Update 2025-02-27 2849 candle_min
This commit is contained in:
670
093640/min/candle-20250227.csv
Normal file
670
093640/min/candle-20250227.csv
Normal file
@@ -0,0 +1,670 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,200800,207031745,3650,3650,3650,3650,658
|
||||
20250227,200700,207031745,3650,3650,3650,3650,0
|
||||
20250227,200600,207031745,3650,3650,3650,3650,0
|
||||
20250227,200500,207031745,3650,3650,3650,3650,0
|
||||
20250227,200400,207031745,3650,3650,3650,3650,0
|
||||
20250227,200300,207031745,3650,3650,3650,3650,0
|
||||
20250227,200200,207031745,3650,3650,3650,3650,0
|
||||
20250227,200100,207031745,3650,3650,3650,3650,0
|
||||
20250227,200000,207031745,3650,3650,3650,3650,0
|
||||
20250227,195900,207031745,3650,3650,3650,3650,0
|
||||
20250227,195800,207031745,3650,3650,3650,3650,0
|
||||
20250227,195700,207031745,3650,3650,3650,3650,0
|
||||
20250227,195600,207031745,3650,3650,3650,3650,0
|
||||
20250227,195500,207031745,3650,3650,3650,3650,0
|
||||
20250227,195400,207031745,3650,3650,3650,3650,0
|
||||
20250227,195300,207031745,3650,3650,3650,3650,0
|
||||
20250227,195200,207031745,3650,3650,3650,3650,0
|
||||
20250227,195100,207031745,3650,3650,3650,3650,0
|
||||
20250227,195000,207031745,3650,3650,3650,3650,0
|
||||
20250227,194900,207031745,3650,3650,3650,3650,0
|
||||
20250227,194800,207031745,3650,3650,3650,3650,0
|
||||
20250227,194700,207031745,3650,3650,3650,3650,0
|
||||
20250227,194600,207031745,3650,3650,3650,3650,0
|
||||
20250227,194500,207031745,3650,3650,3650,3650,0
|
||||
20250227,194400,207031745,3650,3650,3650,3650,0
|
||||
20250227,194300,207031745,3650,3650,3650,3650,0
|
||||
20250227,194200,207031745,3650,3650,3650,3650,0
|
||||
20250227,194100,207031745,3650,3650,3650,3650,0
|
||||
20250227,194000,207031745,3650,3650,3650,3650,0
|
||||
20250227,193900,207031745,3650,3650,3650,3650,0
|
||||
20250227,193800,207031745,3650,3650,3650,3650,658
|
||||
20250227,193700,207031745,3650,3650,3650,3650,0
|
||||
20250227,193600,207031745,3650,3650,3650,3650,0
|
||||
20250227,193500,207031745,3650,3650,3650,3650,0
|
||||
20250227,193400,207031745,3650,3650,3650,3650,0
|
||||
20250227,193300,207031745,3650,3650,3650,3650,0
|
||||
20250227,193200,207031745,3650,3650,3650,3650,0
|
||||
20250227,193100,207031745,3650,3650,3650,3650,0
|
||||
20250227,193000,207031745,3650,3650,3650,3650,0
|
||||
20250227,192900,207031745,3650,3650,3650,3650,0
|
||||
20250227,192800,207031745,3650,3650,3650,3650,0
|
||||
20250227,192700,207031745,3650,3650,3650,3650,0
|
||||
20250227,192600,207031745,3650,3650,3650,3650,0
|
||||
20250227,192500,207031745,3650,3650,3650,3650,0
|
||||
20250227,192400,207031745,3650,3650,3650,3650,0
|
||||
20250227,192300,207031745,3650,3650,3650,3650,0
|
||||
20250227,192200,207031745,3650,3650,3650,3650,0
|
||||
20250227,192100,207031745,3650,3650,3650,3650,0
|
||||
20250227,192000,207031745,3650,3650,3650,3650,0
|
||||
20250227,191900,207031745,3650,3650,3650,3650,0
|
||||
20250227,191800,207031745,3650,3650,3650,3650,0
|
||||
20250227,191700,207031745,3650,3650,3650,3650,0
|
||||
20250227,191600,207031745,3650,3650,3650,3650,0
|
||||
20250227,191500,207031745,3650,3650,3650,3650,0
|
||||
20250227,191400,207031745,3650,3650,3650,3650,0
|
||||
20250227,191300,207031745,3650,3650,3650,3650,0
|
||||
20250227,191200,207031745,3650,3650,3650,3650,0
|
||||
20250227,191100,207031745,3650,3650,3650,3650,0
|
||||
20250227,191000,207031745,3650,3650,3650,3650,0
|
||||
20250227,190900,207031745,3650,3650,3650,3650,0
|
||||
20250227,190800,207031745,3650,3650,3650,3650,658
|
||||
20250227,190700,207031745,3650,3650,3650,3650,0
|
||||
20250227,190600,207031745,3650,3650,3650,3650,0
|
||||
20250227,190500,207031745,3650,3650,3650,3650,0
|
||||
20250227,190400,207031745,3650,3650,3650,3650,0
|
||||
20250227,190300,207031745,3650,3650,3650,3650,0
|
||||
20250227,190200,207031745,3650,3650,3650,3650,0
|
||||
20250227,190100,207031745,3650,3650,3650,3650,0
|
||||
20250227,190000,207031745,3650,3650,3650,3650,0
|
||||
20250227,185900,207031745,3650,3650,3650,3650,0
|
||||
20250227,185800,207031745,3650,3650,3650,3650,0
|
||||
20250227,185700,207031745,3650,3650,3650,3650,0
|
||||
20250227,185600,207031745,3650,3650,3650,3650,0
|
||||
20250227,185500,207031745,3650,3650,3650,3650,0
|
||||
20250227,185400,207031745,3650,3650,3650,3650,0
|
||||
20250227,185300,207031745,3650,3650,3650,3650,0
|
||||
20250227,185200,207031745,3650,3650,3650,3650,0
|
||||
20250227,185100,207031745,3650,3650,3650,3650,0
|
||||
20250227,185000,207031745,3650,3650,3650,3650,0
|
||||
20250227,184900,207031745,3650,3650,3650,3650,0
|
||||
20250227,184800,207031745,3650,3650,3650,3650,0
|
||||
20250227,184700,207031745,3650,3650,3650,3650,0
|
||||
20250227,184600,207031745,3650,3650,3650,3650,0
|
||||
20250227,184500,207031745,3650,3650,3650,3650,0
|
||||
20250227,184400,207031745,3650,3650,3650,3650,0
|
||||
20250227,184300,207031745,3650,3650,3650,3650,0
|
||||
20250227,184200,207031745,3650,3650,3650,3650,0
|
||||
20250227,184100,207031745,3650,3650,3650,3650,0
|
||||
20250227,184000,207031745,3650,3650,3650,3650,0
|
||||
20250227,183900,207031745,3650,3650,3650,3650,0
|
||||
20250227,183800,207031745,3650,3650,3650,3650,658
|
||||
20250227,183700,207031745,3650,3650,3650,3650,0
|
||||
20250227,183600,207031745,3650,3650,3650,3650,0
|
||||
20250227,183500,207031745,3650,3650,3650,3650,0
|
||||
20250227,183400,207031745,3650,3650,3650,3650,0
|
||||
20250227,183300,207031745,3650,3650,3650,3650,0
|
||||
20250227,183200,207031745,3650,3650,3650,3650,0
|
||||
20250227,183100,207031745,3650,3650,3650,3650,0
|
||||
20250227,183000,207031745,3650,3650,3650,3650,0
|
||||
20250227,182900,207031745,3650,3650,3650,3650,0
|
||||
20250227,182800,207031745,3650,3650,3650,3650,0
|
||||
20250227,182700,207031745,3650,3650,3650,3650,0
|
||||
20250227,182600,207031745,3650,3650,3650,3650,0
|
||||
20250227,182500,207031745,3650,3650,3650,3650,0
|
||||
20250227,182400,207031745,3650,3650,3650,3650,0
|
||||
20250227,182300,207031745,3650,3650,3650,3650,0
|
||||
20250227,182200,207031745,3650,3650,3650,3650,0
|
||||
20250227,182100,207031745,3650,3650,3650,3650,0
|
||||
20250227,182000,207031745,3650,3650,3650,3650,0
|
||||
20250227,181900,207031745,3650,3650,3650,3650,0
|
||||
20250227,181800,207031745,3650,3650,3650,3650,0
|
||||
20250227,181700,207031745,3650,3650,3650,3650,0
|
||||
20250227,181600,207031745,3650,3650,3650,3650,0
|
||||
20250227,181500,207031745,3650,3650,3650,3650,0
|
||||
20250227,181400,207031745,3650,3650,3650,3650,0
|
||||
20250227,181300,207031745,3650,3650,3650,3650,0
|
||||
20250227,181200,207031745,3650,3650,3650,3650,0
|
||||
20250227,181100,207031745,3650,3650,3650,3650,0
|
||||
20250227,181000,207031745,3650,3650,3650,3650,0
|
||||
20250227,180900,207031745,3650,3650,3650,3650,0
|
||||
20250227,180800,207031745,3650,3650,3650,3650,658
|
||||
20250227,180700,207031745,3650,3650,3650,3650,0
|
||||
20250227,180600,207031745,3650,3650,3650,3650,0
|
||||
20250227,180500,207031745,3650,3650,3650,3650,0
|
||||
20250227,180400,207031745,3650,3650,3650,3650,0
|
||||
20250227,180300,207031745,3650,3650,3650,3650,0
|
||||
20250227,180200,207031745,3650,3650,3650,3650,0
|
||||
20250227,180100,207031745,3650,3650,3650,3650,0
|
||||
20250227,180000,207031745,3650,3650,3650,3650,0
|
||||
20250227,175900,207031745,3650,3650,3650,3650,0
|
||||
20250227,175800,207031745,3650,3650,3650,3650,0
|
||||
20250227,175700,207031745,3650,3650,3650,3650,0
|
||||
20250227,175600,207031745,3650,3650,3650,3650,0
|
||||
20250227,175500,207031745,3650,3650,3650,3650,0
|
||||
20250227,175400,207031745,3650,3650,3650,3650,0
|
||||
20250227,175300,207031745,3650,3650,3650,3650,0
|
||||
20250227,175200,207031745,3650,3650,3650,3650,0
|
||||
20250227,175100,207031745,3650,3650,3650,3650,0
|
||||
20250227,175000,207031745,3650,3650,3650,3650,0
|
||||
20250227,174900,207031745,3650,3650,3650,3650,0
|
||||
20250227,174800,207031745,3650,3650,3650,3650,0
|
||||
20250227,174700,207031745,3650,3650,3650,3650,0
|
||||
20250227,174600,207031745,3650,3650,3650,3650,0
|
||||
20250227,174500,207031745,3650,3650,3650,3650,0
|
||||
20250227,174400,207031745,3650,3650,3650,3650,0
|
||||
20250227,174300,207031745,3650,3650,3650,3650,0
|
||||
20250227,174200,207031745,3650,3650,3650,3650,0
|
||||
20250227,174100,207031745,3650,3650,3650,3650,0
|
||||
20250227,174000,207031745,3650,3650,3650,3650,0
|
||||
20250227,173900,207031745,3650,3650,3650,3650,0
|
||||
20250227,173800,207031745,3650,3650,3650,3650,658
|
||||
20250227,173700,207031745,3650,3650,3650,3650,0
|
||||
20250227,173600,207031745,3650,3650,3650,3650,0
|
||||
20250227,173500,207031745,3650,3650,3650,3650,0
|
||||
20250227,173400,207031745,3650,3650,3650,3650,0
|
||||
20250227,173300,207031745,3650,3650,3650,3650,0
|
||||
20250227,173200,207031745,3650,3650,3650,3650,0
|
||||
20250227,173100,207031745,3650,3650,3650,3650,0
|
||||
20250227,173000,207031745,3650,3650,3650,3650,0
|
||||
20250227,172900,207031745,3650,3650,3650,3650,0
|
||||
20250227,172800,207031745,3650,3650,3650,3650,0
|
||||
20250227,172700,207031745,3650,3650,3650,3650,0
|
||||
20250227,172600,207031745,3650,3650,3650,3650,0
|
||||
20250227,172500,207031745,3650,3650,3650,3650,0
|
||||
20250227,172400,207031745,3650,3650,3650,3650,0
|
||||
20250227,172300,207031745,3650,3650,3650,3650,0
|
||||
20250227,172200,207031745,3650,3650,3650,3650,0
|
||||
20250227,172100,207031745,3650,3650,3650,3650,0
|
||||
20250227,172000,207031745,3650,3650,3650,3650,0
|
||||
20250227,171900,207031745,3650,3650,3650,3650,0
|
||||
20250227,171800,207031745,3650,3650,3650,3650,0
|
||||
20250227,171700,207031745,3650,3650,3650,3650,0
|
||||
20250227,171600,207031745,3650,3650,3650,3650,0
|
||||
20250227,171500,207031745,3650,3650,3650,3650,0
|
||||
20250227,171400,207031745,3650,3650,3650,3650,0
|
||||
20250227,171300,207031745,3650,3650,3650,3650,0
|
||||
20250227,171200,207031745,3650,3650,3650,3650,0
|
||||
20250227,171100,207031745,3650,3650,3650,3650,0
|
||||
20250227,171000,207031745,3650,3650,3650,3650,0
|
||||
20250227,170900,207031745,3650,3650,3650,3650,0
|
||||
20250227,170800,207031745,3650,3650,3650,3650,658
|
||||
20250227,170700,207031745,3650,3650,3650,3650,0
|
||||
20250227,170600,207031745,3650,3650,3650,3650,0
|
||||
20250227,170500,207031745,3650,3650,3650,3650,0
|
||||
20250227,170400,207031745,3650,3650,3650,3650,0
|
||||
20250227,170300,207031745,3650,3650,3650,3650,0
|
||||
20250227,170200,207031745,3650,3650,3650,3650,0
|
||||
20250227,170100,207031745,3650,3650,3650,3650,0
|
||||
20250227,170000,207031745,3650,3650,3650,3650,0
|
||||
20250227,165900,207031745,3650,3650,3650,3650,0
|
||||
20250227,165800,207031745,3650,3650,3650,3650,0
|
||||
20250227,165700,207031745,3650,3650,3650,3650,0
|
||||
20250227,165600,207031745,3650,3650,3650,3650,0
|
||||
20250227,165500,207031745,3650,3650,3650,3650,0
|
||||
20250227,165400,207031745,3650,3650,3650,3650,0
|
||||
20250227,165300,207031745,3650,3650,3650,3650,0
|
||||
20250227,165200,207031745,3650,3650,3650,3650,0
|
||||
20250227,165100,207031745,3650,3650,3650,3650,0
|
||||
20250227,165000,207031745,3650,3650,3650,3650,0
|
||||
20250227,164900,207031745,3650,3650,3650,3650,0
|
||||
20250227,164800,207031745,3650,3650,3650,3650,0
|
||||
20250227,164700,207031745,3650,3650,3650,3650,0
|
||||
20250227,164600,207031745,3650,3650,3650,3650,0
|
||||
20250227,164500,207031745,3650,3650,3650,3650,0
|
||||
20250227,164400,207031745,3650,3650,3650,3650,0
|
||||
20250227,164300,207031745,3650,3650,3650,3650,0
|
||||
20250227,164200,207031745,3650,3650,3650,3650,0
|
||||
20250227,164100,207031745,3650,3650,3650,3650,0
|
||||
20250227,164000,207031745,3650,3650,3650,3650,0
|
||||
20250227,163900,207031745,3650,3650,3650,3650,0
|
||||
20250227,163800,207031745,3650,3650,3650,3650,658
|
||||
20250227,163700,207031745,3650,3650,3650,3650,0
|
||||
20250227,163600,207031745,3650,3650,3650,3650,0
|
||||
20250227,163500,207031745,3650,3650,3650,3650,0
|
||||
20250227,163400,207031745,3650,3650,3650,3650,0
|
||||
20250227,163300,207031745,3650,3650,3650,3650,0
|
||||
20250227,163200,207031745,3650,3650,3650,3650,0
|
||||
20250227,163100,207031745,3650,3650,3650,3650,0
|
||||
20250227,163000,207031745,3650,3650,3650,3650,0
|
||||
20250227,162900,207031745,3650,3650,3650,3650,0
|
||||
20250227,162800,207031745,3650,3650,3650,3650,0
|
||||
20250227,162700,207031745,3650,3650,3650,3650,0
|
||||
20250227,162600,207031745,3650,3650,3650,3650,0
|
||||
20250227,162500,207031745,3650,3650,3650,3650,0
|
||||
20250227,162400,207031745,3650,3650,3650,3650,0
|
||||
20250227,162300,207031745,3650,3650,3650,3650,0
|
||||
20250227,162200,207031745,3650,3650,3650,3650,0
|
||||
20250227,162100,207031745,3650,3650,3650,3650,0
|
||||
20250227,162000,207031745,3650,3650,3650,3650,0
|
||||
20250227,161900,207031745,3650,3650,3650,3650,0
|
||||
20250227,161800,207031745,3650,3650,3650,3650,0
|
||||
20250227,161700,207031745,3650,3650,3650,3650,0
|
||||
20250227,161600,207031745,3650,3650,3650,3650,0
|
||||
20250227,161500,207031745,3650,3650,3650,3650,0
|
||||
20250227,161400,207031745,3650,3650,3650,3650,0
|
||||
20250227,161300,207031745,3650,3650,3650,3650,0
|
||||
20250227,161200,207031745,3650,3650,3650,3650,0
|
||||
20250227,161100,207031745,3650,3650,3650,3650,0
|
||||
20250227,161000,207031745,3650,3650,3650,3650,0
|
||||
20250227,160900,207031745,3650,3650,3650,3650,0
|
||||
20250227,160800,207031745,3650,3650,3650,3650,658
|
||||
20250227,160700,207031745,3650,3650,3650,3650,0
|
||||
20250227,160600,207031745,3650,3650,3650,3650,0
|
||||
20250227,160500,207031745,3650,3650,3650,3650,0
|
||||
20250227,160400,207031745,3650,3650,3650,3650,0
|
||||
20250227,160300,207031745,3650,3650,3650,3650,0
|
||||
20250227,160200,207031745,3650,3650,3650,3650,0
|
||||
20250227,160100,207031745,3650,3650,3650,3650,0
|
||||
20250227,160000,207031745,3650,3650,3650,3650,0
|
||||
20250227,155900,207031745,3650,3650,3650,3650,0
|
||||
20250227,155800,207031745,3650,3650,3650,3650,0
|
||||
20250227,155700,207031745,3650,3650,3650,3650,0
|
||||
20250227,155600,207031745,3650,3650,3650,3650,0
|
||||
20250227,155500,207031745,3650,3650,3650,3650,0
|
||||
20250227,155400,207031745,3650,3650,3650,3650,0
|
||||
20250227,155300,207031745,3650,3650,3650,3650,0
|
||||
20250227,155200,207031745,3650,3650,3650,3650,0
|
||||
20250227,155100,207031745,3650,3650,3650,3650,0
|
||||
20250227,155000,207031745,3650,3650,3650,3650,0
|
||||
20250227,154900,207031745,3650,3650,3650,3650,0
|
||||
20250227,154800,207031745,3650,3650,3650,3650,0
|
||||
20250227,154700,207031745,3650,3650,3650,3650,0
|
||||
20250227,154600,207031745,3650,3650,3650,3650,0
|
||||
20250227,154500,207031745,3650,3650,3650,3650,0
|
||||
20250227,154400,207031745,3650,3650,3650,3650,0
|
||||
20250227,154300,207031745,3650,3650,3650,3650,0
|
||||
20250227,154200,207031745,3650,3650,3650,3650,0
|
||||
20250227,154100,207031745,3650,3650,3650,3650,0
|
||||
20250227,154000,207031745,3650,3650,3650,3650,0
|
||||
20250227,153900,207031745,3650,3650,3650,3650,0
|
||||
20250227,153800,207031745,3650,3650,3650,3650,658
|
||||
20250227,153700,207031745,3650,3650,3650,3650,0
|
||||
20250227,153600,207031745,3650,3650,3650,3650,0
|
||||
20250227,153500,207031745,3650,3650,3650,3650,0
|
||||
20250227,153400,207031745,3650,3650,3650,3650,0
|
||||
20250227,153300,207031745,3650,3650,3650,3650,0
|
||||
20250227,153200,207031745,3650,3650,3650,3650,0
|
||||
20250227,153100,207031745,3650,3650,3650,3650,0
|
||||
20250227,153000,207031745,3650,3650,3650,3650,658
|
||||
20250227,152900,204630045,3660,3660,3660,3660,0
|
||||
20250227,152800,204630045,3660,3660,3660,3660,0
|
||||
20250227,152700,204630045,3660,3660,3660,3660,0
|
||||
20250227,152600,204630045,3660,3660,3660,3660,0
|
||||
20250227,152500,204630045,3660,3660,3660,3660,0
|
||||
20250227,152400,204630045,3660,3660,3660,3660,0
|
||||
20250227,152300,204630045,3660,3660,3660,3660,0
|
||||
20250227,152200,204630045,3660,3660,3660,3660,0
|
||||
20250227,152100,204630045,3660,3660,3660,3660,0
|
||||
20250227,152000,204630045,3660,3660,3660,3660,0
|
||||
20250227,151900,204630045,3660,3665,3665,3660,194
|
||||
20250227,151800,203919255,3665,3665,3665,3665,30
|
||||
20250227,151700,203809305,3670,3675,3675,3670,637
|
||||
20250227,151600,201470505,3675,3675,3675,3675,0
|
||||
20250227,151500,201470505,3675,3675,3675,3675,0
|
||||
20250227,151400,201470505,3675,3675,3675,3675,0
|
||||
20250227,151300,201470505,3675,3675,3675,3675,15
|
||||
20250227,151200,201415380,3675,3675,3675,3675,5
|
||||
20250227,151100,201397005,3675,3675,3675,3675,4
|
||||
20250227,151000,201382305,3675,3675,3675,3675,1
|
||||
20250227,150900,201378630,3675,3670,3675,3670,5
|
||||
20250227,150800,201360275,3670,3670,3670,3670,158
|
||||
20250227,150700,200780415,3670,3670,3670,3670,0
|
||||
20250227,150600,200780415,3670,3670,3670,3670,0
|
||||
20250227,150500,200780415,3670,3670,3670,3670,0
|
||||
20250227,150400,200780415,3670,3670,3670,3670,0
|
||||
20250227,150300,200780415,3670,3670,3670,3670,5
|
||||
20250227,150200,200762065,3670,3670,3670,3670,189
|
||||
20250227,150100,200068435,3675,3675,3675,3675,0
|
||||
20250227,150000,200068435,3675,3675,3675,3675,2
|
||||
20250227,145900,200061085,3675,3675,3675,3675,300
|
||||
20250227,145800,198958585,3675,3675,3675,3675,2
|
||||
20250227,145700,198951235,3670,3670,3670,3670,0
|
||||
20250227,145600,198951235,3670,3670,3670,3670,135
|
||||
20250227,145500,198455785,3670,3670,3670,3670,0
|
||||
20250227,145400,198455785,3670,3670,3670,3670,2
|
||||
20250227,145300,198448445,3670,3670,3670,3670,3
|
||||
20250227,145200,198437435,3675,3675,3675,3675,0
|
||||
20250227,145100,198437435,3675,3675,3675,3675,0
|
||||
20250227,145000,198437435,3675,3675,3675,3675,1
|
||||
20250227,144900,198433760,3675,3675,3675,3675,2
|
||||
20250227,144800,198426410,3675,3675,3675,3675,0
|
||||
20250227,144700,198426410,3675,3675,3675,3675,0
|
||||
20250227,144600,198426410,3675,3675,3675,3665,116
|
||||
20250227,144500,198000120,3675,3675,3675,3675,0
|
||||
20250227,144400,198000120,3675,3675,3675,3675,10
|
||||
20250227,144300,197963370,3675,3675,3675,3675,1
|
||||
20250227,144200,197959695,3660,3660,3660,3660,0
|
||||
20250227,144100,197959695,3660,3670,3670,3660,365
|
||||
20250227,144000,196620175,3675,3675,3675,3675,1
|
||||
20250227,143900,196616500,3675,3675,3675,3675,0
|
||||
20250227,143800,196616500,3675,3670,3675,3670,213
|
||||
20250227,143700,195834785,3670,3670,3670,3670,3
|
||||
20250227,143600,195823775,3670,3670,3670,3670,1
|
||||
20250227,143500,195820105,3670,3670,3670,3670,2
|
||||
20250227,143400,195812765,3670,3670,3670,3670,3
|
||||
20250227,143300,195801755,3670,3670,3670,3670,0
|
||||
20250227,143200,195801755,3670,3670,3670,3670,6
|
||||
20250227,143100,195779735,3670,3670,3670,3670,0
|
||||
20250227,143000,195779735,3670,3670,3670,3670,0
|
||||
20250227,142900,195779735,3670,3670,3670,3670,0
|
||||
20250227,142800,195779735,3670,3670,3670,3670,5
|
||||
20250227,142700,195761385,3670,3670,3670,3670,4
|
||||
20250227,142600,195746705,3670,3670,3670,3670,23
|
||||
20250227,142500,195662295,3670,3670,3670,3670,0
|
||||
20250227,142400,195662295,3670,3670,3670,3670,2
|
||||
20250227,142300,195654955,3670,3670,3670,3670,3
|
||||
20250227,142200,195643945,3670,3670,3670,3670,0
|
||||
20250227,142100,195643945,3670,3670,3670,3670,1044
|
||||
20250227,142000,191812465,3670,3670,3670,3670,300
|
||||
20250227,141900,190711465,3670,3670,3670,3670,400
|
||||
20250227,141800,189243465,3670,3670,3670,3670,0
|
||||
20250227,141700,189243465,3670,3665,3670,3665,500
|
||||
20250227,141600,187410130,3660,3655,3660,3655,500
|
||||
20250227,141500,185580865,3660,3650,3660,3650,900
|
||||
20250227,141400,182291865,3645,3645,3645,3645,0
|
||||
20250227,141300,182291865,3645,3645,3645,3645,0
|
||||
20250227,141200,182291865,3645,3645,3645,3645,0
|
||||
20250227,141100,182291865,3645,3645,3645,3645,0
|
||||
20250227,141000,182291865,3645,3645,3645,3645,0
|
||||
20250227,140900,182291865,3645,3645,3645,3645,13
|
||||
20250227,140800,182244480,3645,3650,3650,3645,373
|
||||
20250227,140700,180884845,3650,3650,3650,3650,10
|
||||
20250227,140600,180848345,3650,3650,3650,3650,0
|
||||
20250227,140500,180848345,3650,3650,3650,3650,0
|
||||
20250227,140400,180848345,3650,3655,3655,3650,252
|
||||
20250227,140300,179928295,3660,3660,3660,3660,0
|
||||
20250227,140200,179928295,3660,3660,3660,3660,0
|
||||
20250227,140100,179928295,3660,3660,3660,3660,0
|
||||
20250227,140000,179928295,3660,3660,3660,3660,0
|
||||
20250227,135900,179928295,3660,3660,3660,3660,1
|
||||
20250227,135800,179924635,3660,3660,3660,3660,1
|
||||
20250227,135700,179920975,3660,3660,3660,3660,0
|
||||
20250227,135600,179920975,3660,3660,3660,3660,46
|
||||
20250227,135500,179752615,3670,3670,3670,3670,0
|
||||
20250227,135400,179752615,3670,3670,3670,3670,1
|
||||
20250227,135300,179748945,3670,3670,3670,3670,20
|
||||
20250227,135200,179675545,3650,3650,3650,3650,0
|
||||
20250227,135100,179675545,3650,3650,3650,3650,0
|
||||
20250227,135000,179675545,3650,3650,3650,3650,446
|
||||
20250227,134900,178047645,3655,3655,3655,3655,190
|
||||
20250227,134800,177353195,3655,3655,3655,3655,86
|
||||
20250227,134700,177038865,3660,3660,3660,3660,0
|
||||
20250227,134600,177038865,3660,3660,3660,3660,0
|
||||
20250227,134500,177038865,3660,3660,3660,3660,151
|
||||
20250227,134400,176486205,3665,3665,3665,3665,0
|
||||
20250227,134300,176486205,3665,3665,3665,3665,2
|
||||
20250227,134200,176478875,3665,3665,3665,3665,0
|
||||
20250227,134100,176478875,3665,3665,3665,3665,10
|
||||
20250227,134000,176442225,3665,3665,3665,3665,0
|
||||
20250227,133900,176442225,3665,3665,3665,3665,0
|
||||
20250227,133800,176442225,3665,3665,3665,3665,1
|
||||
20250227,133700,176438560,3660,3660,3660,3660,0
|
||||
20250227,133600,176438560,3660,3660,3660,3660,0
|
||||
20250227,133500,176438560,3660,3660,3660,3660,0
|
||||
20250227,133400,176438560,3660,3660,3660,3660,0
|
||||
20250227,133300,176438560,3660,3665,3665,3660,12
|
||||
20250227,133200,176394630,3665,3665,3665,3665,0
|
||||
20250227,133100,176394630,3665,3665,3665,3665,0
|
||||
20250227,133000,176394630,3665,3665,3665,3665,0
|
||||
20250227,132900,176394630,3665,3665,3665,3665,0
|
||||
20250227,132800,176394630,3665,3665,3665,3665,0
|
||||
20250227,132700,176394630,3665,3670,3670,3665,8
|
||||
20250227,132600,176365275,3670,3670,3670,3670,2
|
||||
20250227,132500,176357935,3660,3670,3670,3660,84
|
||||
20250227,132400,176050485,3660,3660,3660,3660,3
|
||||
20250227,132300,176039505,3655,3655,3655,3655,0
|
||||
20250227,132200,176039505,3655,3655,3655,3655,3
|
||||
20250227,132100,176028540,3655,3655,3655,3655,0
|
||||
20250227,132000,176028540,3655,3655,3655,3655,10
|
||||
20250227,131900,175991990,3670,3670,3670,3670,0
|
||||
20250227,131800,175991990,3670,3670,3670,3670,1
|
||||
20250227,131700,175988320,3670,3670,3670,3670,0
|
||||
20250227,131600,175988320,3670,3670,3670,3670,1
|
||||
20250227,131500,175984650,3670,3655,3670,3655,454
|
||||
20250227,131400,174325130,3660,3660,3660,3660,210
|
||||
20250227,131300,173556530,3660,3660,3660,3660,106
|
||||
20250227,131200,173168570,3670,3670,3670,3670,0
|
||||
20250227,131100,173168570,3670,3670,3670,3670,6
|
||||
20250227,131000,173146550,3665,3665,3665,3665,0
|
||||
20250227,130900,173146550,3665,3665,3665,3665,0
|
||||
20250227,130800,173146550,3665,3665,3665,3665,0
|
||||
20250227,130700,173146550,3665,3665,3665,3665,3
|
||||
20250227,130600,173135555,3660,3660,3660,3660,60
|
||||
20250227,130500,172915955,3660,3680,3680,3660,35
|
||||
20250227,130400,172787455,3680,3680,3680,3680,0
|
||||
20250227,130300,172787455,3680,3680,3680,3680,6
|
||||
20250227,130200,172765375,3680,3680,3680,3680,1
|
||||
20250227,130100,172761695,3680,3680,3680,3680,4
|
||||
20250227,130000,172746975,3680,3680,3680,3680,0
|
||||
20250227,125900,172746975,3680,3680,3680,3680,1
|
||||
20250227,125800,172743295,3655,3655,3655,3655,0
|
||||
20250227,125700,172743295,3655,3655,3655,3655,0
|
||||
20250227,125600,172743295,3655,3655,3655,3655,0
|
||||
20250227,125500,172743295,3655,3655,3655,3655,0
|
||||
20250227,125400,172743295,3655,3655,3655,3655,0
|
||||
20250227,125300,172743295,3655,3655,3655,3655,0
|
||||
20250227,125200,172743295,3655,3655,3655,3655,0
|
||||
20250227,125100,172743295,3655,3655,3655,3655,10
|
||||
20250227,125000,172706745,3660,3660,3660,3660,0
|
||||
20250227,124900,172706745,3660,3660,3660,3660,3
|
||||
20250227,124800,172695765,3680,3680,3680,3680,0
|
||||
20250227,124700,172695765,3680,3680,3680,3680,6
|
||||
20250227,124600,172673685,3650,3685,3685,3645,240
|
||||
20250227,124500,171797730,3685,3685,3685,3685,480
|
||||
20250227,124400,170028930,3690,3690,3690,3690,0
|
||||
20250227,124300,170028930,3690,3665,3690,3665,95
|
||||
20250227,124200,169680695,3665,3665,3665,3665,1
|
||||
20250227,124100,169677030,3660,3660,3660,3660,158
|
||||
20250227,124000,169098750,3660,3660,3660,3660,0
|
||||
20250227,123900,169098750,3660,3660,3660,3660,1
|
||||
20250227,123800,169095090,3665,3665,3665,3665,1
|
||||
20250227,123700,169091425,3650,3650,3650,3650,36
|
||||
20250227,123600,168960025,3650,3650,3650,3650,11
|
||||
20250227,123500,168919875,3650,3650,3650,3650,5
|
||||
20250227,123400,168901625,3650,3650,3650,3650,0
|
||||
20250227,123300,168901625,3650,3650,3650,3650,33
|
||||
20250227,123200,168781175,3650,3650,3650,3650,50
|
||||
20250227,123100,168598675,3645,3645,3645,3645,3
|
||||
20250227,123000,168587740,3645,3645,3645,3645,0
|
||||
20250227,122900,168587740,3645,3645,3645,3645,813
|
||||
20250227,122800,165624355,3645,3645,3645,3645,0
|
||||
20250227,122700,165624355,3645,3645,3645,3645,2
|
||||
20250227,122600,165617065,3650,3640,3650,3640,1871
|
||||
20250227,122500,158789140,3635,3635,3635,3635,0
|
||||
20250227,122400,158789140,3635,3635,3635,3635,0
|
||||
20250227,122300,158789140,3635,3635,3635,3635,0
|
||||
20250227,122200,158789140,3635,3635,3635,3635,15
|
||||
20250227,122100,158734615,3645,3645,3645,3645,16
|
||||
20250227,122000,158676295,3650,3650,3650,3650,2510
|
||||
20250227,121900,149514795,3650,3620,3650,3620,2738
|
||||
20250227,121800,139526550,3620,3620,3620,3620,0
|
||||
20250227,121700,139526550,3620,3620,3620,3620,20
|
||||
20250227,121600,139454150,3620,3620,3620,3620,0
|
||||
20250227,121500,139454150,3620,3620,3620,3620,0
|
||||
20250227,121400,139454150,3620,3620,3620,3620,0
|
||||
20250227,121300,139454150,3620,3620,3620,3620,0
|
||||
20250227,121200,139454150,3620,3620,3620,3620,0
|
||||
20250227,121100,139454150,3620,3620,3620,3620,0
|
||||
20250227,121000,139454150,3620,3620,3620,3620,0
|
||||
20250227,120900,139454150,3620,3620,3620,3620,139
|
||||
20250227,120800,138950970,3615,3615,3615,3615,0
|
||||
20250227,120700,138950970,3615,3615,3615,3615,0
|
||||
20250227,120600,138950970,3615,3615,3615,3615,0
|
||||
20250227,120500,138950970,3615,3615,3615,3615,1
|
||||
20250227,120400,138947355,3620,3620,3620,3620,0
|
||||
20250227,120300,138947355,3620,3620,3620,3620,0
|
||||
20250227,120200,138947355,3620,3620,3620,3620,0
|
||||
20250227,120100,138947355,3620,3620,3620,3620,6
|
||||
20250227,120000,138925635,3620,3620,3620,3620,0
|
||||
20250227,115900,138925635,3620,3620,3620,3620,0
|
||||
20250227,115800,138925635,3620,3620,3620,3620,0
|
||||
20250227,115700,138925635,3620,3620,3620,3620,0
|
||||
20250227,115600,138925635,3620,3620,3620,3620,0
|
||||
20250227,115500,138925635,3620,3620,3620,3620,0
|
||||
20250227,115400,138925635,3620,3620,3620,3620,20
|
||||
20250227,115300,138853235,3620,3620,3620,3620,3
|
||||
20250227,115200,138842375,3620,3620,3620,3620,13
|
||||
20250227,115100,138795315,3620,3620,3620,3620,3
|
||||
20250227,115000,138784455,3620,3620,3620,3620,48
|
||||
20250227,114900,138610695,3620,3620,3620,3620,0
|
||||
20250227,114800,138610695,3620,3620,3620,3620,54
|
||||
20250227,114700,138415215,3620,3615,3620,3600,751
|
||||
20250227,114600,135706260,3620,3620,3620,3620,0
|
||||
20250227,114500,135706260,3620,3620,3620,3620,1
|
||||
20250227,114400,135702640,3605,3605,3605,3605,0
|
||||
20250227,114300,135702640,3605,3615,3615,3605,200
|
||||
20250227,114200,134981610,3615,3615,3615,3615,0
|
||||
20250227,114100,134981610,3615,3615,3615,3610,445
|
||||
20250227,114000,133372985,3620,3620,3620,3620,1
|
||||
20250227,113900,133369365,3600,3600,3600,3600,0
|
||||
20250227,113800,133369365,3600,3600,3600,3600,0
|
||||
20250227,113700,133369365,3600,3605,3605,3600,2000
|
||||
20250227,113600,126167190,3605,3615,3615,3605,310
|
||||
20250227,113500,125049160,3610,3610,3610,3610,0
|
||||
20250227,113400,125049160,3610,3610,3610,3610,0
|
||||
20250227,113300,125049160,3610,3610,3610,3610,0
|
||||
20250227,113200,125049160,3610,3610,3610,3610,23
|
||||
20250227,113100,124966130,3620,3650,3650,3620,261
|
||||
20250227,113000,124016430,3650,3650,3650,3650,0
|
||||
20250227,112900,124016430,3650,3650,3650,3650,0
|
||||
20250227,112800,124016430,3650,3620,3650,3620,335
|
||||
20250227,112700,122803645,3620,3620,3620,3620,13
|
||||
20250227,112600,122756585,3620,3615,3620,3615,216
|
||||
20250227,112500,121975735,3600,3600,3600,3600,0
|
||||
20250227,112400,121975735,3600,3600,3600,3600,0
|
||||
20250227,112300,121975735,3600,3600,3600,3600,0
|
||||
20250227,112200,121975735,3600,3600,3600,3600,0
|
||||
20250227,112100,121975735,3600,3610,3610,3600,1000
|
||||
20250227,112000,118371115,3615,3615,3615,3615,100
|
||||
20250227,111900,118009615,3615,3615,3615,3615,4
|
||||
20250227,111800,117995155,3610,3610,3610,3610,0
|
||||
20250227,111700,117995155,3610,3615,3615,3610,129
|
||||
20250227,111600,117529365,3615,3615,3615,3615,1
|
||||
20250227,111500,117525750,3610,3610,3610,3610,0
|
||||
20250227,111400,117525750,3610,3610,3610,3610,0
|
||||
20250227,111300,117525750,3610,3610,3610,3610,350
|
||||
20250227,111200,116262250,3610,3610,3610,3610,0
|
||||
20250227,111100,116262250,3610,3610,3610,3610,271
|
||||
20250227,111000,115283940,3610,3610,3610,3610,0
|
||||
20250227,110900,115283940,3610,3610,3610,3610,0
|
||||
20250227,110800,115283940,3610,3610,3610,3610,0
|
||||
20250227,110700,115283940,3610,3610,3610,3610,0
|
||||
20250227,110600,115283940,3610,3610,3610,3610,11
|
||||
20250227,110500,115244230,3605,3605,3605,3605,250
|
||||
20250227,110400,114342980,3605,3605,3605,3605,0
|
||||
20250227,110300,114342980,3605,3605,3605,3605,0
|
||||
20250227,110200,114342980,3605,3605,3605,3605,0
|
||||
20250227,110100,114342980,3605,3610,3610,3605,154
|
||||
20250227,110000,113787310,3610,3610,3610,3610,128
|
||||
20250227,105900,113325230,3610,3610,3610,3610,1
|
||||
20250227,105800,113321620,3610,3610,3610,3610,32
|
||||
20250227,105700,113206100,3610,3610,3610,3610,10
|
||||
20250227,105600,113170000,3610,3610,3610,3610,0
|
||||
20250227,105500,113170000,3610,3610,3610,3610,1
|
||||
20250227,105400,113166390,3610,3610,3610,3610,17
|
||||
20250227,105300,113105020,3610,3610,3610,3610,0
|
||||
20250227,105200,113105020,3610,3610,3610,3610,1
|
||||
20250227,105100,113101410,3595,3595,3595,3595,0
|
||||
20250227,105000,113101410,3595,3595,3595,3595,0
|
||||
20250227,104900,113101410,3595,3595,3595,3595,0
|
||||
20250227,104800,113101410,3595,3610,3610,3595,6
|
||||
20250227,104700,113079780,3610,3610,3610,3610,5
|
||||
20250227,104600,113061730,3590,3590,3590,3590,0
|
||||
20250227,104500,113061730,3590,3590,3590,3590,0
|
||||
20250227,104400,113061730,3590,3595,3595,3590,1221
|
||||
20250227,104300,108676750,3600,3610,3610,3600,135
|
||||
20250227,104200,108190700,3610,3610,3610,3610,14
|
||||
20250227,104100,108140160,3610,3610,3610,3610,76
|
||||
20250227,104000,107865800,3595,3595,3595,3595,0
|
||||
20250227,103900,107865800,3595,3610,3610,3595,448
|
||||
20250227,103800,106253535,3610,3610,3610,3610,1
|
||||
20250227,103700,106249925,3605,3605,3605,3605,20
|
||||
20250227,103600,106177825,3600,3600,3600,3600,0
|
||||
20250227,103500,106177825,3600,3600,3600,3600,0
|
||||
20250227,103400,106177825,3600,3600,3600,3600,67
|
||||
20250227,103300,105936625,3600,3600,3600,3600,0
|
||||
20250227,103200,105936625,3600,3600,3600,3600,0
|
||||
20250227,103100,105936625,3600,3600,3600,3600,12
|
||||
20250227,103000,105893425,3600,3600,3600,3600,8
|
||||
20250227,102900,105864625,3590,3600,3600,3585,816
|
||||
20250227,102800,102936970,3600,3590,3610,3580,1947
|
||||
20250227,102700,95963065,3620,3610,3620,3580,1663
|
||||
20250227,102600,89994065,3610,3610,3610,3610,0
|
||||
20250227,102500,89994065,3610,3610,3630,3610,245
|
||||
20250227,102400,89109125,3605,3625,3625,3600,326
|
||||
20250227,102300,87928850,3625,3615,3625,3595,2851
|
||||
20250227,102200,77653935,3610,3620,3620,3610,600
|
||||
20250227,102100,75485120,3640,3640,3640,3640,1
|
||||
20250227,102000,75481480,3635,3635,3635,3635,147
|
||||
20250227,101900,74947135,3635,3635,3635,3635,20
|
||||
20250227,101800,74874435,3625,3625,3625,3625,2
|
||||
20250227,101700,74867185,3615,3615,3615,3615,0
|
||||
20250227,101600,74867185,3615,3625,3625,3615,1488
|
||||
20250227,101500,69477810,3625,3625,3625,3625,0
|
||||
20250227,101400,69477810,3625,3630,3645,3625,551
|
||||
20250227,101300,67477675,3630,3640,3645,3630,311
|
||||
20250227,101200,66347160,3635,3645,3645,3635,261
|
||||
20250227,101100,65398415,3645,3645,3645,3645,1
|
||||
20250227,101000,65394770,3635,3635,3635,3635,0
|
||||
20250227,100900,65394770,3635,3640,3645,3635,31
|
||||
20250227,100800,65281930,3635,3650,3665,3635,724
|
||||
20250227,100700,62643770,3650,3665,3665,3650,63
|
||||
20250227,100600,62413775,3665,3655,3665,3650,199
|
||||
20250227,100500,61687370,3650,3650,3650,3650,20
|
||||
20250227,100400,61614370,3650,3650,3650,3650,0
|
||||
20250227,100300,61614370,3650,3660,3660,3650,2870
|
||||
20250227,100200,51133470,3660,3675,3675,3660,1603
|
||||
20250227,100100,45263985,3685,3685,3685,3685,0
|
||||
20250227,100000,45263985,3685,3680,3685,3680,11
|
||||
20250227,095900,45223455,3670,3670,3670,3670,0
|
||||
20250227,095800,45223455,3670,3685,3685,3670,259
|
||||
20250227,095700,44269390,3685,3685,3685,3685,0
|
||||
20250227,095600,44269390,3685,3685,3685,3685,0
|
||||
20250227,095500,44269390,3685,3685,3685,3685,18
|
||||
20250227,095400,44203060,3685,3685,3685,3685,0
|
||||
20250227,095300,44203060,3685,3685,3685,3685,3
|
||||
20250227,095200,44192005,3685,3685,3685,3685,13
|
||||
20250227,095100,44144100,3685,3685,3685,3685,0
|
||||
20250227,095000,44144100,3685,3685,3685,3685,21
|
||||
20250227,094900,44066715,3685,3685,3685,3685,10
|
||||
20250227,094800,44029865,3660,3700,3700,3660,135
|
||||
20250227,094700,43533785,3700,3690,3700,3690,93
|
||||
20250227,094600,43190350,3690,3680,3690,3680,36
|
||||
20250227,094500,43057590,3680,3680,3680,3680,2
|
||||
20250227,094400,43050230,3680,3680,3680,3680,29
|
||||
20250227,094300,42943510,3680,3690,3690,3665,1798
|
||||
20250227,094200,36353615,3665,3665,3665,3665,19
|
||||
20250227,094100,36283980,3665,3665,3665,3665,11
|
||||
20250227,094000,36243665,3665,3665,3665,3665,31
|
||||
20250227,093900,36130050,3665,3665,3665,3665,25
|
||||
20250227,093800,36038425,3665,3665,3665,3665,136
|
||||
20250227,093700,35539985,3660,3665,3665,3660,47
|
||||
20250227,093600,35367920,3665,3670,3670,3665,330
|
||||
20250227,093500,34157585,3670,3690,3690,3670,42
|
||||
20250227,093400,34003410,3690,3690,3690,3690,20
|
||||
20250227,093300,33929610,3695,3695,3695,3695,0
|
||||
20250227,093200,33929610,3695,3695,3695,3695,80
|
||||
20250227,093100,33634010,3695,3695,3695,3695,2
|
||||
20250227,093000,33626620,3700,3705,3705,3700,526
|
||||
20250227,092900,31680395,3655,3655,3655,3655,0
|
||||
20250227,092800,31680395,3655,3710,3710,3655,1507
|
||||
20250227,092700,26169715,3710,3710,3710,3710,1
|
||||
20250227,092600,26166005,3710,3710,3710,3710,15
|
||||
20250227,092500,26110355,3710,3710,3710,3710,100
|
||||
20250227,092400,25739355,3710,3710,3710,3710,17
|
||||
20250227,092300,25676285,3660,3660,3660,3660,201
|
||||
20250227,092200,24940625,3700,3710,3710,3700,6
|
||||
20250227,092100,24918405,3710,3695,3710,3650,1832
|
||||
20250227,092000,18144335,3695,3705,3705,3695,1089
|
||||
20250227,091900,14115765,3710,3710,3710,3710,32
|
||||
20250227,091800,13997045,3710,3710,3710,3710,0
|
||||
20250227,091700,13997045,3710,3710,3710,3710,11
|
||||
20250227,091600,13956235,3710,3710,3710,3710,0
|
||||
20250227,091500,13956235,3710,3715,3715,3710,273
|
||||
20250227,091400,12943085,3715,3715,3715,3715,147
|
||||
20250227,091300,12396980,3715,3715,3715,3715,146
|
||||
20250227,091200,11854590,3715,3715,3715,3715,129
|
||||
20250227,091100,11375355,3710,3710,3710,3710,5
|
||||
20250227,091000,11356805,3715,3715,3715,3715,13
|
||||
20250227,090900,11308510,3715,3720,3720,3715,1354
|
||||
20250227,090800,6275845,3725,3725,3725,3725,1
|
||||
20250227,090700,6272120,3725,3725,3725,3725,0
|
||||
20250227,090600,6272120,3725,3720,3725,3720,72
|
||||
20250227,090500,6004025,3720,3725,3725,3720,443
|
||||
20250227,090400,4355030,3725,3725,3725,3725,804
|
||||
20250227,090300,1360130,3725,3725,3725,3725,172
|
||||
20250227,090200,719430,3725,3735,3735,3725,10
|
||||
20250227,090100,682160,3730,3740,3740,3730,77
|
||||
20250227,090000,394400,3740,3760,3760,3740,105
|
||||
|
Reference in New Issue
Block a user