Update 2025-02-27 2849 candle_min
This commit is contained in:
613
024950/min/candle-20250227.csv
Normal file
613
024950/min/candle-20250227.csv
Normal file
@@ -0,0 +1,613 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,191100,52448805,4215,4215,4215,4215,56
|
||||
20250227,191000,52448805,4215,4215,4215,4215,0
|
||||
20250227,190900,52448805,4215,4215,4215,4215,0
|
||||
20250227,190800,52448805,4215,4215,4215,4215,0
|
||||
20250227,190700,52448805,4215,4215,4215,4215,0
|
||||
20250227,190600,52448805,4215,4215,4215,4215,0
|
||||
20250227,190500,52448805,4215,4215,4215,4215,0
|
||||
20250227,190400,52448805,4215,4215,4215,4215,0
|
||||
20250227,190300,52448805,4215,4215,4215,4215,0
|
||||
20250227,190200,52448805,4215,4215,4215,4215,0
|
||||
20250227,190100,52448805,4215,4215,4215,4215,0
|
||||
20250227,190000,52448805,4215,4215,4215,4215,0
|
||||
20250227,185900,52448805,4215,4215,4215,4215,0
|
||||
20250227,185800,52448805,4215,4215,4215,4215,0
|
||||
20250227,185700,52448805,4215,4215,4215,4215,0
|
||||
20250227,185600,52448805,4215,4215,4215,4215,0
|
||||
20250227,185500,52448805,4215,4215,4215,4215,0
|
||||
20250227,185400,52448805,4215,4215,4215,4215,0
|
||||
20250227,185300,52448805,4215,4215,4215,4215,0
|
||||
20250227,185200,52448805,4215,4215,4215,4215,0
|
||||
20250227,185100,52448805,4215,4215,4215,4215,0
|
||||
20250227,185000,52448805,4215,4215,4215,4215,0
|
||||
20250227,184900,52448805,4215,4215,4215,4215,0
|
||||
20250227,184800,52448805,4215,4215,4215,4215,0
|
||||
20250227,184700,52448805,4215,4215,4215,4215,0
|
||||
20250227,184600,52448805,4215,4215,4215,4215,0
|
||||
20250227,184500,52448805,4215,4215,4215,4215,0
|
||||
20250227,184400,52448805,4215,4215,4215,4215,0
|
||||
20250227,184300,52448805,4215,4215,4215,4215,0
|
||||
20250227,184200,52448805,4215,4215,4215,4215,0
|
||||
20250227,184100,52448805,4215,4215,4215,4215,56
|
||||
20250227,184000,52448805,4215,4215,4215,4215,0
|
||||
20250227,183900,52448805,4215,4215,4215,4215,0
|
||||
20250227,183800,52448805,4215,4215,4215,4215,0
|
||||
20250227,183700,52448805,4215,4215,4215,4215,0
|
||||
20250227,183600,52448805,4215,4215,4215,4215,0
|
||||
20250227,183500,52448805,4215,4215,4215,4215,0
|
||||
20250227,183400,52448805,4215,4215,4215,4215,0
|
||||
20250227,183300,52448805,4215,4215,4215,4215,0
|
||||
20250227,183200,52448805,4215,4215,4215,4215,0
|
||||
20250227,183100,52448805,4215,4215,4215,4215,0
|
||||
20250227,183000,52448805,4215,4215,4215,4215,0
|
||||
20250227,182900,52448805,4215,4215,4215,4215,0
|
||||
20250227,182800,52448805,4215,4215,4215,4215,0
|
||||
20250227,182700,52448805,4215,4215,4215,4215,0
|
||||
20250227,182600,52448805,4215,4215,4215,4215,0
|
||||
20250227,182500,52448805,4215,4215,4215,4215,0
|
||||
20250227,182400,52448805,4215,4215,4215,4215,0
|
||||
20250227,182300,52448805,4215,4215,4215,4215,0
|
||||
20250227,182200,52448805,4215,4215,4215,4215,0
|
||||
20250227,182100,52448805,4215,4215,4215,4215,0
|
||||
20250227,182000,52448805,4215,4215,4215,4215,0
|
||||
20250227,181900,52448805,4215,4215,4215,4215,0
|
||||
20250227,181800,52448805,4215,4215,4215,4215,0
|
||||
20250227,181700,52448805,4215,4215,4215,4215,0
|
||||
20250227,181600,52448805,4215,4215,4215,4215,0
|
||||
20250227,181500,52448805,4215,4215,4215,4215,0
|
||||
20250227,181400,52448805,4215,4215,4215,4215,0
|
||||
20250227,181300,52448805,4215,4215,4215,4215,0
|
||||
20250227,181200,52448805,4215,4215,4215,4215,0
|
||||
20250227,181100,52448805,4215,4215,4215,4215,56
|
||||
20250227,181000,52448805,4215,4215,4215,4215,0
|
||||
20250227,180900,52448805,4215,4215,4215,4215,0
|
||||
20250227,180800,52448805,4215,4215,4215,4215,0
|
||||
20250227,180700,52448805,4215,4215,4215,4215,0
|
||||
20250227,180600,52448805,4215,4215,4215,4215,0
|
||||
20250227,180500,52448805,4215,4215,4215,4215,0
|
||||
20250227,180400,52448805,4215,4215,4215,4215,0
|
||||
20250227,180300,52448805,4215,4215,4215,4215,0
|
||||
20250227,180200,52448805,4215,4215,4215,4215,0
|
||||
20250227,180100,52448805,4215,4215,4215,4215,0
|
||||
20250227,180000,52448805,4215,4215,4215,4215,0
|
||||
20250227,175900,52448805,4215,4215,4215,4215,0
|
||||
20250227,175800,52448805,4215,4215,4215,4215,0
|
||||
20250227,175700,52448805,4215,4215,4215,4215,0
|
||||
20250227,175600,52448805,4215,4215,4215,4215,0
|
||||
20250227,175500,52448805,4215,4215,4215,4215,0
|
||||
20250227,175400,52448805,4215,4215,4215,4215,0
|
||||
20250227,175300,52448805,4215,4215,4215,4215,0
|
||||
20250227,175200,52448805,4215,4215,4215,4215,0
|
||||
20250227,175100,52448805,4215,4215,4215,4215,0
|
||||
20250227,175000,52448805,4215,4215,4215,4215,0
|
||||
20250227,174900,52448805,4215,4215,4215,4215,0
|
||||
20250227,174800,52448805,4215,4215,4215,4215,0
|
||||
20250227,174700,52448805,4215,4215,4215,4215,0
|
||||
20250227,174600,52448805,4215,4215,4215,4215,0
|
||||
20250227,174500,52448805,4215,4215,4215,4215,0
|
||||
20250227,174400,52448805,4215,4215,4215,4215,0
|
||||
20250227,174300,52448805,4215,4215,4215,4215,0
|
||||
20250227,174200,52448805,4215,4215,4215,4215,0
|
||||
20250227,174100,52448805,4215,4215,4215,4215,56
|
||||
20250227,174000,52448805,4215,4215,4215,4215,0
|
||||
20250227,173900,52448805,4215,4215,4215,4215,0
|
||||
20250227,173800,52448805,4215,4215,4215,4215,0
|
||||
20250227,173700,52448805,4215,4215,4215,4215,0
|
||||
20250227,173600,52448805,4215,4215,4215,4215,0
|
||||
20250227,173500,52448805,4215,4215,4215,4215,0
|
||||
20250227,173400,52448805,4215,4215,4215,4215,0
|
||||
20250227,173300,52448805,4215,4215,4215,4215,0
|
||||
20250227,173200,52448805,4215,4215,4215,4215,0
|
||||
20250227,173100,52448805,4215,4215,4215,4215,0
|
||||
20250227,173000,52448805,4215,4215,4215,4215,0
|
||||
20250227,172900,52448805,4215,4215,4215,4215,0
|
||||
20250227,172800,52448805,4215,4215,4215,4215,0
|
||||
20250227,172700,52448805,4215,4215,4215,4215,0
|
||||
20250227,172600,52448805,4215,4215,4215,4215,0
|
||||
20250227,172500,52448805,4215,4215,4215,4215,0
|
||||
20250227,172400,52448805,4215,4215,4215,4215,0
|
||||
20250227,172300,52448805,4215,4215,4215,4215,0
|
||||
20250227,172200,52448805,4215,4215,4215,4215,0
|
||||
20250227,172100,52448805,4215,4215,4215,4215,0
|
||||
20250227,172000,52448805,4215,4215,4215,4215,0
|
||||
20250227,171900,52448805,4215,4215,4215,4215,0
|
||||
20250227,171800,52448805,4215,4215,4215,4215,0
|
||||
20250227,171700,52448805,4215,4215,4215,4215,0
|
||||
20250227,171600,52448805,4215,4215,4215,4215,0
|
||||
20250227,171500,52448805,4215,4215,4215,4215,0
|
||||
20250227,171400,52448805,4215,4215,4215,4215,0
|
||||
20250227,171300,52448805,4215,4215,4215,4215,0
|
||||
20250227,171200,52448805,4215,4215,4215,4215,0
|
||||
20250227,171100,52448805,4215,4215,4215,4215,56
|
||||
20250227,171000,52448805,4215,4215,4215,4215,0
|
||||
20250227,170900,52448805,4215,4215,4215,4215,0
|
||||
20250227,170800,52448805,4215,4215,4215,4215,0
|
||||
20250227,170700,52448805,4215,4215,4215,4215,0
|
||||
20250227,170600,52448805,4215,4215,4215,4215,0
|
||||
20250227,170500,52448805,4215,4215,4215,4215,0
|
||||
20250227,170400,52448805,4215,4215,4215,4215,0
|
||||
20250227,170300,52448805,4215,4215,4215,4215,0
|
||||
20250227,170200,52448805,4215,4215,4215,4215,0
|
||||
20250227,170100,52448805,4215,4215,4215,4215,0
|
||||
20250227,170000,52448805,4215,4215,4215,4215,0
|
||||
20250227,165900,52448805,4215,4215,4215,4215,0
|
||||
20250227,165800,52448805,4215,4215,4215,4215,0
|
||||
20250227,165700,52448805,4215,4215,4215,4215,0
|
||||
20250227,165600,52448805,4215,4215,4215,4215,0
|
||||
20250227,165500,52448805,4215,4215,4215,4215,0
|
||||
20250227,165400,52448805,4215,4215,4215,4215,0
|
||||
20250227,165300,52448805,4215,4215,4215,4215,0
|
||||
20250227,165200,52448805,4215,4215,4215,4215,0
|
||||
20250227,165100,52448805,4215,4215,4215,4215,0
|
||||
20250227,165000,52448805,4215,4215,4215,4215,0
|
||||
20250227,164900,52448805,4215,4215,4215,4215,0
|
||||
20250227,164800,52448805,4215,4215,4215,4215,0
|
||||
20250227,164700,52448805,4215,4215,4215,4215,0
|
||||
20250227,164600,52448805,4215,4215,4215,4215,0
|
||||
20250227,164500,52448805,4215,4215,4215,4215,0
|
||||
20250227,164400,52448805,4215,4215,4215,4215,0
|
||||
20250227,164300,52448805,4215,4215,4215,4215,0
|
||||
20250227,164200,52448805,4215,4215,4215,4215,0
|
||||
20250227,164100,52448805,4215,4215,4215,4215,56
|
||||
20250227,164000,52448805,4215,4215,4215,4215,0
|
||||
20250227,163900,52448805,4215,4215,4215,4215,0
|
||||
20250227,163800,52448805,4215,4215,4215,4215,0
|
||||
20250227,163700,52448805,4215,4215,4215,4215,0
|
||||
20250227,163600,52448805,4215,4215,4215,4215,0
|
||||
20250227,163500,52448805,4215,4215,4215,4215,0
|
||||
20250227,163400,52448805,4215,4215,4215,4215,0
|
||||
20250227,163300,52448805,4215,4215,4215,4215,0
|
||||
20250227,163200,52448805,4215,4215,4215,4215,0
|
||||
20250227,163100,52448805,4215,4215,4215,4215,0
|
||||
20250227,163000,52448805,4215,4215,4215,4215,0
|
||||
20250227,162900,52448805,4215,4215,4215,4215,0
|
||||
20250227,162800,52448805,4215,4215,4215,4215,0
|
||||
20250227,162700,52448805,4215,4215,4215,4215,0
|
||||
20250227,162600,52448805,4215,4215,4215,4215,0
|
||||
20250227,162500,52448805,4215,4215,4215,4215,0
|
||||
20250227,162400,52448805,4215,4215,4215,4215,0
|
||||
20250227,162300,52448805,4215,4215,4215,4215,0
|
||||
20250227,162200,52448805,4215,4215,4215,4215,0
|
||||
20250227,162100,52448805,4215,4215,4215,4215,0
|
||||
20250227,162000,52448805,4215,4215,4215,4215,0
|
||||
20250227,161900,52448805,4215,4215,4215,4215,0
|
||||
20250227,161800,52448805,4215,4215,4215,4215,0
|
||||
20250227,161700,52448805,4215,4215,4215,4215,0
|
||||
20250227,161600,52448805,4215,4215,4215,4215,0
|
||||
20250227,161500,52448805,4215,4215,4215,4215,0
|
||||
20250227,161400,52448805,4215,4215,4215,4215,0
|
||||
20250227,161300,52448805,4215,4215,4215,4215,0
|
||||
20250227,161200,52448805,4215,4215,4215,4215,0
|
||||
20250227,161100,52448805,4215,4215,4215,4215,56
|
||||
20250227,161000,52448805,4215,4215,4215,4215,0
|
||||
20250227,160900,52448805,4215,4215,4215,4215,0
|
||||
20250227,160800,52448805,4215,4215,4215,4215,0
|
||||
20250227,160700,52448805,4215,4215,4215,4215,0
|
||||
20250227,160600,52448805,4215,4215,4215,4215,0
|
||||
20250227,160500,52448805,4215,4215,4215,4215,0
|
||||
20250227,160400,52448805,4215,4215,4215,4215,0
|
||||
20250227,160300,52448805,4215,4215,4215,4215,0
|
||||
20250227,160200,52448805,4215,4215,4215,4215,0
|
||||
20250227,160100,52448805,4215,4215,4215,4215,0
|
||||
20250227,160000,52448805,4215,4215,4215,4215,0
|
||||
20250227,155900,52448805,4215,4215,4215,4215,0
|
||||
20250227,155800,52448805,4215,4215,4215,4215,0
|
||||
20250227,155700,52448805,4215,4215,4215,4215,0
|
||||
20250227,155600,52448805,4215,4215,4215,4215,0
|
||||
20250227,155500,52448805,4215,4215,4215,4215,0
|
||||
20250227,155400,52448805,4215,4215,4215,4215,0
|
||||
20250227,155300,52448805,4215,4215,4215,4215,0
|
||||
20250227,155200,52448805,4215,4215,4215,4215,0
|
||||
20250227,155100,52448805,4215,4215,4215,4215,0
|
||||
20250227,155000,52448805,4215,4215,4215,4215,0
|
||||
20250227,154900,52448805,4215,4215,4215,4215,0
|
||||
20250227,154800,52448805,4215,4215,4215,4215,0
|
||||
20250227,154700,52448805,4215,4215,4215,4215,0
|
||||
20250227,154600,52448805,4215,4215,4215,4215,0
|
||||
20250227,154500,52448805,4215,4215,4215,4215,0
|
||||
20250227,154400,52448805,4215,4215,4215,4215,0
|
||||
20250227,154300,52448805,4215,4215,4215,4215,0
|
||||
20250227,154200,52448805,4215,4215,4215,4215,0
|
||||
20250227,154100,52448805,4215,4215,4215,4215,56
|
||||
20250227,154000,52448805,4215,4215,4215,4215,0
|
||||
20250227,153900,52448805,4215,4215,4215,4215,0
|
||||
20250227,153800,52448805,4215,4215,4215,4215,0
|
||||
20250227,153700,52448805,4215,4215,4215,4215,0
|
||||
20250227,153600,52448805,4215,4215,4215,4215,0
|
||||
20250227,153500,52448805,4215,4215,4215,4215,0
|
||||
20250227,153400,52448805,4215,4215,4215,4215,0
|
||||
20250227,153300,52448805,4215,4215,4215,4215,0
|
||||
20250227,153200,52448805,4215,4215,4215,4215,0
|
||||
20250227,153100,52448805,4215,4215,4215,4215,0
|
||||
20250227,153000,52448805,4215,4215,4215,4215,56
|
||||
20250227,152900,52212765,4215,4215,4215,4215,0
|
||||
20250227,152800,52212765,4215,4215,4215,4215,0
|
||||
20250227,152700,52212765,4215,4215,4215,4215,0
|
||||
20250227,152600,52212765,4215,4215,4215,4215,0
|
||||
20250227,152500,52212765,4215,4215,4215,4215,0
|
||||
20250227,152400,52212765,4215,4215,4215,4215,0
|
||||
20250227,152300,52212765,4215,4215,4215,4215,0
|
||||
20250227,152200,52212765,4215,4215,4215,4215,0
|
||||
20250227,152100,52212765,4215,4215,4215,4215,0
|
||||
20250227,152000,52212765,4215,4215,4215,4215,0
|
||||
20250227,151900,52212765,4215,4215,4215,4215,3
|
||||
20250227,151800,52200120,4215,4215,4215,4215,0
|
||||
20250227,151700,52200120,4215,4215,4215,4215,350
|
||||
20250227,151600,50724870,4215,4215,4215,4215,150
|
||||
20250227,151500,50092620,4215,4215,4215,4215,0
|
||||
20250227,151400,50092620,4215,4215,4215,4215,0
|
||||
20250227,151300,50092620,4215,4215,4215,4215,0
|
||||
20250227,151200,50092620,4215,4215,4215,4215,0
|
||||
20250227,151100,50092620,4215,4215,4215,4215,0
|
||||
20250227,151000,50092620,4215,4215,4215,4215,0
|
||||
20250227,150900,50092620,4215,4215,4215,4215,0
|
||||
20250227,150800,50092620,4215,4215,4215,4215,0
|
||||
20250227,150700,50092620,4215,4220,4220,4215,22
|
||||
20250227,150600,49999845,4225,4225,4225,4225,0
|
||||
20250227,150500,49999845,4225,4225,4225,4225,0
|
||||
20250227,150400,49999845,4225,4225,4225,4225,1
|
||||
20250227,150300,49995620,4215,4215,4215,4215,0
|
||||
20250227,150200,49995620,4215,4215,4215,4215,0
|
||||
20250227,150100,49995620,4215,4220,4220,4215,424
|
||||
20250227,150000,48207990,4220,4220,4220,4220,0
|
||||
20250227,145900,48207990,4220,4220,4220,4220,0
|
||||
20250227,145800,48207990,4220,4220,4220,4220,0
|
||||
20250227,145700,48207990,4220,4220,4220,4220,0
|
||||
20250227,145600,48207990,4220,4220,4220,4220,0
|
||||
20250227,145500,48207990,4220,4220,4220,4220,0
|
||||
20250227,145400,48207990,4220,4220,4220,4220,0
|
||||
20250227,145300,48207990,4220,4220,4220,4220,0
|
||||
20250227,145200,48207990,4220,4220,4220,4220,0
|
||||
20250227,145100,48207990,4220,4220,4220,4220,0
|
||||
20250227,145000,48207990,4220,4220,4220,4220,0
|
||||
20250227,144900,48207990,4220,4225,4225,4220,75
|
||||
20250227,144800,47891130,4225,4225,4225,4225,0
|
||||
20250227,144700,47891130,4225,4225,4225,4225,0
|
||||
20250227,144600,47891130,4225,4225,4225,4225,0
|
||||
20250227,144500,47891130,4225,4225,4225,4225,0
|
||||
20250227,144400,47891130,4225,4225,4225,4225,0
|
||||
20250227,144300,47891130,4225,4225,4225,4225,0
|
||||
20250227,144200,47891130,4225,4225,4225,4225,0
|
||||
20250227,144100,47891130,4225,4225,4225,4225,0
|
||||
20250227,144000,47891130,4225,4225,4225,4225,0
|
||||
20250227,143900,47891130,4225,4225,4225,4225,7
|
||||
20250227,143800,47861555,4220,4220,4220,4220,0
|
||||
20250227,143700,47861555,4220,4220,4220,4220,0
|
||||
20250227,143600,47861555,4220,4220,4220,4220,0
|
||||
20250227,143500,47861555,4220,4220,4220,4220,0
|
||||
20250227,143400,47861555,4220,4220,4220,4220,0
|
||||
20250227,143300,47861555,4220,4220,4220,4220,0
|
||||
20250227,143200,47861555,4220,4220,4220,4220,0
|
||||
20250227,143100,47861555,4220,4220,4220,4220,9
|
||||
20250227,143000,47823575,4220,4220,4220,4220,0
|
||||
20250227,142900,47823575,4220,4220,4220,4220,1
|
||||
20250227,142800,47819355,4235,4235,4235,4235,0
|
||||
20250227,142700,47819355,4235,4235,4235,4235,1
|
||||
20250227,142600,47815120,4235,4235,4235,4235,0
|
||||
20250227,142500,47815120,4235,4235,4235,4235,0
|
||||
20250227,142400,47815120,4235,4235,4235,4235,0
|
||||
20250227,142300,47815120,4235,4235,4235,4235,1
|
||||
20250227,142200,47810885,4230,4230,4230,4230,72
|
||||
20250227,142100,47506325,4230,4230,4230,4230,0
|
||||
20250227,142000,47506325,4230,4230,4230,4230,1
|
||||
20250227,141900,47502095,4230,4230,4230,4230,0
|
||||
20250227,141800,47502095,4230,4230,4230,4230,0
|
||||
20250227,141700,47502095,4230,4230,4230,4230,0
|
||||
20250227,141600,47502095,4230,4230,4230,4230,0
|
||||
20250227,141500,47502095,4230,4230,4230,4230,0
|
||||
20250227,141400,47502095,4230,4230,4230,4230,0
|
||||
20250227,141300,47502095,4230,4230,4230,4230,0
|
||||
20250227,141200,47502095,4230,4230,4230,4230,0
|
||||
20250227,141100,47502095,4230,4230,4230,4230,40
|
||||
20250227,141000,47332895,4230,4230,4230,4230,0
|
||||
20250227,140900,47332895,4230,4230,4230,4230,1
|
||||
20250227,140800,47328665,4215,4215,4215,4215,10
|
||||
20250227,140700,47286515,4215,4215,4215,4215,0
|
||||
20250227,140600,47286515,4215,4215,4215,4215,0
|
||||
20250227,140500,47286515,4215,4215,4215,4215,0
|
||||
20250227,140400,47286515,4215,4215,4215,4215,0
|
||||
20250227,140300,47286515,4215,4215,4215,4215,0
|
||||
20250227,140200,47286515,4215,4215,4215,4215,0
|
||||
20250227,140100,47286515,4215,4215,4215,4215,1
|
||||
20250227,140000,47282300,4230,4230,4230,4230,0
|
||||
20250227,135900,47282300,4230,4230,4230,4230,0
|
||||
20250227,135800,47282300,4230,4230,4230,4230,0
|
||||
20250227,135700,47282300,4230,4230,4230,4230,0
|
||||
20250227,135600,47282300,4230,4230,4230,4230,0
|
||||
20250227,135500,47282300,4230,4230,4230,4230,1
|
||||
20250227,135400,47278070,4215,4215,4215,4215,22
|
||||
20250227,135300,47185340,4215,4215,4215,4215,0
|
||||
20250227,135200,47185340,4215,4215,4215,4215,0
|
||||
20250227,135100,47185340,4215,4215,4215,4215,0
|
||||
20250227,135000,47185340,4215,4215,4215,4215,0
|
||||
20250227,134900,47185340,4215,4215,4215,4215,0
|
||||
20250227,134800,47185340,4215,4215,4215,4215,0
|
||||
20250227,134700,47185340,4215,4225,4225,4215,68
|
||||
20250227,134600,46898430,4230,4230,4230,4230,1
|
||||
20250227,134500,46894200,4235,4235,4235,4235,0
|
||||
20250227,134400,46894200,4235,4235,4235,4235,0
|
||||
20250227,134300,46894200,4235,4235,4235,4235,0
|
||||
20250227,134200,46894200,4235,4235,4235,4235,0
|
||||
20250227,134100,46894200,4235,4235,4235,4235,3
|
||||
20250227,134000,46881495,4230,4230,4230,4230,0
|
||||
20250227,133900,46881495,4230,4235,4235,4230,11
|
||||
20250227,133800,46834915,4235,4235,4235,4235,0
|
||||
20250227,133700,46834915,4235,4235,4235,4235,0
|
||||
20250227,133600,46834915,4235,4235,4235,4235,0
|
||||
20250227,133500,46834915,4235,4235,4235,4235,0
|
||||
20250227,133400,46834915,4235,4235,4235,4235,0
|
||||
20250227,133300,46834915,4235,4235,4235,4235,0
|
||||
20250227,133200,46834915,4235,4235,4235,4235,0
|
||||
20250227,133100,46834915,4235,4235,4235,4235,0
|
||||
20250227,133000,46834915,4235,4235,4235,4235,0
|
||||
20250227,132900,46834915,4235,4235,4235,4235,0
|
||||
20250227,132800,46834915,4235,4235,4235,4235,0
|
||||
20250227,132700,46834915,4235,4235,4235,4235,0
|
||||
20250227,132600,46834915,4235,4235,4235,4235,1
|
||||
20250227,132500,46830680,4235,4235,4235,4235,0
|
||||
20250227,132400,46830680,4235,4235,4235,4235,0
|
||||
20250227,132300,46830680,4235,4235,4235,4235,0
|
||||
20250227,132200,46830680,4235,4235,4235,4235,0
|
||||
20250227,132100,46830680,4235,4235,4235,4235,0
|
||||
20250227,132000,46830680,4235,4235,4235,4235,0
|
||||
20250227,131900,46830680,4235,4235,4235,4235,0
|
||||
20250227,131800,46830680,4235,4235,4235,4235,3
|
||||
20250227,131700,46817975,4235,4235,4235,4235,5
|
||||
20250227,131600,46796800,4230,4230,4230,4230,0
|
||||
20250227,131500,46796800,4230,4235,4235,4230,929
|
||||
20250227,131400,42862645,4235,4235,4235,4235,592
|
||||
20250227,131300,40355525,4235,4235,4235,4235,33
|
||||
20250227,131200,40215770,4240,4240,4240,4240,10
|
||||
20250227,131100,40173370,4240,4240,4240,4240,0
|
||||
20250227,131000,40173370,4240,4240,4240,4240,0
|
||||
20250227,130900,40173370,4240,4240,4240,4240,0
|
||||
20250227,130800,40173370,4240,4240,4240,4240,2
|
||||
20250227,130700,40164890,4240,4240,4240,4240,0
|
||||
20250227,130600,40164890,4240,4240,4240,4240,0
|
||||
20250227,130500,40164890,4240,4240,4240,4240,3
|
||||
20250227,130400,40152170,4230,4230,4230,4230,0
|
||||
20250227,130300,40152170,4230,4230,4230,4230,0
|
||||
20250227,130200,40152170,4230,4230,4230,4230,0
|
||||
20250227,130100,40152170,4230,4230,4230,4230,0
|
||||
20250227,130000,40152170,4230,4230,4230,4230,0
|
||||
20250227,125900,40152170,4230,4230,4230,4230,0
|
||||
20250227,125800,40152170,4230,4230,4230,4230,0
|
||||
20250227,125700,40152170,4230,4240,4240,4230,51
|
||||
20250227,125600,39936130,4245,4245,4245,4245,0
|
||||
20250227,125500,39936130,4245,4240,4245,4240,4
|
||||
20250227,125400,39919155,4240,4240,4240,4240,0
|
||||
20250227,125300,39919155,4240,4240,4240,4240,0
|
||||
20250227,125200,39919155,4240,4240,4240,4240,0
|
||||
20250227,125100,39919155,4240,4240,4240,4240,0
|
||||
20250227,125000,39919155,4240,4240,4240,4240,0
|
||||
20250227,124900,39919155,4240,4240,4240,4240,2
|
||||
20250227,124800,39910675,4235,4230,4235,4230,499
|
||||
20250227,124700,37799835,4230,4230,4230,4230,0
|
||||
20250227,124600,37799835,4230,4230,4230,4230,0
|
||||
20250227,124500,37799835,4230,4230,4230,4230,0
|
||||
20250227,124400,37799835,4230,4230,4230,4230,0
|
||||
20250227,124300,37799835,4230,4230,4230,4230,0
|
||||
20250227,124200,37799835,4230,4230,4230,4230,0
|
||||
20250227,124100,37799835,4230,4230,4230,4230,0
|
||||
20250227,124000,37799835,4230,4230,4230,4230,0
|
||||
20250227,123900,37799835,4230,4230,4230,4230,0
|
||||
20250227,123800,37799835,4230,4230,4230,4230,0
|
||||
20250227,123700,37799835,4230,4225,4230,4225,11
|
||||
20250227,123600,37753350,4230,4235,4235,4230,20
|
||||
20250227,123500,37668700,4220,4220,4220,4220,0
|
||||
20250227,123400,37668700,4220,4220,4220,4220,0
|
||||
20250227,123300,37668700,4220,4220,4220,4220,0
|
||||
20250227,123200,37668700,4220,4220,4220,4220,0
|
||||
20250227,123100,37668700,4220,4220,4220,4220,0
|
||||
20250227,123000,37668700,4220,4220,4220,4220,4
|
||||
20250227,122900,37651820,4220,4220,4220,4220,0
|
||||
20250227,122800,37651820,4220,4220,4220,4220,0
|
||||
20250227,122700,37651820,4220,4220,4220,4220,0
|
||||
20250227,122600,37651820,4220,4220,4220,4220,0
|
||||
20250227,122500,37651820,4220,4220,4220,4220,0
|
||||
20250227,122400,37651820,4220,4220,4220,4220,0
|
||||
20250227,122300,37651820,4220,4220,4220,4220,0
|
||||
20250227,122200,37651820,4220,4220,4220,4220,0
|
||||
20250227,122100,37651820,4220,4220,4220,4220,0
|
||||
20250227,122000,37651820,4220,4220,4220,4220,0
|
||||
20250227,121900,37651820,4220,4220,4220,4220,0
|
||||
20250227,121800,37651820,4220,4220,4220,4220,0
|
||||
20250227,121700,37651820,4220,4220,4220,4220,0
|
||||
20250227,121600,37651820,4220,4220,4220,4220,1
|
||||
20250227,121500,37647600,4220,4220,4220,4220,0
|
||||
20250227,121400,37647600,4220,4220,4220,4220,0
|
||||
20250227,121300,37647600,4220,4220,4220,4220,0
|
||||
20250227,121200,37647600,4220,4220,4220,4220,0
|
||||
20250227,121100,37647600,4220,4220,4220,4220,0
|
||||
20250227,121000,37647600,4220,4220,4220,4220,0
|
||||
20250227,120900,37647600,4220,4220,4220,4220,0
|
||||
20250227,120800,37647600,4220,4220,4220,4220,0
|
||||
20250227,120700,37647600,4220,4220,4220,4220,0
|
||||
20250227,120600,37647600,4220,4220,4220,4220,0
|
||||
20250227,120500,37647600,4220,4220,4220,4220,0
|
||||
20250227,120400,37647600,4220,4220,4220,4220,0
|
||||
20250227,120300,37647600,4220,4220,4220,4220,0
|
||||
20250227,120200,37647600,4220,4220,4220,4220,0
|
||||
20250227,120100,37647600,4220,4220,4220,4220,0
|
||||
20250227,120000,37647600,4220,4220,4220,4220,0
|
||||
20250227,115900,37647600,4220,4220,4220,4220,0
|
||||
20250227,115800,37647600,4220,4220,4220,4220,1
|
||||
20250227,115700,37643380,4215,4215,4215,4215,0
|
||||
20250227,115600,37643380,4215,4215,4215,4215,0
|
||||
20250227,115500,37643380,4215,4215,4215,4215,0
|
||||
20250227,115400,37643380,4215,4215,4215,4215,0
|
||||
20250227,115300,37643380,4215,4215,4215,4215,0
|
||||
20250227,115200,37643380,4215,4215,4215,4215,0
|
||||
20250227,115100,37643380,4215,4215,4215,4215,0
|
||||
20250227,115000,37643380,4215,4215,4215,4215,0
|
||||
20250227,114900,37643380,4215,4215,4215,4215,0
|
||||
20250227,114800,37643380,4215,4215,4215,4215,0
|
||||
20250227,114700,37643380,4215,4215,4215,4215,117
|
||||
20250227,114600,37150225,4220,4220,4220,4220,0
|
||||
20250227,114500,37150225,4220,4220,4220,4220,120
|
||||
20250227,114400,36643825,4220,4220,4220,4220,0
|
||||
20250227,114300,36643825,4220,4215,4220,4215,44
|
||||
20250227,114200,36458345,4230,4230,4230,4230,0
|
||||
20250227,114100,36458345,4230,4230,4230,4230,0
|
||||
20250227,114000,36458345,4230,4230,4230,4230,0
|
||||
20250227,113900,36458345,4230,4230,4230,4230,0
|
||||
20250227,113800,36458345,4230,4230,4230,4230,0
|
||||
20250227,113700,36458345,4230,4230,4230,4230,0
|
||||
20250227,113600,36458345,4230,4230,4230,4230,0
|
||||
20250227,113500,36458345,4230,4230,4230,4230,1
|
||||
20250227,113400,36454115,4215,4215,4215,4215,0
|
||||
20250227,113300,36454115,4215,4215,4215,4215,0
|
||||
20250227,113200,36454115,4215,4215,4215,4215,0
|
||||
20250227,113100,36454115,4215,4215,4215,4215,0
|
||||
20250227,113000,36454115,4215,4215,4215,4215,0
|
||||
20250227,112900,36454115,4215,4215,4215,4215,0
|
||||
20250227,112800,36454115,4215,4215,4215,4215,0
|
||||
20250227,112700,36454115,4215,4215,4215,4215,0
|
||||
20250227,112600,36454115,4215,4215,4215,4215,0
|
||||
20250227,112500,36454115,4215,4215,4215,4215,0
|
||||
20250227,112400,36454115,4215,4215,4215,4215,0
|
||||
20250227,112300,36454115,4215,4220,4220,4215,25
|
||||
20250227,112200,36348730,4225,4225,4225,4225,0
|
||||
20250227,112100,36348730,4225,4225,4225,4225,0
|
||||
20250227,112000,36348730,4225,4225,4225,4225,250
|
||||
20250227,111900,35292480,4220,4220,4220,4220,200
|
||||
20250227,111800,34448480,4225,4225,4225,4225,0
|
||||
20250227,111700,34448480,4225,4225,4225,4225,0
|
||||
20250227,111600,34448480,4225,4225,4225,4225,1
|
||||
20250227,111500,34444255,4225,4225,4225,4225,0
|
||||
20250227,111400,34444255,4225,4225,4225,4225,0
|
||||
20250227,111300,34444255,4225,4225,4225,4225,0
|
||||
20250227,111200,34444255,4225,4225,4225,4225,0
|
||||
20250227,111100,34444255,4225,4225,4225,4225,0
|
||||
20250227,111000,34444255,4225,4225,4225,4225,0
|
||||
20250227,110900,34444255,4225,4225,4225,4225,0
|
||||
20250227,110800,34444255,4225,4225,4225,4225,0
|
||||
20250227,110700,34444255,4225,4225,4225,4225,20
|
||||
20250227,110600,34359755,4230,4230,4230,4230,0
|
||||
20250227,110500,34359755,4230,4230,4230,4230,1
|
||||
20250227,110400,34355525,4230,4230,4230,4230,0
|
||||
20250227,110300,34355525,4230,4230,4230,4230,28
|
||||
20250227,110200,34237085,4235,4235,4235,4235,0
|
||||
20250227,110100,34237085,4235,4235,4235,4235,0
|
||||
20250227,110000,34237085,4235,4230,4235,4230,101
|
||||
20250227,105900,33809850,4225,4225,4225,4225,0
|
||||
20250227,105800,33809850,4225,4215,4225,4215,1570
|
||||
20250227,105700,27191900,4210,4210,4210,4210,0
|
||||
20250227,105600,27191900,4210,4215,4215,4210,4
|
||||
20250227,105500,27175055,4210,4210,4210,4210,0
|
||||
20250227,105400,27175055,4210,4210,4210,4210,26
|
||||
20250227,105300,27065595,4205,4210,4210,4205,226
|
||||
20250227,105200,26114355,4215,4215,4215,4215,0
|
||||
20250227,105100,26114355,4215,4215,4215,4215,0
|
||||
20250227,105000,26114355,4215,4215,4215,4215,0
|
||||
20250227,104900,26114355,4215,4215,4215,4215,0
|
||||
20250227,104800,26114355,4215,4215,4215,4215,0
|
||||
20250227,104700,26114355,4215,4215,4215,4215,0
|
||||
20250227,104600,26114355,4215,4215,4215,4215,0
|
||||
20250227,104500,26114355,4215,4215,4215,4215,0
|
||||
20250227,104400,26114355,4215,4215,4215,4215,0
|
||||
20250227,104300,26114355,4215,4215,4215,4215,0
|
||||
20250227,104200,26114355,4215,4215,4215,4215,0
|
||||
20250227,104100,26114355,4215,4215,4215,4215,0
|
||||
20250227,104000,26114355,4215,4215,4215,4215,0
|
||||
20250227,103900,26114355,4215,4225,4225,4215,481
|
||||
20250227,103800,24086900,4235,4235,4235,4235,0
|
||||
20250227,103700,24086900,4235,4230,4270,4230,1012
|
||||
20250227,103600,19791720,4225,4225,4225,4225,4
|
||||
20250227,103500,19774820,4225,4225,4225,4225,1
|
||||
20250227,103400,19770595,4230,4230,4230,4230,0
|
||||
20250227,103300,19770595,4230,4230,4230,4230,1
|
||||
20250227,103200,19766365,4230,4230,4230,4230,0
|
||||
20250227,103100,19766365,4230,4230,4230,4230,0
|
||||
20250227,103000,19766365,4230,4230,4230,4230,0
|
||||
20250227,102900,19766365,4230,4230,4230,4230,0
|
||||
20250227,102800,19766365,4230,4230,4230,4230,0
|
||||
20250227,102700,19766365,4230,4230,4230,4230,0
|
||||
20250227,102600,19766365,4230,4230,4230,4230,0
|
||||
20250227,102500,19766365,4230,4230,4230,4230,0
|
||||
20250227,102400,19766365,4230,4230,4230,4230,0
|
||||
20250227,102300,19766365,4230,4230,4230,4230,0
|
||||
20250227,102200,19766365,4230,4230,4230,4230,0
|
||||
20250227,102100,19766365,4230,4230,4230,4230,0
|
||||
20250227,102000,19766365,4230,4230,4230,4230,0
|
||||
20250227,101900,19766365,4230,4230,4230,4230,0
|
||||
20250227,101800,19766365,4230,4230,4230,4230,0
|
||||
20250227,101700,19766365,4230,4230,4230,4230,0
|
||||
20250227,101600,19766365,4230,4210,4230,4210,478
|
||||
20250227,101500,17753965,4230,4230,4230,4230,0
|
||||
20250227,101400,17753965,4230,4230,4230,4230,0
|
||||
20250227,101300,17753965,4230,4230,4230,4230,0
|
||||
20250227,101200,17753965,4230,4230,4230,4230,0
|
||||
20250227,101100,17753965,4230,4230,4230,4230,0
|
||||
20250227,101000,17753965,4230,4230,4230,4230,1
|
||||
20250227,100900,17749735,4200,4200,4200,4200,0
|
||||
20250227,100800,17749735,4200,4205,4205,4200,210
|
||||
20250227,100700,16867060,4210,4235,4235,4210,529
|
||||
20250227,100600,14639220,4235,4235,4235,4235,0
|
||||
20250227,100500,14639220,4235,4235,4235,4235,0
|
||||
20250227,100400,14639220,4235,4235,4235,4235,3
|
||||
20250227,100300,14626515,4205,4205,4205,4205,0
|
||||
20250227,100200,14626515,4205,4205,4205,4205,0
|
||||
20250227,100100,14626515,4205,4205,4205,4205,0
|
||||
20250227,100000,14626515,4205,4205,4205,4205,0
|
||||
20250227,095900,14626515,4205,4205,4205,4205,0
|
||||
20250227,095800,14626515,4205,4205,4205,4205,0
|
||||
20250227,095700,14626515,4205,4205,4205,4205,0
|
||||
20250227,095600,14626515,4205,4205,4205,4205,0
|
||||
20250227,095500,14626515,4205,4205,4205,4205,0
|
||||
20250227,095400,14626515,4205,4205,4205,4205,1
|
||||
20250227,095300,14622310,4240,4240,4240,4240,0
|
||||
20250227,095200,14622310,4240,4240,4240,4240,1
|
||||
20250227,095100,14618070,4205,4205,4205,4205,0
|
||||
20250227,095000,14618070,4205,4205,4205,4205,0
|
||||
20250227,094900,14618070,4205,4205,4205,4205,1
|
||||
20250227,094800,14613865,4245,4245,4245,4245,0
|
||||
20250227,094700,14613865,4245,4245,4245,4245,0
|
||||
20250227,094600,14613865,4245,4215,4245,4215,626
|
||||
20250227,094500,11971570,4215,4215,4215,4215,0
|
||||
20250227,094400,11971570,4215,4210,4215,4210,2
|
||||
20250227,094300,11963145,4200,4200,4200,4200,0
|
||||
20250227,094200,11963145,4200,4200,4200,4200,0
|
||||
20250227,094100,11963145,4200,4200,4200,4200,0
|
||||
20250227,094000,11963145,4200,4200,4200,4200,0
|
||||
20250227,093900,11963145,4200,4200,4200,4200,0
|
||||
20250227,093800,11963145,4200,4200,4200,4200,0
|
||||
20250227,093700,11963145,4200,4215,4215,4200,1424
|
||||
20250227,093600,5970805,4220,4220,4220,4220,0
|
||||
20250227,093500,5970805,4220,4220,4220,4220,0
|
||||
20250227,093400,5970805,4220,4220,4220,4220,0
|
||||
20250227,093300,5970805,4220,4225,4225,4220,340
|
||||
20250227,093200,4535985,4235,4235,4235,4235,0
|
||||
20250227,093100,4535985,4235,4230,4235,4230,50
|
||||
20250227,093000,4324470,4225,4225,4225,4225,47
|
||||
20250227,092900,4125895,4220,4220,4220,4220,49
|
||||
20250227,092800,3919115,4225,4225,4225,4225,441
|
||||
20250227,092700,2055890,4225,4225,4225,4225,5
|
||||
20250227,092600,2034765,4235,4235,4235,4235,0
|
||||
20250227,092500,2034765,4235,4235,4235,4235,10
|
||||
20250227,092400,1992415,4225,4225,4225,4225,0
|
||||
20250227,092300,1992415,4225,4225,4225,4225,0
|
||||
20250227,092200,1992415,4225,4225,4225,4225,0
|
||||
20250227,092100,1992415,4225,4230,4230,4225,40
|
||||
20250227,092000,1823250,4230,4230,4230,4230,0
|
||||
20250227,091900,1823250,4230,4230,4230,4230,0
|
||||
20250227,091800,1823250,4230,4230,4230,4230,0
|
||||
20250227,091700,1823250,4230,4230,4230,4230,0
|
||||
20250227,091600,1823250,4230,4230,4230,4230,3
|
||||
20250227,091500,1810560,4230,4230,4230,4230,0
|
||||
20250227,091400,1810560,4230,4235,4235,4230,128
|
||||
20250227,091300,1268545,4240,4240,4240,4240,10
|
||||
20250227,091200,1226145,4235,4235,4235,4235,51
|
||||
20250227,091100,1010160,4240,4240,4240,4240,82
|
||||
20250227,091000,662480,4270,4270,4270,4270,0
|
||||
20250227,090900,662480,4270,4270,4270,4270,0
|
||||
20250227,090800,662480,4270,4270,4270,4270,0
|
||||
20250227,090700,662480,4270,4265,4270,4265,6
|
||||
20250227,090600,636875,4265,4260,4265,4260,13
|
||||
20250227,090500,581460,4255,4260,4265,4255,23
|
||||
20250227,090400,483485,4260,4255,4260,4255,5
|
||||
20250227,090300,462200,4255,4255,4255,4255,1
|
||||
20250227,090200,457945,4240,4240,4240,4240,0
|
||||
20250227,090100,457945,4240,4265,4265,4240,108
|
||||
20250227,090000,0,4235,4235,4235,4235,0
|
||||
|
Reference in New Issue
Block a user