Update 2025-02-27 2849 candle_min
This commit is contained in:
625
037350/min/candle-20250227.csv
Normal file
625
037350/min/candle-20250227.csv
Normal file
@@ -0,0 +1,625 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,192300,116645090,4190,4190,4190,4190,67
|
||||
20250227,192200,116645090,4190,4190,4190,4190,0
|
||||
20250227,192100,116645090,4190,4190,4190,4190,0
|
||||
20250227,192000,116645090,4190,4190,4190,4190,0
|
||||
20250227,191900,116645090,4190,4190,4190,4190,0
|
||||
20250227,191800,116645090,4190,4190,4190,4190,0
|
||||
20250227,191700,116645090,4190,4190,4190,4190,0
|
||||
20250227,191600,116645090,4190,4190,4190,4190,0
|
||||
20250227,191500,116645090,4190,4190,4190,4190,0
|
||||
20250227,191400,116645090,4190,4190,4190,4190,0
|
||||
20250227,191300,116645090,4190,4190,4190,4190,0
|
||||
20250227,191200,116645090,4190,4190,4190,4190,0
|
||||
20250227,191100,116645090,4190,4190,4190,4190,0
|
||||
20250227,191000,116645090,4190,4190,4190,4190,0
|
||||
20250227,190900,116645090,4190,4190,4190,4190,0
|
||||
20250227,190800,116645090,4190,4190,4190,4190,0
|
||||
20250227,190700,116645090,4190,4190,4190,4190,0
|
||||
20250227,190600,116645090,4190,4190,4190,4190,0
|
||||
20250227,190500,116645090,4190,4190,4190,4190,0
|
||||
20250227,190400,116645090,4190,4190,4190,4190,0
|
||||
20250227,190300,116645090,4190,4190,4190,4190,0
|
||||
20250227,190200,116645090,4190,4190,4190,4190,0
|
||||
20250227,190100,116645090,4190,4190,4190,4190,0
|
||||
20250227,190000,116645090,4190,4190,4190,4190,0
|
||||
20250227,185900,116645090,4190,4190,4190,4190,0
|
||||
20250227,185800,116645090,4190,4190,4190,4190,0
|
||||
20250227,185700,116645090,4190,4190,4190,4190,0
|
||||
20250227,185600,116645090,4190,4190,4190,4190,0
|
||||
20250227,185500,116645090,4190,4190,4190,4190,0
|
||||
20250227,185400,116645090,4190,4190,4190,4190,0
|
||||
20250227,185300,116645090,4190,4190,4190,4190,67
|
||||
20250227,185200,116645090,4190,4190,4190,4190,0
|
||||
20250227,185100,116645090,4190,4190,4190,4190,0
|
||||
20250227,185000,116645090,4190,4190,4190,4190,0
|
||||
20250227,184900,116645090,4190,4190,4190,4190,0
|
||||
20250227,184800,116645090,4190,4190,4190,4190,0
|
||||
20250227,184700,116645090,4190,4190,4190,4190,0
|
||||
20250227,184600,116645090,4190,4190,4190,4190,0
|
||||
20250227,184500,116645090,4190,4190,4190,4190,0
|
||||
20250227,184400,116645090,4190,4190,4190,4190,0
|
||||
20250227,184300,116645090,4190,4190,4190,4190,0
|
||||
20250227,184200,116645090,4190,4190,4190,4190,0
|
||||
20250227,184100,116645090,4190,4190,4190,4190,0
|
||||
20250227,184000,116645090,4190,4190,4190,4190,0
|
||||
20250227,183900,116645090,4190,4190,4190,4190,0
|
||||
20250227,183800,116645090,4190,4190,4190,4190,0
|
||||
20250227,183700,116645090,4190,4190,4190,4190,0
|
||||
20250227,183600,116645090,4190,4190,4190,4190,0
|
||||
20250227,183500,116645090,4190,4190,4190,4190,0
|
||||
20250227,183400,116645090,4190,4190,4190,4190,0
|
||||
20250227,183300,116645090,4190,4190,4190,4190,0
|
||||
20250227,183200,116645090,4190,4190,4190,4190,0
|
||||
20250227,183100,116645090,4190,4190,4190,4190,0
|
||||
20250227,183000,116645090,4190,4190,4190,4190,0
|
||||
20250227,182900,116645090,4190,4190,4190,4190,0
|
||||
20250227,182800,116645090,4190,4190,4190,4190,0
|
||||
20250227,182700,116645090,4190,4190,4190,4190,0
|
||||
20250227,182600,116645090,4190,4190,4190,4190,0
|
||||
20250227,182500,116645090,4190,4190,4190,4190,0
|
||||
20250227,182400,116645090,4190,4190,4190,4190,0
|
||||
20250227,182300,116645090,4190,4190,4190,4190,67
|
||||
20250227,182200,116645090,4190,4190,4190,4190,0
|
||||
20250227,182100,116645090,4190,4190,4190,4190,0
|
||||
20250227,182000,116645090,4190,4190,4190,4190,0
|
||||
20250227,181900,116645090,4190,4190,4190,4190,0
|
||||
20250227,181800,116645090,4190,4190,4190,4190,0
|
||||
20250227,181700,116645090,4190,4190,4190,4190,0
|
||||
20250227,181600,116645090,4190,4190,4190,4190,0
|
||||
20250227,181500,116645090,4190,4190,4190,4190,0
|
||||
20250227,181400,116645090,4190,4190,4190,4190,0
|
||||
20250227,181300,116645090,4190,4190,4190,4190,0
|
||||
20250227,181200,116645090,4190,4190,4190,4190,0
|
||||
20250227,181100,116645090,4190,4190,4190,4190,0
|
||||
20250227,181000,116645090,4190,4190,4190,4190,0
|
||||
20250227,180900,116645090,4190,4190,4190,4190,0
|
||||
20250227,180800,116645090,4190,4190,4190,4190,0
|
||||
20250227,180700,116645090,4190,4190,4190,4190,0
|
||||
20250227,180600,116645090,4190,4190,4190,4190,0
|
||||
20250227,180500,116645090,4190,4190,4190,4190,0
|
||||
20250227,180400,116645090,4190,4190,4190,4190,0
|
||||
20250227,180300,116645090,4190,4190,4190,4190,0
|
||||
20250227,180200,116645090,4190,4190,4190,4190,0
|
||||
20250227,180100,116645090,4190,4190,4190,4190,0
|
||||
20250227,180000,116645090,4190,4190,4190,4190,0
|
||||
20250227,175900,116645090,4190,4190,4190,4190,0
|
||||
20250227,175800,116645090,4190,4190,4190,4190,0
|
||||
20250227,175700,116645090,4190,4190,4190,4190,0
|
||||
20250227,175600,116645090,4190,4190,4190,4190,0
|
||||
20250227,175500,116645090,4190,4190,4190,4190,0
|
||||
20250227,175400,116645090,4190,4190,4190,4190,0
|
||||
20250227,175300,116645090,4190,4190,4190,4190,67
|
||||
20250227,175200,116645090,4190,4190,4190,4190,0
|
||||
20250227,175100,116645090,4190,4190,4190,4190,0
|
||||
20250227,175000,116645090,4190,4190,4190,4190,0
|
||||
20250227,174900,116645090,4190,4190,4190,4190,0
|
||||
20250227,174800,116645090,4190,4190,4190,4190,0
|
||||
20250227,174700,116645090,4190,4190,4190,4190,0
|
||||
20250227,174600,116645090,4190,4190,4190,4190,0
|
||||
20250227,174500,116645090,4190,4190,4190,4190,0
|
||||
20250227,174400,116645090,4190,4190,4190,4190,0
|
||||
20250227,174300,116645090,4190,4190,4190,4190,0
|
||||
20250227,174200,116645090,4190,4190,4190,4190,0
|
||||
20250227,174100,116645090,4190,4190,4190,4190,0
|
||||
20250227,174000,116645090,4190,4190,4190,4190,0
|
||||
20250227,173900,116645090,4190,4190,4190,4190,0
|
||||
20250227,173800,116645090,4190,4190,4190,4190,0
|
||||
20250227,173700,116645090,4190,4190,4190,4190,0
|
||||
20250227,173600,116645090,4190,4190,4190,4190,0
|
||||
20250227,173500,116645090,4190,4190,4190,4190,0
|
||||
20250227,173400,116645090,4190,4190,4190,4190,0
|
||||
20250227,173300,116645090,4190,4190,4190,4190,0
|
||||
20250227,173200,116645090,4190,4190,4190,4190,0
|
||||
20250227,173100,116645090,4190,4190,4190,4190,0
|
||||
20250227,173000,116645090,4190,4190,4190,4190,0
|
||||
20250227,172900,116645090,4190,4190,4190,4190,0
|
||||
20250227,172800,116645090,4190,4190,4190,4190,0
|
||||
20250227,172700,116645090,4190,4190,4190,4190,0
|
||||
20250227,172600,116645090,4190,4190,4190,4190,0
|
||||
20250227,172500,116645090,4190,4190,4190,4190,0
|
||||
20250227,172400,116645090,4190,4190,4190,4190,0
|
||||
20250227,172300,116645090,4190,4190,4190,4190,67
|
||||
20250227,172200,116645090,4190,4190,4190,4190,0
|
||||
20250227,172100,116645090,4190,4190,4190,4190,0
|
||||
20250227,172000,116645090,4190,4190,4190,4190,0
|
||||
20250227,171900,116645090,4190,4190,4190,4190,0
|
||||
20250227,171800,116645090,4190,4190,4190,4190,0
|
||||
20250227,171700,116645090,4190,4190,4190,4190,0
|
||||
20250227,171600,116645090,4190,4190,4190,4190,0
|
||||
20250227,171500,116645090,4190,4190,4190,4190,0
|
||||
20250227,171400,116645090,4190,4190,4190,4190,0
|
||||
20250227,171300,116645090,4190,4190,4190,4190,0
|
||||
20250227,171200,116645090,4190,4190,4190,4190,0
|
||||
20250227,171100,116645090,4190,4190,4190,4190,0
|
||||
20250227,171000,116645090,4190,4190,4190,4190,0
|
||||
20250227,170900,116645090,4190,4190,4190,4190,0
|
||||
20250227,170800,116645090,4190,4190,4190,4190,0
|
||||
20250227,170700,116645090,4190,4190,4190,4190,0
|
||||
20250227,170600,116645090,4190,4190,4190,4190,0
|
||||
20250227,170500,116645090,4190,4190,4190,4190,0
|
||||
20250227,170400,116645090,4190,4190,4190,4190,0
|
||||
20250227,170300,116645090,4190,4190,4190,4190,0
|
||||
20250227,170200,116645090,4190,4190,4190,4190,0
|
||||
20250227,170100,116645090,4190,4190,4190,4190,0
|
||||
20250227,170000,116645090,4190,4190,4190,4190,0
|
||||
20250227,165900,116645090,4190,4190,4190,4190,0
|
||||
20250227,165800,116645090,4190,4190,4190,4190,0
|
||||
20250227,165700,116645090,4190,4190,4190,4190,0
|
||||
20250227,165600,116645090,4190,4190,4190,4190,0
|
||||
20250227,165500,116645090,4190,4190,4190,4190,0
|
||||
20250227,165400,116645090,4190,4190,4190,4190,0
|
||||
20250227,165300,116645090,4190,4190,4190,4190,67
|
||||
20250227,165200,116645090,4190,4190,4190,4190,0
|
||||
20250227,165100,116645090,4190,4190,4190,4190,0
|
||||
20250227,165000,116645090,4190,4190,4190,4190,0
|
||||
20250227,164900,116645090,4190,4190,4190,4190,0
|
||||
20250227,164800,116645090,4190,4190,4190,4190,0
|
||||
20250227,164700,116645090,4190,4190,4190,4190,0
|
||||
20250227,164600,116645090,4190,4190,4190,4190,0
|
||||
20250227,164500,116645090,4190,4190,4190,4190,0
|
||||
20250227,164400,116645090,4190,4190,4190,4190,0
|
||||
20250227,164300,116645090,4190,4190,4190,4190,0
|
||||
20250227,164200,116645090,4190,4190,4190,4190,0
|
||||
20250227,164100,116645090,4190,4190,4190,4190,0
|
||||
20250227,164000,116645090,4190,4190,4190,4190,0
|
||||
20250227,163900,116645090,4190,4190,4190,4190,0
|
||||
20250227,163800,116645090,4190,4190,4190,4190,0
|
||||
20250227,163700,116645090,4190,4190,4190,4190,0
|
||||
20250227,163600,116645090,4190,4190,4190,4190,0
|
||||
20250227,163500,116645090,4190,4190,4190,4190,0
|
||||
20250227,163400,116645090,4190,4190,4190,4190,0
|
||||
20250227,163300,116645090,4190,4190,4190,4190,0
|
||||
20250227,163200,116645090,4190,4190,4190,4190,0
|
||||
20250227,163100,116645090,4190,4190,4190,4190,0
|
||||
20250227,163000,116645090,4190,4190,4190,4190,0
|
||||
20250227,162900,116645090,4190,4190,4190,4190,0
|
||||
20250227,162800,116645090,4190,4190,4190,4190,0
|
||||
20250227,162700,116645090,4190,4190,4190,4190,0
|
||||
20250227,162600,116645090,4190,4190,4190,4190,0
|
||||
20250227,162500,116645090,4190,4190,4190,4190,0
|
||||
20250227,162400,116645090,4190,4190,4190,4190,0
|
||||
20250227,162300,116645090,4190,4190,4190,4190,67
|
||||
20250227,162200,116645090,4190,4190,4190,4190,0
|
||||
20250227,162100,116645090,4190,4190,4190,4190,0
|
||||
20250227,162000,116645090,4190,4190,4190,4190,0
|
||||
20250227,161900,116645090,4190,4190,4190,4190,0
|
||||
20250227,161800,116645090,4190,4190,4190,4190,0
|
||||
20250227,161700,116645090,4190,4190,4190,4190,0
|
||||
20250227,161600,116645090,4190,4190,4190,4190,0
|
||||
20250227,161500,116645090,4190,4190,4190,4190,0
|
||||
20250227,161400,116645090,4190,4190,4190,4190,0
|
||||
20250227,161300,116645090,4190,4190,4190,4190,0
|
||||
20250227,161200,116645090,4190,4190,4190,4190,0
|
||||
20250227,161100,116645090,4190,4190,4190,4190,0
|
||||
20250227,161000,116645090,4190,4190,4190,4190,0
|
||||
20250227,160900,116645090,4190,4190,4190,4190,0
|
||||
20250227,160800,116645090,4190,4190,4190,4190,0
|
||||
20250227,160700,116645090,4190,4190,4190,4190,0
|
||||
20250227,160600,116645090,4190,4190,4190,4190,0
|
||||
20250227,160500,116645090,4190,4190,4190,4190,0
|
||||
20250227,160400,116645090,4190,4190,4190,4190,0
|
||||
20250227,160300,116645090,4190,4190,4190,4190,0
|
||||
20250227,160200,116645090,4190,4190,4190,4190,0
|
||||
20250227,160100,116645090,4190,4190,4190,4190,0
|
||||
20250227,160000,116645090,4190,4190,4190,4190,0
|
||||
20250227,155900,116645090,4190,4190,4190,4190,0
|
||||
20250227,155800,116645090,4190,4190,4190,4190,0
|
||||
20250227,155700,116645090,4190,4190,4190,4190,0
|
||||
20250227,155600,116645090,4190,4190,4190,4190,0
|
||||
20250227,155500,116645090,4190,4190,4190,4190,0
|
||||
20250227,155400,116645090,4190,4190,4190,4190,0
|
||||
20250227,155300,116645090,4190,4190,4190,4190,67
|
||||
20250227,155200,116645090,4190,4190,4190,4190,0
|
||||
20250227,155100,116645090,4190,4190,4190,4190,0
|
||||
20250227,155000,116645090,4190,4190,4190,4190,0
|
||||
20250227,154900,116645090,4190,4190,4190,4190,0
|
||||
20250227,154800,116645090,4190,4190,4190,4190,0
|
||||
20250227,154700,116645090,4190,4190,4190,4190,0
|
||||
20250227,154600,116645090,4190,4190,4190,4190,0
|
||||
20250227,154500,116645090,4190,4190,4190,4190,0
|
||||
20250227,154400,116645090,4190,4190,4190,4190,0
|
||||
20250227,154300,116645090,4190,4190,4190,4190,0
|
||||
20250227,154200,116645090,4190,4190,4190,4190,0
|
||||
20250227,154100,116645090,4190,4190,4190,4190,0
|
||||
20250227,154000,116645090,4190,4190,4190,4190,0
|
||||
20250227,153900,116645090,4190,4190,4190,4190,0
|
||||
20250227,153800,116645090,4190,4190,4190,4190,0
|
||||
20250227,153700,116645090,4190,4190,4190,4190,0
|
||||
20250227,153600,116645090,4190,4190,4190,4190,0
|
||||
20250227,153500,116645090,4190,4190,4190,4190,0
|
||||
20250227,153400,116645090,4190,4190,4190,4190,0
|
||||
20250227,153300,116645090,4190,4190,4190,4190,0
|
||||
20250227,153200,116645090,4190,4190,4190,4190,0
|
||||
20250227,153100,116645090,4190,4190,4190,4190,0
|
||||
20250227,153000,116645090,4190,4190,4190,4190,67
|
||||
20250227,152900,116364360,4190,4190,4190,4190,0
|
||||
20250227,152800,116364360,4190,4190,4190,4190,0
|
||||
20250227,152700,116364360,4190,4190,4190,4190,0
|
||||
20250227,152600,116364360,4190,4190,4190,4190,0
|
||||
20250227,152500,116364360,4190,4190,4190,4190,0
|
||||
20250227,152400,116364360,4190,4190,4190,4190,0
|
||||
20250227,152300,116364360,4190,4190,4190,4190,0
|
||||
20250227,152200,116364360,4190,4190,4190,4190,0
|
||||
20250227,152100,116364360,4190,4190,4190,4190,0
|
||||
20250227,152000,116364360,4190,4190,4190,4190,0
|
||||
20250227,151900,116364360,4190,4190,4190,4165,55
|
||||
20250227,151800,116134890,4190,4185,4190,4185,246
|
||||
20250227,151700,115105375,4185,4180,4185,4180,19
|
||||
20250227,151600,115025870,4180,4180,4180,4180,8
|
||||
20250227,151500,114992430,4190,4185,4190,4185,28
|
||||
20250227,151400,114875245,4175,4180,4180,4175,7
|
||||
20250227,151300,114846010,4190,4190,4190,4190,0
|
||||
20250227,151200,114846010,4190,4190,4190,4190,43
|
||||
20250227,151100,114665840,4195,4195,4195,4195,0
|
||||
20250227,151000,114665840,4195,4195,4195,4195,0
|
||||
20250227,150900,114665840,4195,4195,4195,4195,0
|
||||
20250227,150800,114665840,4195,4195,4195,4195,0
|
||||
20250227,150700,114665840,4195,4195,4195,4195,0
|
||||
20250227,150600,114665840,4195,4195,4195,4195,0
|
||||
20250227,150500,114665840,4195,4195,4195,4195,0
|
||||
20250227,150400,114665840,4195,4190,4195,4190,21
|
||||
20250227,150300,114577845,4190,4190,4190,4190,222
|
||||
20250227,150200,113647665,4185,4185,4185,4185,94
|
||||
20250227,150100,113254275,4190,4185,4190,4185,145
|
||||
20250227,150000,112647320,4185,4185,4185,4185,496
|
||||
20250227,145900,110571560,4180,4180,4180,4180,3
|
||||
20250227,145800,110559020,4185,4185,4185,4185,0
|
||||
20250227,145700,110559020,4185,4185,4185,4185,0
|
||||
20250227,145600,110559020,4185,4185,4185,4185,63
|
||||
20250227,145500,110295365,4185,4185,4185,4185,0
|
||||
20250227,145400,110295365,4185,4180,4185,4180,101
|
||||
20250227,145300,109873180,4185,4185,4185,4185,1
|
||||
20250227,145200,109868995,4180,4180,4180,4180,0
|
||||
20250227,145100,109868995,4180,4180,4180,4180,0
|
||||
20250227,145000,109868995,4180,4180,4180,4180,50
|
||||
20250227,144900,109659995,4180,4180,4180,4180,0
|
||||
20250227,144800,109659995,4180,4180,4180,4180,0
|
||||
20250227,144700,109659995,4180,4180,4180,4180,0
|
||||
20250227,144600,109659995,4180,4180,4180,4180,0
|
||||
20250227,144500,109659995,4180,4180,4180,4180,0
|
||||
20250227,144400,109659995,4180,4180,4180,4180,0
|
||||
20250227,144300,109659995,4180,4180,4180,4180,0
|
||||
20250227,144200,109659995,4180,4180,4180,4180,0
|
||||
20250227,144100,109659995,4180,4180,4180,4180,0
|
||||
20250227,144000,109659995,4180,4180,4180,4180,0
|
||||
20250227,143900,109659995,4180,4180,4180,4180,0
|
||||
20250227,143800,109659995,4180,4180,4180,4180,0
|
||||
20250227,143700,109659995,4180,4180,4180,4180,0
|
||||
20250227,143600,109659995,4180,4180,4180,4180,0
|
||||
20250227,143500,109659995,4180,4180,4180,4180,95
|
||||
20250227,143400,109262895,4175,4175,4175,4175,0
|
||||
20250227,143300,109262895,4175,4175,4175,4175,0
|
||||
20250227,143200,109262895,4175,4175,4175,4175,1000
|
||||
20250227,143100,105087895,4175,4175,4175,4175,500
|
||||
20250227,143000,103000395,4175,4175,4175,4175,0
|
||||
20250227,142900,103000395,4175,4175,4175,4175,40
|
||||
20250227,142800,102833395,4180,4180,4180,4180,0
|
||||
20250227,142700,102833395,4180,4180,4180,4180,0
|
||||
20250227,142600,102833395,4180,4180,4180,4180,0
|
||||
20250227,142500,102833395,4180,4180,4180,4180,0
|
||||
20250227,142400,102833395,4180,4180,4180,4180,0
|
||||
20250227,142300,102833395,4180,4180,4180,4180,0
|
||||
20250227,142200,102833395,4180,4180,4180,4180,358
|
||||
20250227,142100,101336955,4185,4185,4185,4185,0
|
||||
20250227,142000,101336955,4185,4185,4185,4185,0
|
||||
20250227,141900,101336955,4185,4185,4185,4185,0
|
||||
20250227,141800,101336955,4185,4185,4185,4185,0
|
||||
20250227,141700,101336955,4185,4185,4185,4185,0
|
||||
20250227,141600,101336955,4185,4185,4185,4185,0
|
||||
20250227,141500,101336955,4185,4185,4185,4185,0
|
||||
20250227,141400,101336955,4185,4185,4185,4185,0
|
||||
20250227,141300,101336955,4185,4185,4185,4185,0
|
||||
20250227,141200,101336955,4185,4185,4185,4185,0
|
||||
20250227,141100,101336955,4185,4185,4185,4185,0
|
||||
20250227,141000,101336955,4185,4185,4185,4185,0
|
||||
20250227,140900,101336955,4185,4185,4185,4185,0
|
||||
20250227,140800,101336955,4185,4185,4185,4185,0
|
||||
20250227,140700,101336955,4185,4185,4185,4185,0
|
||||
20250227,140600,101336955,4185,4185,4185,4185,0
|
||||
20250227,140500,101336955,4185,4180,4185,4175,106
|
||||
20250227,140400,100894345,4190,4190,4190,4190,0
|
||||
20250227,140300,100894345,4190,4190,4190,4190,0
|
||||
20250227,140200,100894345,4190,4190,4190,4190,0
|
||||
20250227,140100,100894345,4190,4185,4190,4185,71
|
||||
20250227,140000,100597205,4185,4185,4185,4185,0
|
||||
20250227,135900,100597205,4185,4185,4185,4185,0
|
||||
20250227,135800,100597205,4185,4180,4185,4180,37
|
||||
20250227,135700,100442425,4180,4180,4180,4180,0
|
||||
20250227,135600,100442425,4180,4170,4180,4170,84
|
||||
20250227,135500,100092115,4170,4170,4170,4170,0
|
||||
20250227,135400,100092115,4170,4170,4170,4170,0
|
||||
20250227,135300,100092115,4170,4170,4170,4170,1
|
||||
20250227,135200,100087945,4155,4155,4155,4155,0
|
||||
20250227,135100,100087945,4155,4155,4155,4155,0
|
||||
20250227,135000,100087945,4155,4155,4155,4155,0
|
||||
20250227,134900,100087945,4155,4160,4160,4155,482
|
||||
20250227,134800,98085225,4160,4165,4165,4160,357
|
||||
20250227,134700,96600100,4170,4170,4170,4170,0
|
||||
20250227,134600,96600100,4170,4170,4170,4170,0
|
||||
20250227,134500,96600100,4170,4170,4170,4170,0
|
||||
20250227,134400,96600100,4170,4170,4170,4170,0
|
||||
20250227,134300,96600100,4170,4170,4170,4170,0
|
||||
20250227,134200,96600100,4170,4170,4170,4170,0
|
||||
20250227,134100,96600100,4170,4170,4170,4170,0
|
||||
20250227,134000,96600100,4170,4170,4170,4170,0
|
||||
20250227,133900,96600100,4170,4170,4170,4170,0
|
||||
20250227,133800,96600100,4170,4170,4170,4170,0
|
||||
20250227,133700,96600100,4170,4170,4170,4170,0
|
||||
20250227,133600,96600100,4170,4170,4170,4170,1
|
||||
20250227,133500,96595930,4170,4170,4170,4170,5
|
||||
20250227,133400,96575080,4165,4165,4165,4165,0
|
||||
20250227,133300,96575080,4165,4165,4165,4165,0
|
||||
20250227,133200,96575080,4165,4165,4165,4165,0
|
||||
20250227,133100,96575080,4165,4165,4165,4165,0
|
||||
20250227,133000,96575080,4165,4165,4165,4165,1
|
||||
20250227,132900,96570915,4175,4175,4175,4175,0
|
||||
20250227,132800,96570915,4175,4175,4175,4175,0
|
||||
20250227,132700,96570915,4175,4175,4175,4175,0
|
||||
20250227,132600,96570915,4175,4170,4175,4170,28
|
||||
20250227,132500,96454150,4165,4165,4165,4165,159
|
||||
20250227,132400,95791915,4170,4170,4170,4170,6
|
||||
20250227,132300,95766895,4175,4175,4175,4175,0
|
||||
20250227,132200,95766895,4175,4175,4175,4175,0
|
||||
20250227,132100,95766895,4175,4175,4175,4175,1
|
||||
20250227,132000,95762720,4165,4165,4165,4165,0
|
||||
20250227,131900,95762720,4165,4165,4165,4165,0
|
||||
20250227,131800,95762720,4165,4165,4165,4165,0
|
||||
20250227,131700,95762720,4165,4165,4165,4165,0
|
||||
20250227,131600,95762720,4165,4165,4165,4165,0
|
||||
20250227,131500,95762720,4165,4165,4165,4165,0
|
||||
20250227,131400,95762720,4165,4165,4165,4165,0
|
||||
20250227,131300,95762720,4165,4175,4175,4165,423
|
||||
20250227,131200,93999745,4175,4175,4175,4175,1
|
||||
20250227,131100,93995570,4175,4175,4175,4175,0
|
||||
20250227,131000,93995570,4175,4175,4175,4175,87
|
||||
20250227,130900,93632345,4175,4175,4175,4175,0
|
||||
20250227,130800,93632345,4175,4175,4175,4175,0
|
||||
20250227,130700,93632345,4175,4175,4175,4175,1
|
||||
20250227,130600,93628170,4175,4180,4180,4175,2
|
||||
20250227,130500,93619815,4175,4175,4175,4175,0
|
||||
20250227,130400,93619815,4175,4175,4175,4175,0
|
||||
20250227,130300,93619815,4175,4175,4175,4175,0
|
||||
20250227,130200,93619815,4175,4175,4175,4175,0
|
||||
20250227,130100,93619815,4175,4175,4175,4175,0
|
||||
20250227,130000,93619815,4175,4175,4175,4175,1
|
||||
20250227,125900,93615640,4185,4185,4185,4185,3
|
||||
20250227,125800,93603085,4175,4175,4175,4175,0
|
||||
20250227,125700,93603085,4175,4175,4175,4175,0
|
||||
20250227,125600,93603085,4175,4175,4175,4175,0
|
||||
20250227,125500,93603085,4175,4175,4175,4175,0
|
||||
20250227,125400,93603085,4175,4175,4175,4175,0
|
||||
20250227,125300,93603085,4175,4175,4175,4175,0
|
||||
20250227,125200,93603085,4175,4175,4175,4175,0
|
||||
20250227,125100,93603085,4175,4175,4175,4175,0
|
||||
20250227,125000,93603085,4175,4175,4175,4175,0
|
||||
20250227,124900,93603085,4175,4175,4175,4175,0
|
||||
20250227,124800,93603085,4175,4175,4175,4175,150
|
||||
20250227,124700,92976835,4180,4180,4180,4180,0
|
||||
20250227,124600,92976835,4180,4180,4180,4180,26
|
||||
20250227,124500,92868155,4185,4185,4185,4185,0
|
||||
20250227,124400,92868155,4185,4185,4185,4185,23
|
||||
20250227,124300,92771900,4175,4175,4175,4175,2
|
||||
20250227,124200,92763550,4180,4180,4180,4180,0
|
||||
20250227,124100,92763550,4180,4180,4180,4180,0
|
||||
20250227,124000,92763550,4180,4180,4180,4180,0
|
||||
20250227,123900,92763550,4180,4180,4180,4180,3
|
||||
20250227,123800,92751010,4175,4175,4175,4175,0
|
||||
20250227,123700,92751010,4175,4175,4175,4175,0
|
||||
20250227,123600,92751010,4175,4175,4175,4175,0
|
||||
20250227,123500,92751010,4175,4175,4175,4175,0
|
||||
20250227,123400,92751010,4175,4175,4175,4175,0
|
||||
20250227,123300,92751010,4175,4175,4175,4175,3
|
||||
20250227,123200,92738485,4175,4175,4175,4175,0
|
||||
20250227,123100,92738485,4175,4175,4175,4175,0
|
||||
20250227,123000,92738485,4175,4180,4180,4175,12
|
||||
20250227,122900,92688360,4180,4180,4180,4180,0
|
||||
20250227,122800,92688360,4180,4180,4180,4180,7
|
||||
20250227,122700,92659100,4180,4185,4185,4180,5
|
||||
20250227,122600,92638190,4185,4185,4185,4185,0
|
||||
20250227,122500,92638190,4185,4185,4185,4185,0
|
||||
20250227,122400,92638190,4185,4185,4185,4185,0
|
||||
20250227,122300,92638190,4185,4185,4185,4185,0
|
||||
20250227,122200,92638190,4185,4195,4195,4185,19
|
||||
20250227,122100,92558645,4185,4185,4185,4185,93
|
||||
20250227,122000,92169440,4190,4190,4190,4190,0
|
||||
20250227,121900,92169440,4190,4190,4190,4190,0
|
||||
20250227,121800,92169440,4190,4190,4190,4190,0
|
||||
20250227,121700,92169440,4190,4190,4190,4190,0
|
||||
20250227,121600,92169440,4190,4190,4190,4190,33
|
||||
20250227,121500,92031170,4185,4185,4185,4185,0
|
||||
20250227,121400,92031170,4185,4185,4185,4185,3
|
||||
20250227,121300,92018615,4180,4180,4180,4180,0
|
||||
20250227,121200,92018615,4180,4180,4180,4180,0
|
||||
20250227,121100,92018615,4180,4180,4180,4180,0
|
||||
20250227,121000,92018615,4180,4180,4180,4180,0
|
||||
20250227,120900,92018615,4180,4180,4180,4180,0
|
||||
20250227,120800,92018615,4180,4180,4180,4180,0
|
||||
20250227,120700,92018615,4180,4180,4180,4180,0
|
||||
20250227,120600,92018615,4180,4180,4180,4180,45
|
||||
20250227,120500,91830515,4180,4180,4180,4180,27
|
||||
20250227,120400,91717655,4170,4170,4170,4170,0
|
||||
20250227,120300,91717655,4170,4170,4170,4170,0
|
||||
20250227,120200,91717655,4170,4170,4170,4170,0
|
||||
20250227,120100,91717655,4170,4170,4170,4170,0
|
||||
20250227,120000,91717655,4170,4170,4170,4170,0
|
||||
20250227,115900,91717655,4170,4170,4170,4170,0
|
||||
20250227,115800,91717655,4170,4170,4170,4170,0
|
||||
20250227,115700,91717655,4170,4170,4170,4170,0
|
||||
20250227,115600,91717655,4170,4170,4170,4170,0
|
||||
20250227,115500,91717655,4170,4170,4170,4170,0
|
||||
20250227,115400,91717655,4170,4170,4170,4170,0
|
||||
20250227,115300,91717655,4170,4170,4170,4170,0
|
||||
20250227,115200,91717655,4170,4170,4170,4170,0
|
||||
20250227,115100,91717655,4170,4170,4170,4170,5
|
||||
20250227,115000,91696805,4180,4180,4180,4180,0
|
||||
20250227,114900,91696805,4180,4180,4180,4180,0
|
||||
20250227,114800,91696805,4180,4180,4180,4180,1
|
||||
20250227,114700,91692625,4180,4180,4180,4180,0
|
||||
20250227,114600,91692625,4180,4180,4180,4180,0
|
||||
20250227,114500,91692625,4180,4180,4180,4180,0
|
||||
20250227,114400,91692625,4180,4180,4180,4180,1
|
||||
20250227,114300,91688445,4170,4170,4170,4170,0
|
||||
20250227,114200,91688445,4170,4170,4170,4170,0
|
||||
20250227,114100,91688445,4170,4170,4170,4170,0
|
||||
20250227,114000,91688445,4170,4170,4170,4170,0
|
||||
20250227,113900,91688445,4170,4170,4170,4170,0
|
||||
20250227,113800,91688445,4170,4170,4170,4170,0
|
||||
20250227,113700,91688445,4170,4170,4170,4170,0
|
||||
20250227,113600,91688445,4170,4175,4175,4170,1668
|
||||
20250227,113500,84732875,4180,4180,4180,4180,0
|
||||
20250227,113400,84732875,4180,4180,4180,4180,0
|
||||
20250227,113300,84732875,4180,4180,4180,4180,0
|
||||
20250227,113200,84732875,4180,4180,4180,4180,13
|
||||
20250227,113100,84678535,4180,4180,4180,4180,0
|
||||
20250227,113000,84678535,4180,4180,4180,4180,0
|
||||
20250227,112900,84678535,4180,4180,4180,4180,0
|
||||
20250227,112800,84678535,4180,4180,4180,4180,0
|
||||
20250227,112700,84678535,4180,4180,4180,4180,0
|
||||
20250227,112600,84678535,4180,4180,4180,4180,0
|
||||
20250227,112500,84678535,4180,4180,4180,4180,94
|
||||
20250227,112400,84285615,4175,4175,4175,4175,0
|
||||
20250227,112300,84285615,4175,4175,4175,4175,0
|
||||
20250227,112200,84285615,4175,4175,4175,4175,0
|
||||
20250227,112100,84285615,4175,4175,4175,4175,4
|
||||
20250227,112000,84268915,4175,4175,4175,4175,0
|
||||
20250227,111900,84268915,4175,4175,4175,4175,0
|
||||
20250227,111800,84268915,4175,4175,4175,4175,0
|
||||
20250227,111700,84268915,4175,4175,4175,4175,0
|
||||
20250227,111600,84268915,4175,4175,4175,4175,0
|
||||
20250227,111500,84268915,4175,4175,4175,4175,1
|
||||
20250227,111400,84264740,4170,4170,4170,4170,0
|
||||
20250227,111300,84264740,4170,4170,4170,4170,11
|
||||
20250227,111200,84218870,4175,4175,4175,4175,0
|
||||
20250227,111100,84218870,4175,4175,4175,4175,0
|
||||
20250227,111000,84218870,4175,4175,4175,4175,0
|
||||
20250227,110900,84218870,4175,4175,4175,4175,8
|
||||
20250227,110800,84185470,4175,4175,4175,4175,0
|
||||
20250227,110700,84185470,4175,4175,4175,4175,0
|
||||
20250227,110600,84185470,4175,4175,4175,4175,0
|
||||
20250227,110500,84185470,4175,4175,4175,4175,1
|
||||
20250227,110400,84181295,4175,4175,4175,4175,0
|
||||
20250227,110300,84181295,4175,4175,4175,4175,0
|
||||
20250227,110200,84181295,4175,4180,4180,4175,6
|
||||
20250227,110100,84156240,4180,4180,4180,4180,163
|
||||
20250227,110000,83474900,4180,4180,4180,4180,0
|
||||
20250227,105900,83474900,4180,4180,4180,4180,34
|
||||
20250227,105800,83332780,4180,4190,4190,4180,240
|
||||
20250227,105700,82328670,4200,4200,4200,4200,0
|
||||
20250227,105600,82328670,4200,4200,4200,4200,24
|
||||
20250227,105500,82227870,4200,4200,4200,4200,0
|
||||
20250227,105400,82227870,4200,4200,4200,4200,0
|
||||
20250227,105300,82227870,4200,4195,4200,4195,96
|
||||
20250227,105200,81824975,4195,4195,4195,4195,0
|
||||
20250227,105100,81824975,4195,4195,4195,4195,0
|
||||
20250227,105000,81824975,4195,4195,4195,4195,0
|
||||
20250227,104900,81824975,4195,4195,4195,4195,0
|
||||
20250227,104800,81824975,4195,4180,4195,4180,10073
|
||||
20250227,104700,39712705,4180,4180,4180,4180,0
|
||||
20250227,104600,39712705,4180,4180,4180,4180,0
|
||||
20250227,104500,39712705,4180,4180,4180,4180,0
|
||||
20250227,104400,39712705,4180,4180,4180,4180,0
|
||||
20250227,104300,39712705,4180,4180,4180,4180,0
|
||||
20250227,104200,39712705,4180,4180,4180,4180,0
|
||||
20250227,104100,39712705,4180,4180,4180,4180,0
|
||||
20250227,104000,39712705,4180,4180,4180,4180,0
|
||||
20250227,103900,39712705,4180,4180,4180,4180,6
|
||||
20250227,103800,39687625,4170,4170,4170,4170,0
|
||||
20250227,103700,39687625,4170,4170,4170,4170,10
|
||||
20250227,103600,39645925,4180,4180,4180,4180,0
|
||||
20250227,103500,39645925,4180,4180,4180,4180,0
|
||||
20250227,103400,39645925,4180,4180,4180,4180,0
|
||||
20250227,103300,39645925,4180,4180,4180,4180,0
|
||||
20250227,103200,39645925,4180,4180,4180,4180,0
|
||||
20250227,103100,39645925,4180,4180,4180,4180,0
|
||||
20250227,103000,39645925,4180,4180,4180,4180,0
|
||||
20250227,102900,39645925,4180,4180,4180,4180,0
|
||||
20250227,102800,39645925,4180,4180,4180,4180,105
|
||||
20250227,102700,39207025,4180,4180,4180,4180,0
|
||||
20250227,102600,39207025,4180,4180,4180,4180,12
|
||||
20250227,102500,39156865,4180,4180,4180,4180,0
|
||||
20250227,102400,39156865,4180,4180,4180,4180,70
|
||||
20250227,102300,38864265,4170,4170,4170,4170,0
|
||||
20250227,102200,38864265,4170,4170,4170,4170,50
|
||||
20250227,102100,38655765,4170,4170,4170,4170,0
|
||||
20250227,102000,38655765,4170,4160,4170,4160,3710
|
||||
20250227,101900,23216960,4165,4165,4165,4165,0
|
||||
20250227,101800,23216960,4165,4165,4165,4165,0
|
||||
20250227,101700,23216960,4165,4165,4165,4165,0
|
||||
20250227,101600,23216960,4165,4165,4165,4165,0
|
||||
20250227,101500,23216960,4165,4165,4165,4165,1
|
||||
20250227,101400,23212795,4165,4165,4165,4165,0
|
||||
20250227,101300,23212795,4165,4165,4165,4165,5
|
||||
20250227,101200,23191970,4165,4165,4165,4165,0
|
||||
20250227,101100,23191970,4165,4165,4165,4165,0
|
||||
20250227,101000,23191970,4165,4165,4165,4165,20
|
||||
20250227,100900,23108670,4160,4160,4160,4160,0
|
||||
20250227,100800,23108670,4160,4160,4160,4160,0
|
||||
20250227,100700,23108670,4160,4160,4160,4160,0
|
||||
20250227,100600,23108670,4160,4160,4160,4160,1
|
||||
20250227,100500,23104510,4170,4170,4170,4170,0
|
||||
20250227,100400,23104510,4170,4170,4170,4170,0
|
||||
20250227,100300,23104510,4170,4170,4170,4170,0
|
||||
20250227,100200,23104510,4170,4170,4170,4170,43
|
||||
20250227,100100,22925200,4160,4160,4160,4160,0
|
||||
20250227,100000,22925200,4160,4160,4160,4160,0
|
||||
20250227,095900,22925200,4160,4160,4160,4160,0
|
||||
20250227,095800,22925200,4160,4160,4160,4160,964
|
||||
20250227,095700,18914960,4160,4160,4160,4160,0
|
||||
20250227,095600,18914960,4160,4160,4160,4160,0
|
||||
20250227,095500,18914960,4160,4160,4160,4160,0
|
||||
20250227,095400,18914960,4160,4160,4160,4160,500
|
||||
20250227,095300,16834960,4160,4160,4160,4160,0
|
||||
20250227,095200,16834960,4160,4160,4160,4160,0
|
||||
20250227,095100,16834960,4160,4160,4160,4160,0
|
||||
20250227,095000,16834960,4160,4160,4160,4160,0
|
||||
20250227,094900,16834960,4160,4160,4160,4160,0
|
||||
20250227,094800,16834960,4160,4160,4160,4160,0
|
||||
20250227,094700,16834960,4160,4160,4160,4160,0
|
||||
20250227,094600,16834960,4160,4160,4160,4160,20
|
||||
20250227,094500,16751760,4170,4170,4170,4170,0
|
||||
20250227,094400,16751760,4170,4170,4170,4170,3
|
||||
20250227,094300,16739250,4165,4165,4165,4165,0
|
||||
20250227,094200,16739250,4165,4165,4165,4165,0
|
||||
20250227,094100,16739250,4165,4165,4165,4165,0
|
||||
20250227,094000,16739250,4165,4165,4165,4165,0
|
||||
20250227,093900,16739250,4165,4165,4165,4165,124
|
||||
20250227,093800,16222790,4170,4170,4170,4170,0
|
||||
20250227,093700,16222790,4170,4170,4170,4170,0
|
||||
20250227,093600,16222790,4170,4170,4170,4170,56
|
||||
20250227,093500,15989270,4180,4180,4180,4180,0
|
||||
20250227,093400,15989270,4180,4180,4180,4180,0
|
||||
20250227,093300,15989270,4180,4180,4180,4180,0
|
||||
20250227,093200,15989270,4180,4180,4180,4180,0
|
||||
20250227,093100,15989270,4180,4180,4180,4180,50
|
||||
20250227,093000,15780270,4180,4180,4180,4180,0
|
||||
20250227,092900,15780270,4180,4180,4180,4180,0
|
||||
20250227,092800,15780270,4180,4180,4180,4180,0
|
||||
20250227,092700,15780270,4180,4180,4180,4180,0
|
||||
20250227,092600,15780270,4180,4175,4180,4175,5
|
||||
20250227,092500,15759390,4160,4160,4160,4160,0
|
||||
20250227,092400,15759390,4160,4160,4160,4160,0
|
||||
20250227,092300,15759390,4160,4160,4160,4160,0
|
||||
20250227,092200,15759390,4160,4160,4160,4160,0
|
||||
20250227,092100,15759390,4160,4160,4160,4160,0
|
||||
20250227,092000,15759390,4160,4165,4165,4160,1066
|
||||
20250227,091900,11319695,4160,4160,4160,4160,0
|
||||
20250227,091800,11319695,4160,4160,4160,4160,0
|
||||
20250227,091700,11319695,4160,4160,4160,4160,0
|
||||
20250227,091600,11319695,4160,4165,4165,4160,500
|
||||
20250227,091500,9238210,4185,4185,4185,4185,0
|
||||
20250227,091400,9238210,4185,4185,4185,4185,50
|
||||
20250227,091300,9028960,4185,4185,4185,4185,0
|
||||
20250227,091200,9028960,4185,4185,4185,4185,0
|
||||
20250227,091100,9028960,4185,4185,4185,4185,0
|
||||
20250227,091000,9028960,4185,4185,4185,4185,0
|
||||
20250227,090900,9028960,4185,4185,4185,4185,100
|
||||
20250227,090800,8610460,4185,4185,4185,4185,0
|
||||
20250227,090700,8610460,4185,4170,4185,4170,1051
|
||||
20250227,090600,4227775,4165,4165,4165,4165,0
|
||||
20250227,090500,4227775,4165,4165,4165,4165,0
|
||||
20250227,090400,4227775,4165,4165,4165,4165,1000
|
||||
20250227,090300,62775,4185,4185,4185,4185,0
|
||||
20250227,090200,62775,4185,4185,4185,4185,0
|
||||
20250227,090100,62775,4185,4185,4185,4185,5
|
||||
20250227,090000,41850,4185,4185,4185,4185,10
|
||||
|
Reference in New Issue
Block a user