Update 2025-02-27 2849 candle_min
This commit is contained in:
629
041910/min/candle-20250227.csv
Normal file
629
041910/min/candle-20250227.csv
Normal file
@@ -0,0 +1,629 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,192700,152894300,6590,6590,6590,6590,388
|
||||
20250227,192600,152894300,6590,6590,6590,6590,0
|
||||
20250227,192500,152894300,6590,6590,6590,6590,0
|
||||
20250227,192400,152894300,6590,6590,6590,6590,0
|
||||
20250227,192300,152894300,6590,6590,6590,6590,0
|
||||
20250227,192200,152894300,6590,6590,6590,6590,0
|
||||
20250227,192100,152894300,6590,6590,6590,6590,0
|
||||
20250227,192000,152894300,6590,6590,6590,6590,0
|
||||
20250227,191900,152894300,6590,6590,6590,6590,0
|
||||
20250227,191800,152894300,6590,6590,6590,6590,0
|
||||
20250227,191700,152894300,6590,6590,6590,6590,0
|
||||
20250227,191600,152894300,6590,6590,6590,6590,0
|
||||
20250227,191500,152894300,6590,6590,6590,6590,0
|
||||
20250227,191400,152894300,6590,6590,6590,6590,0
|
||||
20250227,191300,152894300,6590,6590,6590,6590,0
|
||||
20250227,191200,152894300,6590,6590,6590,6590,0
|
||||
20250227,191100,152894300,6590,6590,6590,6590,0
|
||||
20250227,191000,152894300,6590,6590,6590,6590,0
|
||||
20250227,190900,152894300,6590,6590,6590,6590,0
|
||||
20250227,190800,152894300,6590,6590,6590,6590,0
|
||||
20250227,190700,152894300,6590,6590,6590,6590,0
|
||||
20250227,190600,152894300,6590,6590,6590,6590,0
|
||||
20250227,190500,152894300,6590,6590,6590,6590,0
|
||||
20250227,190400,152894300,6590,6590,6590,6590,0
|
||||
20250227,190300,152894300,6590,6590,6590,6590,0
|
||||
20250227,190200,152894300,6590,6590,6590,6590,0
|
||||
20250227,190100,152894300,6590,6590,6590,6590,0
|
||||
20250227,190000,152894300,6590,6590,6590,6590,0
|
||||
20250227,185900,152894300,6590,6590,6590,6590,0
|
||||
20250227,185800,152894300,6590,6590,6590,6590,0
|
||||
20250227,185700,152894300,6590,6590,6590,6590,388
|
||||
20250227,185600,152894300,6590,6590,6590,6590,0
|
||||
20250227,185500,152894300,6590,6590,6590,6590,0
|
||||
20250227,185400,152894300,6590,6590,6590,6590,0
|
||||
20250227,185300,152894300,6590,6590,6590,6590,0
|
||||
20250227,185200,152894300,6590,6590,6590,6590,0
|
||||
20250227,185100,152894300,6590,6590,6590,6590,0
|
||||
20250227,185000,152894300,6590,6590,6590,6590,0
|
||||
20250227,184900,152894300,6590,6590,6590,6590,0
|
||||
20250227,184800,152894300,6590,6590,6590,6590,0
|
||||
20250227,184700,152894300,6590,6590,6590,6590,0
|
||||
20250227,184600,152894300,6590,6590,6590,6590,0
|
||||
20250227,184500,152894300,6590,6590,6590,6590,0
|
||||
20250227,184400,152894300,6590,6590,6590,6590,0
|
||||
20250227,184300,152894300,6590,6590,6590,6590,0
|
||||
20250227,184200,152894300,6590,6590,6590,6590,0
|
||||
20250227,184100,152894300,6590,6590,6590,6590,0
|
||||
20250227,184000,152894300,6590,6590,6590,6590,0
|
||||
20250227,183900,152894300,6590,6590,6590,6590,0
|
||||
20250227,183800,152894300,6590,6590,6590,6590,0
|
||||
20250227,183700,152894300,6590,6590,6590,6590,0
|
||||
20250227,183600,152894300,6590,6590,6590,6590,0
|
||||
20250227,183500,152894300,6590,6590,6590,6590,0
|
||||
20250227,183400,152894300,6590,6590,6590,6590,0
|
||||
20250227,183300,152894300,6590,6590,6590,6590,0
|
||||
20250227,183200,152894300,6590,6590,6590,6590,0
|
||||
20250227,183100,152894300,6590,6590,6590,6590,0
|
||||
20250227,183000,152894300,6590,6590,6590,6590,0
|
||||
20250227,182900,152894300,6590,6590,6590,6590,0
|
||||
20250227,182800,152894300,6590,6590,6590,6590,0
|
||||
20250227,182700,152894300,6590,6590,6590,6590,388
|
||||
20250227,182600,152894300,6590,6590,6590,6590,0
|
||||
20250227,182500,152894300,6590,6590,6590,6590,0
|
||||
20250227,182400,152894300,6590,6590,6590,6590,0
|
||||
20250227,182300,152894300,6590,6590,6590,6590,0
|
||||
20250227,182200,152894300,6590,6590,6590,6590,0
|
||||
20250227,182100,152894300,6590,6590,6590,6590,0
|
||||
20250227,182000,152894300,6590,6590,6590,6590,0
|
||||
20250227,181900,152894300,6590,6590,6590,6590,0
|
||||
20250227,181800,152894300,6590,6590,6590,6590,0
|
||||
20250227,181700,152894300,6590,6590,6590,6590,0
|
||||
20250227,181600,152894300,6590,6590,6590,6590,0
|
||||
20250227,181500,152894300,6590,6590,6590,6590,0
|
||||
20250227,181400,152894300,6590,6590,6590,6590,0
|
||||
20250227,181300,152894300,6590,6590,6590,6590,0
|
||||
20250227,181200,152894300,6590,6590,6590,6590,0
|
||||
20250227,181100,152894300,6590,6590,6590,6590,0
|
||||
20250227,181000,152894300,6590,6590,6590,6590,0
|
||||
20250227,180900,152894300,6590,6590,6590,6590,0
|
||||
20250227,180800,152894300,6590,6590,6590,6590,0
|
||||
20250227,180700,152894300,6590,6590,6590,6590,0
|
||||
20250227,180600,152894300,6590,6590,6590,6590,0
|
||||
20250227,180500,152894300,6590,6590,6590,6590,0
|
||||
20250227,180400,152894300,6590,6590,6590,6590,0
|
||||
20250227,180300,152894300,6590,6590,6590,6590,0
|
||||
20250227,180200,152894300,6590,6590,6590,6590,0
|
||||
20250227,180100,152894300,6590,6590,6590,6590,0
|
||||
20250227,180000,152894300,6590,6590,6590,6590,0
|
||||
20250227,175900,152894300,6590,6590,6590,6590,0
|
||||
20250227,175800,152894300,6590,6590,6590,6590,0
|
||||
20250227,175700,152894300,6590,6590,6590,6590,388
|
||||
20250227,175600,152894300,6590,6590,6590,6590,0
|
||||
20250227,175500,152894300,6590,6590,6590,6590,0
|
||||
20250227,175400,152894300,6590,6590,6590,6590,0
|
||||
20250227,175300,152894300,6590,6590,6590,6590,0
|
||||
20250227,175200,152894300,6590,6590,6590,6590,0
|
||||
20250227,175100,152894300,6590,6590,6590,6590,0
|
||||
20250227,175000,152894300,6590,6590,6590,6590,0
|
||||
20250227,174900,152894300,6590,6590,6590,6590,0
|
||||
20250227,174800,152894300,6590,6590,6590,6590,0
|
||||
20250227,174700,152894300,6590,6590,6590,6590,0
|
||||
20250227,174600,152894300,6590,6590,6590,6590,0
|
||||
20250227,174500,152894300,6590,6590,6590,6590,0
|
||||
20250227,174400,152894300,6590,6590,6590,6590,0
|
||||
20250227,174300,152894300,6590,6590,6590,6590,0
|
||||
20250227,174200,152894300,6590,6590,6590,6590,0
|
||||
20250227,174100,152894300,6590,6590,6590,6590,0
|
||||
20250227,174000,152894300,6590,6590,6590,6590,0
|
||||
20250227,173900,152894300,6590,6590,6590,6590,0
|
||||
20250227,173800,152894300,6590,6590,6590,6590,0
|
||||
20250227,173700,152894300,6590,6590,6590,6590,0
|
||||
20250227,173600,152894300,6590,6590,6590,6590,0
|
||||
20250227,173500,152894300,6590,6590,6590,6590,0
|
||||
20250227,173400,152894300,6590,6590,6590,6590,0
|
||||
20250227,173300,152894300,6590,6590,6590,6590,0
|
||||
20250227,173200,152894300,6590,6590,6590,6590,0
|
||||
20250227,173100,152894300,6590,6590,6590,6590,0
|
||||
20250227,173000,152894300,6590,6590,6590,6590,0
|
||||
20250227,172900,152894300,6590,6590,6590,6590,0
|
||||
20250227,172800,152894300,6590,6590,6590,6590,0
|
||||
20250227,172700,152894300,6590,6590,6590,6590,388
|
||||
20250227,172600,152894300,6590,6590,6590,6590,0
|
||||
20250227,172500,152894300,6590,6590,6590,6590,0
|
||||
20250227,172400,152894300,6590,6590,6590,6590,0
|
||||
20250227,172300,152894300,6590,6590,6590,6590,0
|
||||
20250227,172200,152894300,6590,6590,6590,6590,0
|
||||
20250227,172100,152894300,6590,6590,6590,6590,0
|
||||
20250227,172000,152894300,6590,6590,6590,6590,0
|
||||
20250227,171900,152894300,6590,6590,6590,6590,0
|
||||
20250227,171800,152894300,6590,6590,6590,6590,0
|
||||
20250227,171700,152894300,6590,6590,6590,6590,0
|
||||
20250227,171600,152894300,6590,6590,6590,6590,0
|
||||
20250227,171500,152894300,6590,6590,6590,6590,0
|
||||
20250227,171400,152894300,6590,6590,6590,6590,0
|
||||
20250227,171300,152894300,6590,6590,6590,6590,0
|
||||
20250227,171200,152894300,6590,6590,6590,6590,0
|
||||
20250227,171100,152894300,6590,6590,6590,6590,0
|
||||
20250227,171000,152894300,6590,6590,6590,6590,0
|
||||
20250227,170900,152894300,6590,6590,6590,6590,0
|
||||
20250227,170800,152894300,6590,6590,6590,6590,0
|
||||
20250227,170700,152894300,6590,6590,6590,6590,0
|
||||
20250227,170600,152894300,6590,6590,6590,6590,0
|
||||
20250227,170500,152894300,6590,6590,6590,6590,0
|
||||
20250227,170400,152894300,6590,6590,6590,6590,0
|
||||
20250227,170300,152894300,6590,6590,6590,6590,0
|
||||
20250227,170200,152894300,6590,6590,6590,6590,0
|
||||
20250227,170100,152894300,6590,6590,6590,6590,0
|
||||
20250227,170000,152894300,6590,6590,6590,6590,0
|
||||
20250227,165900,152894300,6590,6590,6590,6590,0
|
||||
20250227,165800,152894300,6590,6590,6590,6590,0
|
||||
20250227,165700,152894300,6590,6590,6590,6590,388
|
||||
20250227,165600,152894300,6590,6590,6590,6590,0
|
||||
20250227,165500,152894300,6590,6590,6590,6590,0
|
||||
20250227,165400,152894300,6590,6590,6590,6590,0
|
||||
20250227,165300,152894300,6590,6590,6590,6590,0
|
||||
20250227,165200,152894300,6590,6590,6590,6590,0
|
||||
20250227,165100,152894300,6590,6590,6590,6590,0
|
||||
20250227,165000,152894300,6590,6590,6590,6590,0
|
||||
20250227,164900,152894300,6590,6590,6590,6590,0
|
||||
20250227,164800,152894300,6590,6590,6590,6590,0
|
||||
20250227,164700,152894300,6590,6590,6590,6590,0
|
||||
20250227,164600,152894300,6590,6590,6590,6590,0
|
||||
20250227,164500,152894300,6590,6590,6590,6590,0
|
||||
20250227,164400,152894300,6590,6590,6590,6590,0
|
||||
20250227,164300,152894300,6590,6590,6590,6590,0
|
||||
20250227,164200,152894300,6590,6590,6590,6590,0
|
||||
20250227,164100,152894300,6590,6590,6590,6590,0
|
||||
20250227,164000,152894300,6590,6590,6590,6590,0
|
||||
20250227,163900,152894300,6590,6590,6590,6590,0
|
||||
20250227,163800,152894300,6590,6590,6590,6590,0
|
||||
20250227,163700,152894300,6590,6590,6590,6590,0
|
||||
20250227,163600,152894300,6590,6590,6590,6590,0
|
||||
20250227,163500,152894300,6590,6590,6590,6590,0
|
||||
20250227,163400,152894300,6590,6590,6590,6590,0
|
||||
20250227,163300,152894300,6590,6590,6590,6590,0
|
||||
20250227,163200,152894300,6590,6590,6590,6590,0
|
||||
20250227,163100,152894300,6590,6590,6590,6590,0
|
||||
20250227,163000,152894300,6590,6590,6590,6590,0
|
||||
20250227,162900,152894300,6590,6590,6590,6590,0
|
||||
20250227,162800,152894300,6590,6590,6590,6590,0
|
||||
20250227,162700,152894300,6590,6590,6590,6590,388
|
||||
20250227,162600,152894300,6590,6590,6590,6590,0
|
||||
20250227,162500,152894300,6590,6590,6590,6590,0
|
||||
20250227,162400,152894300,6590,6590,6590,6590,0
|
||||
20250227,162300,152894300,6590,6590,6590,6590,0
|
||||
20250227,162200,152894300,6590,6590,6590,6590,0
|
||||
20250227,162100,152894300,6590,6590,6590,6590,0
|
||||
20250227,162000,152894300,6590,6590,6590,6590,0
|
||||
20250227,161900,152894300,6590,6590,6590,6590,0
|
||||
20250227,161800,152894300,6590,6590,6590,6590,0
|
||||
20250227,161700,152894300,6590,6590,6590,6590,0
|
||||
20250227,161600,152894300,6590,6590,6590,6590,0
|
||||
20250227,161500,152894300,6590,6590,6590,6590,0
|
||||
20250227,161400,152894300,6590,6590,6590,6590,0
|
||||
20250227,161300,152894300,6590,6590,6590,6590,0
|
||||
20250227,161200,152894300,6590,6590,6590,6590,0
|
||||
20250227,161100,152894300,6590,6590,6590,6590,0
|
||||
20250227,161000,152894300,6590,6590,6590,6590,0
|
||||
20250227,160900,152894300,6590,6590,6590,6590,0
|
||||
20250227,160800,152894300,6590,6590,6590,6590,0
|
||||
20250227,160700,152894300,6590,6590,6590,6590,0
|
||||
20250227,160600,152894300,6590,6590,6590,6590,0
|
||||
20250227,160500,152894300,6590,6590,6590,6590,0
|
||||
20250227,160400,152894300,6590,6590,6590,6590,0
|
||||
20250227,160300,152894300,6590,6590,6590,6590,0
|
||||
20250227,160200,152894300,6590,6590,6590,6590,0
|
||||
20250227,160100,152894300,6590,6590,6590,6590,0
|
||||
20250227,160000,152894300,6590,6590,6590,6590,0
|
||||
20250227,155900,152894300,6590,6590,6590,6590,0
|
||||
20250227,155800,152894300,6590,6590,6590,6590,0
|
||||
20250227,155700,152894300,6590,6590,6590,6590,388
|
||||
20250227,155600,152894300,6590,6590,6590,6590,0
|
||||
20250227,155500,152894300,6590,6590,6590,6590,0
|
||||
20250227,155400,152894300,6590,6590,6590,6590,0
|
||||
20250227,155300,152894300,6590,6590,6590,6590,0
|
||||
20250227,155200,152894300,6590,6590,6590,6590,0
|
||||
20250227,155100,152894300,6590,6590,6590,6590,0
|
||||
20250227,155000,152894300,6590,6590,6590,6590,0
|
||||
20250227,154900,152894300,6590,6590,6590,6590,0
|
||||
20250227,154800,152894300,6590,6590,6590,6590,0
|
||||
20250227,154700,152894300,6590,6590,6590,6590,0
|
||||
20250227,154600,152894300,6590,6590,6590,6590,0
|
||||
20250227,154500,152894300,6590,6590,6590,6590,0
|
||||
20250227,154400,152894300,6590,6590,6590,6590,0
|
||||
20250227,154300,152894300,6590,6590,6590,6590,0
|
||||
20250227,154200,152894300,6590,6590,6590,6590,0
|
||||
20250227,154100,152894300,6590,6590,6590,6590,0
|
||||
20250227,154000,152894300,6590,6590,6590,6590,0
|
||||
20250227,153900,152894300,6590,6590,6590,6590,0
|
||||
20250227,153800,152894300,6590,6590,6590,6590,0
|
||||
20250227,153700,152894300,6590,6590,6590,6590,0
|
||||
20250227,153600,152894300,6590,6590,6590,6590,0
|
||||
20250227,153500,152894300,6590,6590,6590,6590,0
|
||||
20250227,153400,152894300,6590,6590,6590,6590,0
|
||||
20250227,153300,152894300,6590,6590,6590,6590,0
|
||||
20250227,153200,152894300,6590,6590,6590,6590,0
|
||||
20250227,153100,152894300,6590,6590,6590,6590,0
|
||||
20250227,153000,152894300,6590,6590,6590,6590,388
|
||||
20250227,152900,150337380,6600,6600,6600,6600,0
|
||||
20250227,152800,150337380,6600,6600,6600,6600,0
|
||||
20250227,152700,150337380,6600,6600,6600,6600,0
|
||||
20250227,152600,150337380,6600,6600,6600,6600,0
|
||||
20250227,152500,150337380,6600,6600,6600,6600,0
|
||||
20250227,152400,150337380,6600,6600,6600,6600,0
|
||||
20250227,152300,150337380,6600,6600,6600,6600,0
|
||||
20250227,152200,150337380,6600,6600,6600,6600,0
|
||||
20250227,152100,150337380,6600,6600,6600,6600,0
|
||||
20250227,152000,150337380,6600,6600,6600,6600,0
|
||||
20250227,151900,150337380,6600,6600,6600,6600,2
|
||||
20250227,151800,150324180,6630,6630,6630,6630,0
|
||||
20250227,151700,150324180,6630,6630,6630,6630,1
|
||||
20250227,151600,150317550,6590,6590,6590,6590,0
|
||||
20250227,151500,150317550,6590,6610,6610,6590,1003
|
||||
20250227,151400,143696840,6630,6630,6630,6630,0
|
||||
20250227,151300,143696840,6630,6630,6630,6630,0
|
||||
20250227,151200,143696840,6630,6630,6630,6630,27
|
||||
20250227,151100,143517830,6610,6620,6620,6610,20
|
||||
20250227,151000,143385530,6630,6630,6630,6630,30
|
||||
20250227,150900,143186630,6620,6620,6620,6620,0
|
||||
20250227,150800,143186630,6620,6620,6620,6620,6
|
||||
20250227,150700,143146910,6630,6630,6630,6630,0
|
||||
20250227,150600,143146910,6630,6630,6630,6630,0
|
||||
20250227,150500,143146910,6630,6630,6630,6630,5
|
||||
20250227,150400,143113760,6610,6610,6610,6610,1
|
||||
20250227,150300,143107150,6610,6610,6610,6610,0
|
||||
20250227,150200,143107150,6610,6610,6610,6610,0
|
||||
20250227,150100,143107150,6610,6610,6610,6610,550
|
||||
20250227,150000,139471650,6620,6620,6620,6620,164
|
||||
20250227,145900,138385970,6630,6630,6630,6630,0
|
||||
20250227,145800,138385970,6630,6630,6630,6630,1
|
||||
20250227,145700,138379340,6620,6620,6620,6620,18
|
||||
20250227,145600,138260180,6620,6620,6620,6620,0
|
||||
20250227,145500,138260180,6620,6620,6620,6620,0
|
||||
20250227,145400,138260180,6620,6620,6620,6620,0
|
||||
20250227,145300,138260180,6620,6620,6620,6620,0
|
||||
20250227,145200,138260180,6620,6620,6620,6620,0
|
||||
20250227,145100,138260180,6620,6620,6620,6620,0
|
||||
20250227,145000,138260180,6620,6620,6620,6620,50
|
||||
20250227,144900,137929180,6610,6610,6610,6610,45
|
||||
20250227,144800,137631730,6610,6610,6610,6610,0
|
||||
20250227,144700,137631730,6610,6610,6610,6610,135
|
||||
20250227,144600,136739380,6610,6610,6610,6610,0
|
||||
20250227,144500,136739380,6610,6610,6610,6610,0
|
||||
20250227,144400,136739380,6610,6610,6610,6610,0
|
||||
20250227,144300,136739380,6610,6610,6610,6610,0
|
||||
20250227,144200,136739380,6610,6610,6610,6610,16
|
||||
20250227,144100,136633620,6600,6600,6600,6600,0
|
||||
20250227,144000,136633620,6600,6600,6600,6600,0
|
||||
20250227,143900,136633620,6600,6600,6600,6600,1
|
||||
20250227,143800,136627020,6610,6610,6610,6600,5
|
||||
20250227,143700,136594000,6610,6610,6610,6610,2
|
||||
20250227,143600,136580780,6600,6600,6600,6600,0
|
||||
20250227,143500,136580780,6600,6600,6600,6600,0
|
||||
20250227,143400,136580780,6600,6610,6610,6600,3014
|
||||
20250227,143300,116685140,6610,6610,6610,6610,678
|
||||
20250227,143200,112203560,6610,6610,6610,6610,0
|
||||
20250227,143100,112203560,6610,6610,6610,6610,25
|
||||
20250227,143000,112038310,6620,6620,6620,6620,3
|
||||
20250227,142900,112018450,6610,6610,6610,6610,0
|
||||
20250227,142800,112018450,6610,6610,6610,6610,0
|
||||
20250227,142700,112018450,6610,6610,6610,6610,0
|
||||
20250227,142600,112018450,6610,6610,6610,6610,0
|
||||
20250227,142500,112018450,6610,6610,6610,6610,0
|
||||
20250227,142400,112018450,6610,6610,6610,6610,0
|
||||
20250227,142300,112018450,6610,6610,6610,6610,0
|
||||
20250227,142200,112018450,6610,6620,6620,6610,122
|
||||
20250227,142100,111211820,6640,6640,6640,6640,2
|
||||
20250227,142000,111198540,6640,6640,6640,6640,0
|
||||
20250227,141900,111198540,6640,6640,6640,6640,0
|
||||
20250227,141800,111198540,6640,6640,6640,6640,0
|
||||
20250227,141700,111198540,6640,6640,6640,6640,0
|
||||
20250227,141600,111198540,6640,6640,6640,6640,0
|
||||
20250227,141500,111198540,6640,6640,6640,6640,0
|
||||
20250227,141400,111198540,6640,6640,6640,6640,0
|
||||
20250227,141300,111198540,6640,6640,6640,6640,0
|
||||
20250227,141200,111198540,6640,6640,6640,6640,0
|
||||
20250227,141100,111198540,6640,6640,6640,6640,0
|
||||
20250227,141000,111198540,6640,6640,6640,6640,1
|
||||
20250227,140900,111191900,6610,6610,6610,6610,0
|
||||
20250227,140800,111191900,6610,6610,6610,6610,0
|
||||
20250227,140700,111191900,6610,6610,6610,6610,15
|
||||
20250227,140600,111092750,6640,6640,6640,6640,0
|
||||
20250227,140500,111092750,6640,6640,6640,6640,0
|
||||
20250227,140400,111092750,6640,6640,6640,6640,0
|
||||
20250227,140300,111092750,6640,6640,6640,6640,0
|
||||
20250227,140200,111092750,6640,6640,6640,6640,0
|
||||
20250227,140100,111092750,6640,6640,6640,6640,0
|
||||
20250227,140000,111092750,6640,6640,6640,6640,0
|
||||
20250227,135900,111092750,6640,6640,6640,6640,0
|
||||
20250227,135800,111092750,6640,6640,6640,6640,0
|
||||
20250227,135700,111092750,6640,6640,6640,6640,1
|
||||
20250227,135600,111086110,6600,6600,6600,6600,0
|
||||
20250227,135500,111086110,6600,6620,6620,6600,450
|
||||
20250227,135400,108110290,6650,6650,6650,6650,0
|
||||
20250227,135300,108110290,6650,6620,6650,6620,156
|
||||
20250227,135200,107077540,6620,6620,6620,6620,0
|
||||
20250227,135100,107077540,6620,6620,6620,6620,2
|
||||
20250227,135000,107064300,6620,6620,6620,6620,0
|
||||
20250227,134900,107064300,6620,6620,6620,6620,0
|
||||
20250227,134800,107064300,6620,6620,6620,6620,0
|
||||
20250227,134700,107064300,6620,6620,6620,6620,0
|
||||
20250227,134600,107064300,6620,6620,6620,6620,1
|
||||
20250227,134500,107057680,6620,6620,6620,6620,1
|
||||
20250227,134400,107051060,6620,6620,6620,6620,0
|
||||
20250227,134300,107051060,6620,6620,6620,6620,0
|
||||
20250227,134200,107051060,6620,6610,6620,6610,110
|
||||
20250227,134100,106323460,6610,6610,6610,6610,31
|
||||
20250227,134000,106118550,6600,6610,6610,6600,200
|
||||
20250227,133900,104798050,6600,6600,6600,6600,0
|
||||
20250227,133800,104798050,6600,6600,6600,6600,4
|
||||
20250227,133700,104771650,6600,6600,6600,6600,0
|
||||
20250227,133600,104771650,6600,6600,6600,6600,0
|
||||
20250227,133500,104771650,6600,6600,6600,6600,0
|
||||
20250227,133400,104771650,6600,6600,6600,6600,0
|
||||
20250227,133300,104771650,6600,6600,6600,6600,0
|
||||
20250227,133200,104771650,6600,6600,6600,6600,0
|
||||
20250227,133100,104771650,6600,6600,6600,6600,13
|
||||
20250227,133000,104685850,6610,6610,6610,6610,34
|
||||
20250227,132900,104461110,6610,6620,6620,6610,20
|
||||
20250227,132800,104328900,6620,6620,6620,6620,9
|
||||
20250227,132700,104269320,6610,6610,6610,6610,0
|
||||
20250227,132600,104269320,6610,6610,6610,6610,16
|
||||
20250227,132500,104163560,6610,6610,6610,6610,0
|
||||
20250227,132400,104163560,6610,6610,6610,6610,0
|
||||
20250227,132300,104163560,6610,6610,6610,6610,0
|
||||
20250227,132200,104163560,6610,6610,6610,6610,16
|
||||
20250227,132100,104057800,6650,6650,6650,6650,1
|
||||
20250227,132000,104051150,6610,6620,6620,6610,324
|
||||
20250227,131900,101907730,6620,6620,6620,6620,0
|
||||
20250227,131800,101907730,6620,6620,6620,6620,0
|
||||
20250227,131700,101907730,6620,6620,6620,6620,0
|
||||
20250227,131600,101907730,6620,6620,6620,6620,11
|
||||
20250227,131500,101834910,6620,6620,6620,6620,0
|
||||
20250227,131400,101834910,6620,6620,6620,6620,0
|
||||
20250227,131300,101834910,6620,6620,6620,6620,3
|
||||
20250227,131200,101815050,6620,6620,6620,6620,15
|
||||
20250227,131100,101715750,6620,6620,6620,6620,110
|
||||
20250227,131000,100987550,6620,6620,6620,6620,0
|
||||
20250227,130900,100987550,6620,6630,6630,6620,23
|
||||
20250227,130800,100835270,6650,6650,6650,6650,0
|
||||
20250227,130700,100835270,6650,6650,6650,6650,0
|
||||
20250227,130600,100835270,6650,6650,6650,6650,0
|
||||
20250227,130500,100835270,6650,6630,6650,6630,16
|
||||
20250227,130400,100729170,6660,6660,6660,6660,0
|
||||
20250227,130300,100729170,6660,6660,6660,6660,4
|
||||
20250227,130200,100702530,6660,6660,6660,6660,0
|
||||
20250227,130100,100702530,6660,6660,6660,6660,0
|
||||
20250227,130000,100702530,6660,6660,6660,6660,0
|
||||
20250227,125900,100702530,6660,6660,6660,6660,0
|
||||
20250227,125800,100702530,6660,6660,6660,6660,0
|
||||
20250227,125700,100702530,6660,6660,6660,6660,0
|
||||
20250227,125600,100702530,6660,6660,6660,6660,41
|
||||
20250227,125500,100429470,6660,6660,6660,6660,0
|
||||
20250227,125400,100429470,6660,6660,6660,6660,0
|
||||
20250227,125300,100429470,6660,6660,6660,6660,0
|
||||
20250227,125200,100429470,6660,6660,6660,6660,5
|
||||
20250227,125100,100396170,6650,6650,6650,6650,0
|
||||
20250227,125000,100396170,6650,6650,6650,6650,0
|
||||
20250227,124900,100396170,6650,6650,6650,6650,1
|
||||
20250227,124800,100389520,6620,6620,6620,6620,0
|
||||
20250227,124700,100389520,6620,6620,6620,6620,0
|
||||
20250227,124600,100389520,6620,6620,6620,6620,0
|
||||
20250227,124500,100389520,6620,6620,6620,6620,0
|
||||
20250227,124400,100389520,6620,6620,6620,6620,0
|
||||
20250227,124300,100389520,6620,6620,6620,6620,0
|
||||
20250227,124200,100389520,6620,6620,6620,6620,0
|
||||
20250227,124100,100389520,6620,6620,6620,6620,16
|
||||
20250227,124000,100283600,6660,6660,6660,6660,0
|
||||
20250227,123900,100283600,6660,6660,6660,6660,3
|
||||
20250227,123800,100263620,6670,6670,6670,6670,0
|
||||
20250227,123700,100263620,6670,6670,6670,6670,0
|
||||
20250227,123600,100263620,6670,6670,6670,6670,0
|
||||
20250227,123500,100263620,6670,6670,6670,6670,0
|
||||
20250227,123400,100263620,6670,6670,6670,6670,16
|
||||
20250227,123300,100156900,6670,6670,6670,6670,0
|
||||
20250227,123200,100156900,6670,6670,6670,6670,0
|
||||
20250227,123100,100156900,6670,6660,6670,6660,5
|
||||
20250227,123000,100123570,6660,6660,6660,6660,0
|
||||
20250227,122900,100123570,6660,6660,6660,6660,0
|
||||
20250227,122800,100123570,6660,6660,6660,6660,0
|
||||
20250227,122700,100123570,6660,6660,6660,6660,1
|
||||
20250227,122600,100116910,6640,6640,6640,6640,11
|
||||
20250227,122500,100043870,6660,6660,6660,6660,0
|
||||
20250227,122400,100043870,6660,6660,6660,6660,0
|
||||
20250227,122300,100043870,6660,6660,6660,6660,0
|
||||
20250227,122200,100043870,6660,6660,6660,6660,0
|
||||
20250227,122100,100043870,6660,6660,6660,6660,0
|
||||
20250227,122000,100043870,6660,6660,6660,6660,0
|
||||
20250227,121900,100043870,6660,6660,6660,6660,0
|
||||
20250227,121800,100043870,6660,6660,6660,6660,0
|
||||
20250227,121700,100043870,6660,6660,6660,6660,0
|
||||
20250227,121600,100043870,6660,6660,6660,6660,1
|
||||
20250227,121500,100037210,6610,6610,6610,6610,0
|
||||
20250227,121400,100037210,6610,6640,6640,6610,2678
|
||||
20250227,121300,82316620,6640,6640,6640,6640,0
|
||||
20250227,121200,82316620,6640,6640,6640,6640,0
|
||||
20250227,121100,82316620,6640,6640,6640,6640,0
|
||||
20250227,121000,82316620,6640,6640,6640,6640,0
|
||||
20250227,120900,82316620,6640,6640,6640,6640,15
|
||||
20250227,120800,82217020,6680,6680,6680,6680,0
|
||||
20250227,120700,82217020,6680,6680,6680,6680,0
|
||||
20250227,120600,82217020,6680,6680,6680,6680,0
|
||||
20250227,120500,82217020,6680,6680,6680,6680,0
|
||||
20250227,120400,82217020,6680,6680,6680,6680,0
|
||||
20250227,120300,82217020,6680,6680,6680,6680,0
|
||||
20250227,120200,82217020,6680,6680,6680,6680,1
|
||||
20250227,120100,82210340,6640,6650,6650,6640,200
|
||||
20250227,120000,80882320,6680,6680,6680,6680,0
|
||||
20250227,115900,80882320,6680,6680,6680,6680,0
|
||||
20250227,115800,80882320,6680,6680,6680,6680,0
|
||||
20250227,115700,80882320,6680,6680,6680,6680,0
|
||||
20250227,115600,80882320,6680,6680,6680,6680,0
|
||||
20250227,115500,80882320,6680,6680,6680,6680,0
|
||||
20250227,115400,80882320,6680,6680,6680,6680,0
|
||||
20250227,115300,80882320,6680,6680,6680,6680,1
|
||||
20250227,115200,80875640,6650,6650,6650,6650,0
|
||||
20250227,115100,80875640,6650,6650,6650,6650,0
|
||||
20250227,115000,80875640,6650,6650,6650,6650,250
|
||||
20250227,114900,79213140,6670,6670,6670,6670,0
|
||||
20250227,114800,79213140,6670,6670,6670,6670,0
|
||||
20250227,114700,79213140,6670,6650,6670,6650,83
|
||||
20250227,114600,78659710,6660,6660,6660,6660,0
|
||||
20250227,114500,78659710,6660,6660,6660,6660,77
|
||||
20250227,114400,78146890,6660,6660,6660,6660,50
|
||||
20250227,114300,77813890,6660,6660,6660,6660,0
|
||||
20250227,114200,77813890,6660,6660,6660,6660,0
|
||||
20250227,114100,77813890,6660,6660,6660,6660,0
|
||||
20250227,114000,77813890,6660,6660,6660,6660,0
|
||||
20250227,113900,77813890,6660,6660,6660,6660,0
|
||||
20250227,113800,77813890,6660,6660,6660,6660,0
|
||||
20250227,113700,77813890,6660,6660,6660,6660,0
|
||||
20250227,113600,77813890,6660,6660,6660,6660,0
|
||||
20250227,113500,77813890,6660,6660,6660,6660,1
|
||||
20250227,113400,77807230,6670,6670,6670,6670,0
|
||||
20250227,113300,77807230,6670,6670,6670,6670,24
|
||||
20250227,113200,77647150,6660,6660,6660,6660,0
|
||||
20250227,113100,77647150,6660,6660,6660,6660,0
|
||||
20250227,113000,77647150,6660,6660,6660,6660,0
|
||||
20250227,112900,77647150,6660,6660,6660,6660,164
|
||||
20250227,112800,76554910,6660,6660,6660,6660,0
|
||||
20250227,112700,76554910,6660,6660,6660,6660,0
|
||||
20250227,112600,76554910,6660,6660,6660,6660,0
|
||||
20250227,112500,76554910,6660,6660,6660,6660,0
|
||||
20250227,112400,76554910,6660,6660,6660,6660,0
|
||||
20250227,112300,76554910,6660,6660,6660,6660,0
|
||||
20250227,112200,76554910,6660,6660,6660,6660,1
|
||||
20250227,112100,76548250,6660,6660,6660,6660,0
|
||||
20250227,112000,76548250,6660,6660,6660,6660,0
|
||||
20250227,111900,76548250,6660,6660,6660,6660,0
|
||||
20250227,111800,76548250,6660,6660,6660,6660,0
|
||||
20250227,111700,76548250,6660,6660,6660,6660,0
|
||||
20250227,111600,76548250,6660,6660,6660,6660,0
|
||||
20250227,111500,76548250,6660,6660,6660,6660,0
|
||||
20250227,111400,76548250,6660,6660,6660,6660,0
|
||||
20250227,111300,76548250,6660,6660,6660,6660,5
|
||||
20250227,111200,76514950,6650,6650,6650,6650,0
|
||||
20250227,111100,76514950,6650,6650,6650,6650,100
|
||||
20250227,111000,75849950,6650,6650,6650,6650,0
|
||||
20250227,110900,75849950,6650,6650,6650,6650,4
|
||||
20250227,110800,75823350,6660,6660,6660,6660,0
|
||||
20250227,110700,75823350,6660,6660,6660,6660,0
|
||||
20250227,110600,75823350,6660,6660,6660,6660,0
|
||||
20250227,110500,75823350,6660,6660,6660,6660,0
|
||||
20250227,110400,75823350,6660,6660,6660,6660,0
|
||||
20250227,110300,75823350,6660,6660,6660,6660,0
|
||||
20250227,110200,75823350,6660,6660,6660,6660,16
|
||||
20250227,110100,75716790,6640,6640,6640,6640,100
|
||||
20250227,110000,75052790,6640,6640,6640,6640,0
|
||||
20250227,105900,75052790,6640,6640,6640,6640,98
|
||||
20250227,105800,74402070,6640,6640,6640,6640,2
|
||||
20250227,105700,74388790,6640,6650,6650,6640,534
|
||||
20250227,105600,70842650,6660,6660,6660,6660,0
|
||||
20250227,105500,70842650,6660,6660,6660,6660,0
|
||||
20250227,105400,70842650,6660,6660,6660,6660,0
|
||||
20250227,105300,70842650,6660,6660,6660,6660,0
|
||||
20250227,105200,70842650,6660,6640,6660,6640,155
|
||||
20250227,105100,69810450,6660,6660,6660,6660,1
|
||||
20250227,105000,69803790,6650,6650,6650,6650,886
|
||||
20250227,104900,63911890,6660,6660,6660,6660,0
|
||||
20250227,104800,63911890,6660,6660,6660,6660,1
|
||||
20250227,104700,63905230,6650,6650,6650,6650,0
|
||||
20250227,104600,63905230,6650,6650,6650,6650,5
|
||||
20250227,104500,63871980,6660,6660,6660,6660,1
|
||||
20250227,104400,63865320,6650,6650,6650,6650,14
|
||||
20250227,104300,63772220,6660,6660,6660,6660,0
|
||||
20250227,104200,63772220,6660,6660,6660,6660,1
|
||||
20250227,104100,63765560,6680,6680,6680,6680,1
|
||||
20250227,104000,63758880,6660,6660,6660,6660,0
|
||||
20250227,103900,63758880,6660,6660,6660,6660,0
|
||||
20250227,103800,63758880,6660,6660,6660,6660,101
|
||||
20250227,103700,63086220,6650,6660,6660,6650,910
|
||||
20250227,103600,57030510,6680,6680,6680,6680,0
|
||||
20250227,103500,57030510,6680,6680,6680,6680,0
|
||||
20250227,103400,57030510,6680,6680,6680,6680,0
|
||||
20250227,103300,57030510,6680,6680,6680,6680,0
|
||||
20250227,103200,57030510,6680,6680,6680,6680,0
|
||||
20250227,103100,57030510,6680,6680,6680,6680,0
|
||||
20250227,103000,57030510,6680,6680,6680,6680,1
|
||||
20250227,102900,57023830,6670,6670,6670,6670,0
|
||||
20250227,102800,57023830,6670,6670,6670,6670,0
|
||||
20250227,102700,57023830,6670,6670,6670,6670,0
|
||||
20250227,102600,57023830,6670,6670,6670,6670,71
|
||||
20250227,102500,56550260,6680,6680,6680,6680,0
|
||||
20250227,102400,56550260,6680,6680,6680,6680,0
|
||||
20250227,102300,56550260,6680,6680,6680,6680,1
|
||||
20250227,102200,56543580,6680,6680,6680,6680,348
|
||||
20250227,102100,54218940,6690,6680,6690,6680,4
|
||||
20250227,102000,54192210,6680,6680,6680,6680,0
|
||||
20250227,101900,54192210,6680,6670,6680,6670,815
|
||||
20250227,101800,48755670,6680,6680,6680,6680,0
|
||||
20250227,101700,48755670,6680,6680,6680,6680,0
|
||||
20250227,101600,48755670,6680,6680,6680,6680,0
|
||||
20250227,101500,48755670,6680,6670,6680,6670,2
|
||||
20250227,101400,48742320,6670,6670,6670,6670,0
|
||||
20250227,101300,48742320,6670,6670,6670,6670,14
|
||||
20250227,101200,48648940,6680,6680,6680,6680,0
|
||||
20250227,101100,48648940,6680,6680,6680,6680,2
|
||||
20250227,101000,48635580,6680,6680,6680,6680,1
|
||||
20250227,100900,48628900,6670,6670,6670,6670,0
|
||||
20250227,100800,48628900,6670,6670,6670,6670,0
|
||||
20250227,100700,48628900,6670,6670,6670,6670,10
|
||||
20250227,100600,48562200,6670,6670,6670,6670,0
|
||||
20250227,100500,48562200,6670,6670,6670,6670,0
|
||||
20250227,100400,48562200,6670,6670,6670,6670,0
|
||||
20250227,100300,48562200,6670,6670,6670,6670,1
|
||||
20250227,100200,48555530,6670,6670,6670,6670,9
|
||||
20250227,100100,48495500,6700,6700,6700,6700,0
|
||||
20250227,100000,48495500,6700,6700,6700,6700,1
|
||||
20250227,095900,48488800,6650,6650,6650,6650,10
|
||||
20250227,095800,48422300,6650,6650,6650,6650,280
|
||||
20250227,095700,46560300,6660,6660,6660,6660,380
|
||||
20250227,095600,44029500,6700,6700,6700,6700,101
|
||||
20250227,095500,43352800,6660,6660,6660,6660,1
|
||||
20250227,095400,43346140,6660,6660,6660,6660,0
|
||||
20250227,095300,43346140,6660,6660,6660,6660,0
|
||||
20250227,095200,43346140,6660,6660,6660,6660,15
|
||||
20250227,095100,43246240,6660,6660,6660,6660,0
|
||||
20250227,095000,43246240,6660,6660,6660,6660,31
|
||||
20250227,094900,43039780,6650,6650,6650,6650,0
|
||||
20250227,094800,43039780,6650,6650,6650,6650,0
|
||||
20250227,094700,43039780,6650,6660,6660,6650,129
|
||||
20250227,094600,42181330,6660,6670,6670,6660,147
|
||||
20250227,094500,41201800,6680,6680,6680,6680,11
|
||||
20250227,094400,41128320,6680,6680,6680,6680,1
|
||||
20250227,094300,41121640,6680,6680,6680,6680,0
|
||||
20250227,094200,41121640,6680,6680,6680,6680,2
|
||||
20250227,094100,41108280,6670,6670,6670,6670,10
|
||||
20250227,094000,41041580,6670,6680,6680,6670,483
|
||||
20250227,093900,37818870,6680,6680,6680,6680,0
|
||||
20250227,093800,37818870,6680,6680,6680,6680,86
|
||||
20250227,093700,37244390,6680,6720,6720,6680,1037
|
||||
20250227,093600,30300720,6720,6720,6720,6720,0
|
||||
20250227,093500,30300720,6720,6720,6720,6720,0
|
||||
20250227,093400,30300720,6720,6720,6720,6720,0
|
||||
20250227,093300,30300720,6720,6720,6720,6720,65
|
||||
20250227,093200,29863920,6720,6720,6720,6720,307
|
||||
20250227,093100,27800880,6720,6720,6720,6720,1
|
||||
20250227,093000,27794160,6720,6720,6720,6720,0
|
||||
20250227,092900,27794160,6720,6720,6720,6720,0
|
||||
20250227,092800,27794160,6720,6720,6720,6720,0
|
||||
20250227,092700,27794160,6720,6720,6720,6720,0
|
||||
20250227,092600,27794160,6720,6730,6730,6720,199
|
||||
20250227,092500,26455750,6730,6740,6740,6730,270
|
||||
20250227,092400,24637910,6780,6750,6780,6750,31
|
||||
20250227,092300,24428600,6770,6770,6770,6770,0
|
||||
20250227,092200,24428600,6770,6770,6770,6770,0
|
||||
20250227,092100,24428600,6770,6770,6770,6770,0
|
||||
20250227,092000,24428600,6770,6770,6770,6770,349
|
||||
20250227,091900,22065870,6740,6740,6740,6740,15
|
||||
20250227,091800,21964770,6740,6740,6740,6740,0
|
||||
20250227,091700,21964770,6740,6740,6740,6740,4
|
||||
20250227,091600,21937810,6740,6740,6740,6740,0
|
||||
20250227,091500,21937810,6740,6740,6740,6740,7
|
||||
20250227,091400,21890630,6740,6740,6740,6740,107
|
||||
20250227,091300,21169450,6780,6770,6780,6770,300
|
||||
20250227,091200,19135610,6770,6770,6770,6770,0
|
||||
20250227,091100,19135610,6770,6770,6770,6750,226
|
||||
20250227,091000,17609590,6760,6770,6770,6760,351
|
||||
20250227,090900,15236320,6750,6750,6750,6750,1
|
||||
20250227,090800,15229570,6750,6750,6750,6750,218
|
||||
20250227,090700,13758070,6750,6750,6750,6750,0
|
||||
20250227,090600,13758070,6750,6750,6750,6750,0
|
||||
20250227,090500,13758070,6750,6750,6750,6750,100
|
||||
20250227,090400,13083070,6740,6750,6750,6740,324
|
||||
20250227,090300,10896310,6750,6750,6750,6750,50
|
||||
20250227,090200,10558810,6780,6720,6780,6720,776
|
||||
20250227,090100,5311340,6720,6760,6780,6720,505
|
||||
20250227,090000,1902950,6790,6800,6800,6770,280
|
||||
|
Reference in New Issue
Block a user