Update 2025-02-27 2849 candle_min
This commit is contained in:
613
025620/min/candle-20250227.csv
Normal file
613
025620/min/candle-20250227.csv
Normal file
@@ -0,0 +1,613 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,191100,26273665,3955,3955,3955,3955,318
|
||||
20250227,191000,26273665,3955,3955,3955,3955,0
|
||||
20250227,190900,26273665,3955,3955,3955,3955,0
|
||||
20250227,190800,26273665,3955,3955,3955,3955,0
|
||||
20250227,190700,26273665,3955,3955,3955,3955,0
|
||||
20250227,190600,26273665,3955,3955,3955,3955,0
|
||||
20250227,190500,26273665,3955,3955,3955,3955,0
|
||||
20250227,190400,26273665,3955,3955,3955,3955,0
|
||||
20250227,190300,26273665,3955,3955,3955,3955,0
|
||||
20250227,190200,26273665,3955,3955,3955,3955,0
|
||||
20250227,190100,26273665,3955,3955,3955,3955,0
|
||||
20250227,190000,26273665,3955,3955,3955,3955,0
|
||||
20250227,185900,26273665,3955,3955,3955,3955,0
|
||||
20250227,185800,26273665,3955,3955,3955,3955,0
|
||||
20250227,185700,26273665,3955,3955,3955,3955,0
|
||||
20250227,185600,26273665,3955,3955,3955,3955,0
|
||||
20250227,185500,26273665,3955,3955,3955,3955,0
|
||||
20250227,185400,26273665,3955,3955,3955,3955,0
|
||||
20250227,185300,26273665,3955,3955,3955,3955,0
|
||||
20250227,185200,26273665,3955,3955,3955,3955,0
|
||||
20250227,185100,26273665,3955,3955,3955,3955,0
|
||||
20250227,185000,26273665,3955,3955,3955,3955,0
|
||||
20250227,184900,26273665,3955,3955,3955,3955,0
|
||||
20250227,184800,26273665,3955,3955,3955,3955,0
|
||||
20250227,184700,26273665,3955,3955,3955,3955,0
|
||||
20250227,184600,26273665,3955,3955,3955,3955,0
|
||||
20250227,184500,26273665,3955,3955,3955,3955,0
|
||||
20250227,184400,26273665,3955,3955,3955,3955,0
|
||||
20250227,184300,26273665,3955,3955,3955,3955,0
|
||||
20250227,184200,26273665,3955,3955,3955,3955,0
|
||||
20250227,184100,26273665,3955,3955,3955,3955,318
|
||||
20250227,184000,26273665,3955,3955,3955,3955,0
|
||||
20250227,183900,26273665,3955,3955,3955,3955,0
|
||||
20250227,183800,26273665,3955,3955,3955,3955,0
|
||||
20250227,183700,26273665,3955,3955,3955,3955,0
|
||||
20250227,183600,26273665,3955,3955,3955,3955,0
|
||||
20250227,183500,26273665,3955,3955,3955,3955,0
|
||||
20250227,183400,26273665,3955,3955,3955,3955,0
|
||||
20250227,183300,26273665,3955,3955,3955,3955,0
|
||||
20250227,183200,26273665,3955,3955,3955,3955,0
|
||||
20250227,183100,26273665,3955,3955,3955,3955,0
|
||||
20250227,183000,26273665,3955,3955,3955,3955,0
|
||||
20250227,182900,26273665,3955,3955,3955,3955,0
|
||||
20250227,182800,26273665,3955,3955,3955,3955,0
|
||||
20250227,182700,26273665,3955,3955,3955,3955,0
|
||||
20250227,182600,26273665,3955,3955,3955,3955,0
|
||||
20250227,182500,26273665,3955,3955,3955,3955,0
|
||||
20250227,182400,26273665,3955,3955,3955,3955,0
|
||||
20250227,182300,26273665,3955,3955,3955,3955,0
|
||||
20250227,182200,26273665,3955,3955,3955,3955,0
|
||||
20250227,182100,26273665,3955,3955,3955,3955,0
|
||||
20250227,182000,26273665,3955,3955,3955,3955,0
|
||||
20250227,181900,26273665,3955,3955,3955,3955,0
|
||||
20250227,181800,26273665,3955,3955,3955,3955,0
|
||||
20250227,181700,26273665,3955,3955,3955,3955,0
|
||||
20250227,181600,26273665,3955,3955,3955,3955,0
|
||||
20250227,181500,26273665,3955,3955,3955,3955,0
|
||||
20250227,181400,26273665,3955,3955,3955,3955,0
|
||||
20250227,181300,26273665,3955,3955,3955,3955,0
|
||||
20250227,181200,26273665,3955,3955,3955,3955,0
|
||||
20250227,181100,26273665,3955,3955,3955,3955,318
|
||||
20250227,181000,26273665,3955,3955,3955,3955,0
|
||||
20250227,180900,26273665,3955,3955,3955,3955,0
|
||||
20250227,180800,26273665,3955,3955,3955,3955,0
|
||||
20250227,180700,26273665,3955,3955,3955,3955,0
|
||||
20250227,180600,26273665,3955,3955,3955,3955,0
|
||||
20250227,180500,26273665,3955,3955,3955,3955,0
|
||||
20250227,180400,26273665,3955,3955,3955,3955,0
|
||||
20250227,180300,26273665,3955,3955,3955,3955,0
|
||||
20250227,180200,26273665,3955,3955,3955,3955,0
|
||||
20250227,180100,26273665,3955,3955,3955,3955,0
|
||||
20250227,180000,26273665,3955,3955,3955,3955,0
|
||||
20250227,175900,26273665,3955,3955,3955,3955,0
|
||||
20250227,175800,26273665,3955,3955,3955,3955,0
|
||||
20250227,175700,26273665,3955,3955,3955,3955,0
|
||||
20250227,175600,26273665,3955,3955,3955,3955,0
|
||||
20250227,175500,26273665,3955,3955,3955,3955,0
|
||||
20250227,175400,26273665,3955,3955,3955,3955,0
|
||||
20250227,175300,26273665,3955,3955,3955,3955,0
|
||||
20250227,175200,26273665,3955,3955,3955,3955,0
|
||||
20250227,175100,26273665,3955,3955,3955,3955,0
|
||||
20250227,175000,26273665,3955,3955,3955,3955,0
|
||||
20250227,174900,26273665,3955,3955,3955,3955,0
|
||||
20250227,174800,26273665,3955,3955,3955,3955,0
|
||||
20250227,174700,26273665,3955,3955,3955,3955,0
|
||||
20250227,174600,26273665,3955,3955,3955,3955,0
|
||||
20250227,174500,26273665,3955,3955,3955,3955,0
|
||||
20250227,174400,26273665,3955,3955,3955,3955,0
|
||||
20250227,174300,26273665,3955,3955,3955,3955,0
|
||||
20250227,174200,26273665,3955,3955,3955,3955,0
|
||||
20250227,174100,26273665,3955,3955,3955,3955,318
|
||||
20250227,174000,26273665,3955,3955,3955,3955,0
|
||||
20250227,173900,26273665,3955,3955,3955,3955,0
|
||||
20250227,173800,26273665,3955,3955,3955,3955,0
|
||||
20250227,173700,26273665,3955,3955,3955,3955,0
|
||||
20250227,173600,26273665,3955,3955,3955,3955,0
|
||||
20250227,173500,26273665,3955,3955,3955,3955,0
|
||||
20250227,173400,26273665,3955,3955,3955,3955,0
|
||||
20250227,173300,26273665,3955,3955,3955,3955,0
|
||||
20250227,173200,26273665,3955,3955,3955,3955,0
|
||||
20250227,173100,26273665,3955,3955,3955,3955,0
|
||||
20250227,173000,26273665,3955,3955,3955,3955,0
|
||||
20250227,172900,26273665,3955,3955,3955,3955,0
|
||||
20250227,172800,26273665,3955,3955,3955,3955,0
|
||||
20250227,172700,26273665,3955,3955,3955,3955,0
|
||||
20250227,172600,26273665,3955,3955,3955,3955,0
|
||||
20250227,172500,26273665,3955,3955,3955,3955,0
|
||||
20250227,172400,26273665,3955,3955,3955,3955,0
|
||||
20250227,172300,26273665,3955,3955,3955,3955,0
|
||||
20250227,172200,26273665,3955,3955,3955,3955,0
|
||||
20250227,172100,26273665,3955,3955,3955,3955,0
|
||||
20250227,172000,26273665,3955,3955,3955,3955,0
|
||||
20250227,171900,26273665,3955,3955,3955,3955,0
|
||||
20250227,171800,26273665,3955,3955,3955,3955,0
|
||||
20250227,171700,26273665,3955,3955,3955,3955,0
|
||||
20250227,171600,26273665,3955,3955,3955,3955,0
|
||||
20250227,171500,26273665,3955,3955,3955,3955,0
|
||||
20250227,171400,26273665,3955,3955,3955,3955,0
|
||||
20250227,171300,26273665,3955,3955,3955,3955,0
|
||||
20250227,171200,26273665,3955,3955,3955,3955,0
|
||||
20250227,171100,26273665,3955,3955,3955,3955,318
|
||||
20250227,171000,26273665,3955,3955,3955,3955,0
|
||||
20250227,170900,26273665,3955,3955,3955,3955,0
|
||||
20250227,170800,26273665,3955,3955,3955,3955,0
|
||||
20250227,170700,26273665,3955,3955,3955,3955,0
|
||||
20250227,170600,26273665,3955,3955,3955,3955,0
|
||||
20250227,170500,26273665,3955,3955,3955,3955,0
|
||||
20250227,170400,26273665,3955,3955,3955,3955,0
|
||||
20250227,170300,26273665,3955,3955,3955,3955,0
|
||||
20250227,170200,26273665,3955,3955,3955,3955,0
|
||||
20250227,170100,26273665,3955,3955,3955,3955,0
|
||||
20250227,170000,26273665,3955,3955,3955,3955,0
|
||||
20250227,165900,26273665,3955,3955,3955,3955,0
|
||||
20250227,165800,26273665,3955,3955,3955,3955,0
|
||||
20250227,165700,26273665,3955,3955,3955,3955,0
|
||||
20250227,165600,26273665,3955,3955,3955,3955,0
|
||||
20250227,165500,26273665,3955,3955,3955,3955,0
|
||||
20250227,165400,26273665,3955,3955,3955,3955,0
|
||||
20250227,165300,26273665,3955,3955,3955,3955,0
|
||||
20250227,165200,26273665,3955,3955,3955,3955,0
|
||||
20250227,165100,26273665,3955,3955,3955,3955,0
|
||||
20250227,165000,26273665,3955,3955,3955,3955,0
|
||||
20250227,164900,26273665,3955,3955,3955,3955,0
|
||||
20250227,164800,26273665,3955,3955,3955,3955,0
|
||||
20250227,164700,26273665,3955,3955,3955,3955,0
|
||||
20250227,164600,26273665,3955,3955,3955,3955,0
|
||||
20250227,164500,26273665,3955,3955,3955,3955,0
|
||||
20250227,164400,26273665,3955,3955,3955,3955,0
|
||||
20250227,164300,26273665,3955,3955,3955,3955,0
|
||||
20250227,164200,26273665,3955,3955,3955,3955,0
|
||||
20250227,164100,26273665,3955,3955,3955,3955,318
|
||||
20250227,164000,26273665,3955,3955,3955,3955,0
|
||||
20250227,163900,26273665,3955,3955,3955,3955,0
|
||||
20250227,163800,26273665,3955,3955,3955,3955,0
|
||||
20250227,163700,26273665,3955,3955,3955,3955,0
|
||||
20250227,163600,26273665,3955,3955,3955,3955,0
|
||||
20250227,163500,26273665,3955,3955,3955,3955,0
|
||||
20250227,163400,26273665,3955,3955,3955,3955,0
|
||||
20250227,163300,26273665,3955,3955,3955,3955,0
|
||||
20250227,163200,26273665,3955,3955,3955,3955,0
|
||||
20250227,163100,26273665,3955,3955,3955,3955,0
|
||||
20250227,163000,26273665,3955,3955,3955,3955,0
|
||||
20250227,162900,26273665,3955,3955,3955,3955,0
|
||||
20250227,162800,26273665,3955,3955,3955,3955,0
|
||||
20250227,162700,26273665,3955,3955,3955,3955,0
|
||||
20250227,162600,26273665,3955,3955,3955,3955,0
|
||||
20250227,162500,26273665,3955,3955,3955,3955,0
|
||||
20250227,162400,26273665,3955,3955,3955,3955,0
|
||||
20250227,162300,26273665,3955,3955,3955,3955,0
|
||||
20250227,162200,26273665,3955,3955,3955,3955,0
|
||||
20250227,162100,26273665,3955,3955,3955,3955,0
|
||||
20250227,162000,26273665,3955,3955,3955,3955,0
|
||||
20250227,161900,26273665,3955,3955,3955,3955,0
|
||||
20250227,161800,26273665,3955,3955,3955,3955,0
|
||||
20250227,161700,26273665,3955,3955,3955,3955,0
|
||||
20250227,161600,26273665,3955,3955,3955,3955,0
|
||||
20250227,161500,26273665,3955,3955,3955,3955,0
|
||||
20250227,161400,26273665,3955,3955,3955,3955,0
|
||||
20250227,161300,26273665,3955,3955,3955,3955,0
|
||||
20250227,161200,26273665,3955,3955,3955,3955,0
|
||||
20250227,161100,26273665,3955,3955,3955,3955,318
|
||||
20250227,161000,26273665,3955,3955,3955,3955,0
|
||||
20250227,160900,26273665,3955,3955,3955,3955,0
|
||||
20250227,160800,26273665,3955,3955,3955,3955,0
|
||||
20250227,160700,26273665,3955,3955,3955,3955,0
|
||||
20250227,160600,26273665,3955,3955,3955,3955,0
|
||||
20250227,160500,26273665,3955,3955,3955,3955,0
|
||||
20250227,160400,26273665,3955,3955,3955,3955,0
|
||||
20250227,160300,26273665,3955,3955,3955,3955,0
|
||||
20250227,160200,26273665,3955,3955,3955,3955,0
|
||||
20250227,160100,26273665,3955,3955,3955,3955,0
|
||||
20250227,160000,26273665,3955,3955,3955,3955,0
|
||||
20250227,155900,26273665,3955,3955,3955,3955,0
|
||||
20250227,155800,26273665,3955,3955,3955,3955,0
|
||||
20250227,155700,26273665,3955,3955,3955,3955,0
|
||||
20250227,155600,26273665,3955,3955,3955,3955,0
|
||||
20250227,155500,26273665,3955,3955,3955,3955,0
|
||||
20250227,155400,26273665,3955,3955,3955,3955,0
|
||||
20250227,155300,26273665,3955,3955,3955,3955,0
|
||||
20250227,155200,26273665,3955,3955,3955,3955,0
|
||||
20250227,155100,26273665,3955,3955,3955,3955,0
|
||||
20250227,155000,26273665,3955,3955,3955,3955,0
|
||||
20250227,154900,26273665,3955,3955,3955,3955,0
|
||||
20250227,154800,26273665,3955,3955,3955,3955,0
|
||||
20250227,154700,26273665,3955,3955,3955,3955,0
|
||||
20250227,154600,26273665,3955,3955,3955,3955,0
|
||||
20250227,154500,26273665,3955,3955,3955,3955,0
|
||||
20250227,154400,26273665,3955,3955,3955,3955,0
|
||||
20250227,154300,26273665,3955,3955,3955,3955,0
|
||||
20250227,154200,26273665,3955,3955,3955,3955,0
|
||||
20250227,154100,26273665,3955,3955,3955,3955,318
|
||||
20250227,154000,26273665,3955,3955,3955,3955,0
|
||||
20250227,153900,26273665,3955,3955,3955,3955,0
|
||||
20250227,153800,26273665,3955,3955,3955,3955,0
|
||||
20250227,153700,26273665,3955,3955,3955,3955,0
|
||||
20250227,153600,26273665,3955,3955,3955,3955,0
|
||||
20250227,153500,26273665,3955,3955,3955,3955,0
|
||||
20250227,153400,26273665,3955,3955,3955,3955,0
|
||||
20250227,153300,26273665,3955,3955,3955,3955,0
|
||||
20250227,153200,26273665,3955,3955,3955,3955,0
|
||||
20250227,153100,26273665,3955,3955,3955,3955,0
|
||||
20250227,153000,26273665,3955,3955,3955,3955,318
|
||||
20250227,152900,25015975,3965,3965,3965,3965,0
|
||||
20250227,152800,25015975,3965,3965,3965,3965,0
|
||||
20250227,152700,25015975,3965,3965,3965,3965,0
|
||||
20250227,152600,25015975,3965,3965,3965,3965,0
|
||||
20250227,152500,25015975,3965,3965,3965,3965,0
|
||||
20250227,152400,25015975,3965,3965,3965,3965,0
|
||||
20250227,152300,25015975,3965,3965,3965,3965,0
|
||||
20250227,152200,25015975,3965,3965,3965,3965,0
|
||||
20250227,152100,25015975,3965,3965,3965,3965,0
|
||||
20250227,152000,25015975,3965,3965,3965,3965,0
|
||||
20250227,151900,25015975,3965,3965,3965,3965,0
|
||||
20250227,151800,25015975,3965,3965,3965,3965,1
|
||||
20250227,151700,25012010,3945,3945,3945,3945,0
|
||||
20250227,151600,25012010,3945,3945,3945,3945,0
|
||||
20250227,151500,25012010,3945,3950,3950,3945,3
|
||||
20250227,151400,25000170,3945,3945,3945,3945,0
|
||||
20250227,151300,25000170,3945,3945,3945,3945,0
|
||||
20250227,151200,25000170,3945,3945,3945,3945,0
|
||||
20250227,151100,25000170,3945,3945,3945,3945,0
|
||||
20250227,151000,25000170,3945,3945,3945,3945,0
|
||||
20250227,150900,25000170,3945,3945,3945,3945,1
|
||||
20250227,150800,24996225,3965,3965,3965,3965,1
|
||||
20250227,150700,24992260,3945,3965,3965,3945,2
|
||||
20250227,150600,24984350,3945,3945,3965,3945,3
|
||||
20250227,150500,24972495,3965,3965,3965,3965,1
|
||||
20250227,150400,24968530,3945,3945,3945,3945,0
|
||||
20250227,150300,24968530,3945,3945,3945,3945,1
|
||||
20250227,150200,24964585,3970,3970,3970,3970,20
|
||||
20250227,150100,24885185,3945,3945,3945,3945,0
|
||||
20250227,150000,24885185,3945,3945,3945,3945,0
|
||||
20250227,145900,24885185,3945,3945,3945,3945,0
|
||||
20250227,145800,24885185,3945,3950,3950,3945,299
|
||||
20250227,145700,23704140,3945,3950,3950,3945,211
|
||||
20250227,145600,22870700,3950,3950,3950,3950,2
|
||||
20250227,145500,22862800,3950,3950,3950,3950,0
|
||||
20250227,145400,22862800,3950,3950,3950,3950,12
|
||||
20250227,145300,22815400,3980,3980,3980,3980,0
|
||||
20250227,145200,22815400,3980,3975,3980,3975,2
|
||||
20250227,145100,22807445,3950,3950,3950,3950,0
|
||||
20250227,145000,22807445,3950,3950,3950,3950,0
|
||||
20250227,144900,22807445,3950,3950,3950,3950,0
|
||||
20250227,144800,22807445,3950,3950,3950,3950,0
|
||||
20250227,144700,22807445,3950,3950,3950,3950,0
|
||||
20250227,144600,22807445,3950,3970,3980,3950,21
|
||||
20250227,144500,22723960,3950,3950,3950,3950,0
|
||||
20250227,144400,22723960,3950,3950,3950,3950,0
|
||||
20250227,144300,22723960,3950,3950,3950,3950,0
|
||||
20250227,144200,22723960,3950,3950,3950,3950,1
|
||||
20250227,144100,22720010,3975,3975,3975,3975,0
|
||||
20250227,144000,22720010,3975,3970,3975,3970,2
|
||||
20250227,143900,22712065,3950,3950,3950,3950,0
|
||||
20250227,143800,22712065,3950,3950,3950,3950,0
|
||||
20250227,143700,22712065,3950,3950,3950,3950,0
|
||||
20250227,143600,22712065,3950,3950,3950,3950,0
|
||||
20250227,143500,22712065,3950,3950,3950,3950,0
|
||||
20250227,143400,22712065,3950,3950,3950,3950,0
|
||||
20250227,143300,22712065,3950,3950,3950,3950,0
|
||||
20250227,143200,22712065,3950,3950,3950,3950,0
|
||||
20250227,143100,22712065,3950,3950,3950,3950,0
|
||||
20250227,143000,22712065,3950,3950,3950,3950,0
|
||||
20250227,142900,22712065,3950,3950,3950,3950,0
|
||||
20250227,142800,22712065,3950,3950,3950,3950,0
|
||||
20250227,142700,22712065,3950,3950,3950,3950,0
|
||||
20250227,142600,22712065,3950,3950,3950,3950,0
|
||||
20250227,142500,22712065,3950,3950,3950,3950,0
|
||||
20250227,142400,22712065,3950,3950,3950,3950,0
|
||||
20250227,142300,22712065,3950,3950,3950,3950,1
|
||||
20250227,142200,22708115,3975,3975,3975,3975,0
|
||||
20250227,142100,22708115,3975,3975,3975,3975,0
|
||||
20250227,142000,22708115,3975,3975,3975,3975,0
|
||||
20250227,141900,22708115,3975,3975,3975,3975,0
|
||||
20250227,141800,22708115,3975,3975,3975,3975,0
|
||||
20250227,141700,22708115,3975,3975,3975,3975,0
|
||||
20250227,141600,22708115,3975,3975,3975,3975,0
|
||||
20250227,141500,22708115,3975,3975,3975,3975,0
|
||||
20250227,141400,22708115,3975,3975,3975,3975,1
|
||||
20250227,141300,22704140,3955,3955,3955,3955,0
|
||||
20250227,141200,22704140,3955,3955,3955,3955,0
|
||||
20250227,141100,22704140,3955,3955,3955,3955,0
|
||||
20250227,141000,22704140,3955,3955,3955,3955,0
|
||||
20250227,140900,22704140,3955,3955,3955,3955,10
|
||||
20250227,140800,22664590,3955,3955,3955,3955,10
|
||||
20250227,140700,22625040,3955,3955,3955,3955,0
|
||||
20250227,140600,22625040,3955,3955,3955,3955,0
|
||||
20250227,140500,22625040,3955,3955,3955,3955,0
|
||||
20250227,140400,22625040,3955,3955,3955,3955,0
|
||||
20250227,140300,22625040,3955,3955,3955,3955,0
|
||||
20250227,140200,22625040,3955,3955,3955,3955,5
|
||||
20250227,140100,22605265,3975,3975,3975,3975,0
|
||||
20250227,140000,22605265,3975,3975,3975,3975,0
|
||||
20250227,135900,22605265,3975,3975,3975,3975,0
|
||||
20250227,135800,22605265,3975,3975,3975,3975,0
|
||||
20250227,135700,22605265,3975,3975,3975,3975,0
|
||||
20250227,135600,22605265,3975,3975,3975,3975,0
|
||||
20250227,135500,22605265,3975,3975,3975,3975,0
|
||||
20250227,135400,22605265,3975,3975,3975,3975,0
|
||||
20250227,135300,22605265,3975,3975,3975,3975,0
|
||||
20250227,135200,22605265,3975,3975,3975,3975,0
|
||||
20250227,135100,22605265,3975,3975,3975,3975,3
|
||||
20250227,135000,22593340,3950,3980,3980,3950,4
|
||||
20250227,134900,22577510,3945,3970,3970,3945,101
|
||||
20250227,134800,22176565,3970,3970,3970,3970,2
|
||||
20250227,134700,22168625,3940,3940,3940,3940,0
|
||||
20250227,134600,22168625,3940,3940,3940,3940,0
|
||||
20250227,134500,22168625,3940,3940,3940,3940,0
|
||||
20250227,134400,22168625,3940,3940,3940,3940,0
|
||||
20250227,134300,22168625,3940,3940,3940,3940,0
|
||||
20250227,134200,22168625,3940,3940,3940,3940,0
|
||||
20250227,134100,22168625,3940,3940,3940,3940,0
|
||||
20250227,134000,22168625,3940,3940,3940,3940,0
|
||||
20250227,133900,22168625,3940,3940,3940,3940,0
|
||||
20250227,133800,22168625,3940,3940,3940,3940,0
|
||||
20250227,133700,22168625,3940,3940,3940,3940,0
|
||||
20250227,133600,22168625,3940,3940,3940,3940,0
|
||||
20250227,133500,22168625,3940,3940,3940,3940,0
|
||||
20250227,133400,22168625,3940,3940,3940,3940,0
|
||||
20250227,133300,22168625,3940,3940,3940,3940,0
|
||||
20250227,133200,22168625,3940,3940,3940,3940,0
|
||||
20250227,133100,22168625,3940,3965,3965,3940,430
|
||||
20250227,133000,20463725,3940,3940,3940,3940,0
|
||||
20250227,132900,20463725,3940,3940,3940,3940,48
|
||||
20250227,132800,20274605,3940,3940,3940,3940,0
|
||||
20250227,132700,20274605,3940,3940,3940,3940,0
|
||||
20250227,132600,20274605,3940,3940,3940,3940,0
|
||||
20250227,132500,20274605,3940,3945,3945,3940,271
|
||||
20250227,132400,19206105,3980,3980,3980,3980,0
|
||||
20250227,132300,19206105,3980,3980,3980,3980,0
|
||||
20250227,132200,19206105,3980,3975,3980,3975,10
|
||||
20250227,132100,19166350,3935,3935,3935,3935,0
|
||||
20250227,132000,19166350,3935,3935,3935,3935,0
|
||||
20250227,131900,19166350,3935,3935,3935,3935,0
|
||||
20250227,131800,19166350,3935,3935,3935,3935,0
|
||||
20250227,131700,19166350,3935,3945,3945,3935,27
|
||||
20250227,131600,19059855,3945,3950,3950,3945,300
|
||||
20250227,131500,17876140,3950,3950,3950,3950,0
|
||||
20250227,131400,17876140,3950,3975,3975,3950,12
|
||||
20250227,131300,17828645,3945,3945,3945,3945,0
|
||||
20250227,131200,17828645,3945,3945,3945,3945,0
|
||||
20250227,131100,17828645,3945,3945,3945,3945,0
|
||||
20250227,131000,17828645,3945,3945,3945,3945,0
|
||||
20250227,130900,17828645,3945,3945,3945,3945,0
|
||||
20250227,130800,17828645,3945,3955,3955,3945,104
|
||||
20250227,130700,17417935,3955,3955,3955,3955,0
|
||||
20250227,130600,17417935,3955,3955,3955,3955,0
|
||||
20250227,130500,17417935,3955,3955,3955,3955,0
|
||||
20250227,130400,17417935,3955,3955,3955,3955,0
|
||||
20250227,130300,17417935,3955,3955,3955,3955,0
|
||||
20250227,130200,17417935,3955,3955,3955,3955,0
|
||||
20250227,130100,17417935,3955,3955,3955,3955,10
|
||||
20250227,130000,17378385,3955,3955,3955,3955,14
|
||||
20250227,125900,17323015,3950,3950,3950,3950,0
|
||||
20250227,125800,17323015,3950,3950,3950,3950,0
|
||||
20250227,125700,17323015,3950,3950,3950,3950,0
|
||||
20250227,125600,17323015,3950,3950,3950,3950,0
|
||||
20250227,125500,17323015,3950,3950,3950,3950,30
|
||||
20250227,125400,17204515,3950,3950,3950,3950,0
|
||||
20250227,125300,17204515,3950,3950,3950,3950,0
|
||||
20250227,125200,17204515,3950,3985,3985,3950,7
|
||||
20250227,125100,17176690,3985,3950,3985,3950,257
|
||||
20250227,125000,16154770,3985,3985,3985,3985,0
|
||||
20250227,124900,16154770,3985,3985,3985,3985,0
|
||||
20250227,124800,16154770,3985,3980,3985,3980,10
|
||||
20250227,124700,16114960,3950,3950,3950,3950,8
|
||||
20250227,124600,16083360,3985,3985,3985,3985,0
|
||||
20250227,124500,16083360,3985,3985,3985,3985,0
|
||||
20250227,124400,16083360,3985,3985,3985,3985,0
|
||||
20250227,124300,16083360,3985,3985,3985,3985,26
|
||||
20250227,124200,15979750,3985,3980,3985,3980,301
|
||||
20250227,124100,14780340,3975,3975,3975,3975,1
|
||||
20250227,124000,14776365,3935,3935,3935,3935,0
|
||||
20250227,123900,14776365,3935,3935,3935,3935,0
|
||||
20250227,123800,14776365,3935,3935,3935,3935,0
|
||||
20250227,123700,14776365,3935,3940,3940,3935,16
|
||||
20250227,123600,14713330,3985,3985,3985,3985,0
|
||||
20250227,123500,14713330,3985,3985,3985,3985,0
|
||||
20250227,123400,14713330,3985,3985,3985,3985,0
|
||||
20250227,123300,14713330,3985,3985,3985,3985,0
|
||||
20250227,123200,14713330,3985,3985,3985,3985,0
|
||||
20250227,123100,14713330,3985,3980,3985,3980,11
|
||||
20250227,123000,14669540,3930,3930,3930,3930,0
|
||||
20250227,122900,14669540,3930,3935,3935,3930,10
|
||||
20250227,122800,14630195,3985,3985,3985,3985,0
|
||||
20250227,122700,14630195,3985,3975,3985,3975,301
|
||||
20250227,122600,13431925,3975,3975,3975,3975,0
|
||||
20250227,122500,13431925,3975,3975,3975,3975,0
|
||||
20250227,122400,13431925,3975,3975,3975,3975,30
|
||||
20250227,122300,13312675,3975,3970,3975,3970,16
|
||||
20250227,122200,13249110,3920,3920,3920,3920,0
|
||||
20250227,122100,13249110,3920,3930,3930,3920,100
|
||||
20250227,122000,12856610,3930,3940,3980,3925,161
|
||||
20250227,121900,12223865,3985,3955,3985,3955,105
|
||||
20250227,121800,11808455,3980,3980,3980,3980,229
|
||||
20250227,121700,10897035,3985,3985,3985,3985,0
|
||||
20250227,121600,10897035,3985,3985,3985,3985,0
|
||||
20250227,121500,10897035,3985,3985,3985,3985,0
|
||||
20250227,121400,10897035,3985,3985,3985,3985,21
|
||||
20250227,121300,10813350,3990,3990,3990,3990,139
|
||||
20250227,121200,10258740,3990,3990,3990,3990,353
|
||||
20250227,121100,8850270,3990,3975,3990,3975,335
|
||||
20250227,121000,7515140,3970,3970,3970,3970,55
|
||||
20250227,120900,7296790,3970,3970,3970,3970,0
|
||||
20250227,120800,7296790,3970,3970,3970,3970,0
|
||||
20250227,120700,7296790,3970,3970,3970,3970,0
|
||||
20250227,120600,7296790,3970,3970,3970,3970,5
|
||||
20250227,120500,7276940,3970,3970,3970,3970,0
|
||||
20250227,120400,7276940,3970,3970,3970,3970,0
|
||||
20250227,120300,7276940,3970,3970,3970,3970,0
|
||||
20250227,120200,7276940,3970,3970,3970,3970,0
|
||||
20250227,120100,7276940,3970,3965,3970,3965,4
|
||||
20250227,120000,7261075,3905,3905,3905,3905,0
|
||||
20250227,115900,7261075,3905,3905,3905,3905,0
|
||||
20250227,115800,7261075,3905,3905,3905,3905,0
|
||||
20250227,115700,7261075,3905,3935,3935,3905,167
|
||||
20250227,115600,6606210,3940,3940,3940,3940,0
|
||||
20250227,115500,6606210,3940,3940,3940,3940,0
|
||||
20250227,115400,6606210,3940,3940,3940,3940,0
|
||||
20250227,115300,6606210,3940,3940,3940,3940,0
|
||||
20250227,115200,6606210,3940,3940,3940,3940,0
|
||||
20250227,115100,6606210,3940,3940,3940,3940,0
|
||||
20250227,115000,6606210,3940,3940,3940,3940,3
|
||||
20250227,114900,6594390,3970,3970,3970,3970,0
|
||||
20250227,114800,6594390,3970,3970,3970,3970,0
|
||||
20250227,114700,6594390,3970,3970,3970,3970,2
|
||||
20250227,114600,6586450,3970,3970,3970,3970,0
|
||||
20250227,114500,6586450,3970,3970,3970,3970,0
|
||||
20250227,114400,6586450,3970,3970,3970,3970,0
|
||||
20250227,114300,6586450,3970,3970,3970,3970,0
|
||||
20250227,114200,6586450,3970,3970,3970,3970,0
|
||||
20250227,114100,6586450,3970,3970,3970,3970,0
|
||||
20250227,114000,6586450,3970,3970,3970,3970,2
|
||||
20250227,113900,6578510,3965,3965,3965,3965,20
|
||||
20250227,113800,6499210,3970,3970,3970,3970,0
|
||||
20250227,113700,6499210,3970,3965,3970,3965,25
|
||||
20250227,113600,6400080,3965,3960,3965,3960,6
|
||||
20250227,113500,6376295,3960,3960,3960,3960,3
|
||||
20250227,113400,6364415,3965,3965,3965,3965,0
|
||||
20250227,113300,6364415,3965,3965,3965,3965,0
|
||||
20250227,113200,6364415,3965,3965,3965,3965,0
|
||||
20250227,113100,6364415,3965,3965,3965,3965,0
|
||||
20250227,113000,6364415,3965,3965,3965,3965,0
|
||||
20250227,112900,6364415,3965,3965,3965,3965,0
|
||||
20250227,112800,6364415,3965,3965,3965,3965,0
|
||||
20250227,112700,6364415,3965,3965,3965,3965,0
|
||||
20250227,112600,6364415,3965,3965,3965,3965,0
|
||||
20250227,112500,6364415,3965,3965,3965,3965,0
|
||||
20250227,112400,6364415,3965,3965,3965,3965,0
|
||||
20250227,112300,6364415,3965,3965,3965,3965,0
|
||||
20250227,112200,6364415,3965,3965,3965,3965,0
|
||||
20250227,112100,6364415,3965,3965,3965,3965,0
|
||||
20250227,112000,6364415,3965,3965,3965,3965,0
|
||||
20250227,111900,6364415,3965,3965,3965,3965,0
|
||||
20250227,111800,6364415,3965,3965,3965,3965,0
|
||||
20250227,111700,6364415,3965,3965,3965,3965,0
|
||||
20250227,111600,6364415,3965,3965,3965,3965,0
|
||||
20250227,111500,6364415,3965,3965,3965,3965,0
|
||||
20250227,111400,6364415,3965,3965,3965,3965,0
|
||||
20250227,111300,6364415,3965,3930,3965,3930,23
|
||||
20250227,111200,6273930,3965,3965,3965,3965,0
|
||||
20250227,111100,6273930,3965,3965,3965,3965,0
|
||||
20250227,111000,6273930,3965,3965,3965,3965,0
|
||||
20250227,110900,6273930,3965,3965,3965,3965,0
|
||||
20250227,110800,6273930,3965,3965,3965,3965,0
|
||||
20250227,110700,6273930,3965,3965,3965,3965,10
|
||||
20250227,110600,6234280,3965,3965,3965,3965,0
|
||||
20250227,110500,6234280,3965,3965,3965,3965,50
|
||||
20250227,110400,6036030,3965,3965,3965,3965,0
|
||||
20250227,110300,6036030,3965,3965,3965,3965,0
|
||||
20250227,110200,6036030,3965,3965,3965,3965,0
|
||||
20250227,110100,6036030,3965,3960,3965,3960,50
|
||||
20250227,110000,5837795,3965,3965,3965,3965,0
|
||||
20250227,105900,5837795,3965,3965,3965,3965,0
|
||||
20250227,105800,5837795,3965,3965,3965,3965,0
|
||||
20250227,105700,5837795,3965,3965,3965,3965,0
|
||||
20250227,105600,5837795,3965,3965,3965,3965,0
|
||||
20250227,105500,5837795,3965,3965,3965,3965,0
|
||||
20250227,105400,5837795,3965,3960,3965,3960,6
|
||||
20250227,105300,5814030,3905,3905,3905,3905,1
|
||||
20250227,105200,5810125,3965,3965,3965,3965,0
|
||||
20250227,105100,5810125,3965,3965,3965,3965,0
|
||||
20250227,105000,5810125,3965,3965,3965,3965,0
|
||||
20250227,104900,5810125,3965,3965,3965,3965,0
|
||||
20250227,104800,5810125,3965,3965,3965,3965,0
|
||||
20250227,104700,5810125,3965,3960,3965,3960,50
|
||||
20250227,104600,5611925,3965,3965,3965,3965,0
|
||||
20250227,104500,5611925,3965,3965,3965,3965,0
|
||||
20250227,104400,5611925,3965,3965,3965,3965,0
|
||||
20250227,104300,5611925,3965,3965,3965,3965,2
|
||||
20250227,104200,5603995,3965,3950,3965,3950,152
|
||||
20250227,104100,5002410,3950,3940,3950,3940,10
|
||||
20250227,104000,4963000,3940,3920,3940,3920,26
|
||||
20250227,103900,4861045,3875,3875,3875,3875,0
|
||||
20250227,103800,4861045,3875,3875,3875,3875,0
|
||||
20250227,103700,4861045,3875,3895,3895,3875,13
|
||||
20250227,103600,4810465,3920,3870,3920,3870,543
|
||||
20250227,103500,2691115,3890,3890,3890,3890,160
|
||||
20250227,103400,2068715,3890,3890,3890,3890,0
|
||||
20250227,103300,2068715,3890,3890,3890,3890,0
|
||||
20250227,103200,2068715,3890,3890,3890,3890,0
|
||||
20250227,103100,2068715,3890,3890,3890,3890,0
|
||||
20250227,103000,2068715,3890,3890,3890,3890,0
|
||||
20250227,102900,2068715,3890,3890,3890,3890,0
|
||||
20250227,102800,2068715,3890,3890,3890,3890,0
|
||||
20250227,102700,2068715,3890,3890,3890,3890,35
|
||||
20250227,102600,1932565,3890,3890,3890,3890,1
|
||||
20250227,102500,1928675,3890,3890,3890,3890,3
|
||||
20250227,102400,1917005,3890,3890,3890,3890,0
|
||||
20250227,102300,1917005,3890,3890,3890,3890,0
|
||||
20250227,102200,1917005,3890,3890,3890,3890,0
|
||||
20250227,102100,1917005,3890,3890,3890,3890,0
|
||||
20250227,102000,1917005,3890,3890,3890,3890,0
|
||||
20250227,101900,1917005,3890,3890,3890,3890,0
|
||||
20250227,101800,1917005,3890,3890,3890,3890,0
|
||||
20250227,101700,1917005,3890,3890,3890,3890,0
|
||||
20250227,101600,1917005,3890,3890,3890,3890,0
|
||||
20250227,101500,1917005,3890,3890,3890,3890,0
|
||||
20250227,101400,1917005,3890,3890,3890,3890,0
|
||||
20250227,101300,1917005,3890,3890,3890,3890,0
|
||||
20250227,101200,1917005,3890,3890,3890,3890,0
|
||||
20250227,101100,1917005,3890,3890,3890,3890,0
|
||||
20250227,101000,1917005,3890,3890,3890,3890,0
|
||||
20250227,100900,1917005,3890,3890,3890,3890,0
|
||||
20250227,100800,1917005,3890,3890,3890,3890,0
|
||||
20250227,100700,1917005,3890,3890,3890,3890,0
|
||||
20250227,100600,1917005,3890,3890,3890,3890,0
|
||||
20250227,100500,1917005,3890,3890,3890,3890,1
|
||||
20250227,100400,1913115,3890,3890,3890,3890,0
|
||||
20250227,100300,1913115,3890,3890,3890,3890,0
|
||||
20250227,100200,1913115,3890,3890,3890,3890,0
|
||||
20250227,100100,1913115,3890,3890,3890,3890,0
|
||||
20250227,100000,1913115,3890,3890,3890,3890,0
|
||||
20250227,095900,1913115,3890,3890,3890,3890,0
|
||||
20250227,095800,1913115,3890,3890,3890,3890,0
|
||||
20250227,095700,1913115,3890,3890,3890,3890,0
|
||||
20250227,095600,1913115,3890,3890,3890,3890,0
|
||||
20250227,095500,1913115,3890,3890,3890,3890,1
|
||||
20250227,095400,1909225,3890,3890,3890,3890,0
|
||||
20250227,095300,1909225,3890,3890,3890,3890,0
|
||||
20250227,095200,1909225,3890,3890,3890,3890,0
|
||||
20250227,095100,1909225,3890,3890,3890,3890,0
|
||||
20250227,095000,1909225,3890,3890,3890,3890,0
|
||||
20250227,094900,1909225,3890,3890,3890,3890,0
|
||||
20250227,094800,1909225,3890,3890,3890,3890,0
|
||||
20250227,094700,1909225,3890,3890,3890,3890,0
|
||||
20250227,094600,1909225,3890,3890,3890,3890,0
|
||||
20250227,094500,1909225,3890,3890,3890,3890,0
|
||||
20250227,094400,1909225,3890,3890,3890,3890,0
|
||||
20250227,094300,1909225,3890,3890,3890,3890,0
|
||||
20250227,094200,1909225,3890,3890,3890,3890,0
|
||||
20250227,094100,1909225,3890,3890,3890,3890,0
|
||||
20250227,094000,1909225,3890,3890,3890,3890,0
|
||||
20250227,093900,1909225,3890,3890,3890,3890,0
|
||||
20250227,093800,1909225,3890,3890,3890,3890,50
|
||||
20250227,093700,1714725,3890,3890,3890,3890,0
|
||||
20250227,093600,1714725,3890,3890,3890,3890,0
|
||||
20250227,093500,1714725,3890,3890,3890,3890,0
|
||||
20250227,093400,1714725,3890,3890,3890,3890,0
|
||||
20250227,093300,1714725,3890,3890,3890,3890,50
|
||||
20250227,093200,1520225,3890,3890,3890,3890,0
|
||||
20250227,093100,1520225,3890,3890,3890,3890,0
|
||||
20250227,093000,1520225,3890,3890,3890,3890,0
|
||||
20250227,092900,1520225,3890,3890,3890,3890,0
|
||||
20250227,092800,1520225,3890,3890,3890,3890,0
|
||||
20250227,092700,1520225,3890,3890,3890,3890,0
|
||||
20250227,092600,1520225,3890,3890,3890,3890,0
|
||||
20250227,092500,1520225,3890,3890,3890,3890,0
|
||||
20250227,092400,1520225,3890,3890,3890,3890,0
|
||||
20250227,092300,1520225,3890,3890,3890,3890,0
|
||||
20250227,092200,1520225,3890,3890,3890,3890,0
|
||||
20250227,092100,1520225,3890,3890,3890,3890,0
|
||||
20250227,092000,1520225,3890,3890,3890,3890,3
|
||||
20250227,091900,1508555,3890,3890,3890,3890,0
|
||||
20250227,091800,1508555,3890,3890,3890,3890,0
|
||||
20250227,091700,1508555,3890,3890,3890,3890,0
|
||||
20250227,091600,1508555,3890,3890,3890,3890,0
|
||||
20250227,091500,1508555,3890,3890,3890,3890,57
|
||||
20250227,091400,1286825,3890,3890,3890,3890,0
|
||||
20250227,091300,1286825,3890,3890,3890,3890,0
|
||||
20250227,091200,1286825,3890,3890,3890,3890,0
|
||||
20250227,091100,1286825,3890,3890,3890,3890,0
|
||||
20250227,091000,1286825,3890,3890,3890,3890,0
|
||||
20250227,090900,1286825,3890,3890,3890,3890,0
|
||||
20250227,090800,1286825,3890,3890,3890,3890,5
|
||||
20250227,090700,1267375,3895,3895,3895,3895,0
|
||||
20250227,090600,1267375,3895,3895,3895,3895,0
|
||||
20250227,090500,1267375,3895,3895,3895,3895,0
|
||||
20250227,090400,1267375,3895,3895,3895,3895,0
|
||||
20250227,090300,1267375,3895,3895,3895,3895,0
|
||||
20250227,090200,1267375,3895,3895,3895,3895,0
|
||||
20250227,090100,1267375,3895,3890,3895,3890,150
|
||||
20250227,090000,683375,3905,3905,3905,3905,175
|
||||
|
Reference in New Issue
Block a user