Update 2025-02-27 2849 candle_min
This commit is contained in:
676
102260/min/candle-20250227.csv
Normal file
676
102260/min/candle-20250227.csv
Normal file
@@ -0,0 +1,676 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,201400,154488050,3925,3925,3925,3925,4635
|
||||
20250227,201300,154488050,3925,3925,3925,3925,0
|
||||
20250227,201200,154488050,3925,3925,3925,3925,0
|
||||
20250227,201100,154488050,3925,3925,3925,3925,0
|
||||
20250227,201000,154488050,3925,3925,3925,3925,0
|
||||
20250227,200900,154488050,3925,3925,3925,3925,0
|
||||
20250227,200800,154488050,3925,3925,3925,3925,0
|
||||
20250227,200700,154488050,3925,3925,3925,3925,0
|
||||
20250227,200600,154488050,3925,3925,3925,3925,0
|
||||
20250227,200500,154488050,3925,3925,3925,3925,0
|
||||
20250227,200400,154488050,3925,3925,3925,3925,0
|
||||
20250227,200300,154488050,3925,3925,3925,3925,0
|
||||
20250227,200200,154488050,3925,3925,3925,3925,0
|
||||
20250227,200100,154488050,3925,3925,3925,3925,0
|
||||
20250227,200000,154488050,3925,3925,3925,3925,0
|
||||
20250227,195900,154488050,3925,3925,3925,3925,0
|
||||
20250227,195800,154488050,3925,3925,3925,3925,0
|
||||
20250227,195700,154488050,3925,3925,3925,3925,0
|
||||
20250227,195600,154488050,3925,3925,3925,3925,0
|
||||
20250227,195500,154488050,3925,3925,3925,3925,0
|
||||
20250227,195400,154488050,3925,3925,3925,3925,0
|
||||
20250227,195300,154488050,3925,3925,3925,3925,0
|
||||
20250227,195200,154488050,3925,3925,3925,3925,0
|
||||
20250227,195100,154488050,3925,3925,3925,3925,0
|
||||
20250227,195000,154488050,3925,3925,3925,3925,0
|
||||
20250227,194900,154488050,3925,3925,3925,3925,0
|
||||
20250227,194800,154488050,3925,3925,3925,3925,0
|
||||
20250227,194700,154488050,3925,3925,3925,3925,0
|
||||
20250227,194600,154488050,3925,3925,3925,3925,0
|
||||
20250227,194500,154488050,3925,3925,3925,3925,0
|
||||
20250227,194400,154488050,3925,3925,3925,3925,4635
|
||||
20250227,194300,154488050,3925,3925,3925,3925,0
|
||||
20250227,194200,154488050,3925,3925,3925,3925,0
|
||||
20250227,194100,154488050,3925,3925,3925,3925,0
|
||||
20250227,194000,154488050,3925,3925,3925,3925,0
|
||||
20250227,193900,154488050,3925,3925,3925,3925,0
|
||||
20250227,193800,154488050,3925,3925,3925,3925,0
|
||||
20250227,193700,154488050,3925,3925,3925,3925,0
|
||||
20250227,193600,154488050,3925,3925,3925,3925,0
|
||||
20250227,193500,154488050,3925,3925,3925,3925,0
|
||||
20250227,193400,154488050,3925,3925,3925,3925,0
|
||||
20250227,193300,154488050,3925,3925,3925,3925,0
|
||||
20250227,193200,154488050,3925,3925,3925,3925,0
|
||||
20250227,193100,154488050,3925,3925,3925,3925,0
|
||||
20250227,193000,154488050,3925,3925,3925,3925,0
|
||||
20250227,192900,154488050,3925,3925,3925,3925,0
|
||||
20250227,192800,154488050,3925,3925,3925,3925,0
|
||||
20250227,192700,154488050,3925,3925,3925,3925,0
|
||||
20250227,192600,154488050,3925,3925,3925,3925,0
|
||||
20250227,192500,154488050,3925,3925,3925,3925,0
|
||||
20250227,192400,154488050,3925,3925,3925,3925,0
|
||||
20250227,192300,154488050,3925,3925,3925,3925,0
|
||||
20250227,192200,154488050,3925,3925,3925,3925,0
|
||||
20250227,192100,154488050,3925,3925,3925,3925,0
|
||||
20250227,192000,154488050,3925,3925,3925,3925,0
|
||||
20250227,191900,154488050,3925,3925,3925,3925,0
|
||||
20250227,191800,154488050,3925,3925,3925,3925,0
|
||||
20250227,191700,154488050,3925,3925,3925,3925,0
|
||||
20250227,191600,154488050,3925,3925,3925,3925,0
|
||||
20250227,191500,154488050,3925,3925,3925,3925,0
|
||||
20250227,191400,154488050,3925,3925,3925,3925,4635
|
||||
20250227,191300,154488050,3925,3925,3925,3925,0
|
||||
20250227,191200,154488050,3925,3925,3925,3925,0
|
||||
20250227,191100,154488050,3925,3925,3925,3925,0
|
||||
20250227,191000,154488050,3925,3925,3925,3925,0
|
||||
20250227,190900,154488050,3925,3925,3925,3925,0
|
||||
20250227,190800,154488050,3925,3925,3925,3925,0
|
||||
20250227,190700,154488050,3925,3925,3925,3925,0
|
||||
20250227,190600,154488050,3925,3925,3925,3925,0
|
||||
20250227,190500,154488050,3925,3925,3925,3925,0
|
||||
20250227,190400,154488050,3925,3925,3925,3925,0
|
||||
20250227,190300,154488050,3925,3925,3925,3925,0
|
||||
20250227,190200,154488050,3925,3925,3925,3925,0
|
||||
20250227,190100,154488050,3925,3925,3925,3925,0
|
||||
20250227,190000,154488050,3925,3925,3925,3925,0
|
||||
20250227,185900,154488050,3925,3925,3925,3925,0
|
||||
20250227,185800,154488050,3925,3925,3925,3925,0
|
||||
20250227,185700,154488050,3925,3925,3925,3925,0
|
||||
20250227,185600,154488050,3925,3925,3925,3925,0
|
||||
20250227,185500,154488050,3925,3925,3925,3925,0
|
||||
20250227,185400,154488050,3925,3925,3925,3925,0
|
||||
20250227,185300,154488050,3925,3925,3925,3925,0
|
||||
20250227,185200,154488050,3925,3925,3925,3925,0
|
||||
20250227,185100,154488050,3925,3925,3925,3925,0
|
||||
20250227,185000,154488050,3925,3925,3925,3925,0
|
||||
20250227,184900,154488050,3925,3925,3925,3925,0
|
||||
20250227,184800,154488050,3925,3925,3925,3925,0
|
||||
20250227,184700,154488050,3925,3925,3925,3925,0
|
||||
20250227,184600,154488050,3925,3925,3925,3925,0
|
||||
20250227,184500,154488050,3925,3925,3925,3925,0
|
||||
20250227,184400,154488050,3925,3925,3925,3925,4635
|
||||
20250227,184300,154488050,3925,3925,3925,3925,0
|
||||
20250227,184200,154488050,3925,3925,3925,3925,0
|
||||
20250227,184100,154488050,3925,3925,3925,3925,0
|
||||
20250227,184000,154488050,3925,3925,3925,3925,0
|
||||
20250227,183900,154488050,3925,3925,3925,3925,0
|
||||
20250227,183800,154488050,3925,3925,3925,3925,0
|
||||
20250227,183700,154488050,3925,3925,3925,3925,0
|
||||
20250227,183600,154488050,3925,3925,3925,3925,0
|
||||
20250227,183500,154488050,3925,3925,3925,3925,0
|
||||
20250227,183400,154488050,3925,3925,3925,3925,0
|
||||
20250227,183300,154488050,3925,3925,3925,3925,0
|
||||
20250227,183200,154488050,3925,3925,3925,3925,0
|
||||
20250227,183100,154488050,3925,3925,3925,3925,0
|
||||
20250227,183000,154488050,3925,3925,3925,3925,0
|
||||
20250227,182900,154488050,3925,3925,3925,3925,0
|
||||
20250227,182800,154488050,3925,3925,3925,3925,0
|
||||
20250227,182700,154488050,3925,3925,3925,3925,0
|
||||
20250227,182600,154488050,3925,3925,3925,3925,0
|
||||
20250227,182500,154488050,3925,3925,3925,3925,0
|
||||
20250227,182400,154488050,3925,3925,3925,3925,0
|
||||
20250227,182300,154488050,3925,3925,3925,3925,0
|
||||
20250227,182200,154488050,3925,3925,3925,3925,0
|
||||
20250227,182100,154488050,3925,3925,3925,3925,0
|
||||
20250227,182000,154488050,3925,3925,3925,3925,0
|
||||
20250227,181900,154488050,3925,3925,3925,3925,0
|
||||
20250227,181800,154488050,3925,3925,3925,3925,0
|
||||
20250227,181700,154488050,3925,3925,3925,3925,0
|
||||
20250227,181600,154488050,3925,3925,3925,3925,0
|
||||
20250227,181500,154488050,3925,3925,3925,3925,0
|
||||
20250227,181400,154488050,3925,3925,3925,3925,4635
|
||||
20250227,181300,154488050,3925,3925,3925,3925,0
|
||||
20250227,181200,154488050,3925,3925,3925,3925,0
|
||||
20250227,181100,154488050,3925,3925,3925,3925,0
|
||||
20250227,181000,154488050,3925,3925,3925,3925,0
|
||||
20250227,180900,154488050,3925,3925,3925,3925,0
|
||||
20250227,180800,154488050,3925,3925,3925,3925,0
|
||||
20250227,180700,154488050,3925,3925,3925,3925,0
|
||||
20250227,180600,154488050,3925,3925,3925,3925,0
|
||||
20250227,180500,154488050,3925,3925,3925,3925,0
|
||||
20250227,180400,154488050,3925,3925,3925,3925,0
|
||||
20250227,180300,154488050,3925,3925,3925,3925,0
|
||||
20250227,180200,154488050,3925,3925,3925,3925,0
|
||||
20250227,180100,154488050,3925,3925,3925,3925,0
|
||||
20250227,180000,154488050,3925,3925,3925,3925,0
|
||||
20250227,175900,154488050,3925,3925,3925,3925,0
|
||||
20250227,175800,154488050,3925,3925,3925,3925,0
|
||||
20250227,175700,154488050,3925,3925,3925,3925,0
|
||||
20250227,175600,154488050,3925,3925,3925,3925,0
|
||||
20250227,175500,154488050,3925,3925,3925,3925,0
|
||||
20250227,175400,154488050,3925,3925,3925,3925,0
|
||||
20250227,175300,154488050,3925,3925,3925,3925,0
|
||||
20250227,175200,154488050,3925,3925,3925,3925,0
|
||||
20250227,175100,154488050,3925,3925,3925,3925,0
|
||||
20250227,175000,154488050,3925,3925,3925,3925,0
|
||||
20250227,174900,154488050,3925,3925,3925,3925,0
|
||||
20250227,174800,154488050,3925,3925,3925,3925,0
|
||||
20250227,174700,154488050,3925,3925,3925,3925,0
|
||||
20250227,174600,154488050,3925,3925,3925,3925,0
|
||||
20250227,174500,154488050,3925,3925,3925,3925,0
|
||||
20250227,174400,154488050,3925,3925,3925,3925,4635
|
||||
20250227,174300,154488050,3925,3925,3925,3925,0
|
||||
20250227,174200,154488050,3925,3925,3925,3925,0
|
||||
20250227,174100,154488050,3925,3925,3925,3925,0
|
||||
20250227,174000,154488050,3925,3925,3925,3925,0
|
||||
20250227,173900,154488050,3925,3925,3925,3925,0
|
||||
20250227,173800,154488050,3925,3925,3925,3925,0
|
||||
20250227,173700,154488050,3925,3925,3925,3925,0
|
||||
20250227,173600,154488050,3925,3925,3925,3925,0
|
||||
20250227,173500,154488050,3925,3925,3925,3925,0
|
||||
20250227,173400,154488050,3925,3925,3925,3925,0
|
||||
20250227,173300,154488050,3925,3925,3925,3925,0
|
||||
20250227,173200,154488050,3925,3925,3925,3925,0
|
||||
20250227,173100,154488050,3925,3925,3925,3925,0
|
||||
20250227,173000,154488050,3925,3925,3925,3925,0
|
||||
20250227,172900,154488050,3925,3925,3925,3925,0
|
||||
20250227,172800,154488050,3925,3925,3925,3925,0
|
||||
20250227,172700,154488050,3925,3925,3925,3925,0
|
||||
20250227,172600,154488050,3925,3925,3925,3925,0
|
||||
20250227,172500,154488050,3925,3925,3925,3925,0
|
||||
20250227,172400,154488050,3925,3925,3925,3925,0
|
||||
20250227,172300,154488050,3925,3925,3925,3925,0
|
||||
20250227,172200,154488050,3925,3925,3925,3925,0
|
||||
20250227,172100,154488050,3925,3925,3925,3925,0
|
||||
20250227,172000,154488050,3925,3925,3925,3925,0
|
||||
20250227,171900,154488050,3925,3925,3925,3925,0
|
||||
20250227,171800,154488050,3925,3925,3925,3925,0
|
||||
20250227,171700,154488050,3925,3925,3925,3925,0
|
||||
20250227,171600,154488050,3925,3925,3925,3925,0
|
||||
20250227,171500,154488050,3925,3925,3925,3925,0
|
||||
20250227,171400,154488050,3925,3925,3925,3925,4635
|
||||
20250227,171300,154488050,3925,3925,3925,3925,0
|
||||
20250227,171200,154488050,3925,3925,3925,3925,0
|
||||
20250227,171100,154488050,3925,3925,3925,3925,0
|
||||
20250227,171000,154488050,3925,3925,3925,3925,0
|
||||
20250227,170900,154488050,3925,3925,3925,3925,0
|
||||
20250227,170800,154488050,3925,3925,3925,3925,0
|
||||
20250227,170700,154488050,3925,3925,3925,3925,0
|
||||
20250227,170600,154488050,3925,3925,3925,3925,0
|
||||
20250227,170500,154488050,3925,3925,3925,3925,0
|
||||
20250227,170400,154488050,3925,3925,3925,3925,0
|
||||
20250227,170300,154488050,3925,3925,3925,3925,0
|
||||
20250227,170200,154488050,3925,3925,3925,3925,0
|
||||
20250227,170100,154488050,3925,3925,3925,3925,0
|
||||
20250227,170000,154488050,3925,3925,3925,3925,0
|
||||
20250227,165900,154488050,3925,3925,3925,3925,0
|
||||
20250227,165800,154488050,3925,3925,3925,3925,0
|
||||
20250227,165700,154488050,3925,3925,3925,3925,0
|
||||
20250227,165600,154488050,3925,3925,3925,3925,0
|
||||
20250227,165500,154488050,3925,3925,3925,3925,0
|
||||
20250227,165400,154488050,3925,3925,3925,3925,0
|
||||
20250227,165300,154488050,3925,3925,3925,3925,0
|
||||
20250227,165200,154488050,3925,3925,3925,3925,0
|
||||
20250227,165100,154488050,3925,3925,3925,3925,0
|
||||
20250227,165000,154488050,3925,3925,3925,3925,0
|
||||
20250227,164900,154488050,3925,3925,3925,3925,0
|
||||
20250227,164800,154488050,3925,3925,3925,3925,0
|
||||
20250227,164700,154488050,3925,3925,3925,3925,0
|
||||
20250227,164600,154488050,3925,3925,3925,3925,0
|
||||
20250227,164500,154488050,3925,3925,3925,3925,0
|
||||
20250227,164400,154488050,3925,3925,3925,3925,4635
|
||||
20250227,164300,154488050,3925,3925,3925,3925,0
|
||||
20250227,164200,154488050,3925,3925,3925,3925,0
|
||||
20250227,164100,154488050,3925,3925,3925,3925,0
|
||||
20250227,164000,154488050,3925,3925,3925,3925,0
|
||||
20250227,163900,154488050,3925,3925,3925,3925,0
|
||||
20250227,163800,154488050,3925,3925,3925,3925,0
|
||||
20250227,163700,154488050,3925,3925,3925,3925,0
|
||||
20250227,163600,154488050,3925,3925,3925,3925,0
|
||||
20250227,163500,154488050,3925,3925,3925,3925,0
|
||||
20250227,163400,154488050,3925,3925,3925,3925,0
|
||||
20250227,163300,154488050,3925,3925,3925,3925,0
|
||||
20250227,163200,154488050,3925,3925,3925,3925,0
|
||||
20250227,163100,154488050,3925,3925,3925,3925,0
|
||||
20250227,163000,154488050,3925,3925,3925,3925,0
|
||||
20250227,162900,154488050,3925,3925,3925,3925,0
|
||||
20250227,162800,154488050,3925,3925,3925,3925,0
|
||||
20250227,162700,154488050,3925,3925,3925,3925,0
|
||||
20250227,162600,154488050,3925,3925,3925,3925,0
|
||||
20250227,162500,154488050,3925,3925,3925,3925,0
|
||||
20250227,162400,154488050,3925,3925,3925,3925,0
|
||||
20250227,162300,154488050,3925,3925,3925,3925,0
|
||||
20250227,162200,154488050,3925,3925,3925,3925,0
|
||||
20250227,162100,154488050,3925,3925,3925,3925,0
|
||||
20250227,162000,154488050,3925,3925,3925,3925,0
|
||||
20250227,161900,154488050,3925,3925,3925,3925,0
|
||||
20250227,161800,154488050,3925,3925,3925,3925,0
|
||||
20250227,161700,154488050,3925,3925,3925,3925,0
|
||||
20250227,161600,154488050,3925,3925,3925,3925,0
|
||||
20250227,161500,154488050,3925,3925,3925,3925,0
|
||||
20250227,161400,154488050,3925,3925,3925,3925,4635
|
||||
20250227,161300,154488050,3925,3925,3925,3925,0
|
||||
20250227,161200,154488050,3925,3925,3925,3925,0
|
||||
20250227,161100,154488050,3925,3925,3925,3925,0
|
||||
20250227,161000,154488050,3925,3925,3925,3925,0
|
||||
20250227,160900,154488050,3925,3925,3925,3925,0
|
||||
20250227,160800,154488050,3925,3925,3925,3925,0
|
||||
20250227,160700,154488050,3925,3925,3925,3925,0
|
||||
20250227,160600,154488050,3925,3925,3925,3925,0
|
||||
20250227,160500,154488050,3925,3925,3925,3925,0
|
||||
20250227,160400,154488050,3925,3925,3925,3925,0
|
||||
20250227,160300,154488050,3925,3925,3925,3925,0
|
||||
20250227,160200,154488050,3925,3925,3925,3925,0
|
||||
20250227,160100,154488050,3925,3925,3925,3925,0
|
||||
20250227,160000,154488050,3925,3925,3925,3925,0
|
||||
20250227,155900,154488050,3925,3925,3925,3925,0
|
||||
20250227,155800,154488050,3925,3925,3925,3925,0
|
||||
20250227,155700,154488050,3925,3925,3925,3925,0
|
||||
20250227,155600,154488050,3925,3925,3925,3925,0
|
||||
20250227,155500,154488050,3925,3925,3925,3925,0
|
||||
20250227,155400,154488050,3925,3925,3925,3925,0
|
||||
20250227,155300,154488050,3925,3925,3925,3925,0
|
||||
20250227,155200,154488050,3925,3925,3925,3925,0
|
||||
20250227,155100,154488050,3925,3925,3925,3925,0
|
||||
20250227,155000,154488050,3925,3925,3925,3925,0
|
||||
20250227,154900,154488050,3925,3925,3925,3925,0
|
||||
20250227,154800,154488050,3925,3925,3925,3925,0
|
||||
20250227,154700,154488050,3925,3925,3925,3925,0
|
||||
20250227,154600,154488050,3925,3925,3925,3925,0
|
||||
20250227,154500,154488050,3925,3925,3925,3925,0
|
||||
20250227,154400,154488050,3925,3925,3925,3925,4635
|
||||
20250227,154300,154488050,3925,3925,3925,3925,0
|
||||
20250227,154200,154488050,3925,3925,3925,3925,0
|
||||
20250227,154100,154488050,3925,3925,3925,3925,0
|
||||
20250227,154000,154488050,3925,3925,3925,3925,0
|
||||
20250227,153900,154488050,3925,3925,3925,3925,0
|
||||
20250227,153800,154488050,3925,3925,3925,3925,0
|
||||
20250227,153700,154488050,3925,3925,3925,3925,0
|
||||
20250227,153600,154488050,3925,3925,3925,3925,0
|
||||
20250227,153500,154488050,3925,3925,3925,3925,0
|
||||
20250227,153400,154488050,3925,3925,3925,3925,0
|
||||
20250227,153300,154488050,3925,3925,3925,3925,0
|
||||
20250227,153200,154488050,3925,3925,3925,3925,0
|
||||
20250227,153100,154488050,3925,3925,3925,3925,0
|
||||
20250227,153000,154488050,3925,3925,3925,3925,4635
|
||||
20250227,152900,136295675,3925,3925,3925,3925,0
|
||||
20250227,152800,136295675,3925,3925,3925,3925,0
|
||||
20250227,152700,136295675,3925,3925,3925,3925,0
|
||||
20250227,152600,136295675,3925,3925,3925,3925,0
|
||||
20250227,152500,136295675,3925,3925,3925,3925,0
|
||||
20250227,152400,136295675,3925,3925,3925,3925,0
|
||||
20250227,152300,136295675,3925,3925,3925,3925,0
|
||||
20250227,152200,136295675,3925,3925,3925,3925,0
|
||||
20250227,152100,136295675,3925,3925,3925,3925,0
|
||||
20250227,152000,136295675,3925,3925,3925,3925,0
|
||||
20250227,151900,136295675,3925,3925,3925,3925,2
|
||||
20250227,151800,136287825,3935,3930,3935,3930,14
|
||||
20250227,151700,136232795,3930,3925,3930,3925,26
|
||||
20250227,151600,136130685,3925,3925,3935,3925,36
|
||||
20250227,151500,135989290,3930,3925,3930,3925,44
|
||||
20250227,151400,135816470,3930,3925,3930,3925,26
|
||||
20250227,151300,135714340,3930,3930,3935,3925,38
|
||||
20250227,151200,135565045,3930,3925,3930,3925,16
|
||||
20250227,151100,135502170,3930,3930,3935,3925,44
|
||||
20250227,151000,135329195,3935,3930,3935,3925,21
|
||||
20250227,150900,135246705,3935,3935,3935,3930,48
|
||||
20250227,150800,135057935,3930,3930,3930,3930,16
|
||||
20250227,150700,134995055,3940,3930,3940,3925,25
|
||||
20250227,150600,134896830,3930,3930,3935,3930,30
|
||||
20250227,150500,134778920,3930,3935,3935,3930,22
|
||||
20250227,150400,134692455,3935,3930,3935,3930,34
|
||||
20250227,150300,134558775,3935,3935,3935,3930,16
|
||||
20250227,150200,134495820,3930,3930,3935,3925,32
|
||||
20250227,150100,134370055,3935,3935,3935,3935,18
|
||||
20250227,150000,134299225,3940,3940,3940,3930,27
|
||||
20250227,145900,134192970,3935,3935,3940,3935,22
|
||||
20250227,145800,134106395,3940,3935,3940,3935,24
|
||||
20250227,145700,134011890,3935,3935,3940,3935,32
|
||||
20250227,145600,133885890,3935,3935,3935,3930,408
|
||||
20250227,145500,132282330,3935,3940,3945,3935,30
|
||||
20250227,145400,132164170,3940,3945,3945,3940,28
|
||||
20250227,145300,132053840,3940,3935,3940,3930,23
|
||||
20250227,145200,131963365,3935,3940,3940,3930,37
|
||||
20250227,145100,131817740,3940,3935,3940,3935,24
|
||||
20250227,145000,131723290,3935,3935,3945,3935,25
|
||||
20250227,144900,131624875,3930,3935,3940,3930,25
|
||||
20250227,144800,131526505,3940,3935,3940,3930,11
|
||||
20250227,144700,131483215,3935,3930,3935,3930,27
|
||||
20250227,144600,131376980,3935,3935,3935,3930,21
|
||||
20250227,144500,131294385,3935,3940,3940,3930,32
|
||||
20250227,144400,131168395,3935,3940,3940,3935,24
|
||||
20250227,144300,131073950,3935,3935,3935,3930,32
|
||||
20250227,144200,130948100,3930,3935,3935,3930,13
|
||||
20250227,144100,130896990,3925,3930,3930,3925,98
|
||||
20250227,144000,130512180,3930,3925,3935,3925,17
|
||||
20250227,143900,130445365,3930,3930,3930,3925,31
|
||||
20250227,143800,130323540,3930,3930,3945,3930,1425
|
||||
20250227,143700,124709785,3930,3925,3930,3925,32
|
||||
20250227,143600,124584105,3930,3935,3935,3930,33
|
||||
20250227,143500,124454315,3930,3930,3930,3925,34
|
||||
20250227,143400,124320775,3930,3930,3930,3925,36
|
||||
20250227,143300,124179340,3930,3930,3935,3925,38
|
||||
20250227,143200,124029995,3930,3925,3930,3925,33
|
||||
20250227,143100,123900370,3925,3925,3930,3925,14
|
||||
20250227,143000,123845405,3925,3930,3935,3920,2827
|
||||
20250227,142900,112750410,3935,3935,3935,3930,38
|
||||
20250227,142800,112600945,3935,3935,3935,3930,36
|
||||
20250227,142700,112459365,3935,3935,3935,3930,16
|
||||
20250227,142600,112396410,3935,3935,3940,3930,29
|
||||
20250227,142500,112282290,3935,3930,3935,3930,26
|
||||
20250227,142400,112180035,3935,3935,3935,3930,31
|
||||
20250227,142300,112058060,3930,3935,3935,3925,122
|
||||
20250227,142200,111579075,3940,3925,3940,3925,75
|
||||
20250227,142100,111284420,3930,3925,3935,3925,38
|
||||
20250227,142000,111135085,3930,3930,3930,3930,14
|
||||
20250227,141900,111080065,3930,3930,3930,3925,32
|
||||
20250227,141800,110954315,3930,3930,3935,3930,26
|
||||
20250227,141700,110852060,3935,3930,3935,3930,26
|
||||
20250227,141600,110749860,3935,3945,3945,3930,24
|
||||
20250227,141500,110655460,3945,3930,3945,3930,63
|
||||
20250227,141400,110407280,3930,3930,3935,3930,28
|
||||
20250227,141300,110297165,3935,3925,3940,3925,31
|
||||
20250227,141200,110175335,3925,3930,3935,3925,798
|
||||
20250227,141100,107039225,3935,3930,3935,3930,35
|
||||
20250227,141000,106901545,3935,3930,3940,3930,17
|
||||
20250227,140900,106834650,3935,3935,3935,3930,14
|
||||
20250227,140800,106779620,3930,3930,3930,3930,13
|
||||
20250227,140700,106728530,3935,3935,3935,3930,16
|
||||
20250227,140600,106665630,3935,3930,3935,3930,48
|
||||
20250227,140500,106476810,3935,3935,3935,3935,3
|
||||
20250227,140400,106465005,3945,3945,3945,3945,0
|
||||
20250227,140300,106465005,3945,3935,3945,3935,3
|
||||
20250227,140200,106453190,3930,3935,3935,3930,13
|
||||
20250227,140100,106402085,3930,3935,3935,3930,15
|
||||
20250227,140000,106343130,3930,3935,3935,3930,15
|
||||
20250227,135900,106284160,3930,3930,3930,3930,12
|
||||
20250227,135800,106237000,3935,3935,3935,3930,16
|
||||
20250227,135700,106174105,3945,3945,3945,3945,16
|
||||
20250227,135600,106110985,3930,3925,3930,3925,45
|
||||
20250227,135500,105934195,3930,3930,3930,3930,2
|
||||
20250227,135400,105926335,3935,3935,3935,3935,2
|
||||
20250227,135300,105918465,3925,3940,3940,3925,202
|
||||
20250227,135200,105125585,3930,3925,3930,3925,111
|
||||
20250227,135100,104689855,3930,3930,3930,3930,7
|
||||
20250227,135000,104662345,3930,3935,3935,3930,116
|
||||
20250227,134900,104206450,3930,3930,3930,3930,12
|
||||
20250227,134800,104159290,3935,3935,3935,3930,17
|
||||
20250227,134700,104092465,3930,3930,3930,3930,11
|
||||
20250227,134600,104049235,3935,3930,3935,3930,16
|
||||
20250227,134500,103986340,3935,3930,3935,3930,13
|
||||
20250227,134400,103935245,3935,3935,3935,3935,2
|
||||
20250227,134300,103927375,3930,3940,3940,3930,82
|
||||
20250227,134200,103605095,3940,3930,3940,3930,35
|
||||
20250227,134100,103467525,3935,3935,3935,3935,3
|
||||
20250227,134000,103455720,3940,3940,3940,3940,0
|
||||
20250227,133900,103455720,3940,3945,3945,3940,3
|
||||
20250227,133800,103443895,3930,3935,3935,3925,5034
|
||||
20250227,133700,83660310,3940,3940,3940,3940,1
|
||||
20250227,133600,83656370,3940,3940,3940,3940,17
|
||||
20250227,133500,83589390,3940,3940,3940,3940,1
|
||||
20250227,133400,83585450,3935,3935,3945,3935,47
|
||||
20250227,133300,83400485,3940,3940,3940,3940,2
|
||||
20250227,133200,83392605,3940,3935,3940,3935,33
|
||||
20250227,133100,83262745,3935,3940,3940,3935,503
|
||||
20250227,133000,81283425,3945,3945,3945,3945,0
|
||||
20250227,132900,81283425,3945,3950,3950,3945,3
|
||||
20250227,132800,81271580,3940,3935,3940,3935,35
|
||||
20250227,132700,81133840,3940,3940,3940,3940,3
|
||||
20250227,132600,81122020,3945,3930,3945,3930,60
|
||||
20250227,132500,80886190,3950,3950,3950,3950,3
|
||||
20250227,132400,80874340,3950,3950,3950,3950,2
|
||||
20250227,132300,80866440,3950,3950,3950,3950,1
|
||||
20250227,132200,80862490,3950,3950,3950,3950,2
|
||||
20250227,132100,80854590,3950,3950,3950,3950,1
|
||||
20250227,132000,80850640,3950,3950,3950,3950,2
|
||||
20250227,131900,80842740,3950,3950,3950,3950,2
|
||||
20250227,131800,80834840,3950,3950,3950,3950,1
|
||||
20250227,131700,80830890,3950,3950,3950,3950,2
|
||||
20250227,131600,80822990,3950,3950,3950,3950,24
|
||||
20250227,131500,80728190,3950,3930,3950,3930,32
|
||||
20250227,131400,80602390,3950,3950,3950,3950,1
|
||||
20250227,131300,80598440,3950,3930,3950,3930,21
|
||||
20250227,131200,80515890,3950,3950,3950,3950,3
|
||||
20250227,131100,80504040,3950,3950,3950,3950,0
|
||||
20250227,131000,80504040,3950,3950,3950,3950,3
|
||||
20250227,130900,80492190,3950,3950,3950,3950,0
|
||||
20250227,130800,80492190,3950,3950,3950,3950,4
|
||||
20250227,130700,80476390,3950,3950,3950,3950,0
|
||||
20250227,130600,80476390,3950,3950,3950,3950,2
|
||||
20250227,130500,80468490,3950,3950,3950,3950,2
|
||||
20250227,130400,80460590,3940,3950,3950,3935,2151
|
||||
20250227,130300,71987470,3950,3950,3950,3950,2
|
||||
20250227,130200,71979570,3950,3950,3950,3950,1
|
||||
20250227,130100,71975620,3950,3950,3950,3950,61
|
||||
20250227,130000,71734670,3950,3950,3950,3950,3
|
||||
20250227,125900,71722820,3950,3950,3950,3950,0
|
||||
20250227,125800,71722820,3950,3950,3950,3950,4
|
||||
20250227,125700,71707020,3950,3950,3950,3950,1
|
||||
20250227,125600,71703070,3950,3950,3950,3950,2
|
||||
20250227,125500,71695170,3950,3950,3950,3950,1
|
||||
20250227,125400,71691220,3950,3950,3950,3950,1
|
||||
20250227,125300,71687270,3950,3950,3950,3950,3
|
||||
20250227,125200,71675420,3950,3950,3950,3950,0
|
||||
20250227,125100,71675420,3950,3950,3950,3950,4
|
||||
20250227,125000,71659620,3950,3950,3950,3950,0
|
||||
20250227,124900,71659620,3950,3950,3950,3950,3
|
||||
20250227,124800,71647770,3950,3950,3950,3950,0
|
||||
20250227,124700,71647770,3950,3950,3950,3950,2
|
||||
20250227,124600,71639870,3950,3950,3950,3950,2
|
||||
20250227,124500,71631970,3950,3950,3950,3950,1
|
||||
20250227,124400,71628020,3950,3950,3950,3950,3
|
||||
20250227,124300,71616170,3950,3950,3950,3950,1
|
||||
20250227,124200,71612220,3950,3950,3950,3950,1
|
||||
20250227,124100,71608270,3950,3950,3950,3950,4
|
||||
20250227,124000,71592470,3950,3950,3950,3950,0
|
||||
20250227,123900,71592470,3950,3950,3950,3950,3
|
||||
20250227,123800,71580620,3950,3950,3950,3950,4
|
||||
20250227,123700,71564820,3950,3950,3950,3950,5
|
||||
20250227,123600,71545070,3950,3950,3950,3950,1
|
||||
20250227,123500,71541120,3950,3950,3950,3950,1
|
||||
20250227,123400,71537170,3950,3950,3950,3950,4
|
||||
20250227,123300,71521370,3950,3950,3950,3950,0
|
||||
20250227,123200,71521370,3950,3950,3950,3950,3
|
||||
20250227,123100,71509520,3950,3950,3950,3950,0
|
||||
20250227,123000,71509520,3950,3950,3950,3950,2
|
||||
20250227,122900,71501620,3950,3950,3950,3950,0
|
||||
20250227,122800,71501620,3950,3950,3950,3950,3
|
||||
20250227,122700,71489770,3950,3950,3950,3950,2
|
||||
20250227,122600,71481870,3950,3950,3950,3950,1
|
||||
20250227,122500,71477920,3950,3950,3950,3950,2
|
||||
20250227,122400,71470020,3950,3950,3950,3950,2
|
||||
20250227,122300,71462120,3950,3950,3950,3950,4
|
||||
20250227,122200,71446320,3950,3950,3950,3950,1
|
||||
20250227,122100,71442370,3950,3950,3950,3950,2
|
||||
20250227,122000,71434470,3950,3950,3950,3950,3
|
||||
20250227,121900,71422620,3940,3945,3945,3940,100
|
||||
20250227,121800,71028580,3950,3950,3950,3950,3
|
||||
20250227,121700,71016730,3950,3950,3950,3950,0
|
||||
20250227,121600,71016730,3950,3950,3950,3950,3
|
||||
20250227,121500,71004880,3950,3950,3950,3950,8
|
||||
20250227,121400,70973280,3950,3950,3950,3950,1
|
||||
20250227,121300,70969330,3950,3950,3950,3950,5
|
||||
20250227,121200,70949580,3950,3950,3950,3950,0
|
||||
20250227,121100,70949580,3950,3950,3950,3950,2
|
||||
20250227,121000,70941680,3950,3950,3950,3950,0
|
||||
20250227,120900,70941680,3950,3950,3950,3950,5
|
||||
20250227,120800,70921930,3950,3950,3950,3950,2
|
||||
20250227,120700,70914030,3950,3950,3950,3950,1
|
||||
20250227,120600,70910080,3950,3950,3950,3950,2
|
||||
20250227,120500,70902180,3950,3950,3950,3950,2
|
||||
20250227,120400,70894280,3950,3950,3950,3950,1
|
||||
20250227,120300,70890330,3945,3950,3950,3945,2
|
||||
20250227,120200,70882435,3950,3950,3950,3950,2
|
||||
20250227,120100,70874535,3950,3950,3950,3950,3
|
||||
20250227,120000,70862685,3945,3945,3945,3945,2018
|
||||
20250227,115900,62901675,3950,3950,3950,3950,3
|
||||
20250227,115800,62889825,3950,3950,3950,3950,0
|
||||
20250227,115700,62889825,3950,3950,3950,3950,3
|
||||
20250227,115600,62877975,3950,3950,3950,3950,2
|
||||
20250227,115500,62870075,3950,3945,3950,3945,20
|
||||
20250227,115400,62791170,3950,3950,3950,3950,2
|
||||
20250227,115300,62783270,3950,3950,3950,3945,17
|
||||
20250227,115200,62716195,3950,3960,3960,3945,528
|
||||
20250227,115100,60631600,3960,3960,3960,3960,0
|
||||
20250227,115000,60631600,3960,3960,3960,3960,3
|
||||
20250227,114900,60619720,3960,3960,3960,3960,2
|
||||
20250227,114800,60611800,3960,3960,3960,3960,1
|
||||
20250227,114700,60607840,3960,3960,3960,3960,2
|
||||
20250227,114600,60599920,3960,3960,3960,3960,1
|
||||
20250227,114500,60595960,3960,3960,3960,3960,1
|
||||
20250227,114400,60592000,3955,3960,3960,3955,3
|
||||
20250227,114300,60580130,3960,3960,3960,3960,3
|
||||
20250227,114200,60568250,3960,3960,3960,3960,4
|
||||
20250227,114100,60552410,3960,3960,3960,3960,0
|
||||
20250227,114000,60552410,3960,3960,3960,3960,2
|
||||
20250227,113900,60544490,3960,3960,3960,3960,0
|
||||
20250227,113800,60544490,3960,3960,3960,3960,3
|
||||
20250227,113700,60532610,3960,3960,3960,3960,2
|
||||
20250227,113600,60524690,3960,3960,3960,3960,1
|
||||
20250227,113500,60520730,3960,3960,3960,3960,2
|
||||
20250227,113400,60512810,3960,3960,3960,3960,2
|
||||
20250227,113300,60504890,3960,3960,3960,3960,1
|
||||
20250227,113200,60500930,3960,3960,3960,3960,1
|
||||
20250227,113100,60496970,3960,3960,3960,3960,3
|
||||
20250227,113000,60485090,3960,3960,3960,3960,2
|
||||
20250227,112900,60477170,3960,3960,3960,3960,1
|
||||
20250227,112800,60473210,3960,3960,3960,3960,1
|
||||
20250227,112700,60469250,3960,3960,3960,3960,1
|
||||
20250227,112600,60465290,3960,3960,3960,3960,2
|
||||
20250227,112500,60457370,3960,3960,3960,3960,2
|
||||
20250227,112400,60449450,3960,3960,3960,3960,2
|
||||
20250227,112300,60441530,3960,3960,3960,3960,3
|
||||
20250227,112200,60429650,3960,3960,3960,3960,0
|
||||
20250227,112100,60429650,3960,3960,3960,3960,2
|
||||
20250227,112000,60421730,3950,3950,3950,3950,200
|
||||
20250227,111900,59631730,3960,3960,3960,3960,10
|
||||
20250227,111800,59592130,3960,3960,3960,3960,2
|
||||
20250227,111700,59584210,3950,3950,3960,3950,1202
|
||||
20250227,111600,54836290,3960,3960,3960,3960,2
|
||||
20250227,111500,54828370,3960,3960,3960,3960,1
|
||||
20250227,111400,54824410,3960,3960,3960,3960,1
|
||||
20250227,111300,54820450,3960,3960,3960,3960,1
|
||||
20250227,111200,54816490,3960,3960,3960,3960,3
|
||||
20250227,111100,54804610,3960,3960,3960,3960,3
|
||||
20250227,111000,54792730,3960,3960,3960,3960,6
|
||||
20250227,110900,54768970,3960,3960,3960,3960,2
|
||||
20250227,110800,54761050,3960,3960,3960,3960,2
|
||||
20250227,110700,54753130,3950,3960,3960,3950,3522
|
||||
20250227,110600,40841210,3960,3960,3960,3960,1
|
||||
20250227,110500,40837250,3960,3950,3960,3950,660
|
||||
20250227,110400,38230230,3950,3950,3950,3950,3
|
||||
20250227,110300,38218380,3950,3950,3950,3950,0
|
||||
20250227,110200,38218380,3950,3950,3950,3950,2
|
||||
20250227,110100,38210480,3950,3950,3950,3950,0
|
||||
20250227,110000,38210480,3950,3950,3950,3950,4
|
||||
20250227,105900,38194680,3950,3950,3950,3950,2
|
||||
20250227,105800,38186780,3950,3950,3950,3950,1
|
||||
20250227,105700,38182830,3950,3950,3950,3950,1
|
||||
20250227,105600,38178880,3950,3950,3950,3950,1
|
||||
20250227,105500,38174930,3950,3950,3950,3950,2
|
||||
20250227,105400,38167030,3950,3950,3950,3950,4
|
||||
20250227,105300,38151230,3950,3950,3950,3950,2
|
||||
20250227,105200,38143330,3950,3950,3950,3950,3
|
||||
20250227,105100,38131480,3950,3950,3950,3950,48
|
||||
20250227,105000,37941880,3950,3950,3950,3950,3
|
||||
20250227,104900,37930030,3950,3950,3950,3950,0
|
||||
20250227,104800,37930030,3950,3950,3950,3950,3
|
||||
20250227,104700,37918180,3950,3950,3950,3950,1
|
||||
20250227,104600,37914230,3950,3950,3950,3950,2
|
||||
20250227,104500,37906330,3950,3950,3950,3950,3
|
||||
20250227,104400,37894480,3950,3950,3950,3950,0
|
||||
20250227,104300,37894480,3950,3950,3950,3950,3
|
||||
20250227,104200,37882630,3950,3950,3950,3950,20
|
||||
20250227,104100,37803630,3950,3950,3950,3945,10
|
||||
20250227,104000,37764155,3950,3950,3950,3950,2
|
||||
20250227,103900,37756255,3950,3950,3950,3950,1
|
||||
20250227,103800,37752305,3950,3950,3950,3950,1
|
||||
20250227,103700,37748355,3950,3950,3950,3950,2
|
||||
20250227,103600,37740455,3945,3950,3950,3945,6
|
||||
20250227,103500,37716775,3950,3950,3950,3950,1
|
||||
20250227,103400,37712825,3950,3950,3950,3950,2
|
||||
20250227,103300,37704925,3950,3950,3950,3950,4
|
||||
20250227,103200,37689125,3950,3950,3950,3950,0
|
||||
20250227,103100,37689125,3950,3950,3950,3950,4
|
||||
20250227,103000,37673325,3950,3950,3950,3950,0
|
||||
20250227,102900,37673325,3950,3950,3950,3950,3
|
||||
20250227,102800,37661475,3950,3950,3950,3950,0
|
||||
20250227,102700,37661475,3950,3950,3950,3950,3
|
||||
20250227,102600,37649625,3950,3950,3950,3950,3
|
||||
20250227,102500,37637775,3950,3950,3950,3950,33
|
||||
20250227,102400,37507425,3945,3950,3950,3945,103
|
||||
20250227,102300,37101075,3950,3945,3950,3945,65
|
||||
20250227,102200,36844640,3950,3950,3950,3950,3
|
||||
20250227,102100,36832790,3950,3950,3950,3950,11
|
||||
20250227,102000,36789340,3950,3950,3950,3950,1
|
||||
20250227,101900,36785390,3950,3950,3950,3950,1
|
||||
20250227,101800,36781440,3950,3950,3950,3950,1
|
||||
20250227,101700,36777490,3950,3950,3950,3950,3
|
||||
20250227,101600,36765640,3950,3950,3950,3950,7
|
||||
20250227,101500,36737990,3950,3950,3950,3950,2
|
||||
20250227,101400,36730090,3950,3950,3950,3950,3
|
||||
20250227,101300,36718240,3950,3950,3950,3950,0
|
||||
20250227,101200,36718240,3950,3950,3950,3950,4
|
||||
20250227,101100,36702440,3945,3945,3945,3945,48
|
||||
20250227,101000,36513080,3950,3950,3950,3950,3
|
||||
20250227,100900,36501230,3950,3950,3950,3950,0
|
||||
20250227,100800,36501230,3950,3950,3950,3950,6
|
||||
20250227,100700,36477530,3950,3950,3950,3950,1
|
||||
20250227,100600,36473580,3950,3950,3950,3950,1
|
||||
20250227,100500,36469630,3950,3950,3950,3950,4
|
||||
20250227,100400,36453830,3950,3950,3950,3950,1
|
||||
20250227,100300,36449880,3950,3950,3950,3950,3
|
||||
20250227,100200,36438030,3950,3950,3950,3950,2
|
||||
20250227,100100,36430130,3950,3950,3950,3950,6
|
||||
20250227,100000,36406430,3945,3950,3950,3945,5
|
||||
20250227,095900,36386685,3950,3950,3950,3950,3
|
||||
20250227,095800,36374835,3950,3960,3960,3950,3
|
||||
20250227,095700,36362965,3960,3960,3960,3960,1
|
||||
20250227,095600,36359005,3960,3960,3960,3960,2
|
||||
20250227,095500,36351085,3960,3960,3960,3960,2
|
||||
20250227,095400,36343165,3960,3960,3960,3960,0
|
||||
20250227,095300,36343165,3960,3960,3960,3960,3
|
||||
20250227,095200,36331285,3960,3960,3960,3960,0
|
||||
20250227,095100,36331285,3960,3945,3960,3945,48
|
||||
20250227,095000,36141865,3960,3960,3960,3960,0
|
||||
20250227,094900,36141865,3960,3960,3960,3960,3
|
||||
20250227,094800,36129985,3960,3960,3960,3960,1
|
||||
20250227,094700,36126025,3960,3960,3960,3960,1
|
||||
20250227,094600,36122065,3960,3960,3960,3960,2
|
||||
20250227,094500,36114145,3960,3960,3960,3960,1
|
||||
20250227,094400,36110185,3940,3960,3960,3940,5
|
||||
20250227,094300,36090445,3960,3960,3960,3960,8
|
||||
20250227,094200,36058765,3965,3965,3965,3945,7010
|
||||
20250227,094100,8397160,3960,3965,3965,3960,12
|
||||
20250227,094000,8349635,3970,3970,3970,3970,1
|
||||
20250227,093900,8345665,3970,3970,3970,3970,2
|
||||
20250227,093800,8337725,3970,3970,3970,3970,1
|
||||
20250227,093700,8333755,3970,3970,3970,3960,30
|
||||
20250227,093600,8214755,3970,3970,3970,3965,12
|
||||
20250227,093500,8167120,3970,3970,3970,3970,1
|
||||
20250227,093400,8163150,3970,3965,3970,3965,5
|
||||
20250227,093300,8143305,3970,3965,3970,3965,2
|
||||
20250227,093200,8135370,3965,3965,3965,3965,2
|
||||
20250227,093100,8127440,3965,3965,3965,3965,2
|
||||
20250227,093000,8119510,3960,3960,3960,3960,21
|
||||
20250227,092900,8036350,3970,3970,3970,3970,0
|
||||
20250227,092800,8036350,3970,3970,3970,3970,0
|
||||
20250227,092700,8036350,3970,3970,3970,3970,0
|
||||
20250227,092600,8036350,3970,3970,3970,3970,0
|
||||
20250227,092500,8036350,3970,3970,3970,3970,0
|
||||
20250227,092400,8036350,3970,3970,3970,3970,0
|
||||
20250227,092300,8036350,3970,3970,3970,3970,0
|
||||
20250227,092200,8036350,3970,3970,3970,3970,0
|
||||
20250227,092100,8036350,3970,3970,3970,3970,0
|
||||
20250227,092000,8036350,3970,3970,3970,3970,1
|
||||
20250227,091900,8032380,3970,3970,3970,3970,1
|
||||
20250227,091800,8028410,3945,3960,3960,3945,388
|
||||
20250227,091700,6494035,3980,3980,3980,3980,0
|
||||
20250227,091600,6494035,3980,3980,3980,3980,2
|
||||
20250227,091500,6486075,3980,3980,3980,3980,1
|
||||
20250227,091400,6482095,3960,3960,3960,3960,13
|
||||
20250227,091300,6430615,3975,3980,3980,3975,4
|
||||
20250227,091200,6414710,3990,3990,3990,3990,0
|
||||
20250227,091100,6414710,3990,3990,3990,3990,0
|
||||
20250227,091000,6414710,3990,3990,3990,3990,0
|
||||
20250227,090900,6414710,3990,3980,3990,3945,402
|
||||
20250227,090800,4827940,3980,3980,3980,3980,0
|
||||
20250227,090700,4827940,3980,3980,3980,3980,0
|
||||
20250227,090600,4827940,3980,3980,3980,3980,0
|
||||
20250227,090500,4827940,3980,3980,3980,3980,0
|
||||
20250227,090400,4827940,3980,3980,3980,3980,0
|
||||
20250227,090300,4827940,3980,3980,3980,3980,0
|
||||
20250227,090200,4827940,3980,3980,3980,3980,2
|
||||
20250227,090100,4819980,4020,4020,4020,4020,0
|
||||
20250227,090000,4819980,4020,4020,4020,4020,1199
|
||||
|
Reference in New Issue
Block a user