Update 2025-02-27 2849 candle_min
This commit is contained in:
639
053050/min/candle-20250227.csv
Normal file
639
053050/min/candle-20250227.csv
Normal file
@@ -0,0 +1,639 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,193700,532615440,3025,3025,3025,3025,3676
|
||||
20250227,193600,532615440,3025,3025,3025,3025,0
|
||||
20250227,193500,532615440,3025,3025,3025,3025,0
|
||||
20250227,193400,532615440,3025,3025,3025,3025,0
|
||||
20250227,193300,532615440,3025,3025,3025,3025,0
|
||||
20250227,193200,532615440,3025,3025,3025,3025,0
|
||||
20250227,193100,532615440,3025,3025,3025,3025,0
|
||||
20250227,193000,532615440,3025,3025,3025,3025,0
|
||||
20250227,192900,532615440,3025,3025,3025,3025,0
|
||||
20250227,192800,532615440,3025,3025,3025,3025,0
|
||||
20250227,192700,532615440,3025,3025,3025,3025,0
|
||||
20250227,192600,532615440,3025,3025,3025,3025,0
|
||||
20250227,192500,532615440,3025,3025,3025,3025,0
|
||||
20250227,192400,532615440,3025,3025,3025,3025,0
|
||||
20250227,192300,532615440,3025,3025,3025,3025,0
|
||||
20250227,192200,532615440,3025,3025,3025,3025,0
|
||||
20250227,192100,532615440,3025,3025,3025,3025,0
|
||||
20250227,192000,532615440,3025,3025,3025,3025,0
|
||||
20250227,191900,532615440,3025,3025,3025,3025,0
|
||||
20250227,191800,532615440,3025,3025,3025,3025,0
|
||||
20250227,191700,532615440,3025,3025,3025,3025,0
|
||||
20250227,191600,532615440,3025,3025,3025,3025,0
|
||||
20250227,191500,532615440,3025,3025,3025,3025,0
|
||||
20250227,191400,532615440,3025,3025,3025,3025,0
|
||||
20250227,191300,532615440,3025,3025,3025,3025,0
|
||||
20250227,191200,532615440,3025,3025,3025,3025,0
|
||||
20250227,191100,532615440,3025,3025,3025,3025,0
|
||||
20250227,191000,532615440,3025,3025,3025,3025,0
|
||||
20250227,190900,532615440,3025,3025,3025,3025,0
|
||||
20250227,190800,532615440,3025,3025,3025,3025,0
|
||||
20250227,190700,532615440,3025,3025,3025,3025,3676
|
||||
20250227,190600,532615440,3025,3025,3025,3025,0
|
||||
20250227,190500,532615440,3025,3025,3025,3025,0
|
||||
20250227,190400,532615440,3025,3025,3025,3025,0
|
||||
20250227,190300,532615440,3025,3025,3025,3025,0
|
||||
20250227,190200,532615440,3025,3025,3025,3025,0
|
||||
20250227,190100,532615440,3025,3025,3025,3025,0
|
||||
20250227,190000,532615440,3025,3025,3025,3025,0
|
||||
20250227,185900,532615440,3025,3025,3025,3025,0
|
||||
20250227,185800,532615440,3025,3025,3025,3025,0
|
||||
20250227,185700,532615440,3025,3025,3025,3025,0
|
||||
20250227,185600,532615440,3025,3025,3025,3025,0
|
||||
20250227,185500,532615440,3025,3025,3025,3025,0
|
||||
20250227,185400,532615440,3025,3025,3025,3025,0
|
||||
20250227,185300,532615440,3025,3025,3025,3025,0
|
||||
20250227,185200,532615440,3025,3025,3025,3025,0
|
||||
20250227,185100,532615440,3025,3025,3025,3025,0
|
||||
20250227,185000,532615440,3025,3025,3025,3025,0
|
||||
20250227,184900,532615440,3025,3025,3025,3025,0
|
||||
20250227,184800,532615440,3025,3025,3025,3025,0
|
||||
20250227,184700,532615440,3025,3025,3025,3025,0
|
||||
20250227,184600,532615440,3025,3025,3025,3025,0
|
||||
20250227,184500,532615440,3025,3025,3025,3025,0
|
||||
20250227,184400,532615440,3025,3025,3025,3025,0
|
||||
20250227,184300,532615440,3025,3025,3025,3025,0
|
||||
20250227,184200,532615440,3025,3025,3025,3025,0
|
||||
20250227,184100,532615440,3025,3025,3025,3025,0
|
||||
20250227,184000,532615440,3025,3025,3025,3025,0
|
||||
20250227,183900,532615440,3025,3025,3025,3025,0
|
||||
20250227,183800,532615440,3025,3025,3025,3025,0
|
||||
20250227,183700,532615440,3025,3025,3025,3025,3676
|
||||
20250227,183600,532615440,3025,3025,3025,3025,0
|
||||
20250227,183500,532615440,3025,3025,3025,3025,0
|
||||
20250227,183400,532615440,3025,3025,3025,3025,0
|
||||
20250227,183300,532615440,3025,3025,3025,3025,0
|
||||
20250227,183200,532615440,3025,3025,3025,3025,0
|
||||
20250227,183100,532615440,3025,3025,3025,3025,0
|
||||
20250227,183000,532615440,3025,3025,3025,3025,0
|
||||
20250227,182900,532615440,3025,3025,3025,3025,0
|
||||
20250227,182800,532615440,3025,3025,3025,3025,0
|
||||
20250227,182700,532615440,3025,3025,3025,3025,0
|
||||
20250227,182600,532615440,3025,3025,3025,3025,0
|
||||
20250227,182500,532615440,3025,3025,3025,3025,0
|
||||
20250227,182400,532615440,3025,3025,3025,3025,0
|
||||
20250227,182300,532615440,3025,3025,3025,3025,0
|
||||
20250227,182200,532615440,3025,3025,3025,3025,0
|
||||
20250227,182100,532615440,3025,3025,3025,3025,0
|
||||
20250227,182000,532615440,3025,3025,3025,3025,0
|
||||
20250227,181900,532615440,3025,3025,3025,3025,0
|
||||
20250227,181800,532615440,3025,3025,3025,3025,0
|
||||
20250227,181700,532615440,3025,3025,3025,3025,0
|
||||
20250227,181600,532615440,3025,3025,3025,3025,0
|
||||
20250227,181500,532615440,3025,3025,3025,3025,0
|
||||
20250227,181400,532615440,3025,3025,3025,3025,0
|
||||
20250227,181300,532615440,3025,3025,3025,3025,0
|
||||
20250227,181200,532615440,3025,3025,3025,3025,0
|
||||
20250227,181100,532615440,3025,3025,3025,3025,0
|
||||
20250227,181000,532615440,3025,3025,3025,3025,0
|
||||
20250227,180900,532615440,3025,3025,3025,3025,0
|
||||
20250227,180800,532615440,3025,3025,3025,3025,0
|
||||
20250227,180700,532615440,3025,3025,3025,3025,3676
|
||||
20250227,180600,532615440,3025,3025,3025,3025,0
|
||||
20250227,180500,532615440,3025,3025,3025,3025,0
|
||||
20250227,180400,532615440,3025,3025,3025,3025,0
|
||||
20250227,180300,532615440,3025,3025,3025,3025,0
|
||||
20250227,180200,532615440,3025,3025,3025,3025,0
|
||||
20250227,180100,532615440,3025,3025,3025,3025,0
|
||||
20250227,180000,532615440,3025,3025,3025,3025,0
|
||||
20250227,175900,532615440,3025,3025,3025,3025,0
|
||||
20250227,175800,532615440,3025,3025,3025,3025,0
|
||||
20250227,175700,532615440,3025,3025,3025,3025,0
|
||||
20250227,175600,532615440,3025,3025,3025,3025,0
|
||||
20250227,175500,532615440,3025,3025,3025,3025,0
|
||||
20250227,175400,532615440,3025,3025,3025,3025,0
|
||||
20250227,175300,532615440,3025,3025,3025,3025,0
|
||||
20250227,175200,532615440,3025,3025,3025,3025,0
|
||||
20250227,175100,532615440,3025,3025,3025,3025,0
|
||||
20250227,175000,532615440,3025,3025,3025,3025,0
|
||||
20250227,174900,532615440,3025,3025,3025,3025,0
|
||||
20250227,174800,532615440,3025,3025,3025,3025,0
|
||||
20250227,174700,532615440,3025,3025,3025,3025,0
|
||||
20250227,174600,532615440,3025,3025,3025,3025,0
|
||||
20250227,174500,532615440,3025,3025,3025,3025,0
|
||||
20250227,174400,532615440,3025,3025,3025,3025,0
|
||||
20250227,174300,532615440,3025,3025,3025,3025,0
|
||||
20250227,174200,532615440,3025,3025,3025,3025,0
|
||||
20250227,174100,532615440,3025,3025,3025,3025,0
|
||||
20250227,174000,532615440,3025,3025,3025,3025,0
|
||||
20250227,173900,532615440,3025,3025,3025,3025,0
|
||||
20250227,173800,532615440,3025,3025,3025,3025,0
|
||||
20250227,173700,532615440,3025,3025,3025,3025,3676
|
||||
20250227,173600,532615440,3025,3025,3025,3025,0
|
||||
20250227,173500,532615440,3025,3025,3025,3025,0
|
||||
20250227,173400,532615440,3025,3025,3025,3025,0
|
||||
20250227,173300,532615440,3025,3025,3025,3025,0
|
||||
20250227,173200,532615440,3025,3025,3025,3025,0
|
||||
20250227,173100,532615440,3025,3025,3025,3025,0
|
||||
20250227,173000,532615440,3025,3025,3025,3025,0
|
||||
20250227,172900,532615440,3025,3025,3025,3025,0
|
||||
20250227,172800,532615440,3025,3025,3025,3025,0
|
||||
20250227,172700,532615440,3025,3025,3025,3025,0
|
||||
20250227,172600,532615440,3025,3025,3025,3025,0
|
||||
20250227,172500,532615440,3025,3025,3025,3025,0
|
||||
20250227,172400,532615440,3025,3025,3025,3025,0
|
||||
20250227,172300,532615440,3025,3025,3025,3025,0
|
||||
20250227,172200,532615440,3025,3025,3025,3025,0
|
||||
20250227,172100,532615440,3025,3025,3025,3025,0
|
||||
20250227,172000,532615440,3025,3025,3025,3025,0
|
||||
20250227,171900,532615440,3025,3025,3025,3025,0
|
||||
20250227,171800,532615440,3025,3025,3025,3025,0
|
||||
20250227,171700,532615440,3025,3025,3025,3025,0
|
||||
20250227,171600,532615440,3025,3025,3025,3025,0
|
||||
20250227,171500,532615440,3025,3025,3025,3025,0
|
||||
20250227,171400,532615440,3025,3025,3025,3025,0
|
||||
20250227,171300,532615440,3025,3025,3025,3025,0
|
||||
20250227,171200,532615440,3025,3025,3025,3025,0
|
||||
20250227,171100,532615440,3025,3025,3025,3025,0
|
||||
20250227,171000,532615440,3025,3025,3025,3025,0
|
||||
20250227,170900,532615440,3025,3025,3025,3025,0
|
||||
20250227,170800,532615440,3025,3025,3025,3025,0
|
||||
20250227,170700,532615440,3025,3025,3025,3025,3676
|
||||
20250227,170600,532615440,3025,3025,3025,3025,0
|
||||
20250227,170500,532615440,3025,3025,3025,3025,0
|
||||
20250227,170400,532615440,3025,3025,3025,3025,0
|
||||
20250227,170300,532615440,3025,3025,3025,3025,0
|
||||
20250227,170200,532615440,3025,3025,3025,3025,0
|
||||
20250227,170100,532615440,3025,3025,3025,3025,0
|
||||
20250227,170000,532615440,3025,3025,3025,3025,0
|
||||
20250227,165900,532615440,3025,3025,3025,3025,0
|
||||
20250227,165800,532615440,3025,3025,3025,3025,0
|
||||
20250227,165700,532615440,3025,3025,3025,3025,0
|
||||
20250227,165600,532615440,3025,3025,3025,3025,0
|
||||
20250227,165500,532615440,3025,3025,3025,3025,0
|
||||
20250227,165400,532615440,3025,3025,3025,3025,0
|
||||
20250227,165300,532615440,3025,3025,3025,3025,0
|
||||
20250227,165200,532615440,3025,3025,3025,3025,0
|
||||
20250227,165100,532615440,3025,3025,3025,3025,0
|
||||
20250227,165000,532615440,3025,3025,3025,3025,0
|
||||
20250227,164900,532615440,3025,3025,3025,3025,0
|
||||
20250227,164800,532615440,3025,3025,3025,3025,0
|
||||
20250227,164700,532615440,3025,3025,3025,3025,0
|
||||
20250227,164600,532615440,3025,3025,3025,3025,0
|
||||
20250227,164500,532615440,3025,3025,3025,3025,0
|
||||
20250227,164400,532615440,3025,3025,3025,3025,0
|
||||
20250227,164300,532615440,3025,3025,3025,3025,0
|
||||
20250227,164200,532615440,3025,3025,3025,3025,0
|
||||
20250227,164100,532615440,3025,3025,3025,3025,0
|
||||
20250227,164000,532615440,3025,3025,3025,3025,0
|
||||
20250227,163900,532615440,3025,3025,3025,3025,0
|
||||
20250227,163800,532615440,3025,3025,3025,3025,0
|
||||
20250227,163700,532615440,3025,3025,3025,3025,3676
|
||||
20250227,163600,532615440,3025,3025,3025,3025,0
|
||||
20250227,163500,532615440,3025,3025,3025,3025,0
|
||||
20250227,163400,532615440,3025,3025,3025,3025,0
|
||||
20250227,163300,532615440,3025,3025,3025,3025,0
|
||||
20250227,163200,532615440,3025,3025,3025,3025,0
|
||||
20250227,163100,532615440,3025,3025,3025,3025,0
|
||||
20250227,163000,532615440,3025,3025,3025,3025,0
|
||||
20250227,162900,532615440,3025,3025,3025,3025,0
|
||||
20250227,162800,532615440,3025,3025,3025,3025,0
|
||||
20250227,162700,532615440,3025,3025,3025,3025,0
|
||||
20250227,162600,532615440,3025,3025,3025,3025,0
|
||||
20250227,162500,532615440,3025,3025,3025,3025,0
|
||||
20250227,162400,532615440,3025,3025,3025,3025,0
|
||||
20250227,162300,532615440,3025,3025,3025,3025,0
|
||||
20250227,162200,532615440,3025,3025,3025,3025,0
|
||||
20250227,162100,532615440,3025,3025,3025,3025,0
|
||||
20250227,162000,532615440,3025,3025,3025,3025,0
|
||||
20250227,161900,532615440,3025,3025,3025,3025,0
|
||||
20250227,161800,532615440,3025,3025,3025,3025,0
|
||||
20250227,161700,532615440,3025,3025,3025,3025,0
|
||||
20250227,161600,532615440,3025,3025,3025,3025,0
|
||||
20250227,161500,532615440,3025,3025,3025,3025,0
|
||||
20250227,161400,532615440,3025,3025,3025,3025,0
|
||||
20250227,161300,532615440,3025,3025,3025,3025,0
|
||||
20250227,161200,532615440,3025,3025,3025,3025,0
|
||||
20250227,161100,532615440,3025,3025,3025,3025,0
|
||||
20250227,161000,532615440,3025,3025,3025,3025,0
|
||||
20250227,160900,532615440,3025,3025,3025,3025,0
|
||||
20250227,160800,532615440,3025,3025,3025,3025,0
|
||||
20250227,160700,532615440,3025,3025,3025,3025,3676
|
||||
20250227,160600,532615440,3025,3025,3025,3025,0
|
||||
20250227,160500,532615440,3025,3025,3025,3025,0
|
||||
20250227,160400,532615440,3025,3025,3025,3025,0
|
||||
20250227,160300,532615440,3025,3025,3025,3025,0
|
||||
20250227,160200,532615440,3025,3025,3025,3025,0
|
||||
20250227,160100,532615440,3025,3025,3025,3025,0
|
||||
20250227,160000,532615440,3025,3025,3025,3025,0
|
||||
20250227,155900,532615440,3025,3025,3025,3025,0
|
||||
20250227,155800,532615440,3025,3025,3025,3025,0
|
||||
20250227,155700,532615440,3025,3025,3025,3025,0
|
||||
20250227,155600,532615440,3025,3025,3025,3025,0
|
||||
20250227,155500,532615440,3025,3025,3025,3025,0
|
||||
20250227,155400,532615440,3025,3025,3025,3025,0
|
||||
20250227,155300,532615440,3025,3025,3025,3025,0
|
||||
20250227,155200,532615440,3025,3025,3025,3025,0
|
||||
20250227,155100,532615440,3025,3025,3025,3025,0
|
||||
20250227,155000,532615440,3025,3025,3025,3025,0
|
||||
20250227,154900,532615440,3025,3025,3025,3025,0
|
||||
20250227,154800,532615440,3025,3025,3025,3025,0
|
||||
20250227,154700,532615440,3025,3025,3025,3025,0
|
||||
20250227,154600,532615440,3025,3025,3025,3025,0
|
||||
20250227,154500,532615440,3025,3025,3025,3025,0
|
||||
20250227,154400,532615440,3025,3025,3025,3025,0
|
||||
20250227,154300,532615440,3025,3025,3025,3025,0
|
||||
20250227,154200,532615440,3025,3025,3025,3025,0
|
||||
20250227,154100,532615440,3025,3025,3025,3025,0
|
||||
20250227,154000,532615440,3025,3025,3025,3025,0
|
||||
20250227,153900,532615440,3025,3025,3025,3025,0
|
||||
20250227,153800,532615440,3025,3025,3025,3025,0
|
||||
20250227,153700,532615440,3025,3025,3025,3025,3676
|
||||
20250227,153600,532615440,3025,3025,3025,3025,0
|
||||
20250227,153500,532615440,3025,3025,3025,3025,0
|
||||
20250227,153400,532615440,3025,3025,3025,3025,0
|
||||
20250227,153300,532615440,3025,3025,3025,3025,0
|
||||
20250227,153200,532615440,3025,3025,3025,3025,0
|
||||
20250227,153100,532615440,3025,3025,3025,3025,0
|
||||
20250227,153000,532615440,3025,3025,3025,3025,3676
|
||||
20250227,152900,521495540,3030,3030,3030,3030,0
|
||||
20250227,152800,521495540,3030,3030,3030,3030,0
|
||||
20250227,152700,521495540,3030,3030,3030,3030,0
|
||||
20250227,152600,521495540,3030,3030,3030,3030,0
|
||||
20250227,152500,521495540,3030,3030,3030,3030,0
|
||||
20250227,152400,521495540,3030,3030,3030,3030,0
|
||||
20250227,152300,521495540,3030,3030,3030,3030,0
|
||||
20250227,152200,521495540,3030,3030,3030,3030,0
|
||||
20250227,152100,521495540,3030,3030,3030,3030,0
|
||||
20250227,152000,521495540,3030,3030,3030,3030,0
|
||||
20250227,151900,521495540,3030,3025,3030,3020,455
|
||||
20250227,151800,520119870,3030,3020,3030,3020,99
|
||||
20250227,151700,519820840,3030,3030,3030,3020,3060
|
||||
20250227,151600,510564100,3030,3025,3030,3025,5378
|
||||
20250227,151500,494295645,3035,3030,3035,3030,19
|
||||
20250227,151400,494238065,3030,3030,3030,3030,1001
|
||||
20250227,151300,491205035,3030,3025,3030,3025,1603
|
||||
20250227,151200,486355950,3030,3030,3030,3025,44
|
||||
20250227,151100,486222835,3030,3025,3030,3025,67
|
||||
20250227,151000,486020145,3030,3025,3035,3025,4945
|
||||
20250227,150900,471061500,3035,3025,3035,3025,304
|
||||
20250227,150800,470141365,3035,3035,3035,3035,20
|
||||
20250227,150700,470080665,3035,3030,3035,3030,235
|
||||
20250227,150600,469368535,3030,3030,3030,3030,6
|
||||
20250227,150500,469350355,3035,3035,3035,3035,0
|
||||
20250227,150400,469350355,3035,3030,3035,3030,501
|
||||
20250227,150300,467832320,3035,3035,3035,3035,0
|
||||
20250227,150200,467832320,3035,3030,3035,3025,62
|
||||
20250227,150100,467644455,3035,3025,3035,3025,220
|
||||
20250227,150000,466978825,3035,3030,3035,3025,93
|
||||
20250227,145900,466697465,3035,3030,3035,3025,18
|
||||
20250227,145800,466642990,3035,3025,3035,3025,3
|
||||
20250227,145700,466633905,3035,3025,3035,3025,5
|
||||
20250227,145600,466618760,3035,3035,3035,3035,0
|
||||
20250227,145500,466618760,3035,3035,3035,3025,20
|
||||
20250227,145400,466558070,3035,3030,3035,3025,434
|
||||
20250227,145300,465243540,3035,3025,3035,3025,2016
|
||||
20250227,145200,459145130,3030,3030,3040,3030,45
|
||||
20250227,145100,459008770,3030,3040,3040,3030,3
|
||||
20250227,145000,458999670,3040,3025,3040,3025,5
|
||||
20250227,144900,458984515,3040,3040,3040,3040,0
|
||||
20250227,144800,458984515,3040,3035,3040,3025,690
|
||||
20250227,144700,456890380,3035,3025,3035,3025,504
|
||||
20250227,144600,455365770,3040,3040,3040,3040,0
|
||||
20250227,144500,455365770,3040,3040,3040,3040,0
|
||||
20250227,144400,455365770,3040,3030,3040,3030,765
|
||||
20250227,144300,453045535,3030,3030,3030,3025,15
|
||||
20250227,144200,453000150,3025,3025,3025,3025,3
|
||||
20250227,144100,452991075,3025,3025,3025,3025,1
|
||||
20250227,144000,452988050,3025,3030,3030,3025,141
|
||||
20250227,143900,452561435,3030,3025,3030,3025,3
|
||||
20250227,143800,452552355,3030,3025,3030,3025,204
|
||||
20250227,143700,451935245,3030,3025,3030,3025,10
|
||||
20250227,143600,451904960,3030,3025,3030,3025,4
|
||||
20250227,143500,451892845,3030,3025,3030,3025,20
|
||||
20250227,143400,451832330,3030,3025,3030,3025,903
|
||||
20250227,143300,449100750,3030,3030,3030,3025,8
|
||||
20250227,143200,449076515,3030,3025,3030,3025,4
|
||||
20250227,143100,449064410,3030,3030,3030,3025,4
|
||||
20250227,143000,449052300,3030,3030,3030,3025,7
|
||||
20250227,142900,449031105,3030,3025,3030,3025,2
|
||||
20250227,142800,449025050,3030,3030,3030,3025,13
|
||||
20250227,142700,448985670,3030,3030,3030,3025,605
|
||||
20250227,142600,447152535,3030,3025,3030,3025,3
|
||||
20250227,142500,447143455,3030,3025,3030,3025,2
|
||||
20250227,142400,447137400,3030,3025,3030,3025,3
|
||||
20250227,142300,447128320,3030,3025,3030,3025,6
|
||||
20250227,142200,447110155,3030,3025,3030,3025,3
|
||||
20250227,142100,447101075,3030,3030,3030,3030,19
|
||||
20250227,142000,447043505,3035,3035,3035,3035,0
|
||||
20250227,141900,447043505,3035,3035,3035,3035,11
|
||||
20250227,141800,447010120,3040,3025,3040,3025,766
|
||||
20250227,141700,444685325,3035,3025,3035,3025,2
|
||||
20250227,141600,444679265,3035,3030,3035,3030,3
|
||||
20250227,141500,444670170,3035,3030,3035,3030,2
|
||||
20250227,141400,444664105,3035,3025,3035,3025,3
|
||||
20250227,141300,444655020,3035,3025,3035,3025,2
|
||||
20250227,141200,444648960,3035,3030,3035,3025,168
|
||||
20250227,141100,444139920,3030,3030,3030,3030,12
|
||||
20250227,141000,444103560,3035,3030,3035,3030,3
|
||||
20250227,140900,444094465,3035,3035,3035,3030,22
|
||||
20250227,140800,444027700,3035,3025,3035,3025,128
|
||||
20250227,140700,443639240,3035,3035,3035,3025,16
|
||||
20250227,140600,443590810,3035,3035,3035,3025,7
|
||||
20250227,140500,443569575,3035,3030,3035,3030,2
|
||||
20250227,140400,443563510,3035,3035,3035,3030,12
|
||||
20250227,140300,443527140,3030,3030,3035,3025,1293
|
||||
20250227,140200,439615165,3035,3035,3035,3035,0
|
||||
20250227,140100,439615165,3035,3035,3035,3035,1
|
||||
20250227,140000,439612130,3030,3030,3030,3030,1
|
||||
20250227,135900,439609100,3035,3035,3035,3035,2
|
||||
20250227,135800,439603030,3030,3035,3035,3030,1201
|
||||
20250227,135700,435963995,3030,3030,3030,3030,1
|
||||
20250227,135600,435960965,3035,3035,3035,3035,2
|
||||
20250227,135500,435954895,3035,3035,3035,3035,0
|
||||
20250227,135400,435954895,3035,3035,3035,3030,25
|
||||
20250227,135300,435879115,3035,3035,3035,3035,0
|
||||
20250227,135200,435879115,3035,3030,3035,3030,2
|
||||
20250227,135100,435873050,3035,3035,3035,3035,0
|
||||
20250227,135000,435873050,3035,3030,3035,3030,75
|
||||
20250227,134900,435645795,3030,3030,3030,3030,1
|
||||
20250227,134800,435642765,3035,3035,3035,3035,0
|
||||
20250227,134700,435642765,3035,3030,3035,3030,1081
|
||||
20250227,134600,432367330,3035,3030,3035,3030,2
|
||||
20250227,134500,432361265,3035,3035,3035,3035,0
|
||||
20250227,134400,432361265,3035,3035,3035,3035,1
|
||||
20250227,134300,432358230,3030,3030,3035,3030,12
|
||||
20250227,134200,432321865,3035,3035,3035,3035,0
|
||||
20250227,134100,432321865,3035,3035,3035,3035,1
|
||||
20250227,134000,432318830,3030,3030,3035,3030,1410
|
||||
20250227,133900,428046525,3035,3030,3035,3030,26
|
||||
20250227,133800,427967690,3035,3035,3035,3035,30
|
||||
20250227,133700,427876640,3035,3030,3035,3030,2
|
||||
20250227,133600,427870575,3035,3030,3035,3030,2
|
||||
20250227,133500,427864510,3035,3035,3035,3035,0
|
||||
20250227,133400,427864510,3035,3035,3035,3035,1
|
||||
20250227,133300,427861475,3040,3040,3040,3040,0
|
||||
20250227,133200,427861475,3040,3040,3040,3040,0
|
||||
20250227,133100,427861475,3040,3030,3040,3030,587
|
||||
20250227,133000,426081160,3030,3030,3030,3030,51
|
||||
20250227,132900,425926630,3030,3030,3030,3030,10
|
||||
20250227,132800,425896330,3025,3025,3025,3025,1
|
||||
20250227,132700,425893305,3030,3030,3030,3030,50
|
||||
20250227,132600,425741805,3030,3030,3030,3030,2
|
||||
20250227,132500,425735745,3025,3025,3025,3025,1
|
||||
20250227,132400,425732720,3030,3030,3030,3030,0
|
||||
20250227,132300,425732720,3030,3030,3030,3030,1
|
||||
20250227,132200,425729690,3030,3030,3030,3025,134
|
||||
20250227,132100,425323675,3025,3030,3030,3025,1294
|
||||
20250227,132000,421409310,3030,3030,3030,3030,290
|
||||
20250227,131900,420530610,3030,3030,3030,3030,600
|
||||
20250227,131800,418712610,3035,3035,3035,3035,1
|
||||
20250227,131700,418709575,3030,3035,3035,3030,195
|
||||
20250227,131600,418118715,3035,3035,3035,3035,500
|
||||
20250227,131500,416601215,3035,3035,3035,3035,0
|
||||
20250227,131400,416601215,3035,3035,3035,3035,2
|
||||
20250227,131300,416595145,3030,3030,3030,3030,1
|
||||
20250227,131200,416592115,3030,3030,3030,3030,0
|
||||
20250227,131100,416592115,3030,3035,3035,3030,167
|
||||
20250227,131000,416085770,3030,3035,3035,3030,120
|
||||
20250227,130900,415722070,3040,3040,3040,3040,0
|
||||
20250227,130800,415722070,3040,3040,3040,3040,0
|
||||
20250227,130700,415722070,3040,3040,3040,3040,10
|
||||
20250227,130600,415691670,3040,3040,3040,3040,0
|
||||
20250227,130500,415691670,3040,3040,3040,3040,0
|
||||
20250227,130400,415691670,3040,3040,3040,3040,0
|
||||
20250227,130300,415691670,3040,3040,3040,3040,0
|
||||
20250227,130200,415691670,3040,3040,3040,3040,0
|
||||
20250227,130100,415691670,3040,3040,3040,3040,1
|
||||
20250227,130000,415688630,3030,3030,3030,3030,2
|
||||
20250227,125900,415682570,3025,3025,3025,3025,0
|
||||
20250227,125800,415682570,3025,3025,3025,3025,0
|
||||
20250227,125700,415682570,3025,3025,3025,3025,505
|
||||
20250227,125600,414154945,3025,3025,3025,3025,7
|
||||
20250227,125500,414133770,3025,3025,3025,3025,18
|
||||
20250227,125400,414079320,3025,3025,3025,3025,0
|
||||
20250227,125300,414079320,3025,3025,3025,3025,0
|
||||
20250227,125200,414079320,3025,3040,3040,3025,850
|
||||
20250227,125100,411498320,3030,3040,3040,3030,261
|
||||
20250227,125000,410707480,3025,3025,3025,3025,1
|
||||
20250227,124900,410704455,3040,3040,3040,3040,0
|
||||
20250227,124800,410704455,3040,3040,3040,3040,1
|
||||
20250227,124700,410701415,3025,3025,3025,3025,70
|
||||
20250227,124600,410489665,3030,3030,3030,3030,35
|
||||
20250227,124500,410383615,3040,3040,3040,3040,0
|
||||
20250227,124400,410383615,3040,3040,3040,3040,0
|
||||
20250227,124300,410383615,3040,3040,3040,3040,200
|
||||
20250227,124200,409775615,3040,3040,3040,3040,1
|
||||
20250227,124100,409772575,3030,3035,3035,3030,690
|
||||
20250227,124000,407679375,3040,3040,3040,3040,0
|
||||
20250227,123900,407679375,3040,3040,3040,3040,0
|
||||
20250227,123800,407679375,3040,3040,3040,3040,0
|
||||
20250227,123700,407679375,3040,3040,3040,3040,0
|
||||
20250227,123600,407679375,3040,3040,3040,3040,0
|
||||
20250227,123500,407679375,3040,3040,3040,3040,1
|
||||
20250227,123400,407676335,3025,3025,3025,3025,0
|
||||
20250227,123300,407676335,3025,3025,3025,3025,150
|
||||
20250227,123200,407222585,3040,3025,3040,3025,18
|
||||
20250227,123100,407168120,3040,3040,3040,3040,0
|
||||
20250227,123000,407168120,3040,3030,3040,3030,25
|
||||
20250227,122900,407092330,3040,3040,3040,3040,0
|
||||
20250227,122800,407092330,3040,3040,3040,3040,0
|
||||
20250227,122700,407092330,3040,3040,3040,3040,0
|
||||
20250227,122600,407092330,3040,3040,3040,3040,0
|
||||
20250227,122500,407092330,3040,3040,3040,3040,0
|
||||
20250227,122400,407092330,3040,3040,3040,3040,0
|
||||
20250227,122300,407092330,3040,3040,3040,3040,0
|
||||
20250227,122200,407092330,3040,3040,3040,3040,1
|
||||
20250227,122100,407089290,3030,3030,3030,3030,140
|
||||
20250227,122000,406665090,3040,3040,3040,3040,0
|
||||
20250227,121900,406665090,3040,3040,3040,3040,0
|
||||
20250227,121800,406665090,3040,3040,3040,3040,1
|
||||
20250227,121700,406662050,3035,3040,3040,3035,16
|
||||
20250227,121600,406613485,3025,3025,3025,3025,0
|
||||
20250227,121500,406613485,3025,3025,3025,3025,161
|
||||
20250227,121400,406126460,3040,3040,3040,3040,0
|
||||
20250227,121300,406126460,3040,3040,3040,3040,0
|
||||
20250227,121200,406126460,3040,3040,3040,3040,0
|
||||
20250227,121100,406126460,3040,3040,3040,3040,0
|
||||
20250227,121000,406126460,3040,3040,3040,3040,1
|
||||
20250227,120900,406123420,3025,3020,3025,3020,2043
|
||||
20250227,120800,399952475,3025,3035,3035,3025,1967
|
||||
20250227,120700,393995290,3045,3045,3045,3045,0
|
||||
20250227,120600,393995290,3045,3045,3045,3045,0
|
||||
20250227,120500,393995290,3045,3045,3045,3045,0
|
||||
20250227,120400,393995290,3045,3045,3045,3045,0
|
||||
20250227,120300,393995290,3045,3045,3045,3045,0
|
||||
20250227,120200,393995290,3045,3045,3045,3045,0
|
||||
20250227,120100,393995290,3045,3045,3045,3045,0
|
||||
20250227,120000,393995290,3045,3045,3045,3045,0
|
||||
20250227,115900,393995290,3045,3045,3045,3045,0
|
||||
20250227,115800,393995290,3045,3045,3045,3045,0
|
||||
20250227,115700,393995290,3045,3045,3045,3045,0
|
||||
20250227,115600,393995290,3045,3045,3045,3045,0
|
||||
20250227,115500,393995290,3045,3030,3045,3030,151
|
||||
20250227,115400,393537745,3045,3045,3045,3045,0
|
||||
20250227,115300,393537745,3045,3040,3045,3040,294
|
||||
20250227,115200,392643980,3040,3040,3040,3040,3206
|
||||
20250227,115100,382897740,3040,3040,3040,3040,100
|
||||
20250227,115000,382593740,3040,3030,3040,3030,281
|
||||
20250227,114900,381742300,3040,3030,3040,3025,4499
|
||||
20250227,114800,368094015,3040,3040,3040,3040,0
|
||||
20250227,114700,368094015,3040,3035,3040,3025,506
|
||||
20250227,114600,366560995,3035,3035,3035,3035,1000
|
||||
20250227,114500,363525995,3035,3035,3035,3035,10
|
||||
20250227,114400,363495645,3035,3035,3035,3035,1
|
||||
20250227,114300,363492610,3025,3025,3025,3025,254
|
||||
20250227,114200,362724260,3035,3035,3035,3035,0
|
||||
20250227,114100,362724260,3035,3035,3035,3035,1
|
||||
20250227,114000,362721225,3035,3035,3035,3035,1
|
||||
20250227,113900,362718190,3025,3025,3025,3025,0
|
||||
20250227,113800,362718190,3025,3025,3025,3025,0
|
||||
20250227,113700,362718190,3025,3025,3025,3025,250
|
||||
20250227,113600,361961940,3025,3035,3035,3025,511
|
||||
20250227,113500,360416155,3025,3025,3025,3025,310
|
||||
20250227,113400,359478405,3040,3040,3040,3040,0
|
||||
20250227,113300,359478405,3040,3040,3040,3040,1
|
||||
20250227,113200,359475365,3025,3025,3040,3020,3202
|
||||
20250227,113100,349803120,3025,3030,3040,3025,240
|
||||
20250227,113000,349076590,3040,3040,3040,3040,0
|
||||
20250227,112900,349076590,3040,3040,3040,3040,0
|
||||
20250227,112800,349076590,3040,3040,3040,3040,3
|
||||
20250227,112700,349067470,3040,3040,3040,3040,0
|
||||
20250227,112600,349067470,3040,3040,3040,3040,0
|
||||
20250227,112500,349067470,3040,3040,3040,3040,0
|
||||
20250227,112400,349067470,3040,3040,3040,3040,0
|
||||
20250227,112300,349067470,3040,3040,3040,3040,0
|
||||
20250227,112200,349067470,3040,3030,3040,3025,931
|
||||
20250227,112100,346250810,3040,3040,3040,3040,1
|
||||
20250227,112000,346247770,3025,3025,3025,3025,819
|
||||
20250227,111900,343770295,3025,3025,3025,3025,76
|
||||
20250227,111800,343540395,3040,3040,3040,3040,0
|
||||
20250227,111700,343540395,3040,3040,3040,3040,0
|
||||
20250227,111600,343540395,3040,3025,3040,3025,2262
|
||||
20250227,111500,336697815,3025,3030,3030,3025,2738
|
||||
20250227,111400,328415355,3040,3040,3040,3040,0
|
||||
20250227,111300,328415355,3040,3040,3040,3040,0
|
||||
20250227,111200,328415355,3040,3040,3040,3040,1
|
||||
20250227,111100,328412315,3025,3025,3025,3025,0
|
||||
20250227,111000,328412315,3025,3025,3025,3025,0
|
||||
20250227,110900,328412315,3025,3025,3025,3025,34
|
||||
20250227,110800,328309465,3040,3030,3040,3030,186
|
||||
20250227,110700,327745875,3040,3040,3040,3040,0
|
||||
20250227,110600,327745875,3040,3040,3040,3040,0
|
||||
20250227,110500,327745875,3040,3040,3040,3040,0
|
||||
20250227,110400,327745875,3040,3040,3040,3040,1
|
||||
20250227,110300,327742835,3030,3030,3030,3030,61
|
||||
20250227,110200,327558005,3030,3030,3030,3030,9
|
||||
20250227,110100,327530735,3045,3045,3045,3045,0
|
||||
20250227,110000,327530735,3045,3025,3045,3025,1122
|
||||
20250227,105900,324136665,3025,3035,3035,3020,36260
|
||||
20250227,105800,214426300,3030,3030,3030,3030,50
|
||||
20250227,105700,214274800,3035,3035,3035,3035,0
|
||||
20250227,105600,214274800,3035,3035,3035,3035,5
|
||||
20250227,105500,214259625,3035,3035,3035,3035,402
|
||||
20250227,105400,213039555,3035,3035,3035,3035,0
|
||||
20250227,105300,213039555,3035,3035,3035,3035,0
|
||||
20250227,105200,213039555,3035,3035,3035,3035,4
|
||||
20250227,105100,213027415,3030,3030,3030,3030,0
|
||||
20250227,105000,213027415,3030,3030,3030,3030,1002
|
||||
20250227,104900,209991355,3035,3035,3035,3035,202
|
||||
20250227,104800,209378285,3030,3030,3030,3030,34
|
||||
20250227,104700,209275265,3035,3035,3035,3035,0
|
||||
20250227,104600,209275265,3035,3035,3035,3035,7
|
||||
20250227,104500,209254020,3030,3035,3035,3030,10
|
||||
20250227,104400,209223715,3045,3045,3045,3045,10
|
||||
20250227,104300,209193265,3045,3035,3045,3035,171
|
||||
20250227,104200,208673580,3045,3045,3045,3045,100
|
||||
20250227,104100,208369080,3045,3045,3045,3045,0
|
||||
20250227,104000,208369080,3045,3045,3045,3045,1
|
||||
20250227,103900,208366035,3045,3045,3045,3045,1
|
||||
20250227,103800,208362990,3030,3035,3045,3030,7256
|
||||
20250227,103700,186376420,3030,3030,3030,3030,8974
|
||||
20250227,103600,159185200,3035,3030,3035,3030,1550
|
||||
20250227,103500,154488450,3030,3030,3030,3030,0
|
||||
20250227,103400,154488450,3030,3035,3035,3030,2101
|
||||
20250227,103300,148121420,3035,3035,3035,3035,70
|
||||
20250227,103200,147908970,3035,3035,3035,3035,4
|
||||
20250227,103100,147896830,3030,3030,3030,3030,0
|
||||
20250227,103000,147896830,3030,3030,3030,3030,1
|
||||
20250227,102900,147893800,3030,3035,3035,3030,1402
|
||||
20250227,102800,143638735,3040,3040,3040,3040,0
|
||||
20250227,102700,143638735,3040,3040,3040,3040,94
|
||||
20250227,102600,143352975,3040,3040,3040,3040,0
|
||||
20250227,102500,143352975,3040,3040,3040,3040,1
|
||||
20250227,102400,143349935,3040,3035,3040,3035,84
|
||||
20250227,102300,143094990,3035,3035,3035,3035,0
|
||||
20250227,102200,143094990,3035,3035,3035,3035,100
|
||||
20250227,102100,142791490,3035,3035,3035,3035,714
|
||||
20250227,102000,140624500,3030,3030,3030,3030,0
|
||||
20250227,101900,140624500,3030,3030,3030,3030,612
|
||||
20250227,101800,138770140,3035,3035,3035,3035,97
|
||||
20250227,101700,138475745,3045,3045,3045,3045,0
|
||||
20250227,101600,138475745,3045,3045,3045,3045,0
|
||||
20250227,101500,138475745,3045,3040,3045,3035,104
|
||||
20250227,101400,138160085,3045,3040,3045,3040,498
|
||||
20250227,101300,136644140,3040,3040,3040,3040,0
|
||||
20250227,101200,136644140,3040,3030,3040,3030,1201
|
||||
20250227,101100,132996605,3030,3040,3040,3030,730
|
||||
20250227,101000,130784670,3030,3035,3035,3030,1129
|
||||
20250227,100900,127363715,3030,3030,3030,3030,0
|
||||
20250227,100800,127363715,3030,3035,3035,3030,555
|
||||
20250227,100700,125682060,3040,3035,3040,3035,29
|
||||
20250227,100600,125594035,3040,3035,3040,3035,101
|
||||
20250227,100500,125287495,3035,3035,3035,3035,0
|
||||
20250227,100400,125287495,3035,3035,3035,3035,197
|
||||
20250227,100300,124689600,3035,3040,3040,3035,2
|
||||
20250227,100200,124683525,3035,3035,3035,3035,2
|
||||
20250227,100100,124677455,3035,3035,3035,3035,53
|
||||
20250227,100000,124516600,3035,3040,3040,3035,221
|
||||
20250227,095900,123845815,3040,3040,3040,3040,10
|
||||
20250227,095800,123815415,3040,3040,3040,3040,13
|
||||
20250227,095700,123775895,3040,3040,3040,3040,110
|
||||
20250227,095600,123441495,3040,3040,3040,3040,63
|
||||
20250227,095500,123249975,3040,3035,3040,3035,163
|
||||
20250227,095400,122755200,3035,3035,3035,3035,156
|
||||
20250227,095300,122281740,3035,3035,3035,3035,203
|
||||
20250227,095200,121665635,3035,3035,3035,3030,784
|
||||
20250227,095100,119289345,3035,3035,3035,3035,10678
|
||||
20250227,095000,86881615,3040,3040,3040,3040,57
|
||||
20250227,094900,86708335,3040,3040,3040,3040,111
|
||||
20250227,094800,86370895,3040,3045,3045,3040,501
|
||||
20250227,094700,84845355,3045,3040,3045,3040,905
|
||||
20250227,094600,82094150,3040,3040,3040,3040,406
|
||||
20250227,094500,80859910,3040,3045,3045,3040,26
|
||||
20250227,094400,80780865,3045,3045,3045,3040,40
|
||||
20250227,094300,80659235,3045,3045,3045,3040,4
|
||||
20250227,094200,80647065,3040,3040,3040,3040,110
|
||||
20250227,094100,80312665,3040,3035,3040,3035,510
|
||||
20250227,094000,78763765,3035,3040,3040,3035,1390
|
||||
20250227,093900,74544715,3040,3035,3040,3035,33
|
||||
20250227,093800,74444405,3045,3040,3045,3040,4838
|
||||
20250227,093700,59736830,3045,3045,3045,3045,5
|
||||
20250227,093600,59721605,3045,3050,3050,3045,198
|
||||
20250227,093500,59118295,3050,3040,3050,3040,16
|
||||
20250227,093400,59069615,3050,3050,3050,3050,2
|
||||
20250227,093300,59063515,3050,3050,3050,3045,113
|
||||
20250227,093200,58719415,3045,3045,3045,3040,3010
|
||||
20250227,093100,49563770,3045,3045,3045,3045,0
|
||||
20250227,093000,49563770,3045,3045,3045,3045,0
|
||||
20250227,092900,49563770,3045,3045,3045,3045,0
|
||||
20250227,092800,49563770,3045,3045,3045,3045,0
|
||||
20250227,092700,49563770,3045,3045,3045,3045,481
|
||||
20250227,092600,48099125,3045,3045,3045,3045,84
|
||||
20250227,092500,47843345,3050,3050,3050,3050,0
|
||||
20250227,092400,47843345,3050,3050,3050,3045,662
|
||||
20250227,092300,45826925,3040,3050,3050,3040,39
|
||||
20250227,092200,45708335,3050,3050,3050,3050,1
|
||||
20250227,092100,45705285,3050,3050,3050,3050,103
|
||||
20250227,092000,45391135,3040,3045,3045,3040,3983
|
||||
20250227,091900,33264620,3050,3050,3050,3050,0
|
||||
20250227,091800,33264620,3050,3045,3050,3045,847
|
||||
20250227,091700,30685315,3055,3055,3055,3045,104
|
||||
20250227,091600,30368065,3055,3055,3055,3050,341
|
||||
20250227,091500,29327810,3045,3045,3055,3045,354
|
||||
20250227,091400,28248360,3045,3045,3045,3045,40
|
||||
20250227,091300,28126560,3055,3055,3055,3045,2225
|
||||
20250227,091200,21343330,3050,3050,3050,3050,300
|
||||
20250227,091100,20428330,3055,3055,3055,3055,5
|
||||
20250227,091000,20413055,3050,3050,3050,3050,1866
|
||||
20250227,090900,14721755,3055,3055,3055,3055,4
|
||||
20250227,090800,14709535,3055,3055,3055,3055,152
|
||||
20250227,090700,14245175,3060,3050,3060,3050,411
|
||||
20250227,090600,12991615,3060,3050,3060,3045,24
|
||||
20250227,090500,12918465,3050,3050,3050,3050,31
|
||||
20250227,090400,12823915,3060,3060,3060,3060,43
|
||||
20250227,090300,12692335,3060,3050,3060,3050,1654
|
||||
20250227,090200,7647625,3060,3060,3060,3055,670
|
||||
20250227,090100,5600755,3050,3050,3050,3050,555
|
||||
20250227,090000,3908005,3060,3050,3060,3050,1280
|
||||
|
Reference in New Issue
Block a user