227,132200,80996360,3980,3980,3980,3960,6
|
||||
20250227,132100,80972550,3975,3975,3975,3975,0
|
||||
20250227,132000,80972550,3975,3975,3975,3975,20
|
||||
20250227,131900,80893050,3975,3975,3975,3975,1
|
||||
20250227,131800,80889075,3955,3955,3975,3950,22
|
||||
20250227,131700,80802125,3980,3980,3980,3980,1
|
||||
20250227,131600,80798145,3980,3980,3980,3980,0
|
||||
20250227,131500,80798145,3980,3980,3980,3980,0
|
||||
20250227,131400,80798145,3980,3960,3980,3960,6
|
||||
20250227,131300,80774345,3980,3980,3980,3980,0
|
||||
20250227,131200,80774345,3980,3980,3980,3980,1
|
||||
20250227,131100,80770365,3980,3980,3985,3980,67
|
||||
20250227,131000,80503515,3980,3980,3980,3980,22
|
||||
20250227,130900,80415955,3960,3965,3965,3960,3
|
||||
20250227,130800,80404065,3980,3980,3980,3980,0
|
||||
20250227,130700,80404065,3980,3980,3980,3980,1
|
||||
20250227,130600,80400085,3985,3990,3990,3985,2
|
||||
20250227,130500,80392110,4025,3955,4025,3955,2529
|
||||
20250227,130400,70313415,3935,3935,3935,3935,7
|
||||
20250227,130300,70285870,3935,3935,3935,3935,5
|
||||
20250227,130200,70266195,3955,3955,3955,3955,2
|
||||
20250227,130100,70258285,3930,3930,3930,3930,0
|
||||
20250227,130000,70258285,3930,3940,3940,3930,266
|
||||
20250227,125900,69211835,3955,3955,3955,3955,0
|
||||
20250227,125800,69211835,3955,3955,3955,3955,0
|
||||
20250227,125700,69211835,3955,3955,3955,3955,0
|
||||
20250227,125600,69211835,3955,3955,3955,3955,0
|
||||
20250227,125500,69211835,3955,3955,3955,3955,0
|
||||
20250227,125400,69211835,3955,3955,3955,3955,0
|
||||
20250227,125300,69211835,3955,3955,3955,3955,0
|
||||
20250227,125200,69211835,3955,3955,3955,3955,0
|
||||
20250227,125100,69211835,3955,3955,3955,3955,0
|
||||
20250227,125000,69211835,3955,3955,3955,3955,0
|
||||
20250227,124900,69211835,3955,3955,3955,3955,100
|
||||
20250227,124800,68816335,3955,3955,3955,3955,0
|
||||
20250227,124700,68816335,3955,3955,3955,3955,0
|
||||
20250227,124600,68816335,3955,3955,3955,3955,0
|
||||
20250227,124500,68816335,3955,3955,3955,3955,0
|
||||
20250227,124400,68816335,3955,3955,3955,3955,0
|
||||
20250227,124300,68816335,3955,3955,3955,3955,0
|
||||
20250227,124200,68816335,3955,3955,3955,3955,0
|
||||
20250227,124100,68816335,3955,3955,3955,3955,23
|
||||
20250227,124000,68725370,3955,3955,3955,3955,0
|
||||
20250227,123900,68725370,3955,3955,3955,3955,0
|
||||
20250227,123800,68725370,3955,3955,3955,3955,0
|
||||
20250227,123700,68725370,3955,3955,3955,3955,0
|
||||
20250227,123600,68725370,3955,3955,3955,3955,0
|
||||
20250227,123500,68725370,3955,3955,3955,3955,0
|
||||
20250227,123400,68725370,3955,3955,3955,3955,1
|
||||
20250227,123300,68721415,3965,3965,3965,3965,0
|
||||
20250227,123200,68721415,3965,3965,3965,3965,0
|
||||
20250227,123100,68721415,3965,3965,3965,3965,0
|
||||
20250227,123000,68721415,3965,3965,3965,3965,0
|
||||
20250227,122900,68721415,3965,3965,3965,3965,0
|
||||
20250227,122800,68721415,3965,3965,3965,3965,0
|
||||
20250227,122700,68721415,3965,3965,3965,3965,0
|
||||
20250227,122600,68721415,3965,3965,3965,3965,0
|
||||
20250227,122500,68721415,3965,3965,3965,3965,0
|
||||
20250227,122400,68721415,3965,3950,3965,3940,33
|
||||
20250227,122300,68591300,3970,3970,3970,3970,0
|
||||
20250227,122200,68591300,3970,3970,3970,3970,0
|
||||
20250227,122100,68591300,3970,3970,3970,3970,0
|
||||
20250227,122000,68591300,3970,3970,3970,3970,0
|
||||
20250227,121900,68591300,3970,3960,3970,3935,401
|
||||
20250227,121800,67010570,3970,3970,3970,3970,0
|
||||
20250227,121700,67010570,3970,3965,3970,3965,50
|
||||
20250227,121600,66812170,3970,3965,3970,3965,4
|
||||
20250227,121500,66796305,3940,3960,3960,3940,300
|
||||
20250227,121400,65612985,3970,3970,3970,3970,0
|
||||
20250227,121300,65612985,3970,3970,3970,3970,0
|
||||
20250227,121200,65612985,3970,3970,3970,3970,0
|
||||
20250227,121100,65612985,3970,3970,3970,3970,0
|
||||
20250227,121000,65612985,3970,3970,3970,3970,1
|
||||
20250227,120900,65609015,3970,3970,3970,3970,1
|
||||
20250227,120800,65605045,3965,3965,3965,3965,500
|
||||
20250227,120700,63622545,3965,3965,3965,3965,0
|
||||
20250227,120600,63622545,3965,3965,3965,3965,0
|
||||
20250227,120500,63622545,3965,3965,3965,3965,0
|
||||
20250227,120400,63622545,3965,3965,3965,3965,0
|
||||
20250227,120300,63622545,3965,3955,3965,3940,5
|
||||
20250227,120200,63602760,3950,3950,3950,3950,42
|
||||
20250227,120100,63436860,3950,3945,3950,3945,219
|
||||
20250227,120000,62572160,3945,3945,3945,3945,0
|
||||
20250227,115900,62572160,3945,3945,3945,3945,1
|
||||
20250227,115800,62568215,3940,3940,3940,3940,2
|
||||
20250227,115700,62560335,3940,3940,3940,3940,0
|
||||
20250227,115600,62560335,3940,3940,3940,3940,0
|
||||
20250227,115500,62560335,3940,3940,3940,3940,10
|
||||
20250227,115400,62520935,3945,3945,3945,3945,1
|
||||
20250227,115300,62516990,3940,3940,3940,3940,15
|
||||
20250227,115200,62457890,3945,3940,3945,3940,28
|
||||
20250227,115100,62347560,3945,3945,3945,3945,54
|
||||
20250227,115000,62134530,3945,3945,3945,3945,0
|
||||
20250227,114900,62134530,3945,3945,3945,3945,50
|
||||
20250227,114800,61937280,3950,3950,3950,3950,0
|
||||
20250227,114700,61937280,3950,3950,3950,3950,0
|
||||
20250227,114600,61937280,3950,3945,3950,3945,100
|
||||
20250227,114500,61542775,3950,3950,3950,3950,0
|
||||
20250227,114400,61542775,3950,3950,3950,3950,1
|
||||
20250227,114300,61538825,3945,3945,3945,3945,0
|
||||
20250227,114200,61538825,3945,3945,3945,3945,300
|
||||
20250227,114100,60355325,3945,3945,3945,3945,0
|
||||
20250227,114000,60355325,3945,3945,3945,3945,0
|
||||
20250227,113900,60355325,3945,3945,3945,3945,1
|
||||
20250227,113800,60351380,3945,3945,3945,3945,4
|
||||
20250227,113700,60335600,3945,3945,3945,3945,0
|
||||
20250227,113600,60335600,3945,3945,3945,3945,5
|
||||
20250227,113500,60315875,3955,3955,3955,3955,0
|
||||
20250227,113400,60315875,3955,3955,3955,3955,0
|
||||
20250227,113300,60315875,3955,3955,3955,3955,0
|
||||
20250227,113200,60315875,3955,3955,3955,3955,1
|
||||
20250227,113100,60311920,3940,3940,3940,3940,623
|
||||
20250227,113000,57857300,3960,3960,3960,3960,0
|
||||
20250227,112900,57857300,3960,3960,3960,3960,0
|
||||
20250227,112800,57857300,3960,3960,3960,3960,0
|
||||
20250227,112700,57857300,3960,3960,3960,3960,0
|
||||
20250227,112600,57857300,3960,3960,3960,3960,0
|
||||
20250227,112500,57857300,3960,3960,3960,3960,0
|
||||
20250227,112400,57857300,3960,3960,3960,3960,0
|
||||
20250227,112300,57857300,3960,3960,3960,3960,53
|
||||
20250227,112200,57647420,3960,3960,3960,3960,0
|
||||
20250227,112100,57647420,3960,3960,3960,3960,32
|
||||
20250227,112000,57520700,3960,3960,3960,3960,0
|
||||
20250227,111900,57520700,3960,3960,3960,3960,42
|
||||
20250227,111800,57354380,3965,3965,3965,3965,0
|
||||
20250227,111700,57354380,3965,3965,3965,3965,0
|
||||
20250227,111600,57354380,3965,3965,3965,3965,0
|
||||
20250227,111500,57354380,3965,3965,3965,3965,0
|
||||
20250227,111400,57354380,3965,3940,3965,3940,2
|
||||
20250227,111300,57346475,3960,3960,3960,3960,666
|
||||
20250227,111200,54709115,3960,3960,3960,3960,0
|
||||
20250227,111100,54709115,3960,3960,3960,3960,0
|
||||
20250227,111000,54709115,3960,3950,3960,3950,2
|
||||
20250227,110900,54701205,3960,3955,3960,3955,501
|
||||
20250227,110800,52719745,3955,3955,3955,3955,0
|
||||
20250227,110700,52719745,3955,3955,3955,3955,0
|
||||
20250227,110600,52719745,3955,3955,3955,3955,11
|
||||
20250227,110500,52676240,3955,3940,3955,3940,3
|
||||
20250227,110400,52664395,3935,3925,3935,3925,616
|
||||
20250227,110300,50241575,3925,3920,3925,3920,2
|
||||
20250227,110200,50233730,3925,3925,3925,3925,0
|
||||
20250227,110100,50233730,3925,3925,3925,3925,0
|
||||
20250227,110000,50233730,3925,3905,3925,3905,3
|
||||
20250227,105900,50221995,3900,3900,3900,3900,0
|
||||
20250227,105800,50221995,3900,3900,3900,3900,0
|
||||
20250227,105700,50221995,3900,3910,3910,3900,375
|
||||
20250227,105600,48757610,3925,3925,3925,3925,0
|
||||
20250227,105500,48757610,3925,3925,3925,3925,1
|
||||
20250227,105400,48753685,3910,3910,3910,3910,0
|
||||
20250227,105300,48753685,3910,3910,3910,3910,3
|
||||
20250227,105200,48741955,3925,3925,3925,3910,3
|
||||
20250227,105100,48730195,3905,3905,3905,3905,50
|
||||
20250227,105000,48534945,3905,3905,3905,3905,0
|
||||
20250227,104900,48534945,3905,3905,3905,3905,0
|
||||
20250227,104800,48534945,3905,3905,3905,3905,0
|
||||
20250227,104700,48534945,3905,3905,3905,3905,0
|
||||
20250227,104600,48534945,3905,3905,3905,3905,0
|
||||
20250227,104500,48534945,3905,3905,3905,3905,0
|
||||
20250227,104400,48534945,3905,3905,3905,3905,0
|
||||
20250227,104300,48534945,3905,3905,3905,3905,51
|
||||
20250227,104200,48335790,3905,3905,3905,3905,0
|
||||
20250227,104100,48335790,3905,3905,3905,3905,0
|
||||
20250227,104000,48335790,3905,3905,3905,3905,0
|
||||
20250227,103900,48335790,3905,3905,3905,3905,0
|
||||
20250227,103800,48335790,3905,3905,3905,3905,0
|
||||
20250227,103700,48335790,3905,3915,3930,3905,27
|
||||
20250227,103600,48230050,3905,3905,3905,3905,0
|
||||
20250227,103500,48230050,3905,3905,3905,3905,100
|
||||
20250227,103400,47839550,3905,3910,3910,3905,333
|
||||
20250227,103300,46538870,3910,3910,3910,3910,0
|
||||
20250227,103200,46538870,3910,3910,3910,3910,8
|
||||
20250227,103100,46507590,3915,3915,3915,3915,0
|
||||
20250227,103000,46507590,3915,3915,3915,3910,586
|
||||
20250227,102900,44216280,3915,3925,3925,3915,9
|
||||
20250227,102800,44181035,3930,3915,3930,3915,258
|
||||
20250227,102700,43170950,3915,3920,3920,3915,964
|
||||
20250227,102600,39396875,3930,3935,3935,3930,2
|
||||
20250227,102500,39389010,3915,3915,3915,3915,112
|
||||
20250227,102400,38950530,3920,3925,3925,3920,180
|
||||
20250227,102300,38244380,3935,3935,3935,3935,0
|
||||
20250227,102200,38244380,3935,3935,3935,3935,0
|
||||
20250227,102100,38244380,3935,3935,3935,3935,1
|
||||
20250227,102000,38240445,3930,3930,3930,3930,100
|
||||
20250227,101900,37847445,3930,3925,3930,3925,2
|
||||
20250227,101800,37839590,3930,3930,3930,3930,1
|
||||
20250227,101700,37835660,3925,3925,3925,3925,0
|
||||
20250227,101600,37835660,3925,3925,3925,3925,10
|
||||
20250227,101500,37796410,3930,3925,3930,3925,382
|
||||
20250227,101400,36297050,3920,3925,3925,3920,5
|
||||
20250227,101300,36277430,3930,3935,3935,3930,5
|
||||
20250227,101200,36257765,3930,3930,3930,3930,0
|
||||
20250227,101100,36257765,3930,3930,3930,3930,0
|
||||
20250227,101000,36257765,3930,3930,3930,3930,89
|
||||
20250227,100900,35907995,3935,3935,3935,3935,0
|
||||
20250227,100800,35907995,3935,3925,3935,3925,7
|
||||
20250227,100700,35880480,3930,3930,3930,3930,10
|
||||
20250227,100600,35841180,3935,3935,3935,3935,2
|
||||
20250227,100500,35833310,3935,3930,3935,3930,20
|
||||
20250227,100400,35754660,3930,3930,3930,3930,0
|
||||
20250227,100300,35754660,3930,3930,3930,3930,0
|
||||
20250227,100200,35754660,3930,3930,3930,3930,211
|
||||
20250227,100100,34925430,3935,3935,3935,3935,10
|
||||
20250227,100000,34886080,3935,3935,3935,3935,5
|
||||
20250227,095900,34866405,3935,3935,3935,3935,5
|
||||
20250227,095800,34846730,3935,3935,3935,3935,2
|
||||
20250227,095700,34838860,3935,3940,3940,3930,21
|
||||
20250227,095600,34756180,3935,3935,3935,3935,101
|
||||
20250227,095500,34358745,3935,3935,3935,3935,0
|
||||
20250227,095400,34358745,3935,3935,3935,3935,1
|
||||
20250227,095300,34354810,3945,3945,3945,3945,0
|
||||
20250227,095200,34354810,3945,3945,3945,3945,0
|
||||
20250227,095100,34354810,3945,3945,3945,3945,0
|
||||
20250227,095000,34354810,3945,3945,3945,3945,0
|
||||
20250227,094900,34354810,3945,3945,3945,3945,6
|
||||
20250227,094800,34331140,3945,3940,3945,3940,3
|
||||
20250227,094700,34319315,3945,3940,3945,3940,100
|
||||
20250227,094600,33924970,3945,3945,3945,3945,1
|
||||
20250227,094500,33921025,3945,3945,3945,3945,0
|
||||
20250227,094400,33921025,3945,3930,3945,3930,768
|
||||
20250227,094300,30902770,3930,3950,3950,3930,2675
|
||||
20250227,094200,20351700,3950,3950,3950,3950,0
|
||||
20250227,094100,20351700,3950,3955,3955,3950,178
|
||||
20250227,094000,19647785,3955,3955,3955,3955,0
|
||||
20250227,093900,19647785,3955,3980,3980,3955,7
|
||||
20250227,093800,19619950,3980,3955,3980,3955,2
|
||||
20250227,093700,19612015,3960,3960,3980,3960,130
|
||||
20250227,093600,19097195,3960,3975,3980,3960,25
|
||||
20250227,093500,18998105,3980,3980,3980,3980,0
|
||||
20250227,093400,18998105,3980,3980,3980,3980,1
|
||||
20250227,093300,18994125,3960,3980,3980,3960,3
|
||||
20250227,093200,18982225,3955,3955,3955,3955,69
|
||||
20250227,093100,18709330,3980,3980,3980,3980,0
|
||||
20250227,093000,18709330,3980,3965,3980,3955,28
|
||||
20250227,092900,18598375,3980,3960,3980,3950,43
|
||||
20250227,092800,18428410,3980,3950,3980,3950,9
|
||||
20250227,092700,18392780,3980,3980,3980,3980,0
|
||||
20250227,092600,18392780,3980,3980,3980,3980,0
|
||||
20250227,092500,18392780,3980,3980,3980,3980,111
|
||||
20250227,092400,17951000,3980,3980,3980,3980,1
|
||||
20250227,092300,17947020,3950,3950,3950,3950,2
|
||||
20250227,092200,17939120,3950,4005,4005,3950,540
|
||||
20250227,092100,15801405,4005,4005,4005,4005,0
|
||||
20250227,092000,15801405,4005,3985,4005,3955,2001
|
||||
20250227,091900,7871225,3985,3985,3985,3985,0
|
||||
20250227,091800,7871225,3985,3980,3985,3980,99
|
||||
20250227,091700,7476715,4005,4005,4005,4005,0
|
||||
20250227,091600,7476715,4005,4005,4005,4005,0
|
||||
20250227,091500,7476715,4005,4005,4005,4005,0
|
||||
20250227,091400,7476715,4005,4005,4005,4005,0
|
||||
20250227,091300,7476715,4005,4005,4005,4005,0
|
||||
20250227,091200,7476715,4005,3995,4005,3995,222
|
||||
20250227,091100,6588365,4000,4000,4000,4000,0
|
||||
20250227,091000,6588365,4000,4000,4000,4000,0
|
||||
20250227,090900,6588365,4000,3990,4000,3965,20
|
||||
20250227,090800,6508875,3965,3990,3990,3965,4
|
||||
20250227,090700,6492990,4005,4005,4005,4005,0
|
||||
20250227,090600,6492990,4005,4005,4005,4005,0
|
||||
20250227,090500,6492990,4005,4005,4005,4005,60
|
||||
20250227,090400,6252690,4005,4005,4005,4005,0
|
||||
20250227,090300,6252690,4005,4005,4005,4005,1
|
||||
20250227,090200,6248685,4005,3985,4005,3980,102
|
||||
20250227,090100,5842495,3950,4010,4010,3950,1247
|
||||
20250227,090000,898240,4010,4010,4010,4010,224
|
||||
|
Reference in New Issue
Block a user