Update 2025-02-27 2849 candle_min
This commit is contained in:
651
067730/min/candle-20250227.csv
Normal file
651
067730/min/candle-20250227.csv
Normal file
@@ -0,0 +1,651 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,194900,322863950,2980,2980,2980,2980,3701
|
||||
20250227,194800,322863950,2980,2980,2980,2980,0
|
||||
20250227,194700,322863950,2980,2980,2980,2980,0
|
||||
20250227,194600,322863950,2980,2980,2980,2980,0
|
||||
20250227,194500,322863950,2980,2980,2980,2980,0
|
||||
20250227,194400,322863950,2980,2980,2980,2980,0
|
||||
20250227,194300,322863950,2980,2980,2980,2980,0
|
||||
20250227,194200,322863950,2980,2980,2980,2980,0
|
||||
20250227,194100,322863950,2980,2980,2980,2980,0
|
||||
20250227,194000,322863950,2980,2980,2980,2980,0
|
||||
20250227,193900,322863950,2980,2980,2980,2980,0
|
||||
20250227,193800,322863950,2980,2980,2980,2980,0
|
||||
20250227,193700,322863950,2980,2980,2980,2980,0
|
||||
20250227,193600,322863950,2980,2980,2980,2980,0
|
||||
20250227,193500,322863950,2980,2980,2980,2980,0
|
||||
20250227,193400,322863950,2980,2980,2980,2980,0
|
||||
20250227,193300,322863950,2980,2980,2980,2980,0
|
||||
20250227,193200,322863950,2980,2980,2980,2980,0
|
||||
20250227,193100,322863950,2980,2980,2980,2980,0
|
||||
20250227,193000,322863950,2980,2980,2980,2980,0
|
||||
20250227,192900,322863950,2980,2980,2980,2980,0
|
||||
20250227,192800,322863950,2980,2980,2980,2980,0
|
||||
20250227,192700,322863950,2980,2980,2980,2980,0
|
||||
20250227,192600,322863950,2980,2980,2980,2980,0
|
||||
20250227,192500,322863950,2980,2980,2980,2980,0
|
||||
20250227,192400,322863950,2980,2980,2980,2980,0
|
||||
20250227,192300,322863950,2980,2980,2980,2980,0
|
||||
20250227,192200,322863950,2980,2980,2980,2980,0
|
||||
20250227,192100,322863950,2980,2980,2980,2980,0
|
||||
20250227,192000,322863950,2980,2980,2980,2980,0
|
||||
20250227,191900,322863950,2980,2980,2980,2980,3701
|
||||
20250227,191800,322863950,2980,2980,2980,2980,0
|
||||
20250227,191700,322863950,2980,2980,2980,2980,0
|
||||
20250227,191600,322863950,2980,2980,2980,2980,0
|
||||
20250227,191500,322863950,2980,2980,2980,2980,0
|
||||
20250227,191400,322863950,2980,2980,2980,2980,0
|
||||
20250227,191300,322863950,2980,2980,2980,2980,0
|
||||
20250227,191200,322863950,2980,2980,2980,2980,0
|
||||
20250227,191100,322863950,2980,2980,2980,2980,0
|
||||
20250227,191000,322863950,2980,2980,2980,2980,0
|
||||
20250227,190900,322863950,2980,2980,2980,2980,0
|
||||
20250227,190800,322863950,2980,2980,2980,2980,0
|
||||
20250227,190700,322863950,2980,2980,2980,2980,0
|
||||
20250227,190600,322863950,2980,2980,2980,2980,0
|
||||
20250227,190500,322863950,2980,2980,2980,2980,0
|
||||
20250227,190400,322863950,2980,2980,2980,2980,0
|
||||
20250227,190300,322863950,2980,2980,2980,2980,0
|
||||
20250227,190200,322863950,2980,2980,2980,2980,0
|
||||
20250227,190100,322863950,2980,2980,2980,2980,0
|
||||
20250227,190000,322863950,2980,2980,2980,2980,0
|
||||
20250227,185900,322863950,2980,2980,2980,2980,0
|
||||
20250227,185800,322863950,2980,2980,2980,2980,0
|
||||
20250227,185700,322863950,2980,2980,2980,2980,0
|
||||
20250227,185600,322863950,2980,2980,2980,2980,0
|
||||
20250227,185500,322863950,2980,2980,2980,2980,0
|
||||
20250227,185400,322863950,2980,2980,2980,2980,0
|
||||
20250227,185300,322863950,2980,2980,2980,2980,0
|
||||
20250227,185200,322863950,2980,2980,2980,2980,0
|
||||
20250227,185100,322863950,2980,2980,2980,2980,0
|
||||
20250227,185000,322863950,2980,2980,2980,2980,0
|
||||
20250227,184900,322863950,2980,2980,2980,2980,3701
|
||||
20250227,184800,322863950,2980,2980,2980,2980,0
|
||||
20250227,184700,322863950,2980,2980,2980,2980,0
|
||||
20250227,184600,322863950,2980,2980,2980,2980,0
|
||||
20250227,184500,322863950,2980,2980,2980,2980,0
|
||||
20250227,184400,322863950,2980,2980,2980,2980,0
|
||||
20250227,184300,322863950,2980,2980,2980,2980,0
|
||||
20250227,184200,322863950,2980,2980,2980,2980,0
|
||||
20250227,184100,322863950,2980,2980,2980,2980,0
|
||||
20250227,184000,322863950,2980,2980,2980,2980,0
|
||||
20250227,183900,322863950,2980,2980,2980,2980,0
|
||||
20250227,183800,322863950,2980,2980,2980,2980,0
|
||||
20250227,183700,322863950,2980,2980,2980,2980,0
|
||||
20250227,183600,322863950,2980,2980,2980,2980,0
|
||||
20250227,183500,322863950,2980,2980,2980,2980,0
|
||||
20250227,183400,322863950,2980,2980,2980,2980,0
|
||||
20250227,183300,322863950,2980,2980,2980,2980,0
|
||||
20250227,183200,322863950,2980,2980,2980,2980,0
|
||||
20250227,183100,322863950,2980,2980,2980,2980,0
|
||||
20250227,183000,322863950,2980,2980,2980,2980,0
|
||||
20250227,182900,322863950,2980,2980,2980,2980,0
|
||||
20250227,182800,322863950,2980,2980,2980,2980,0
|
||||
20250227,182700,322863950,2980,2980,2980,2980,0
|
||||
20250227,182600,322863950,2980,2980,2980,2980,0
|
||||
20250227,182500,322863950,2980,2980,2980,2980,0
|
||||
20250227,182400,322863950,2980,2980,2980,2980,0
|
||||
20250227,182300,322863950,2980,2980,2980,2980,0
|
||||
20250227,182200,322863950,2980,2980,2980,2980,0
|
||||
20250227,182100,322863950,2980,2980,2980,2980,0
|
||||
20250227,182000,322863950,2980,2980,2980,2980,0
|
||||
20250227,181900,322863950,2980,2980,2980,2980,3701
|
||||
20250227,181800,322863950,2980,2980,2980,2980,0
|
||||
20250227,181700,322863950,2980,2980,2980,2980,0
|
||||
20250227,181600,322863950,2980,2980,2980,2980,0
|
||||
20250227,181500,322863950,2980,2980,2980,2980,0
|
||||
20250227,181400,322863950,2980,2980,2980,2980,0
|
||||
20250227,181300,322863950,2980,2980,2980,2980,0
|
||||
20250227,181200,322863950,2980,2980,2980,2980,0
|
||||
20250227,181100,322863950,2980,2980,2980,2980,0
|
||||
20250227,181000,322863950,2980,2980,2980,2980,0
|
||||
20250227,180900,322863950,2980,2980,2980,2980,0
|
||||
20250227,180800,322863950,2980,2980,2980,2980,0
|
||||
20250227,180700,322863950,2980,2980,2980,2980,0
|
||||
20250227,180600,322863950,2980,2980,2980,2980,0
|
||||
20250227,180500,322863950,2980,2980,2980,2980,0
|
||||
20250227,180400,322863950,2980,2980,2980,2980,0
|
||||
20250227,180300,322863950,2980,2980,2980,2980,0
|
||||
20250227,180200,322863950,2980,2980,2980,2980,0
|
||||
20250227,180100,322863950,2980,2980,2980,2980,0
|
||||
20250227,180000,322863950,2980,2980,2980,2980,0
|
||||
20250227,175900,322863950,2980,2980,2980,2980,0
|
||||
20250227,175800,322863950,2980,2980,2980,2980,0
|
||||
20250227,175700,322863950,2980,2980,2980,2980,0
|
||||
20250227,175600,322863950,2980,2980,2980,2980,0
|
||||
20250227,175500,322863950,2980,2980,2980,2980,0
|
||||
20250227,175400,322863950,2980,2980,2980,2980,0
|
||||
20250227,175300,322863950,2980,2980,2980,2980,0
|
||||
20250227,175200,322863950,2980,2980,2980,2980,0
|
||||
20250227,175100,322863950,2980,2980,2980,2980,0
|
||||
20250227,175000,322863950,2980,2980,2980,2980,0
|
||||
20250227,174900,322863950,2980,2980,2980,2980,3701
|
||||
20250227,174800,322863950,2980,2980,2980,2980,0
|
||||
20250227,174700,322863950,2980,2980,2980,2980,0
|
||||
20250227,174600,322863950,2980,2980,2980,2980,0
|
||||
20250227,174500,322863950,2980,2980,2980,2980,0
|
||||
20250227,174400,322863950,2980,2980,2980,2980,0
|
||||
20250227,174300,322863950,2980,2980,2980,2980,0
|
||||
20250227,174200,322863950,2980,2980,2980,2980,0
|
||||
20250227,174100,322863950,2980,2980,2980,2980,0
|
||||
20250227,174000,322863950,2980,2980,2980,2980,0
|
||||
20250227,173900,322863950,2980,2980,2980,2980,0
|
||||
20250227,173800,322863950,2980,2980,2980,2980,0
|
||||
20250227,173700,322863950,2980,2980,2980,2980,0
|
||||
20250227,173600,322863950,2980,2980,2980,2980,0
|
||||
20250227,173500,322863950,2980,2980,2980,2980,0
|
||||
20250227,173400,322863950,2980,2980,2980,2980,0
|
||||
20250227,173300,322863950,2980,2980,2980,2980,0
|
||||
20250227,173200,322863950,2980,2980,2980,2980,0
|
||||
20250227,173100,322863950,2980,2980,2980,2980,0
|
||||
20250227,173000,322863950,2980,2980,2980,2980,0
|
||||
20250227,172900,322863950,2980,2980,2980,2980,0
|
||||
20250227,172800,322863950,2980,2980,2980,2980,0
|
||||
20250227,172700,322863950,2980,2980,2980,2980,0
|
||||
20250227,172600,322863950,2980,2980,2980,2980,0
|
||||
20250227,172500,322863950,2980,2980,2980,2980,0
|
||||
20250227,172400,322863950,2980,2980,2980,2980,0
|
||||
20250227,172300,322863950,2980,2980,2980,2980,0
|
||||
20250227,172200,322863950,2980,2980,2980,2980,0
|
||||
20250227,172100,322863950,2980,2980,2980,2980,0
|
||||
20250227,172000,322863950,2980,2980,2980,2980,0
|
||||
20250227,171900,322863950,2980,2980,2980,2980,3701
|
||||
20250227,171800,322863950,2980,2980,2980,2980,0
|
||||
20250227,171700,322863950,2980,2980,2980,2980,0
|
||||
20250227,171600,322863950,2980,2980,2980,2980,0
|
||||
20250227,171500,322863950,2980,2980,2980,2980,0
|
||||
20250227,171400,322863950,2980,2980,2980,2980,0
|
||||
20250227,171300,322863950,2980,2980,2980,2980,0
|
||||
20250227,171200,322863950,2980,2980,2980,2980,0
|
||||
20250227,171100,322863950,2980,2980,2980,2980,0
|
||||
20250227,171000,322863950,2980,2980,2980,2980,0
|
||||
20250227,170900,322863950,2980,2980,2980,2980,0
|
||||
20250227,170800,322863950,2980,2980,2980,2980,0
|
||||
20250227,170700,322863950,2980,2980,2980,2980,0
|
||||
20250227,170600,322863950,2980,2980,2980,2980,0
|
||||
20250227,170500,322863950,2980,2980,2980,2980,0
|
||||
20250227,170400,322863950,2980,2980,2980,2980,0
|
||||
20250227,170300,322863950,2980,2980,2980,2980,0
|
||||
20250227,170200,322863950,2980,2980,2980,2980,0
|
||||
20250227,170100,322863950,2980,2980,2980,2980,0
|
||||
20250227,170000,322863950,2980,2980,2980,2980,0
|
||||
20250227,165900,322863950,2980,2980,2980,2980,0
|
||||
20250227,165800,322863950,2980,2980,2980,2980,0
|
||||
20250227,165700,322863950,2980,2980,2980,2980,0
|
||||
20250227,165600,322863950,2980,2980,2980,2980,0
|
||||
20250227,165500,322863950,2980,2980,2980,2980,0
|
||||
20250227,165400,322863950,2980,2980,2980,2980,0
|
||||
20250227,165300,322863950,2980,2980,2980,2980,0
|
||||
20250227,165200,322863950,2980,2980,2980,2980,0
|
||||
20250227,165100,322863950,2980,2980,2980,2980,0
|
||||
20250227,165000,322863950,2980,2980,2980,2980,0
|
||||
20250227,164900,322863950,2980,2980,2980,2980,3701
|
||||
20250227,164800,322863950,2980,2980,2980,2980,0
|
||||
20250227,164700,322863950,2980,2980,2980,2980,0
|
||||
20250227,164600,322863950,2980,2980,2980,2980,0
|
||||
20250227,164500,322863950,2980,2980,2980,2980,0
|
||||
20250227,164400,322863950,2980,2980,2980,2980,0
|
||||
20250227,164300,322863950,2980,2980,2980,2980,0
|
||||
20250227,164200,322863950,2980,2980,2980,2980,0
|
||||
20250227,164100,322863950,2980,2980,2980,2980,0
|
||||
20250227,164000,322863950,2980,2980,2980,2980,0
|
||||
20250227,163900,322863950,2980,2980,2980,2980,0
|
||||
20250227,163800,322863950,2980,2980,2980,2980,0
|
||||
20250227,163700,322863950,2980,2980,2980,2980,0
|
||||
20250227,163600,322863950,2980,2980,2980,2980,0
|
||||
20250227,163500,322863950,2980,2980,2980,2980,0
|
||||
20250227,163400,322863950,2980,2980,2980,2980,0
|
||||
20250227,163300,322863950,2980,2980,2980,2980,0
|
||||
20250227,163200,322863950,2980,2980,2980,2980,0
|
||||
20250227,163100,322863950,2980,2980,2980,2980,0
|
||||
20250227,163000,322863950,2980,2980,2980,2980,0
|
||||
20250227,162900,322863950,2980,2980,2980,2980,0
|
||||
20250227,162800,322863950,2980,2980,2980,2980,0
|
||||
20250227,162700,322863950,2980,2980,2980,2980,0
|
||||
20250227,162600,322863950,2980,2980,2980,2980,0
|
||||
20250227,162500,322863950,2980,2980,2980,2980,0
|
||||
20250227,162400,322863950,2980,2980,2980,2980,0
|
||||
20250227,162300,322863950,2980,2980,2980,2980,0
|
||||
20250227,162200,322863950,2980,2980,2980,2980,0
|
||||
20250227,162100,322863950,2980,2980,2980,2980,0
|
||||
20250227,162000,322863950,2980,2980,2980,2980,0
|
||||
20250227,161900,322863950,2980,2980,2980,2980,3701
|
||||
20250227,161800,322863950,2980,2980,2980,2980,0
|
||||
20250227,161700,322863950,2980,2980,2980,2980,0
|
||||
20250227,161600,322863950,2980,2980,2980,2980,0
|
||||
20250227,161500,322863950,2980,2980,2980,2980,0
|
||||
20250227,161400,322863950,2980,2980,2980,2980,0
|
||||
20250227,161300,322863950,2980,2980,2980,2980,0
|
||||
20250227,161200,322863950,2980,2980,2980,2980,0
|
||||
20250227,161100,322863950,2980,2980,2980,2980,0
|
||||
20250227,161000,322863950,2980,2980,2980,2980,0
|
||||
20250227,160900,322863950,2980,2980,2980,2980,0
|
||||
20250227,160800,322863950,2980,2980,2980,2980,0
|
||||
20250227,160700,322863950,2980,2980,2980,2980,0
|
||||
20250227,160600,322863950,2980,2980,2980,2980,0
|
||||
20250227,160500,322863950,2980,2980,2980,2980,0
|
||||
20250227,160400,322863950,2980,2980,2980,2980,0
|
||||
20250227,160300,322863950,2980,2980,2980,2980,0
|
||||
20250227,160200,322863950,2980,2980,2980,2980,0
|
||||
20250227,160100,322863950,2980,2980,2980,2980,0
|
||||
20250227,160000,322863950,2980,2980,2980,2980,0
|
||||
20250227,155900,322863950,2980,2980,2980,2980,0
|
||||
20250227,155800,322863950,2980,2980,2980,2980,0
|
||||
20250227,155700,322863950,2980,2980,2980,2980,0
|
||||
20250227,155600,322863950,2980,2980,2980,2980,0
|
||||
20250227,155500,322863950,2980,2980,2980,2980,0
|
||||
20250227,155400,322863950,2980,2980,2980,2980,0
|
||||
20250227,155300,322863950,2980,2980,2980,2980,0
|
||||
20250227,155200,322863950,2980,2980,2980,2980,0
|
||||
20250227,155100,322863950,2980,2980,2980,2980,0
|
||||
20250227,155000,322863950,2980,2980,2980,2980,0
|
||||
20250227,154900,322863950,2980,2980,2980,2980,3701
|
||||
20250227,154800,322863950,2980,2980,2980,2980,0
|
||||
20250227,154700,322863950,2980,2980,2980,2980,0
|
||||
20250227,154600,322863950,2980,2980,2980,2980,0
|
||||
20250227,154500,322863950,2980,2980,2980,2980,0
|
||||
20250227,154400,322863950,2980,2980,2980,2980,0
|
||||
20250227,154300,322863950,2980,2980,2980,2980,0
|
||||
20250227,154200,322863950,2980,2980,2980,2980,0
|
||||
20250227,154100,322863950,2980,2980,2980,2980,0
|
||||
20250227,154000,322863950,2980,2980,2980,2980,0
|
||||
20250227,153900,322863950,2980,2980,2980,2980,0
|
||||
20250227,153800,322863950,2980,2980,2980,2980,0
|
||||
20250227,153700,322863950,2980,2980,2980,2980,0
|
||||
20250227,153600,322863950,2980,2980,2980,2980,0
|
||||
20250227,153500,322863950,2980,2980,2980,2980,0
|
||||
20250227,153400,322863950,2980,2980,2980,2980,0
|
||||
20250227,153300,322863950,2980,2980,2980,2980,0
|
||||
20250227,153200,322863950,2980,2980,2980,2980,0
|
||||
20250227,153100,322863950,2980,2980,2980,2980,0
|
||||
20250227,153000,322863950,2980,2980,2980,2980,3701
|
||||
20250227,152900,311834970,3000,3000,3000,3000,0
|
||||
20250227,152800,311834970,3000,3000,3000,3000,0
|
||||
20250227,152700,311834970,3000,3000,3000,3000,0
|
||||
20250227,152600,311834970,3000,3000,3000,3000,0
|
||||
20250227,152500,311834970,3000,3000,3000,3000,0
|
||||
20250227,152400,311834970,3000,3000,3000,3000,0
|
||||
20250227,152300,311834970,3000,3000,3000,3000,0
|
||||
20250227,152200,311834970,3000,3000,3000,3000,0
|
||||
20250227,152100,311834970,3000,3000,3000,3000,0
|
||||
20250227,152000,311834970,3000,3000,3000,3000,0
|
||||
20250227,151900,311834970,3000,3000,3000,3000,0
|
||||
20250227,151800,311834970,3000,3000,3000,3000,0
|
||||
20250227,151700,311834970,3000,3000,3000,3000,0
|
||||
20250227,151600,311834970,3000,3000,3000,3000,15
|
||||
20250227,151500,311789970,3000,3000,3000,3000,0
|
||||
20250227,151400,311789970,3000,3000,3000,3000,17
|
||||
20250227,151300,311738970,3000,3000,3000,3000,3
|
||||
20250227,151200,311729970,2985,2995,2995,2985,225
|
||||
20250227,151100,311058175,3005,3005,3005,3000,24
|
||||
20250227,151000,310986070,3005,3005,3005,3005,2
|
||||
20250227,150900,310980060,2985,3000,3000,2985,12
|
||||
20250227,150800,310944225,3005,3005,3005,3005,0
|
||||
20250227,150700,310944225,3005,3005,3005,3005,15
|
||||
20250227,150600,310899150,3005,2990,3005,2990,3
|
||||
20250227,150500,310890150,2985,3000,3000,2985,327
|
||||
20250227,150400,309912805,3025,3015,3025,3015,500
|
||||
20250227,150300,308400625,3020,3000,3020,3000,507
|
||||
20250227,150200,306870640,3005,3000,3005,3000,32
|
||||
20250227,150100,306774635,3000,3000,3000,3000,127
|
||||
20250227,150000,306393635,3010,3010,3010,3010,0
|
||||
20250227,145900,306393635,3010,3010,3010,3010,0
|
||||
20250227,145800,306393635,3010,3005,3010,3000,71
|
||||
20250227,145700,306180435,3000,3000,3000,3000,193
|
||||
20250227,145600,305601435,3000,3000,3000,3000,0
|
||||
20250227,145500,305601435,3000,3000,3000,3000,97
|
||||
20250227,145400,305310435,3000,3000,3000,3000,0
|
||||
20250227,145300,305310435,3000,3000,3000,3000,0
|
||||
20250227,145200,305310435,3000,3000,3000,3000,0
|
||||
20250227,145100,305310435,3000,3000,3000,3000,1
|
||||
20250227,145000,305307435,3000,2985,3000,2985,926
|
||||
20250227,144900,302543310,2995,2995,2995,2995,260
|
||||
20250227,144800,301764610,3000,3000,3000,3000,0
|
||||
20250227,144700,301764610,3000,3000,3000,3000,0
|
||||
20250227,144600,301764610,3000,3000,3000,3000,1
|
||||
20250227,144500,301761610,2995,2995,2995,2995,371
|
||||
20250227,144400,300650465,3015,3015,3015,3015,0
|
||||
20250227,144300,300650465,3015,3015,3015,3015,0
|
||||
20250227,144200,300650465,3015,3015,3015,3015,0
|
||||
20250227,144100,300650465,3015,3015,3015,3015,0
|
||||
20250227,144000,300650465,3015,3015,3015,3015,0
|
||||
20250227,143900,300650465,3015,3015,3015,3015,0
|
||||
20250227,143800,300650465,3015,3015,3015,3015,0
|
||||
20250227,143700,300650465,3015,3015,3015,3015,0
|
||||
20250227,143600,300650465,3015,3015,3015,3015,0
|
||||
20250227,143500,300650465,3015,3000,3015,3000,38
|
||||
20250227,143400,300536275,3000,3000,3000,3000,0
|
||||
20250227,143300,300536275,3000,3000,3000,3000,0
|
||||
20250227,143200,300536275,3000,3000,3000,3000,1
|
||||
20250227,143100,300533275,2995,2995,2995,2995,77
|
||||
20250227,143000,300302660,3000,3000,3000,3000,0
|
||||
20250227,142900,300302660,3000,3000,3000,3000,0
|
||||
20250227,142800,300302660,3000,2995,3000,2995,11
|
||||
20250227,142700,300269710,2995,3000,3000,2995,315
|
||||
20250227,142600,299326280,2995,2995,2995,2995,108
|
||||
20250227,142500,299002820,2995,2995,2995,2995,100
|
||||
20250227,142400,298703320,3010,3010,3010,3010,0
|
||||
20250227,142300,298703320,3010,3010,3010,3010,0
|
||||
20250227,142200,298703320,3010,3010,3010,3010,0
|
||||
20250227,142100,298703320,3010,3010,3010,3010,1
|
||||
20250227,142000,298700310,3010,3010,3010,3010,4
|
||||
20250227,141900,298688270,2995,2995,2995,2995,2
|
||||
20250227,141800,298682280,3000,3005,3005,3000,63
|
||||
20250227,141700,298493250,3010,3010,3010,3010,0
|
||||
20250227,141600,298493250,3010,3010,3010,3010,0
|
||||
20250227,141500,298493250,3010,3010,3010,3010,8
|
||||
20250227,141400,298469170,3010,3010,3010,3010,10
|
||||
20250227,141300,298439070,3010,3010,3010,3010,0
|
||||
20250227,141200,298439070,3010,3010,3010,3010,0
|
||||
20250227,141100,298439070,3010,3010,3010,3010,6
|
||||
20250227,141000,298421010,3015,3015,3015,3015,0
|
||||
20250227,140900,298421010,3015,3015,3015,3015,0
|
||||
20250227,140800,298421010,3015,3015,3015,3015,0
|
||||
20250227,140700,298421010,3015,3015,3020,3015,7
|
||||
20250227,140600,298399900,3015,3010,3015,3010,27
|
||||
20250227,140500,298318540,3020,3020,3020,3020,0
|
||||
20250227,140400,298318540,3020,3020,3020,3020,0
|
||||
20250227,140300,298318540,3020,3000,3020,2995,1022
|
||||
20250227,140200,295256945,3020,3020,3020,3020,9
|
||||
20250227,140100,295229765,3020,3020,3020,3020,0
|
||||
20250227,140000,295229765,3020,3020,3020,3020,1
|
||||
20250227,135900,295226745,3015,2995,3015,2985,1317
|
||||
20250227,135800,291276400,2995,3000,3000,2995,2000
|
||||
20250227,135700,285278050,3020,3015,3020,3000,439
|
||||
20250227,135600,283956665,3015,3015,3015,3015,110
|
||||
20250227,135500,283625015,3020,3020,3020,3020,0
|
||||
20250227,135400,283625015,3020,3020,3020,3020,310
|
||||
20250227,135300,282688815,3015,3015,3015,3015,0
|
||||
20250227,135200,282688815,3015,3015,3015,3015,152
|
||||
20250227,135100,282230535,3020,3020,3020,3020,0
|
||||
20250227,135000,282230535,3020,3020,3020,3020,1
|
||||
20250227,134900,282227515,3015,3015,3015,3015,655
|
||||
20250227,134800,280252690,3015,3015,3015,3015,108
|
||||
20250227,134700,279927070,3015,3015,3015,3005,201
|
||||
20250227,134600,279322505,3020,3020,3020,3020,0
|
||||
20250227,134500,279322505,3020,3015,3020,3015,16
|
||||
20250227,134400,279274220,3015,3020,3020,3015,53
|
||||
20250227,134300,279114380,3020,3020,3020,3015,18
|
||||
20250227,134200,279060030,3020,3015,3020,3015,107
|
||||
20250227,134100,278737380,3015,3015,3015,3015,33
|
||||
20250227,134000,278637885,3015,3015,3015,3015,2
|
||||
20250227,133900,278631855,3005,3015,3015,3005,168
|
||||
20250227,133800,278126000,3015,3010,3015,3010,437
|
||||
20250227,133700,276808495,3005,3005,3005,3005,0
|
||||
20250227,133600,276808495,3005,3005,3005,3005,10
|
||||
20250227,133500,276778445,3015,3015,3015,3015,0
|
||||
20250227,133400,276778445,3015,3015,3015,3015,0
|
||||
20250227,133300,276778445,3015,3015,3015,3015,0
|
||||
20250227,133200,276778445,3015,3015,3015,3015,0
|
||||
20250227,133100,276778445,3015,3015,3015,3015,0
|
||||
20250227,133000,276778445,3015,3015,3015,3015,12
|
||||
20250227,132900,276742265,3010,3010,3010,3010,1
|
||||
20250227,132800,276739255,3015,3015,3015,3015,10
|
||||
20250227,132700,276709105,3010,3010,3010,3010,161
|
||||
20250227,132600,276224495,3010,3010,3010,3010,354
|
||||
20250227,132500,275158955,3010,3010,3010,3010,0
|
||||
20250227,132400,275158955,3010,3010,3010,3010,0
|
||||
20250227,132300,275158955,3010,3010,3010,3010,0
|
||||
20250227,132200,275158955,3010,3005,3010,3005,8
|
||||
20250227,132100,275134910,3005,3005,3005,3005,10
|
||||
20250227,132000,275104860,3010,3010,3010,3010,0
|
||||
20250227,131900,275104860,3010,3010,3010,3010,0
|
||||
20250227,131800,275104860,3010,3010,3010,3010,0
|
||||
20250227,131700,275104860,3010,3010,3010,3010,17
|
||||
20250227,131600,275053690,3005,3005,3005,3005,10
|
||||
20250227,131500,275023640,3010,3005,3010,3005,180
|
||||
20250227,131400,274482685,3010,3010,3010,3010,0
|
||||
20250227,131300,274482685,3010,3010,3010,3010,2
|
||||
20250227,131200,274476665,3010,3010,3010,3010,1
|
||||
20250227,131100,274473655,3005,3005,3005,3005,11
|
||||
20250227,131000,274440600,3010,3005,3010,3005,12
|
||||
20250227,130900,274404535,3005,3005,3005,3005,0
|
||||
20250227,130800,274404535,3005,3005,3005,3005,314
|
||||
20250227,130700,273460965,3010,3010,3010,3010,0
|
||||
20250227,130600,273460965,3010,3010,3010,3010,0
|
||||
20250227,130500,273460965,3010,3010,3010,3010,0
|
||||
20250227,130400,273460965,3010,3010,3010,3010,5
|
||||
20250227,130300,273445915,3020,3020,3020,3020,3
|
||||
20250227,130200,273436855,3025,3025,3025,3025,0
|
||||
20250227,130100,273436855,3025,3015,3025,3015,500
|
||||
20250227,130000,271926605,3015,3015,3015,3015,0
|
||||
20250227,125900,271926605,3015,3015,3015,3015,77
|
||||
20250227,125800,271694450,3015,3015,3015,3015,50
|
||||
20250227,125700,271543700,3015,3010,3015,3010,20
|
||||
20250227,125600,271483450,3015,3010,3015,3010,30
|
||||
20250227,125500,271393050,3015,3015,3015,3015,0
|
||||
20250227,125400,271393050,3015,3015,3015,3015,0
|
||||
20250227,125300,271393050,3015,3015,3015,3015,0
|
||||
20250227,125200,271393050,3015,3015,3015,3015,0
|
||||
20250227,125100,271393050,3015,3015,3015,3015,0
|
||||
20250227,125000,271393050,3015,3015,3015,3015,0
|
||||
20250227,124900,271393050,3015,3015,3015,3015,0
|
||||
20250227,124800,271393050,3015,3015,3015,3015,0
|
||||
20250227,124700,271393050,3015,3015,3015,3015,3
|
||||
20250227,124600,271384005,3020,3020,3020,3020,0
|
||||
20250227,124500,271384005,3020,3015,3020,3015,650
|
||||
20250227,124400,269422315,3015,3005,3015,3005,91
|
||||
20250227,124300,269148435,3010,3000,3010,3000,594
|
||||
20250227,124200,267362395,3000,2995,3000,2995,30
|
||||
20250227,124100,267272445,2980,2980,2980,2980,2
|
||||
20250227,124000,267266485,2980,2990,2990,2980,779
|
||||
20250227,123900,264942950,3000,3000,3000,3000,0
|
||||
20250227,123800,264942950,3000,3000,3000,3000,0
|
||||
20250227,123700,264942950,3000,3000,3000,3000,0
|
||||
20250227,123600,264942950,3000,3000,3000,3000,0
|
||||
20250227,123500,264942950,3000,3000,3000,3000,0
|
||||
20250227,123400,264942950,3000,3000,3000,3000,0
|
||||
20250227,123300,264942950,3000,3000,3000,3000,0
|
||||
20250227,123200,264942950,3000,3000,3000,3000,0
|
||||
20250227,123100,264942950,3000,3000,3000,3000,0
|
||||
20250227,123000,264942950,3000,3000,3000,3000,333
|
||||
20250227,122900,263943950,3000,3000,3000,3000,0
|
||||
20250227,122800,263943950,3000,2985,3000,2985,220
|
||||
20250227,122700,263287030,2990,2990,2990,2990,10
|
||||
20250227,122600,263257130,3000,3000,3000,3000,0
|
||||
20250227,122500,263257130,3000,3000,3000,3000,0
|
||||
20250227,122400,263257130,3000,3000,3000,3000,0
|
||||
20250227,122300,263257130,3000,3000,3000,3000,0
|
||||
20250227,122200,263257130,3000,3000,3000,3000,0
|
||||
20250227,122100,263257130,3000,3000,3000,3000,0
|
||||
20250227,122000,263257130,3000,2995,3000,2990,611
|
||||
20250227,121900,261425530,2995,2995,2995,2995,0
|
||||
20250227,121800,261425530,2995,2985,2995,2985,6
|
||||
20250227,121700,261407610,2985,2985,2985,2985,1
|
||||
20250227,121600,261404625,2985,2985,2985,2985,0
|
||||
20250227,121500,261404625,2985,2985,2985,2985,0
|
||||
20250227,121400,261404625,2985,2985,2985,2985,0
|
||||
20250227,121300,261404625,2985,2985,2985,2985,0
|
||||
20250227,121200,261404625,2985,2985,2985,2985,200
|
||||
20250227,121100,260807625,2985,2990,2990,2985,305
|
||||
20250227,121000,259897085,2995,2995,2995,2995,0
|
||||
20250227,120900,259897085,2995,2995,2995,2995,5
|
||||
20250227,120800,259882110,3000,3000,3000,3000,231
|
||||
20250227,120700,259189110,2990,2990,2990,2990,0
|
||||
20250227,120600,259189110,2990,2990,2990,2990,0
|
||||
20250227,120500,259189110,2990,2990,2990,2990,0
|
||||
20250227,120400,259189110,2990,2990,2990,2990,7
|
||||
20250227,120300,259168180,2990,2990,2990,2990,10
|
||||
20250227,120200,259138280,2985,2985,2985,2985,0
|
||||
20250227,120100,259138280,2985,2985,2985,2985,91
|
||||
20250227,120000,258866645,2990,2990,2990,2990,0
|
||||
20250227,115900,258866645,2990,2990,2990,2990,1
|
||||
20250227,115800,258863655,2985,2985,2985,2985,0
|
||||
20250227,115700,258863655,2985,2985,2985,2985,0
|
||||
20250227,115600,258863655,2985,2985,2985,2985,0
|
||||
20250227,115500,258863655,2985,2980,2985,2980,10
|
||||
20250227,115400,258833810,2985,2985,2985,2985,1
|
||||
20250227,115300,258830825,2970,2970,2970,2970,0
|
||||
20250227,115200,258830825,2970,2985,2985,2970,4001
|
||||
20250227,115100,246934525,2995,2995,2995,2995,0
|
||||
20250227,115000,246934525,2995,2995,2995,2995,1
|
||||
20250227,114900,246931530,2980,2980,2980,2980,0
|
||||
20250227,114800,246931530,2980,2980,2980,2980,0
|
||||
20250227,114700,246931530,2980,2995,2995,2980,2000
|
||||
20250227,114600,240963385,2995,2995,2995,2995,0
|
||||
20250227,114500,240963385,2995,2995,2995,2995,463
|
||||
20250227,114400,239576700,2990,2990,2990,2990,0
|
||||
20250227,114300,239576700,2990,2990,2990,2990,0
|
||||
20250227,114200,239576700,2990,2990,2990,2990,0
|
||||
20250227,114100,239576700,2990,2990,2990,2990,7
|
||||
20250227,114000,239555770,2990,2990,2990,2990,0
|
||||
20250227,113900,239555770,2990,2990,2990,2990,0
|
||||
20250227,113800,239555770,2990,2990,2990,2990,0
|
||||
20250227,113700,239555770,2990,2990,2990,2990,3
|
||||
20250227,113600,239546800,2980,2985,2985,2980,500
|
||||
20250227,113500,238054570,2985,2985,2985,2985,0
|
||||
20250227,113400,238054570,2985,2990,2990,2985,99
|
||||
20250227,113300,237758885,2995,2995,2995,2995,0
|
||||
20250227,113200,237758885,2995,2990,2995,2985,556
|
||||
20250227,113100,236096490,2990,2990,2990,2990,10
|
||||
20250227,113000,236066590,2990,2990,2990,2990,1684
|
||||
20250227,112900,231031430,2990,2990,2990,2990,111
|
||||
20250227,112800,230699540,2985,2985,2985,2985,10
|
||||
20250227,112700,230669690,2990,2990,2990,2990,3
|
||||
20250227,112600,230660720,2985,2985,2985,2985,0
|
||||
20250227,112500,230660720,2985,2985,2985,2985,300
|
||||
20250227,112400,229765220,2985,2985,2985,2985,1
|
||||
20250227,112300,229762235,2985,2985,2985,2985,0
|
||||
20250227,112200,229762235,2985,2985,2985,2985,0
|
||||
20250227,112100,229762235,2985,2985,2985,2985,10
|
||||
20250227,112000,229732385,2985,2980,2985,2980,21
|
||||
20250227,111900,229669750,2970,2985,2985,2970,548
|
||||
20250227,111800,228039175,2990,2990,2990,2990,0
|
||||
20250227,111700,228039175,2990,2985,2990,2985,54
|
||||
20250227,111600,227877975,2985,2985,2985,2985,7
|
||||
20250227,111500,227857080,2985,2985,2985,2985,35
|
||||
20250227,111400,227752605,2995,2995,2995,2995,0
|
||||
20250227,111300,227752605,2995,2995,2995,2995,0
|
||||
20250227,111200,227752605,2995,2995,2995,2995,0
|
||||
20250227,111100,227752605,2995,2985,2995,2985,111
|
||||
20250227,111000,227420745,2990,2990,2990,2990,0
|
||||
20250227,110900,227420745,2990,2985,2990,2985,248
|
||||
20250227,110800,226680460,2980,2980,2980,2980,27
|
||||
20250227,110700,226600000,2980,2980,2980,2980,1
|
||||
20250227,110600,226597020,2975,2975,2975,2975,0
|
||||
20250227,110500,226597020,2975,2975,2975,2975,16
|
||||
20250227,110400,226549420,2980,2985,2985,2980,6
|
||||
20250227,110300,226531515,2985,2985,2985,2985,0
|
||||
20250227,110200,226531515,2985,2985,2985,2985,10
|
||||
20250227,110100,226501665,2980,2980,2980,2980,121
|
||||
20250227,110000,226141085,2980,2980,2980,2980,50
|
||||
20250227,105900,225992085,2980,2985,2985,2980,719
|
||||
20250227,105800,223848960,2980,2980,2980,2980,22
|
||||
20250227,105700,223783400,2985,2985,2985,2985,0
|
||||
20250227,105600,223783400,2985,2980,2985,2980,634
|
||||
20250227,105500,221894075,2980,2980,2980,2980,0
|
||||
20250227,105400,221894075,2980,2980,2980,2980,2
|
||||
20250227,105300,221888115,2990,2980,2990,2980,101
|
||||
20250227,105200,221587125,2990,2980,2990,2980,469
|
||||
20250227,105100,220184950,2985,2985,2985,2985,0
|
||||
20250227,105000,220184950,2985,2985,2985,2985,3
|
||||
20250227,104900,220175995,2990,2985,2990,2985,90
|
||||
20250227,104800,219906900,2985,2980,2985,2980,628
|
||||
20250227,104700,218032665,2980,2980,2980,2980,1
|
||||
20250227,104600,218029685,2975,2975,2975,2975,216
|
||||
20250227,104500,217387085,2975,2970,2975,2970,15
|
||||
20250227,104400,217342530,2975,2975,2975,2975,10
|
||||
20250227,104300,217312780,2970,2970,2970,2970,10
|
||||
20250227,104200,217283080,2970,2970,2970,2970,10
|
||||
20250227,104100,217253380,2975,2975,2975,2975,0
|
||||
20250227,104000,217253380,2975,2975,2975,2975,0
|
||||
20250227,103900,217253380,2975,2970,2975,2965,709
|
||||
20250227,103800,215148875,2970,2970,2970,2970,2
|
||||
20250227,103700,215142935,2970,2970,2970,2970,1
|
||||
20250227,103600,215139965,2955,2960,2965,2955,70
|
||||
20250227,103500,214932730,2970,2970,2970,2970,0
|
||||
20250227,103400,214932730,2970,2970,2970,2970,10
|
||||
20250227,103300,214903030,2970,2970,2970,2970,0
|
||||
20250227,103200,214903030,2970,2970,2970,2970,57
|
||||
20250227,103100,214733740,2970,2970,2970,2950,1589
|
||||
20250227,103000,210033585,2970,2970,2970,2970,67
|
||||
20250227,102900,209834595,2970,2960,2970,2955,684
|
||||
20250227,102800,207810455,2980,2980,2980,2980,0
|
||||
20250227,102700,207810455,2980,2980,2980,2980,0
|
||||
20250227,102600,207810455,2980,2960,2980,2950,3225
|
||||
20250227,102500,198287800,2985,2980,2985,2965,1371
|
||||
20250227,102400,194218585,2965,2995,2995,2965,3038
|
||||
20250227,102300,185174995,3000,3000,3000,2995,3
|
||||
20250227,102200,185166000,2995,2995,2995,2995,37
|
||||
20250227,102100,185055185,2995,3000,3000,2995,11
|
||||
20250227,102000,185022235,2995,2995,2995,2995,9
|
||||
20250227,101900,184995280,3000,3000,3000,2995,47
|
||||
20250227,101800,184854505,3005,3005,3005,3005,0
|
||||
20250227,101700,184854505,3005,3005,3005,2995,75
|
||||
20250227,101600,184629460,2995,3005,3005,2995,392
|
||||
20250227,101500,183454500,2995,2990,2995,2990,378
|
||||
20250227,101400,182322440,2990,2985,2995,2985,883
|
||||
20250227,101300,179682230,2990,2990,2990,2990,105
|
||||
20250227,101200,179368280,2995,2990,2995,2985,856
|
||||
20250227,101100,176810610,3005,3005,3005,3005,0
|
||||
20250227,101000,176810610,3005,2985,3005,2985,93
|
||||
20250227,100900,176532865,3000,3000,3000,3000,1
|
||||
20250227,100800,176529865,3000,2990,3000,2985,191
|
||||
20250227,100700,175959215,3015,2980,3015,2980,376
|
||||
20250227,100600,174834240,2985,3005,3020,2945,4279
|
||||
20250227,100500,162101535,2995,2995,2995,2995,165
|
||||
20250227,100400,161607360,3020,3010,3020,3010,350
|
||||
20250227,100300,160551065,3010,3005,3010,3005,300
|
||||
20250227,100200,159648330,3005,3005,3005,3005,1
|
||||
20250227,100100,159645325,2990,2995,2995,2990,100
|
||||
20250227,100000,159346075,3010,3005,3010,2990,1351
|
||||
20250227,095900,155299185,3005,2995,3005,2995,27
|
||||
20250227,095800,155218250,3005,3005,3005,3005,1
|
||||
20250227,095700,155215245,2995,2995,2995,2995,200
|
||||
20250227,095600,154616245,2995,3015,3015,2995,1031
|
||||
20250227,095500,151517395,3015,3020,3020,2990,859
|
||||
20250227,095400,148938330,3025,3000,3025,2990,177
|
||||
20250227,095300,148407155,3000,3000,3005,2985,1007
|
||||
20250227,095200,145391120,3005,3015,3015,3005,308
|
||||
20250227,095100,144465520,3020,3020,3020,3020,0
|
||||
20250227,095000,144465520,3020,3020,3020,3020,1
|
||||
20250227,094900,144462500,3020,3020,3020,3020,1
|
||||
20250227,094800,144459480,3025,3010,3025,3010,32
|
||||
20250227,094700,144363145,3025,3025,3025,3025,13
|
||||
20250227,094600,144323820,3015,3015,3015,3015,1
|
||||
20250227,094500,144320805,3030,3030,3030,3030,0
|
||||
20250227,094400,144320805,3030,3030,3030,3030,2
|
||||
20250227,094300,144314745,3030,3030,3030,3030,5
|
||||
20250227,094200,144299595,3010,3015,3015,3005,129
|
||||
20250227,094100,143911295,3045,3000,3045,3000,503
|
||||
20250227,094000,142389310,3020,3010,3020,3010,401
|
||||
20250227,093900,141179265,3010,3005,3010,3000,46
|
||||
20250227,093800,141041215,3015,2990,3015,2990,1445
|
||||
20250227,093700,136720640,2990,3000,3000,2990,4999
|
||||
20250227,093600,121737065,3020,3005,3020,3000,356
|
||||
20250227,093500,120668040,3015,3015,3015,3010,102
|
||||
20250227,093400,120360865,3020,3015,3020,3015,72
|
||||
20250227,093300,120143775,3010,3025,3025,3010,2120
|
||||
20250227,093200,113732400,3025,3025,3025,3025,5
|
||||
20250227,093100,113717275,3050,3050,3050,3050,0
|
||||
20250227,093000,113717275,3050,3020,3050,2995,2117
|
||||
20250227,092900,107358875,3010,3035,3035,3010,555
|
||||
20250227,092800,105688045,3020,3045,3060,3020,189
|
||||
20250227,092700,105116235,3045,3040,3045,3010,609
|
||||
20250227,092600,103266165,3040,3025,3040,3010,349
|
||||
20250227,092500,102212320,3025,3045,3045,3005,2181
|
||||
20250227,092400,95639990,3070,3070,3070,3070,0
|
||||
20250227,092300,95639990,3070,3070,3070,3070,0
|
||||
20250227,092200,95639990,3070,3055,3080,3050,231
|
||||
20250227,092100,94932565,3060,3050,3060,3050,645
|
||||
20250227,092000,92962870,3050,3050,3050,3030,211
|
||||
20250227,091900,92322520,3060,3030,3060,3030,439
|
||||
20250227,091800,90991455,3025,3065,3095,3025,533
|
||||
20250227,091700,89372105,3095,3090,3095,3090,1501
|
||||
20250227,091600,84734010,3095,3100,3100,3070,200
|
||||
20250227,091500,84116195,3105,3040,3105,3030,2483
|
||||
20250227,091400,76477080,3065,3065,3065,3065,2
|
||||
20250227,091300,76470950,3070,3070,3070,3070,20
|
||||
20250227,091200,76409550,3065,3040,3065,3040,1303
|
||||
20250227,091100,72425010,3035,3030,3035,3000,2003
|
||||
20250227,091000,66383790,3025,3055,3080,3025,3521
|
||||
20250227,090900,55663960,3045,3070,3095,3045,859
|
||||
20250227,090800,53036680,3105,3045,3105,3045,1671
|
||||
20250227,090700,47925380,3045,3040,3045,3010,654
|
||||
20250227,090600,45939105,3040,3080,3080,3000,4289
|
||||
20250227,090500,32924550,3110,3110,3110,3110,424
|
||||
20250227,090400,31605910,3075,3110,3110,3020,3497
|
||||
20250227,090300,20973470,3110,3115,3115,3085,156
|
||||
20250227,090200,20490225,3085,3115,3115,3085,366
|
||||
20250227,090100,19357105,3125,3115,3130,3095,1484
|
||||
20250227,090000,14749845,3130,3125,3145,3115,4292
|
||||
|
Reference in New Issue
Block a user