Update 2025-02-27 2849 candle_min
This commit is contained in:
627
039340/min/candle-20250227.csv
Normal file
627
039340/min/candle-20250227.csv
Normal file
@@ -0,0 +1,627 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,192500,209705070,5850,5850,5850,5850,2103
|
||||
20250227,192400,209705070,5850,5850,5850,5850,0
|
||||
20250227,192300,209705070,5850,5850,5850,5850,0
|
||||
20250227,192200,209705070,5850,5850,5850,5850,0
|
||||
20250227,192100,209705070,5850,5850,5850,5850,0
|
||||
20250227,192000,209705070,5850,5850,5850,5850,0
|
||||
20250227,191900,209705070,5850,5850,5850,5850,0
|
||||
20250227,191800,209705070,5850,5850,5850,5850,0
|
||||
20250227,191700,209705070,5850,5850,5850,5850,0
|
||||
20250227,191600,209705070,5850,5850,5850,5850,0
|
||||
20250227,191500,209705070,5850,5850,5850,5850,0
|
||||
20250227,191400,209705070,5850,5850,5850,5850,0
|
||||
20250227,191300,209705070,5850,5850,5850,5850,0
|
||||
20250227,191200,209705070,5850,5850,5850,5850,0
|
||||
20250227,191100,209705070,5850,5850,5850,5850,0
|
||||
20250227,191000,209705070,5850,5850,5850,5850,0
|
||||
20250227,190900,209705070,5850,5850,5850,5850,0
|
||||
20250227,190800,209705070,5850,5850,5850,5850,0
|
||||
20250227,190700,209705070,5850,5850,5850,5850,0
|
||||
20250227,190600,209705070,5850,5850,5850,5850,0
|
||||
20250227,190500,209705070,5850,5850,5850,5850,0
|
||||
20250227,190400,209705070,5850,5850,5850,5850,0
|
||||
20250227,190300,209705070,5850,5850,5850,5850,0
|
||||
20250227,190200,209705070,5850,5850,5850,5850,0
|
||||
20250227,190100,209705070,5850,5850,5850,5850,0
|
||||
20250227,190000,209705070,5850,5850,5850,5850,0
|
||||
20250227,185900,209705070,5850,5850,5850,5850,0
|
||||
20250227,185800,209705070,5850,5850,5850,5850,0
|
||||
20250227,185700,209705070,5850,5850,5850,5850,0
|
||||
20250227,185600,209705070,5850,5850,5850,5850,0
|
||||
20250227,185500,209705070,5850,5850,5850,5850,2103
|
||||
20250227,185400,209705070,5850,5850,5850,5850,0
|
||||
20250227,185300,209705070,5850,5850,5850,5850,0
|
||||
20250227,185200,209705070,5850,5850,5850,5850,0
|
||||
20250227,185100,209705070,5850,5850,5850,5850,0
|
||||
20250227,185000,209705070,5850,5850,5850,5850,0
|
||||
20250227,184900,209705070,5850,5850,5850,5850,0
|
||||
20250227,184800,209705070,5850,5850,5850,5850,0
|
||||
20250227,184700,209705070,5850,5850,5850,5850,0
|
||||
20250227,184600,209705070,5850,5850,5850,5850,0
|
||||
20250227,184500,209705070,5850,5850,5850,5850,0
|
||||
20250227,184400,209705070,5850,5850,5850,5850,0
|
||||
20250227,184300,209705070,5850,5850,5850,5850,0
|
||||
20250227,184200,209705070,5850,5850,5850,5850,0
|
||||
20250227,184100,209705070,5850,5850,5850,5850,0
|
||||
20250227,184000,209705070,5850,5850,5850,5850,0
|
||||
20250227,183900,209705070,5850,5850,5850,5850,0
|
||||
20250227,183800,209705070,5850,5850,5850,5850,0
|
||||
20250227,183700,209705070,5850,5850,5850,5850,0
|
||||
20250227,183600,209705070,5850,5850,5850,5850,0
|
||||
20250227,183500,209705070,5850,5850,5850,5850,0
|
||||
20250227,183400,209705070,5850,5850,5850,5850,0
|
||||
20250227,183300,209705070,5850,5850,5850,5850,0
|
||||
20250227,183200,209705070,5850,5850,5850,5850,0
|
||||
20250227,183100,209705070,5850,5850,5850,5850,0
|
||||
20250227,183000,209705070,5850,5850,5850,5850,0
|
||||
20250227,182900,209705070,5850,5850,5850,5850,0
|
||||
20250227,182800,209705070,5850,5850,5850,5850,0
|
||||
20250227,182700,209705070,5850,5850,5850,5850,0
|
||||
20250227,182600,209705070,5850,5850,5850,5850,0
|
||||
20250227,182500,209705070,5850,5850,5850,5850,2103
|
||||
20250227,182400,209705070,5850,5850,5850,5850,0
|
||||
20250227,182300,209705070,5850,5850,5850,5850,0
|
||||
20250227,182200,209705070,5850,5850,5850,5850,0
|
||||
20250227,182100,209705070,5850,5850,5850,5850,0
|
||||
20250227,182000,209705070,5850,5850,5850,5850,0
|
||||
20250227,181900,209705070,5850,5850,5850,5850,0
|
||||
20250227,181800,209705070,5850,5850,5850,5850,0
|
||||
20250227,181700,209705070,5850,5850,5850,5850,0
|
||||
20250227,181600,209705070,5850,5850,5850,5850,0
|
||||
20250227,181500,209705070,5850,5850,5850,5850,0
|
||||
20250227,181400,209705070,5850,5850,5850,5850,0
|
||||
20250227,181300,209705070,5850,5850,5850,5850,0
|
||||
20250227,181200,209705070,5850,5850,5850,5850,0
|
||||
20250227,181100,209705070,5850,5850,5850,5850,0
|
||||
20250227,181000,209705070,5850,5850,5850,5850,0
|
||||
20250227,180900,209705070,5850,5850,5850,5850,0
|
||||
20250227,180800,209705070,5850,5850,5850,5850,0
|
||||
20250227,180700,209705070,5850,5850,5850,5850,0
|
||||
20250227,180600,209705070,5850,5850,5850,5850,0
|
||||
20250227,180500,209705070,5850,5850,5850,5850,0
|
||||
20250227,180400,209705070,5850,5850,5850,5850,0
|
||||
20250227,180300,209705070,5850,5850,5850,5850,0
|
||||
20250227,180200,209705070,5850,5850,5850,5850,0
|
||||
20250227,180100,209705070,5850,5850,5850,5850,0
|
||||
20250227,180000,209705070,5850,5850,5850,5850,0
|
||||
20250227,175900,209705070,5850,5850,5850,5850,0
|
||||
20250227,175800,209705070,5850,5850,5850,5850,0
|
||||
20250227,175700,209705070,5850,5850,5850,5850,0
|
||||
20250227,175600,209705070,5850,5850,5850,5850,0
|
||||
20250227,175500,209705070,5850,5850,5850,5850,2103
|
||||
20250227,175400,209705070,5850,5850,5850,5850,0
|
||||
20250227,175300,209705070,5850,5850,5850,5850,0
|
||||
20250227,175200,209705070,5850,5850,5850,5850,0
|
||||
20250227,175100,209705070,5850,5850,5850,5850,0
|
||||
20250227,175000,209705070,5850,5850,5850,5850,0
|
||||
20250227,174900,209705070,5850,5850,5850,5850,0
|
||||
20250227,174800,209705070,5850,5850,5850,5850,0
|
||||
20250227,174700,209705070,5850,5850,5850,5850,0
|
||||
20250227,174600,209705070,5850,5850,5850,5850,0
|
||||
20250227,174500,209705070,5850,5850,5850,5850,0
|
||||
20250227,174400,209705070,5850,5850,5850,5850,0
|
||||
20250227,174300,209705070,5850,5850,5850,5850,0
|
||||
20250227,174200,209705070,5850,5850,5850,5850,0
|
||||
20250227,174100,209705070,5850,5850,5850,5850,0
|
||||
20250227,174000,209705070,5850,5850,5850,5850,0
|
||||
20250227,173900,209705070,5850,5850,5850,5850,0
|
||||
20250227,173800,209705070,5850,5850,5850,5850,0
|
||||
20250227,173700,209705070,5850,5850,5850,5850,0
|
||||
20250227,173600,209705070,5850,5850,5850,5850,0
|
||||
20250227,173500,209705070,5850,5850,5850,5850,0
|
||||
20250227,173400,209705070,5850,5850,5850,5850,0
|
||||
20250227,173300,209705070,5850,5850,5850,5850,0
|
||||
20250227,173200,209705070,5850,5850,5850,5850,0
|
||||
20250227,173100,209705070,5850,5850,5850,5850,0
|
||||
20250227,173000,209705070,5850,5850,5850,5850,0
|
||||
20250227,172900,209705070,5850,5850,5850,5850,0
|
||||
20250227,172800,209705070,5850,5850,5850,5850,0
|
||||
20250227,172700,209705070,5850,5850,5850,5850,0
|
||||
20250227,172600,209705070,5850,5850,5850,5850,0
|
||||
20250227,172500,209705070,5850,5850,5850,5850,2103
|
||||
20250227,172400,209705070,5850,5850,5850,5850,0
|
||||
20250227,172300,209705070,5850,5850,5850,5850,0
|
||||
20250227,172200,209705070,5850,5850,5850,5850,0
|
||||
20250227,172100,209705070,5850,5850,5850,5850,0
|
||||
20250227,172000,209705070,5850,5850,5850,5850,0
|
||||
20250227,171900,209705070,5850,5850,5850,5850,0
|
||||
20250227,171800,209705070,5850,5850,5850,5850,0
|
||||
20250227,171700,209705070,5850,5850,5850,5850,0
|
||||
20250227,171600,209705070,5850,5850,5850,5850,0
|
||||
20250227,171500,209705070,5850,5850,5850,5850,0
|
||||
20250227,171400,209705070,5850,5850,5850,5850,0
|
||||
20250227,171300,209705070,5850,5850,5850,5850,0
|
||||
20250227,171200,209705070,5850,5850,5850,5850,0
|
||||
20250227,171100,209705070,5850,5850,5850,5850,0
|
||||
20250227,171000,209705070,5850,5850,5850,5850,0
|
||||
20250227,170900,209705070,5850,5850,5850,5850,0
|
||||
20250227,170800,209705070,5850,5850,5850,5850,0
|
||||
20250227,170700,209705070,5850,5850,5850,5850,0
|
||||
20250227,170600,209705070,5850,5850,5850,5850,0
|
||||
20250227,170500,209705070,5850,5850,5850,5850,0
|
||||
20250227,170400,209705070,5850,5850,5850,5850,0
|
||||
20250227,170300,209705070,5850,5850,5850,5850,0
|
||||
20250227,170200,209705070,5850,5850,5850,5850,0
|
||||
20250227,170100,209705070,5850,5850,5850,5850,0
|
||||
20250227,170000,209705070,5850,5850,5850,5850,0
|
||||
20250227,165900,209705070,5850,5850,5850,5850,0
|
||||
20250227,165800,209705070,5850,5850,5850,5850,0
|
||||
20250227,165700,209705070,5850,5850,5850,5850,0
|
||||
20250227,165600,209705070,5850,5850,5850,5850,0
|
||||
20250227,165500,209705070,5850,5850,5850,5850,2103
|
||||
20250227,165400,209705070,5850,5850,5850,5850,0
|
||||
20250227,165300,209705070,5850,5850,5850,5850,0
|
||||
20250227,165200,209705070,5850,5850,5850,5850,0
|
||||
20250227,165100,209705070,5850,5850,5850,5850,0
|
||||
20250227,165000,209705070,5850,5850,5850,5850,0
|
||||
20250227,164900,209705070,5850,5850,5850,5850,0
|
||||
20250227,164800,209705070,5850,5850,5850,5850,0
|
||||
20250227,164700,209705070,5850,5850,5850,5850,0
|
||||
20250227,164600,209705070,5850,5850,5850,5850,0
|
||||
20250227,164500,209705070,5850,5850,5850,5850,0
|
||||
20250227,164400,209705070,5850,5850,5850,5850,0
|
||||
20250227,164300,209705070,5850,5850,5850,5850,0
|
||||
20250227,164200,209705070,5850,5850,5850,5850,0
|
||||
20250227,164100,209705070,5850,5850,5850,5850,0
|
||||
20250227,164000,209705070,5850,5850,5850,5850,0
|
||||
20250227,163900,209705070,5850,5850,5850,5850,0
|
||||
20250227,163800,209705070,5850,5850,5850,5850,0
|
||||
20250227,163700,209705070,5850,5850,5850,5850,0
|
||||
20250227,163600,209705070,5850,5850,5850,5850,0
|
||||
20250227,163500,209705070,5850,5850,5850,5850,0
|
||||
20250227,163400,209705070,5850,5850,5850,5850,0
|
||||
20250227,163300,209705070,5850,5850,5850,5850,0
|
||||
20250227,163200,209705070,5850,5850,5850,5850,0
|
||||
20250227,163100,209705070,5850,5850,5850,5850,0
|
||||
20250227,163000,209705070,5850,5850,5850,5850,0
|
||||
20250227,162900,209705070,5850,5850,5850,5850,0
|
||||
20250227,162800,209705070,5850,5850,5850,5850,0
|
||||
20250227,162700,209705070,5850,5850,5850,5850,0
|
||||
20250227,162600,209705070,5850,5850,5850,5850,0
|
||||
20250227,162500,209705070,5850,5850,5850,5850,2103
|
||||
20250227,162400,209705070,5850,5850,5850,5850,0
|
||||
20250227,162300,209705070,5850,5850,5850,5850,0
|
||||
20250227,162200,209705070,5850,5850,5850,5850,0
|
||||
20250227,162100,209705070,5850,5850,5850,5850,0
|
||||
20250227,162000,209705070,5850,5850,5850,5850,0
|
||||
20250227,161900,209705070,5850,5850,5850,5850,0
|
||||
20250227,161800,209705070,5850,5850,5850,5850,0
|
||||
20250227,161700,209705070,5850,5850,5850,5850,0
|
||||
20250227,161600,209705070,5850,5850,5850,5850,0
|
||||
20250227,161500,209705070,5850,5850,5850,5850,0
|
||||
20250227,161400,209705070,5850,5850,5850,5850,0
|
||||
20250227,161300,209705070,5850,5850,5850,5850,0
|
||||
20250227,161200,209705070,5850,5850,5850,5850,0
|
||||
20250227,161100,209705070,5850,5850,5850,5850,0
|
||||
20250227,161000,209705070,5850,5850,5850,5850,0
|
||||
20250227,160900,209705070,5850,5850,5850,5850,0
|
||||
20250227,160800,209705070,5850,5850,5850,5850,0
|
||||
20250227,160700,209705070,5850,5850,5850,5850,0
|
||||
20250227,160600,209705070,5850,5850,5850,5850,0
|
||||
20250227,160500,209705070,5850,5850,5850,5850,0
|
||||
20250227,160400,209705070,5850,5850,5850,5850,0
|
||||
20250227,160300,209705070,5850,5850,5850,5850,0
|
||||
20250227,160200,209705070,5850,5850,5850,5850,0
|
||||
20250227,160100,209705070,5850,5850,5850,5850,0
|
||||
20250227,160000,209705070,5850,5850,5850,5850,0
|
||||
20250227,155900,209705070,5850,5850,5850,5850,0
|
||||
20250227,155800,209705070,5850,5850,5850,5850,0
|
||||
20250227,155700,209705070,5850,5850,5850,5850,0
|
||||
20250227,155600,209705070,5850,5850,5850,5850,0
|
||||
20250227,155500,209705070,5850,5850,5850,5850,2103
|
||||
20250227,155400,209705070,5850,5850,5850,5850,0
|
||||
20250227,155300,209705070,5850,5850,5850,5850,0
|
||||
20250227,155200,209705070,5850,5850,5850,5850,0
|
||||
20250227,155100,209705070,5850,5850,5850,5850,0
|
||||
20250227,155000,209705070,5850,5850,5850,5850,0
|
||||
20250227,154900,209705070,5850,5850,5850,5850,0
|
||||
20250227,154800,209705070,5850,5850,5850,5850,0
|
||||
20250227,154700,209705070,5850,5850,5850,5850,0
|
||||
20250227,154600,209705070,5850,5850,5850,5850,0
|
||||
20250227,154500,209705070,5850,5850,5850,5850,0
|
||||
20250227,154400,209705070,5850,5850,5850,5850,0
|
||||
20250227,154300,209705070,5850,5850,5850,5850,0
|
||||
20250227,154200,209705070,5850,5850,5850,5850,0
|
||||
20250227,154100,209705070,5850,5850,5850,5850,0
|
||||
20250227,154000,209705070,5850,5850,5850,5850,0
|
||||
20250227,153900,209705070,5850,5850,5850,5850,0
|
||||
20250227,153800,209705070,5850,5850,5850,5850,0
|
||||
20250227,153700,209705070,5850,5850,5850,5850,0
|
||||
20250227,153600,209705070,5850,5850,5850,5850,0
|
||||
20250227,153500,209705070,5850,5850,5850,5850,0
|
||||
20250227,153400,209705070,5850,5850,5850,5850,0
|
||||
20250227,153300,209705070,5850,5850,5850,5850,0
|
||||
20250227,153200,209705070,5850,5850,5850,5850,0
|
||||
20250227,153100,209705070,5850,5850,5850,5850,0
|
||||
20250227,153000,209705070,5850,5850,5850,5850,2103
|
||||
20250227,152900,197402520,5870,5870,5870,5870,0
|
||||
20250227,152800,197402520,5870,5870,5870,5870,0
|
||||
20250227,152700,197402520,5870,5870,5870,5870,0
|
||||
20250227,152600,197402520,5870,5870,5870,5870,0
|
||||
20250227,152500,197402520,5870,5870,5870,5870,0
|
||||
20250227,152400,197402520,5870,5870,5870,5870,0
|
||||
20250227,152300,197402520,5870,5870,5870,5870,0
|
||||
20250227,152200,197402520,5870,5870,5870,5870,0
|
||||
20250227,152100,197402520,5870,5870,5870,5870,0
|
||||
20250227,152000,197402520,5870,5870,5870,5870,0
|
||||
20250227,151900,197402520,5870,5870,5870,5870,0
|
||||
20250227,151800,197402520,5870,5870,5870,5870,0
|
||||
20250227,151700,197402520,5870,5870,5870,5870,1
|
||||
20250227,151600,197396650,5860,5860,5860,5850,512
|
||||
20250227,151500,194396410,5870,5860,5870,5860,3
|
||||
20250227,151400,194378820,5870,5860,5870,5860,6
|
||||
20250227,151300,194343650,5850,5850,5850,5850,9
|
||||
20250227,151200,194291000,5870,5870,5870,5870,0
|
||||
20250227,151100,194291000,5870,5870,5870,5870,1
|
||||
20250227,151000,194285130,5850,5870,5870,5850,119
|
||||
20250227,150900,193586980,5870,5870,5870,5870,0
|
||||
20250227,150800,193586980,5870,5870,5870,5870,0
|
||||
20250227,150700,193586980,5870,5870,5870,5870,0
|
||||
20250227,150600,193586980,5870,5850,5870,5850,238
|
||||
20250227,150500,192194640,5870,5870,5870,5870,0
|
||||
20250227,150400,192194640,5870,5870,5870,5870,0
|
||||
20250227,150300,192194640,5870,5870,5870,5870,0
|
||||
20250227,150200,192194640,5870,5870,5870,5870,1
|
||||
20250227,150100,192188770,5850,5860,5860,5850,2438
|
||||
20250227,150000,177922840,5870,5870,5870,5870,0
|
||||
20250227,145900,177922840,5870,5870,5870,5870,1
|
||||
20250227,145800,177916970,5860,5870,5870,5860,249
|
||||
20250227,145700,176455740,5880,5880,5880,5870,3
|
||||
20250227,145600,176438110,5890,5890,5890,5880,5
|
||||
20250227,145500,176408690,5880,5880,5880,5870,1275
|
||||
20250227,145400,168912140,5880,5880,5880,5880,0
|
||||
20250227,145300,168912140,5880,5880,5880,5880,0
|
||||
20250227,145200,168912140,5880,5880,5880,5880,10
|
||||
20250227,145100,168853340,5870,5870,5870,5870,300
|
||||
20250227,145000,167092340,5860,5860,5860,5860,1
|
||||
20250227,144900,167086480,5860,5870,5870,5860,579
|
||||
20250227,144800,163688060,5870,5870,5870,5870,0
|
||||
20250227,144700,163688060,5870,5870,5870,5860,381
|
||||
20250227,144600,161451880,5870,5860,5870,5860,238
|
||||
20250227,144500,160057190,5870,5870,5870,5870,0
|
||||
20250227,144400,160057190,5870,5870,5880,5870,300
|
||||
20250227,144300,158295190,5870,5870,5870,5870,0
|
||||
20250227,144200,158295190,5870,5860,5870,5860,2
|
||||
20250227,144100,158283460,5870,5870,5870,5870,0
|
||||
20250227,144000,158283460,5870,5860,5870,5860,63
|
||||
20250227,143900,157914270,5860,5850,5860,5850,3
|
||||
20250227,143800,157896710,5860,5860,5860,5860,0
|
||||
20250227,143700,157896710,5860,5860,5860,5860,2
|
||||
20250227,143600,157884990,5860,5860,5860,5860,0
|
||||
20250227,143500,157884990,5860,5870,5880,5850,185
|
||||
20250227,143400,156800520,5880,5880,5880,5880,0
|
||||
20250227,143300,156800520,5880,5880,5880,5880,0
|
||||
20250227,143200,156800520,5880,5880,5880,5880,0
|
||||
20250227,143100,156800520,5880,5880,5880,5880,0
|
||||
20250227,143000,156800520,5880,5880,5880,5880,0
|
||||
20250227,142900,156800520,5880,5880,5880,5880,0
|
||||
20250227,142800,156800520,5880,5880,5880,5880,0
|
||||
20250227,142700,156800520,5880,5880,5880,5880,0
|
||||
20250227,142600,156800520,5880,5880,5880,5880,0
|
||||
20250227,142500,156800520,5880,5880,5880,5880,7
|
||||
20250227,142400,156759360,5880,5880,5880,5880,0
|
||||
20250227,142300,156759360,5880,5880,5880,5880,0
|
||||
20250227,142200,156759360,5880,5880,5880,5880,1
|
||||
20250227,142100,156753480,5870,5870,5870,5870,50
|
||||
20250227,142000,156459980,5880,5880,5880,5880,0
|
||||
20250227,141900,156459980,5880,5880,5880,5880,0
|
||||
20250227,141800,156459980,5880,5880,5880,5880,0
|
||||
20250227,141700,156459980,5880,5880,5880,5880,0
|
||||
20250227,141600,156459980,5880,5870,5890,5860,103
|
||||
20250227,141500,155856330,5890,5890,5890,5880,30
|
||||
20250227,141400,155679910,5880,5880,5890,5870,107
|
||||
20250227,141300,155051740,5870,5880,5890,5870,3
|
||||
20250227,141200,155034100,5890,5870,5890,5860,1207
|
||||
20250227,141100,147936700,5880,5860,5880,5860,2862
|
||||
20250227,141000,131157250,5860,5870,5870,5860,102
|
||||
20250227,140900,130559520,5870,5870,5870,5870,0
|
||||
20250227,140800,130559520,5870,5850,5870,5840,3555
|
||||
20250227,140700,109731090,5840,5840,5840,5840,115
|
||||
20250227,140600,109059490,5850,5850,5850,5850,0
|
||||
20250227,140500,109059490,5850,5850,5850,5850,1
|
||||
20250227,140400,109053640,5830,5840,5840,5830,100
|
||||
20250227,140300,108469850,5850,5840,5850,5840,51
|
||||
20250227,140200,108172000,5850,5840,5850,5840,51
|
||||
20250227,140100,107874150,5850,5820,5850,5820,537
|
||||
20250227,140000,104740430,5830,5830,5830,5830,0
|
||||
20250227,135900,104740430,5830,5830,5830,5830,0
|
||||
20250227,135800,104740430,5830,5830,5830,5830,0
|
||||
20250227,135700,104740430,5830,5830,5830,5830,0
|
||||
20250227,135600,104740430,5830,5830,5830,5830,0
|
||||
20250227,135500,104740430,5830,5830,5830,5830,0
|
||||
20250227,135400,104740430,5830,5830,5830,5830,0
|
||||
20250227,135300,104740430,5830,5830,5830,5830,0
|
||||
20250227,135200,104740430,5830,5830,5830,5830,0
|
||||
20250227,135100,104740430,5830,5830,5830,5830,0
|
||||
20250227,135000,104740430,5830,5830,5830,5830,0
|
||||
20250227,134900,104740430,5830,5820,5830,5800,71
|
||||
20250227,134800,104328490,5790,5790,5790,5790,0
|
||||
20250227,134700,104328490,5790,5790,5790,5790,0
|
||||
20250227,134600,104328490,5790,5800,5800,5790,283
|
||||
20250227,134500,102687380,5790,5820,5820,5790,872
|
||||
20250227,134400,97631410,5810,5810,5810,5810,0
|
||||
20250227,134300,97631410,5810,5820,5820,5800,399
|
||||
20250227,134200,95313100,5820,5820,5820,5820,0
|
||||
20250227,134100,95313100,5820,5820,5820,5820,46
|
||||
20250227,134000,95045380,5820,5820,5820,5820,1
|
||||
20250227,133900,95039560,5820,5820,5820,5820,0
|
||||
20250227,133800,95039560,5820,5820,5820,5820,0
|
||||
20250227,133700,95039560,5820,5820,5820,5820,1
|
||||
20250227,133600,95033740,5820,5820,5820,5820,0
|
||||
20250227,133500,95033740,5820,5820,5820,5820,30
|
||||
20250227,133400,94859140,5820,5820,5820,5820,0
|
||||
20250227,133300,94859140,5820,5820,5820,5820,0
|
||||
20250227,133200,94859140,5820,5820,5820,5820,0
|
||||
20250227,133100,94859140,5820,5820,5820,5820,0
|
||||
20250227,133000,94859140,5820,5810,5820,5810,10
|
||||
20250227,132900,94801030,5810,5810,5810,5810,5
|
||||
20250227,132800,94771980,5820,5820,5820,5820,10
|
||||
20250227,132700,94713780,5820,5820,5820,5820,1
|
||||
20250227,132600,94707960,5810,5810,5810,5810,0
|
||||
20250227,132500,94707960,5810,5810,5810,5810,0
|
||||
20250227,132400,94707960,5810,5810,5810,5810,0
|
||||
20250227,132300,94707960,5810,5810,5810,5810,0
|
||||
20250227,132200,94707960,5810,5810,5810,5810,0
|
||||
20250227,132100,94707960,5810,5810,5810,5810,1
|
||||
20250227,132000,94702150,5820,5820,5820,5820,1
|
||||
20250227,131900,94696330,5820,5820,5820,5820,0
|
||||
20250227,131800,94696330,5820,5820,5820,5820,0
|
||||
20250227,131700,94696330,5820,5820,5820,5820,1
|
||||
20250227,131600,94690510,5800,5800,5800,5800,0
|
||||
20250227,131500,94690510,5800,5800,5800,5800,0
|
||||
20250227,131400,94690510,5800,5800,5800,5800,0
|
||||
20250227,131300,94690510,5800,5800,5800,5800,0
|
||||
20250227,131200,94690510,5800,5800,5800,5800,0
|
||||
20250227,131100,94690510,5800,5800,5800,5800,2
|
||||
20250227,131000,94678910,5800,5800,5800,5800,0
|
||||
20250227,130900,94678910,5800,5810,5810,5800,97
|
||||
20250227,130800,94115910,5800,5800,5800,5800,0
|
||||
20250227,130700,94115910,5800,5820,5820,5800,179
|
||||
20250227,130600,93076450,5840,5820,5840,5810,22
|
||||
20250227,130500,92948500,5840,5820,5840,5820,22
|
||||
20250227,130400,92820440,5840,5840,5840,5840,0
|
||||
20250227,130300,92820440,5840,5840,5840,5840,0
|
||||
20250227,130200,92820440,5840,5820,5840,5820,3
|
||||
20250227,130100,92802940,5810,5820,5850,5810,4
|
||||
20250227,130000,92779650,5850,5820,5850,5820,118
|
||||
20250227,125900,92090460,5850,5830,5850,5830,3
|
||||
20250227,125800,92072930,5820,5820,5820,5820,2
|
||||
20250227,125700,92061290,5860,5860,5860,5860,0
|
||||
20250227,125600,92061290,5860,5820,5860,5820,2
|
||||
20250227,125500,92049610,5810,5860,5860,5810,59
|
||||
20250227,125400,91703960,5860,5840,5860,5840,102
|
||||
20250227,125300,91107050,5850,5840,5850,5840,3
|
||||
20250227,125200,91089520,5820,5850,5850,5820,8
|
||||
20250227,125100,91042870,5830,5820,5830,5820,19
|
||||
20250227,125000,90932110,5850,5820,5860,5800,2350
|
||||
20250227,124900,77205470,5840,5830,5840,5830,1046
|
||||
20250227,124800,71107270,5820,5810,5820,5810,553
|
||||
20250227,124700,67888820,5820,5810,5820,5800,372
|
||||
20250227,124600,65724010,5810,5800,5810,5800,133
|
||||
20250227,124500,64951300,5810,5790,5810,5790,502
|
||||
20250227,124400,62035240,5800,5790,5800,5770,584
|
||||
20250227,124300,58650540,5800,5790,5800,5790,185
|
||||
20250227,124200,57578230,5780,5770,5780,5770,6
|
||||
20250227,124100,57543560,5790,5780,5790,5770,371
|
||||
20250227,124000,55398050,5780,5780,5780,5780,64
|
||||
20250227,123900,55028130,5780,5780,5780,5780,0
|
||||
20250227,123800,55028130,5780,5780,5780,5780,0
|
||||
20250227,123700,55028130,5780,5780,5780,5780,1
|
||||
20250227,123600,55022350,5770,5770,5770,5770,0
|
||||
20250227,123500,55022350,5770,5780,5780,5770,34
|
||||
20250227,123400,54825840,5780,5780,5780,5780,2
|
||||
20250227,123300,54814280,5770,5770,5770,5770,6
|
||||
20250227,123200,54779660,5770,5770,5770,5770,0
|
||||
20250227,123100,54779660,5770,5770,5770,5770,0
|
||||
20250227,123000,54779660,5770,5770,5770,5770,0
|
||||
20250227,122900,54779660,5770,5770,5770,5770,400
|
||||
20250227,122800,52471660,5770,5770,5770,5770,0
|
||||
20250227,122700,52471660,5770,5770,5770,5770,0
|
||||
20250227,122600,52471660,5770,5770,5770,5770,0
|
||||
20250227,122500,52471660,5770,5770,5770,5770,30
|
||||
20250227,122400,52298560,5770,5760,5770,5760,201
|
||||
20250227,122300,51140790,5760,5760,5760,5760,1
|
||||
20250227,122200,51135030,5760,5760,5760,5760,0
|
||||
20250227,122100,51135030,5760,5760,5760,5760,0
|
||||
20250227,122000,51135030,5760,5760,5760,5760,19
|
||||
20250227,121900,51025590,5770,5770,5770,5770,0
|
||||
20250227,121800,51025590,5770,5770,5770,5770,255
|
||||
20250227,121700,49554240,5770,5770,5770,5770,2
|
||||
20250227,121600,49542700,5770,5770,5770,5770,0
|
||||
20250227,121500,49542700,5770,5770,5770,5770,30
|
||||
20250227,121400,49369600,5770,5770,5770,5770,0
|
||||
20250227,121300,49369600,5770,5770,5770,5770,0
|
||||
20250227,121200,49369600,5770,5770,5770,5770,0
|
||||
20250227,121100,49369600,5770,5770,5770,5770,0
|
||||
20250227,121000,49369600,5770,5770,5770,5770,0
|
||||
20250227,120900,49369600,5770,5770,5770,5770,0
|
||||
20250227,120800,49369600,5770,5770,5770,5770,0
|
||||
20250227,120700,49369600,5770,5770,5770,5770,0
|
||||
20250227,120600,49369600,5770,5770,5770,5770,0
|
||||
20250227,120500,49369600,5770,5770,5770,5770,33
|
||||
20250227,120400,49179190,5770,5770,5770,5770,0
|
||||
20250227,120300,49179190,5770,5770,5770,5770,0
|
||||
20250227,120200,49179190,5770,5770,5770,5770,0
|
||||
20250227,120100,49179190,5770,5770,5770,5770,0
|
||||
20250227,120000,49179190,5770,5770,5770,5770,0
|
||||
20250227,115900,49179190,5770,5770,5770,5770,0
|
||||
20250227,115800,49179190,5770,5770,5770,5770,0
|
||||
20250227,115700,49179190,5770,5770,5770,5770,1
|
||||
20250227,115600,49173420,5750,5750,5750,5750,0
|
||||
20250227,115500,49173420,5750,5750,5750,5750,0
|
||||
20250227,115400,49173420,5750,5760,5760,5750,127
|
||||
20250227,115300,48442770,5760,5760,5760,5760,0
|
||||
20250227,115200,48442770,5760,5760,5760,5760,0
|
||||
20250227,115100,48442770,5760,5760,5760,5760,0
|
||||
20250227,115000,48442770,5760,5760,5760,5760,0
|
||||
20250227,114900,48442770,5760,5760,5760,5760,0
|
||||
20250227,114800,48442770,5760,5760,5760,5760,0
|
||||
20250227,114700,48442770,5760,5760,5760,5760,0
|
||||
20250227,114600,48442770,5760,5760,5760,5760,0
|
||||
20250227,114500,48442770,5760,5760,5760,5760,1
|
||||
20250227,114400,48437010,5770,5770,5770,5770,0
|
||||
20250227,114300,48437010,5770,5760,5770,5760,520
|
||||
20250227,114200,45440320,5750,5750,5750,5750,0
|
||||
20250227,114100,45440320,5750,5750,5750,5750,0
|
||||
20250227,114000,45440320,5750,5750,5750,5750,0
|
||||
20250227,113900,45440320,5750,5750,5750,5750,0
|
||||
20250227,113800,45440320,5750,5750,5750,5750,0
|
||||
20250227,113700,45440320,5750,5750,5750,5750,0
|
||||
20250227,113600,45440320,5750,5750,5750,5750,0
|
||||
20250227,113500,45440320,5750,5750,5750,5750,0
|
||||
20250227,113400,45440320,5750,5750,5750,5750,0
|
||||
20250227,113300,45440320,5750,5750,5750,5750,654
|
||||
20250227,113200,41679820,5740,5740,5740,5740,0
|
||||
20250227,113100,41679820,5740,5740,5740,5740,0
|
||||
20250227,113000,41679820,5740,5750,5750,5740,458
|
||||
20250227,112900,39046900,5750,5750,5750,5750,99
|
||||
20250227,112800,38477650,5750,5750,5750,5750,0
|
||||
20250227,112700,38477650,5750,5750,5750,5750,1
|
||||
20250227,112600,38471900,5740,5740,5760,5730,816
|
||||
20250227,112500,33780500,5730,5730,5730,5730,3
|
||||
20250227,112400,33763310,5740,5740,5740,5740,0
|
||||
20250227,112300,33763310,5740,5740,5740,5740,0
|
||||
20250227,112200,33763310,5740,5740,5740,5740,0
|
||||
20250227,112100,33763310,5740,5740,5740,5740,0
|
||||
20250227,112000,33763310,5740,5740,5740,5740,0
|
||||
20250227,111900,33763310,5740,5740,5740,5740,100
|
||||
20250227,111800,33189310,5720,5720,5720,5720,0
|
||||
20250227,111700,33189310,5720,5740,5740,5720,132
|
||||
20250227,111600,32432250,5730,5730,5730,5730,0
|
||||
20250227,111500,32432250,5730,5730,5730,5730,30
|
||||
20250227,111400,32260350,5720,5720,5720,5720,0
|
||||
20250227,111300,32260350,5720,5720,5720,5720,0
|
||||
20250227,111200,32260350,5720,5720,5720,5720,0
|
||||
20250227,111100,32260350,5720,5720,5720,5720,0
|
||||
20250227,111000,32260350,5720,5720,5720,5720,0
|
||||
20250227,110900,32260350,5720,5730,5730,5720,129
|
||||
20250227,110800,31521470,5730,5730,5730,5730,100
|
||||
20250227,110700,30948470,5720,5720,5720,5720,0
|
||||
20250227,110600,30948470,5720,5720,5720,5720,0
|
||||
20250227,110500,30948470,5720,5720,5720,5720,0
|
||||
20250227,110400,30948470,5720,5720,5720,5720,0
|
||||
20250227,110300,30948470,5720,5720,5720,5720,0
|
||||
20250227,110200,30948470,5720,5720,5720,5720,0
|
||||
20250227,110100,30948470,5720,5720,5720,5720,0
|
||||
20250227,110000,30948470,5720,5720,5720,5720,0
|
||||
20250227,105900,30948470,5720,5720,5720,5720,0
|
||||
20250227,105800,30948470,5720,5720,5720,5720,0
|
||||
20250227,105700,30948470,5720,5720,5720,5720,0
|
||||
20250227,105600,30948470,5720,5720,5720,5720,0
|
||||
20250227,105500,30948470,5720,5720,5720,5720,0
|
||||
20250227,105400,30948470,5720,5720,5720,5720,0
|
||||
20250227,105300,30948470,5720,5720,5720,5720,0
|
||||
20250227,105200,30948470,5720,5720,5720,5720,0
|
||||
20250227,105100,30948470,5720,5720,5720,5720,200
|
||||
20250227,105000,29804470,5730,5730,5730,5730,0
|
||||
20250227,104900,29804470,5730,5730,5730,5730,30
|
||||
20250227,104800,29632570,5740,5740,5740,5740,0
|
||||
20250227,104700,29632570,5740,5740,5740,5740,0
|
||||
20250227,104600,29632570,5740,5740,5740,5740,0
|
||||
20250227,104500,29632570,5740,5740,5740,5740,0
|
||||
20250227,104400,29632570,5740,5740,5740,5740,1
|
||||
20250227,104300,29626830,5730,5730,5730,5730,122
|
||||
20250227,104200,28927770,5730,5730,5730,5730,0
|
||||
20250227,104100,28927770,5730,5730,5730,5730,0
|
||||
20250227,104000,28927770,5730,5730,5730,5730,0
|
||||
20250227,103900,28927770,5730,5730,5730,5730,0
|
||||
20250227,103800,28927770,5730,5730,5730,5730,0
|
||||
20250227,103700,28927770,5730,5730,5730,5730,3
|
||||
20250227,103600,28910580,5740,5740,5740,5740,57
|
||||
20250227,103500,28583400,5740,5750,5750,5740,35
|
||||
20250227,103400,28382190,5760,5760,5760,5760,0
|
||||
20250227,103300,28382190,5760,5760,5760,5760,0
|
||||
20250227,103200,28382190,5760,5760,5760,5760,0
|
||||
20250227,103100,28382190,5760,5760,5760,5760,1
|
||||
20250227,103000,28376430,5750,5760,5760,5750,17
|
||||
20250227,102900,28278670,5750,5750,5750,5750,0
|
||||
20250227,102800,28278670,5750,5750,5750,5750,0
|
||||
20250227,102700,28278670,5750,5750,5750,5750,0
|
||||
20250227,102600,28278670,5750,5750,5750,5750,0
|
||||
20250227,102500,28278670,5750,5750,5750,5750,1
|
||||
20250227,102400,28272920,5760,5760,5760,5760,0
|
||||
20250227,102300,28272920,5760,5760,5760,5760,0
|
||||
20250227,102200,28272920,5760,5750,5760,5750,2
|
||||
20250227,102100,28261410,5760,5760,5760,5760,0
|
||||
20250227,102000,28261410,5760,5760,5760,5760,0
|
||||
20250227,101900,28261410,5760,5760,5760,5760,0
|
||||
20250227,101800,28261410,5760,5760,5760,5760,0
|
||||
20250227,101700,28261410,5760,5760,5760,5760,0
|
||||
20250227,101600,28261410,5760,5750,5760,5750,8
|
||||
20250227,101500,28215370,5740,5740,5740,5740,0
|
||||
20250227,101400,28215370,5740,5740,5740,5740,0
|
||||
20250227,101300,28215370,5740,5740,5740,5740,0
|
||||
20250227,101200,28215370,5740,5740,5740,5740,0
|
||||
20250227,101100,28215370,5740,5740,5740,5740,0
|
||||
20250227,101000,28215370,5740,5740,5740,5740,4
|
||||
20250227,100900,28192410,5740,5740,5740,5740,0
|
||||
20250227,100800,28192410,5740,5740,5740,5740,0
|
||||
20250227,100700,28192410,5740,5740,5740,5740,0
|
||||
20250227,100600,28192410,5740,5740,5740,5740,5
|
||||
20250227,100500,28163710,5760,5750,5760,5740,45
|
||||
20250227,100400,27905250,5750,5750,5750,5750,59
|
||||
20250227,100300,27566000,5750,5750,5750,5750,3
|
||||
20250227,100200,27548750,5750,5750,5750,5750,6
|
||||
20250227,100100,27514250,5760,5760,5760,5760,0
|
||||
20250227,100000,27514250,5760,5760,5760,5760,0
|
||||
20250227,095900,27514250,5760,5760,5760,5760,0
|
||||
20250227,095800,27514250,5760,5760,5760,5760,0
|
||||
20250227,095700,27514250,5760,5760,5760,5760,0
|
||||
20250227,095600,27514250,5760,5760,5760,5760,20
|
||||
20250227,095500,27399050,5770,5770,5770,5770,0
|
||||
20250227,095400,27399050,5770,5750,5770,5750,3
|
||||
20250227,095300,27381770,5750,5750,5750,5750,0
|
||||
20250227,095200,27381770,5750,5740,5750,5740,868
|
||||
20250227,095100,22398780,5720,5720,5720,5720,0
|
||||
20250227,095000,22398780,5720,5720,5720,5720,0
|
||||
20250227,094900,22398780,5720,5720,5720,5720,0
|
||||
20250227,094800,22398780,5720,5720,5720,5720,0
|
||||
20250227,094700,22398780,5720,5730,5730,5720,829
|
||||
20250227,094600,17655820,5730,5730,5730,5730,0
|
||||
20250227,094500,17655820,5730,5730,5730,5730,0
|
||||
20250227,094400,17655820,5730,5730,5730,5730,0
|
||||
20250227,094300,17655820,5730,5730,5730,5730,41
|
||||
20250227,094200,17420890,5730,5730,5730,5730,0
|
||||
20250227,094100,17420890,5730,5730,5730,5730,130
|
||||
20250227,094000,16675990,5740,5730,5740,5730,14
|
||||
20250227,093900,16595720,5740,5740,5740,5740,12
|
||||
20250227,093800,16526840,5740,5740,5740,5740,0
|
||||
20250227,093700,16526840,5740,5740,5740,5740,0
|
||||
20250227,093600,16526840,5740,5740,5740,5740,0
|
||||
20250227,093500,16526840,5740,5740,5740,5740,0
|
||||
20250227,093400,16526840,5740,5740,5740,5740,0
|
||||
20250227,093300,16526840,5740,5740,5740,5740,0
|
||||
20250227,093200,16526840,5740,5740,5740,5740,10
|
||||
20250227,093100,16469440,5740,5740,5740,5740,0
|
||||
20250227,093000,16469440,5740,5740,5740,5740,80
|
||||
20250227,092900,16010240,5740,5740,5740,5740,0
|
||||
20250227,092800,16010240,5740,5740,5740,5740,28
|
||||
20250227,092700,15849520,5740,5740,5740,5740,0
|
||||
20250227,092600,15849520,5740,5740,5740,5740,0
|
||||
20250227,092500,15849520,5740,5740,5740,5740,0
|
||||
20250227,092400,15849520,5740,5740,5740,5740,50
|
||||
20250227,092300,15562520,5740,5740,5740,5740,0
|
||||
20250227,092200,15562520,5740,5740,5740,5740,4
|
||||
20250227,092100,15539560,5740,5740,5740,5740,0
|
||||
20250227,092000,15539560,5740,5740,5740,5740,1
|
||||
20250227,091900,15533820,5740,5740,5740,5740,0
|
||||
20250227,091800,15533820,5740,5740,5740,5740,36
|
||||
20250227,091700,15327180,5740,5750,5750,5740,712
|
||||
20250227,091600,11236100,5760,5760,5770,5760,8
|
||||
20250227,091500,11190010,5760,5760,5760,5760,0
|
||||
20250227,091400,11190010,5760,5760,5760,5760,259
|
||||
20250227,091300,9698170,5770,5770,5770,5770,1
|
||||
20250227,091200,9692400,5770,5770,5770,5770,0
|
||||
20250227,091100,9692400,5770,5770,5770,5770,247
|
||||
20250227,091000,8267210,5770,5770,5770,5770,0
|
||||
20250227,090900,8267210,5770,5770,5770,5770,1
|
||||
20250227,090800,8261440,5770,5770,5780,5770,452
|
||||
20250227,090700,5649400,5760,5760,5760,5760,0
|
||||
20250227,090600,5649400,5760,5760,5760,5760,2
|
||||
20250227,090500,5637880,5760,5760,5760,5760,0
|
||||
20250227,090400,5637880,5760,5760,5760,5760,0
|
||||
20250227,090300,5637880,5760,5760,5760,5760,134
|
||||
20250227,090200,4866040,5760,5760,5760,5760,0
|
||||
20250227,090100,4866040,5760,5750,5760,5750,246
|
||||
20250227,090000,3450540,5750,5730,5750,5730,602
|
||||
|
Reference in New Issue
Block a user