Update 2025-02-27 2849 candle_min
This commit is contained in:
677
105330/min/candle-20250227.csv
Normal file
677
105330/min/candle-20250227.csv
Normal file
@@ -0,0 +1,677 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,201500,77124570,3690,3690,3690,3690,692
|
||||
20250227,201400,77124570,3690,3690,3690,3690,0
|
||||
20250227,201300,77124570,3690,3690,3690,3690,0
|
||||
20250227,201200,77124570,3690,3690,3690,3690,0
|
||||
20250227,201100,77124570,3690,3690,3690,3690,0
|
||||
20250227,201000,77124570,3690,3690,3690,3690,0
|
||||
20250227,200900,77124570,3690,3690,3690,3690,0
|
||||
20250227,200800,77124570,3690,3690,3690,3690,0
|
||||
20250227,200700,77124570,3690,3690,3690,3690,0
|
||||
20250227,200600,77124570,3690,3690,3690,3690,0
|
||||
20250227,200500,77124570,3690,3690,3690,3690,0
|
||||
20250227,200400,77124570,3690,3690,3690,3690,0
|
||||
20250227,200300,77124570,3690,3690,3690,3690,0
|
||||
20250227,200200,77124570,3690,3690,3690,3690,0
|
||||
20250227,200100,77124570,3690,3690,3690,3690,0
|
||||
20250227,200000,77124570,3690,3690,3690,3690,0
|
||||
20250227,195900,77124570,3690,3690,3690,3690,0
|
||||
20250227,195800,77124570,3690,3690,3690,3690,0
|
||||
20250227,195700,77124570,3690,3690,3690,3690,0
|
||||
20250227,195600,77124570,3690,3690,3690,3690,0
|
||||
20250227,195500,77124570,3690,3690,3690,3690,0
|
||||
20250227,195400,77124570,3690,3690,3690,3690,0
|
||||
20250227,195300,77124570,3690,3690,3690,3690,0
|
||||
20250227,195200,77124570,3690,3690,3690,3690,0
|
||||
20250227,195100,77124570,3690,3690,3690,3690,0
|
||||
20250227,195000,77124570,3690,3690,3690,3690,0
|
||||
20250227,194900,77124570,3690,3690,3690,3690,0
|
||||
20250227,194800,77124570,3690,3690,3690,3690,0
|
||||
20250227,194700,77124570,3690,3690,3690,3690,0
|
||||
20250227,194600,77124570,3690,3690,3690,3690,0
|
||||
20250227,194500,77124570,3690,3690,3690,3690,692
|
||||
20250227,194400,77124570,3690,3690,3690,3690,0
|
||||
20250227,194300,77124570,3690,3690,3690,3690,0
|
||||
20250227,194200,77124570,3690,3690,3690,3690,0
|
||||
20250227,194100,77124570,3690,3690,3690,3690,0
|
||||
20250227,194000,77124570,3690,3690,3690,3690,0
|
||||
20250227,193900,77124570,3690,3690,3690,3690,0
|
||||
20250227,193800,77124570,3690,3690,3690,3690,0
|
||||
20250227,193700,77124570,3690,3690,3690,3690,0
|
||||
20250227,193600,77124570,3690,3690,3690,3690,0
|
||||
20250227,193500,77124570,3690,3690,3690,3690,0
|
||||
20250227,193400,77124570,3690,3690,3690,3690,0
|
||||
20250227,193300,77124570,3690,3690,3690,3690,0
|
||||
20250227,193200,77124570,3690,3690,3690,3690,0
|
||||
20250227,193100,77124570,3690,3690,3690,3690,0
|
||||
20250227,193000,77124570,3690,3690,3690,3690,0
|
||||
20250227,192900,77124570,3690,3690,3690,3690,0
|
||||
20250227,192800,77124570,3690,3690,3690,3690,0
|
||||
20250227,192700,77124570,3690,3690,3690,3690,0
|
||||
20250227,192600,77124570,3690,3690,3690,3690,0
|
||||
20250227,192500,77124570,3690,3690,3690,3690,0
|
||||
20250227,192400,77124570,3690,3690,3690,3690,0
|
||||
20250227,192300,77124570,3690,3690,3690,3690,0
|
||||
20250227,192200,77124570,3690,3690,3690,3690,0
|
||||
20250227,192100,77124570,3690,3690,3690,3690,0
|
||||
20250227,192000,77124570,3690,3690,3690,3690,0
|
||||
20250227,191900,77124570,3690,3690,3690,3690,0
|
||||
20250227,191800,77124570,3690,3690,3690,3690,0
|
||||
20250227,191700,77124570,3690,3690,3690,3690,0
|
||||
20250227,191600,77124570,3690,3690,3690,3690,0
|
||||
20250227,191500,77124570,3690,3690,3690,3690,692
|
||||
20250227,191400,77124570,3690,3690,3690,3690,0
|
||||
20250227,191300,77124570,3690,3690,3690,3690,0
|
||||
20250227,191200,77124570,3690,3690,3690,3690,0
|
||||
20250227,191100,77124570,3690,3690,3690,3690,0
|
||||
20250227,191000,77124570,3690,3690,3690,3690,0
|
||||
20250227,190900,77124570,3690,3690,3690,3690,0
|
||||
20250227,190800,77124570,3690,3690,3690,3690,0
|
||||
20250227,190700,77124570,3690,3690,3690,3690,0
|
||||
20250227,190600,77124570,3690,3690,3690,3690,0
|
||||
20250227,190500,77124570,3690,3690,3690,3690,0
|
||||
20250227,190400,77124570,3690,3690,3690,3690,0
|
||||
20250227,190300,77124570,3690,3690,3690,3690,0
|
||||
20250227,190200,77124570,3690,3690,3690,3690,0
|
||||
20250227,190100,77124570,3690,3690,3690,3690,0
|
||||
20250227,190000,77124570,3690,3690,3690,3690,0
|
||||
20250227,185900,77124570,3690,3690,3690,3690,0
|
||||
20250227,185800,77124570,3690,3690,3690,3690,0
|
||||
20250227,185700,77124570,3690,3690,3690,3690,0
|
||||
20250227,185600,77124570,3690,3690,3690,3690,0
|
||||
20250227,185500,77124570,3690,3690,3690,3690,0
|
||||
20250227,185400,77124570,3690,3690,3690,3690,0
|
||||
20250227,185300,77124570,3690,3690,3690,3690,0
|
||||
20250227,185200,77124570,3690,3690,3690,3690,0
|
||||
20250227,185100,77124570,3690,3690,3690,3690,0
|
||||
20250227,185000,77124570,3690,3690,3690,3690,0
|
||||
20250227,184900,77124570,3690,3690,3690,3690,0
|
||||
20250227,184800,77124570,3690,3690,3690,3690,0
|
||||
20250227,184700,77124570,3690,3690,3690,3690,0
|
||||
20250227,184600,77124570,3690,3690,3690,3690,0
|
||||
20250227,184500,77124570,3690,3690,3690,3690,692
|
||||
20250227,184400,77124570,3690,3690,3690,3690,0
|
||||
20250227,184300,77124570,3690,3690,3690,3690,0
|
||||
20250227,184200,77124570,3690,3690,3690,3690,0
|
||||
20250227,184100,77124570,3690,3690,3690,3690,0
|
||||
20250227,184000,77124570,3690,3690,3690,3690,0
|
||||
20250227,183900,77124570,3690,3690,3690,3690,0
|
||||
20250227,183800,77124570,3690,3690,3690,3690,0
|
||||
20250227,183700,77124570,3690,3690,3690,3690,0
|
||||
20250227,183600,77124570,3690,3690,3690,3690,0
|
||||
20250227,183500,77124570,3690,3690,3690,3690,0
|
||||
20250227,183400,77124570,3690,3690,3690,3690,0
|
||||
20250227,183300,77124570,3690,3690,3690,3690,0
|
||||
20250227,183200,77124570,3690,3690,3690,3690,0
|
||||
20250227,183100,77124570,3690,3690,3690,3690,0
|
||||
20250227,183000,77124570,3690,3690,3690,3690,0
|
||||
20250227,182900,77124570,3690,3690,3690,3690,0
|
||||
20250227,182800,77124570,3690,3690,3690,3690,0
|
||||
20250227,182700,77124570,3690,3690,3690,3690,0
|
||||
20250227,182600,77124570,3690,3690,3690,3690,0
|
||||
20250227,182500,77124570,3690,3690,3690,3690,0
|
||||
20250227,182400,77124570,3690,3690,3690,3690,0
|
||||
20250227,182300,77124570,3690,3690,3690,3690,0
|
||||
20250227,182200,77124570,3690,3690,3690,3690,0
|
||||
20250227,182100,77124570,3690,3690,3690,3690,0
|
||||
20250227,182000,77124570,3690,3690,3690,3690,0
|
||||
20250227,181900,77124570,3690,3690,3690,3690,0
|
||||
20250227,181800,77124570,3690,3690,3690,3690,0
|
||||
20250227,181700,77124570,3690,3690,3690,3690,0
|
||||
20250227,181600,77124570,3690,3690,3690,3690,0
|
||||
20250227,181500,77124570,3690,3690,3690,3690,692
|
||||
20250227,181400,77124570,3690,3690,3690,3690,0
|
||||
20250227,181300,77124570,3690,3690,3690,3690,0
|
||||
20250227,181200,77124570,3690,3690,3690,3690,0
|
||||
20250227,181100,77124570,3690,3690,3690,3690,0
|
||||
20250227,181000,77124570,3690,3690,3690,3690,0
|
||||
20250227,180900,77124570,3690,3690,3690,3690,0
|
||||
20250227,180800,77124570,3690,3690,3690,3690,0
|
||||
20250227,180700,77124570,3690,3690,3690,3690,0
|
||||
20250227,180600,77124570,3690,3690,3690,3690,0
|
||||
20250227,180500,77124570,3690,3690,3690,3690,0
|
||||
20250227,180400,77124570,3690,3690,3690,3690,0
|
||||
20250227,180300,77124570,3690,3690,3690,3690,0
|
||||
20250227,180200,77124570,3690,3690,3690,3690,0
|
||||
20250227,180100,77124570,3690,3690,3690,3690,0
|
||||
20250227,180000,77124570,3690,3690,3690,3690,0
|
||||
20250227,175900,77124570,3690,3690,3690,3690,0
|
||||
20250227,175800,77124570,3690,3690,3690,3690,0
|
||||
20250227,175700,77124570,3690,3690,3690,3690,0
|
||||
20250227,175600,77124570,3690,3690,3690,3690,0
|
||||
20250227,175500,77124570,3690,3690,3690,3690,0
|
||||
20250227,175400,77124570,3690,3690,3690,3690,0
|
||||
20250227,175300,77124570,3690,3690,3690,3690,0
|
||||
20250227,175200,77124570,3690,3690,3690,3690,0
|
||||
20250227,175100,77124570,3690,3690,3690,3690,0
|
||||
20250227,175000,77124570,3690,3690,3690,3690,0
|
||||
20250227,174900,77124570,3690,3690,3690,3690,0
|
||||
20250227,174800,77124570,3690,3690,3690,3690,0
|
||||
20250227,174700,77124570,3690,3690,3690,3690,0
|
||||
20250227,174600,77124570,3690,3690,3690,3690,0
|
||||
20250227,174500,77124570,3690,3690,3690,3690,692
|
||||
20250227,174400,77124570,3690,3690,3690,3690,0
|
||||
20250227,174300,77124570,3690,3690,3690,3690,0
|
||||
20250227,174200,77124570,3690,3690,3690,3690,0
|
||||
20250227,174100,77124570,3690,3690,3690,3690,0
|
||||
20250227,174000,77124570,3690,3690,3690,3690,0
|
||||
20250227,173900,77124570,3690,3690,3690,3690,0
|
||||
20250227,173800,77124570,3690,3690,3690,3690,0
|
||||
20250227,173700,77124570,3690,3690,3690,3690,0
|
||||
20250227,173600,77124570,3690,3690,3690,3690,0
|
||||
20250227,173500,77124570,3690,3690,3690,3690,0
|
||||
20250227,173400,77124570,3690,3690,3690,3690,0
|
||||
20250227,173300,77124570,3690,3690,3690,3690,0
|
||||
20250227,173200,77124570,3690,3690,3690,3690,0
|
||||
20250227,173100,77124570,3690,3690,3690,3690,0
|
||||
20250227,173000,77124570,3690,3690,3690,3690,0
|
||||
20250227,172900,77124570,3690,3690,3690,3690,0
|
||||
20250227,172800,77124570,3690,3690,3690,3690,0
|
||||
20250227,172700,77124570,3690,3690,3690,3690,0
|
||||
20250227,172600,77124570,3690,3690,3690,3690,0
|
||||
20250227,172500,77124570,3690,3690,3690,3690,0
|
||||
20250227,172400,77124570,3690,3690,3690,3690,0
|
||||
20250227,172300,77124570,3690,3690,3690,3690,0
|
||||
20250227,172200,77124570,3690,3690,3690,3690,0
|
||||
20250227,172100,77124570,3690,3690,3690,3690,0
|
||||
20250227,172000,77124570,3690,3690,3690,3690,0
|
||||
20250227,171900,77124570,3690,3690,3690,3690,0
|
||||
20250227,171800,77124570,3690,3690,3690,3690,0
|
||||
20250227,171700,77124570,3690,3690,3690,3690,0
|
||||
20250227,171600,77124570,3690,3690,3690,3690,0
|
||||
20250227,171500,77124570,3690,3690,3690,3690,692
|
||||
20250227,171400,77124570,3690,3690,3690,3690,0
|
||||
20250227,171300,77124570,3690,3690,3690,3690,0
|
||||
20250227,171200,77124570,3690,3690,3690,3690,0
|
||||
20250227,171100,77124570,3690,3690,3690,3690,0
|
||||
20250227,171000,77124570,3690,3690,3690,3690,0
|
||||
20250227,170900,77124570,3690,3690,3690,3690,0
|
||||
20250227,170800,77124570,3690,3690,3690,3690,0
|
||||
20250227,170700,77124570,3690,3690,3690,3690,0
|
||||
20250227,170600,77124570,3690,3690,3690,3690,0
|
||||
20250227,170500,77124570,3690,3690,3690,3690,0
|
||||
20250227,170400,77124570,3690,3690,3690,3690,0
|
||||
20250227,170300,77124570,3690,3690,3690,3690,0
|
||||
20250227,170200,77124570,3690,3690,3690,3690,0
|
||||
20250227,170100,77124570,3690,3690,3690,3690,0
|
||||
20250227,170000,77124570,3690,3690,3690,3690,0
|
||||
20250227,165900,77124570,3690,3690,3690,3690,0
|
||||
20250227,165800,77124570,3690,3690,3690,3690,0
|
||||
20250227,165700,77124570,3690,3690,3690,3690,0
|
||||
20250227,165600,77124570,3690,3690,3690,3690,0
|
||||
20250227,165500,77124570,3690,3690,3690,3690,0
|
||||
20250227,165400,77124570,3690,3690,3690,3690,0
|
||||
20250227,165300,77124570,3690,3690,3690,3690,0
|
||||
20250227,165200,77124570,3690,3690,3690,3690,0
|
||||
20250227,165100,77124570,3690,3690,3690,3690,0
|
||||
20250227,165000,77124570,3690,3690,3690,3690,0
|
||||
20250227,164900,77124570,3690,3690,3690,3690,0
|
||||
20250227,164800,77124570,3690,3690,3690,3690,0
|
||||
20250227,164700,77124570,3690,3690,3690,3690,0
|
||||
20250227,164600,77124570,3690,3690,3690,3690,0
|
||||
20250227,164500,77124570,3690,3690,3690,3690,692
|
||||
20250227,164400,77124570,3690,3690,3690,3690,0
|
||||
20250227,164300,77124570,3690,3690,3690,3690,0
|
||||
20250227,164200,77124570,3690,3690,3690,3690,0
|
||||
20250227,164100,77124570,3690,3690,3690,3690,0
|
||||
20250227,164000,77124570,3690,3690,3690,3690,0
|
||||
20250227,163900,77124570,3690,3690,3690,3690,0
|
||||
20250227,163800,77124570,3690,3690,3690,3690,0
|
||||
20250227,163700,77124570,3690,3690,3690,3690,0
|
||||
20250227,163600,77124570,3690,3690,3690,3690,0
|
||||
20250227,163500,77124570,3690,3690,3690,3690,0
|
||||
20250227,163400,77124570,3690,3690,3690,3690,0
|
||||
20250227,163300,77124570,3690,3690,3690,3690,0
|
||||
20250227,163200,77124570,3690,3690,3690,3690,0
|
||||
20250227,163100,77124570,3690,3690,3690,3690,0
|
||||
20250227,163000,77124570,3690,3690,3690,3690,0
|
||||
20250227,162900,77124570,3690,3690,3690,3690,0
|
||||
20250227,162800,77124570,3690,3690,3690,3690,0
|
||||
20250227,162700,77124570,3690,3690,3690,3690,0
|
||||
20250227,162600,77124570,3690,3690,3690,3690,0
|
||||
20250227,162500,77124570,3690,3690,3690,3690,0
|
||||
20250227,162400,77124570,3690,3690,3690,3690,0
|
||||
20250227,162300,77124570,3690,3690,3690,3690,0
|
||||
20250227,162200,77124570,3690,3690,3690,3690,0
|
||||
20250227,162100,77124570,3690,3690,3690,3690,0
|
||||
20250227,162000,77124570,3690,3690,3690,3690,0
|
||||
20250227,161900,77124570,3690,3690,3690,3690,0
|
||||
20250227,161800,77124570,3690,3690,3690,3690,0
|
||||
20250227,161700,77124570,3690,3690,3690,3690,0
|
||||
20250227,161600,77124570,3690,3690,3690,3690,0
|
||||
20250227,161500,77124570,3690,3690,3690,3690,692
|
||||
20250227,161400,77124570,3690,3690,3690,3690,0
|
||||
20250227,161300,77124570,3690,3690,3690,3690,0
|
||||
20250227,161200,77124570,3690,3690,3690,3690,0
|
||||
20250227,161100,77124570,3690,3690,3690,3690,0
|
||||
20250227,161000,77124570,3690,3690,3690,3690,0
|
||||
20250227,160900,77124570,3690,3690,3690,3690,0
|
||||
20250227,160800,77124570,3690,3690,3690,3690,0
|
||||
20250227,160700,77124570,3690,3690,3690,3690,0
|
||||
20250227,160600,77124570,3690,3690,3690,3690,0
|
||||
20250227,160500,77124570,3690,3690,3690,3690,0
|
||||
20250227,160400,77124570,3690,3690,3690,3690,0
|
||||
20250227,160300,77124570,3690,3690,3690,3690,0
|
||||
20250227,160200,77124570,3690,3690,3690,3690,0
|
||||
20250227,160100,77124570,3690,3690,3690,3690,0
|
||||
20250227,160000,77124570,3690,3690,3690,3690,0
|
||||
20250227,155900,77124570,3690,3690,3690,3690,0
|
||||
20250227,155800,77124570,3690,3690,3690,3690,0
|
||||
20250227,155700,77124570,3690,3690,3690,3690,0
|
||||
20250227,155600,77124570,3690,3690,3690,3690,0
|
||||
20250227,155500,77124570,3690,3690,3690,3690,0
|
||||
20250227,155400,77124570,3690,3690,3690,3690,0
|
||||
20250227,155300,77124570,3690,3690,3690,3690,0
|
||||
20250227,155200,77124570,3690,3690,3690,3690,0
|
||||
20250227,155100,77124570,3690,3690,3690,3690,0
|
||||
20250227,155000,77124570,3690,3690,3690,3690,0
|
||||
20250227,154900,77124570,3690,3690,3690,3690,0
|
||||
20250227,154800,77124570,3690,3690,3690,3690,0
|
||||
20250227,154700,77124570,3690,3690,3690,3690,0
|
||||
20250227,154600,77124570,3690,3690,3690,3690,0
|
||||
20250227,154500,77124570,3690,3690,3690,3690,692
|
||||
20250227,154400,77124570,3690,3690,3690,3690,0
|
||||
20250227,154300,77124570,3690,3690,3690,3690,0
|
||||
20250227,154200,77124570,3690,3690,3690,3690,0
|
||||
20250227,154100,77124570,3690,3690,3690,3690,0
|
||||
20250227,154000,77124570,3690,3690,3690,3690,0
|
||||
20250227,153900,77124570,3690,3690,3690,3690,0
|
||||
20250227,153800,77124570,3690,3690,3690,3690,0
|
||||
20250227,153700,77124570,3690,3690,3690,3690,0
|
||||
20250227,153600,77124570,3690,3690,3690,3690,0
|
||||
20250227,153500,77124570,3690,3690,3690,3690,0
|
||||
20250227,153400,77124570,3690,3690,3690,3690,0
|
||||
20250227,153300,77124570,3690,3690,3690,3690,0
|
||||
20250227,153200,77124570,3690,3690,3690,3690,0
|
||||
20250227,153100,77124570,3690,3690,3690,3690,0
|
||||
20250227,153000,77124570,3690,3690,3690,3690,692
|
||||
20250227,152900,74571090,3665,3665,3665,3665,0
|
||||
20250227,152800,74571090,3665,3665,3665,3665,0
|
||||
20250227,152700,74571090,3665,3665,3665,3665,0
|
||||
20250227,152600,74571090,3665,3665,3665,3665,0
|
||||
20250227,152500,74571090,3665,3665,3665,3665,0
|
||||
20250227,152400,74571090,3665,3665,3665,3665,0
|
||||
20250227,152300,74571090,3665,3665,3665,3665,0
|
||||
20250227,152200,74571090,3665,3665,3665,3665,0
|
||||
20250227,152100,74571090,3665,3665,3665,3665,0
|
||||
20250227,152000,74571090,3665,3665,3665,3665,0
|
||||
20250227,151900,74571090,3665,3665,3665,3665,13
|
||||
20250227,151800,74523445,3665,3665,3665,3655,13
|
||||
20250227,151700,74475885,3665,3660,3665,3660,6
|
||||
20250227,151600,74453920,3665,3665,3665,3655,7
|
||||
20250227,151500,74428315,3655,3660,3665,3655,10
|
||||
20250227,151400,74391740,3665,3665,3665,3655,12
|
||||
20250227,151300,74347820,3660,3655,3665,3655,19
|
||||
20250227,151200,74278300,3665,3665,3665,3665,0
|
||||
20250227,151100,74278300,3665,3665,3665,3665,7
|
||||
20250227,151000,74252645,3660,3665,3665,3660,8
|
||||
20250227,150900,74223360,3655,3665,3665,3655,6
|
||||
20250227,150800,74201400,3665,3665,3665,3665,2
|
||||
20250227,150700,74194070,3660,3660,3665,3660,10
|
||||
20250227,150600,74157465,3665,3665,3665,3660,5
|
||||
20250227,150500,74139155,3660,3660,3665,3660,20
|
||||
20250227,150400,74065945,3660,3665,3665,3660,7
|
||||
20250227,150300,74040315,3655,3655,3655,3655,1
|
||||
20250227,150200,74036660,3665,3660,3665,3660,17
|
||||
20250227,150100,73974385,3660,3665,3665,3660,8
|
||||
20250227,150000,73945090,3660,3660,3670,3660,8
|
||||
20250227,145900,73915790,3670,3670,3670,3670,1
|
||||
20250227,145800,73912120,3665,3665,3665,3640,379
|
||||
20250227,145700,72532170,3670,3670,3670,3670,6
|
||||
20250227,145600,72510150,3670,3670,3670,3670,0
|
||||
20250227,145500,72510150,3670,3670,3670,3670,0
|
||||
20250227,145400,72510150,3670,3670,3670,3670,0
|
||||
20250227,145300,72510150,3670,3675,3675,3670,2
|
||||
20250227,145200,72502805,3665,3675,3675,3665,5
|
||||
20250227,145100,72484450,3665,3675,3675,3665,20
|
||||
20250227,145000,72411050,3665,3675,3675,3665,7
|
||||
20250227,144900,72385375,3665,3675,3675,3665,8
|
||||
20250227,144800,72356025,3660,3660,3660,3660,10
|
||||
20250227,144700,72319425,3675,3675,3675,3675,6
|
||||
20250227,144600,72297375,3675,3675,3675,3675,1
|
||||
20250227,144500,72293700,3665,3665,3665,3665,5
|
||||
20250227,144400,72275375,3675,3675,3675,3675,1
|
||||
20250227,144300,72271700,3660,3660,3660,3660,8
|
||||
20250227,144200,72242420,3675,3675,3675,3675,1
|
||||
20250227,144100,72238745,3660,3660,3660,3660,5
|
||||
20250227,144000,72220445,3675,3665,3675,3665,9
|
||||
20250227,143900,72187435,3675,3675,3675,3675,0
|
||||
20250227,143800,72187435,3675,3675,3675,3675,1
|
||||
20250227,143700,72183760,3660,3660,3660,3660,17
|
||||
20250227,143600,72121540,3675,3675,3675,3675,0
|
||||
20250227,143500,72121540,3675,3670,3675,3670,4
|
||||
20250227,143400,72106855,3675,3675,3675,3675,0
|
||||
20250227,143300,72106855,3675,3675,3675,3675,0
|
||||
20250227,143200,72106855,3675,3675,3675,3675,0
|
||||
20250227,143100,72106855,3675,3675,3675,3675,0
|
||||
20250227,143000,72106855,3675,3675,3675,3675,6
|
||||
20250227,142900,72084805,3670,3670,3670,3670,5
|
||||
20250227,142800,72066455,3675,3675,3675,3675,0
|
||||
20250227,142700,72066455,3675,3675,3675,3675,0
|
||||
20250227,142600,72066455,3675,3675,3675,3675,0
|
||||
20250227,142500,72066455,3675,3675,3675,3675,0
|
||||
20250227,142400,72066455,3675,3675,3675,3675,0
|
||||
20250227,142300,72066455,3675,3675,3675,3675,0
|
||||
20250227,142200,72066455,3675,3675,3675,3675,0
|
||||
20250227,142100,72066455,3675,3675,3675,3675,0
|
||||
20250227,142000,72066455,3675,3675,3675,3675,5
|
||||
20250227,141900,72048080,3675,3675,3675,3675,0
|
||||
20250227,141800,72048080,3675,3675,3675,3675,0
|
||||
20250227,141700,72048080,3675,3675,3675,3675,2
|
||||
20250227,141600,72040730,3675,3675,3675,3675,0
|
||||
20250227,141500,72040730,3675,3675,3675,3675,0
|
||||
20250227,141400,72040730,3675,3675,3675,3675,4
|
||||
20250227,141300,72026030,3680,3680,3680,3680,0
|
||||
20250227,141200,72026030,3680,3670,3680,3670,100
|
||||
20250227,141100,71658800,3670,3660,3670,3655,10
|
||||
20250227,141000,71622190,3675,3675,3675,3660,59
|
||||
20250227,140900,71405435,3680,3680,3680,3680,0
|
||||
20250227,140800,71405435,3680,3680,3680,3680,0
|
||||
20250227,140700,71405435,3680,3680,3680,3680,0
|
||||
20250227,140600,71405435,3680,3680,3680,3680,0
|
||||
20250227,140500,71405435,3680,3680,3680,3680,0
|
||||
20250227,140400,71405435,3680,3680,3680,3680,0
|
||||
20250227,140300,71405435,3680,3680,3680,3680,0
|
||||
20250227,140200,71405435,3680,3680,3680,3680,0
|
||||
20250227,140100,71405435,3680,3675,3680,3675,20
|
||||
20250227,140000,71331900,3680,3680,3680,3680,0
|
||||
20250227,135900,71331900,3680,3680,3680,3680,1
|
||||
20250227,135800,71328220,3660,3660,3675,3660,19
|
||||
20250227,135700,71258665,3660,3660,3660,3660,10
|
||||
20250227,135600,71222065,3675,3660,3685,3660,24
|
||||
20250227,135500,71134020,3655,3660,3660,3655,308
|
||||
20250227,135400,70006780,3700,3700,3700,3700,0
|
||||
20250227,135300,70006780,3700,3685,3700,3685,100
|
||||
20250227,135200,69637510,3680,3645,3680,3645,600
|
||||
20250227,135100,67445495,3645,3645,3645,3645,0
|
||||
20250227,135000,67445495,3645,3645,3645,3645,0
|
||||
20250227,134900,67445495,3645,3635,3645,3635,11
|
||||
20250227,134800,67405500,3645,3645,3645,3645,1
|
||||
20250227,134700,67401855,3620,3655,3655,3620,703
|
||||
20250227,134600,64855370,3655,3655,3655,3655,0
|
||||
20250227,134500,64855370,3655,3655,3655,3655,0
|
||||
20250227,134400,64855370,3655,3655,3655,3655,0
|
||||
20250227,134300,64855370,3655,3655,3655,3655,0
|
||||
20250227,134200,64855370,3655,3655,3655,3655,3
|
||||
20250227,134100,64844405,3655,3655,3655,3655,0
|
||||
20250227,134000,64844405,3655,3655,3655,3655,0
|
||||
20250227,133900,64844405,3655,3655,3655,3655,0
|
||||
20250227,133800,64844405,3655,3655,3655,3655,3
|
||||
20250227,133700,64833440,3655,3655,3655,3655,0
|
||||
20250227,133600,64833440,3655,3655,3655,3655,0
|
||||
20250227,133500,64833440,3655,3655,3655,3655,0
|
||||
20250227,133400,64833440,3655,3655,3655,3655,0
|
||||
20250227,133300,64833440,3655,3655,3655,3655,0
|
||||
20250227,133200,64833440,3655,3655,3655,3655,0
|
||||
20250227,133100,64833440,3655,3655,3655,3655,0
|
||||
20250227,133000,64833440,3655,3655,3655,3655,0
|
||||
20250227,132900,64833440,3655,3655,3655,3655,0
|
||||
20250227,132800,64833440,3655,3655,3655,3655,0
|
||||
20250227,132700,64833440,3655,3655,3655,3655,0
|
||||
20250227,132600,64833440,3655,3655,3655,3655,0
|
||||
20250227,132500,64833440,3655,3655,3655,3655,0
|
||||
20250227,132400,64833440,3655,3655,3655,3655,0
|
||||
20250227,132300,64833440,3655,3655,3655,3655,0
|
||||
20250227,132200,64833440,3655,3655,3655,3655,99
|
||||
20250227,132100,64471595,3655,3655,3655,3655,0
|
||||
20250227,132000,64471595,3655,3655,3655,3655,0
|
||||
20250227,131900,64471595,3655,3655,3655,3655,5
|
||||
20250227,131800,64453320,3625,3655,3655,3625,150
|
||||
20250227,131700,63907760,3660,3660,3660,3660,0
|
||||
20250227,131600,63907760,3660,3660,3660,3660,0
|
||||
20250227,131500,63907760,3660,3660,3660,3660,0
|
||||
20250227,131400,63907760,3660,3660,3660,3660,1
|
||||
20250227,131300,63904100,3655,3655,3655,3655,0
|
||||
20250227,131200,63904100,3655,3655,3655,3655,3
|
||||
20250227,131100,63893135,3660,3660,3660,3660,0
|
||||
20250227,131000,63893135,3660,3660,3660,3660,0
|
||||
20250227,130900,63893135,3660,3660,3660,3660,1
|
||||
20250227,130800,63889475,3655,3655,3655,3655,0
|
||||
20250227,130700,63889475,3655,3655,3655,3655,4
|
||||
20250227,130600,63874855,3660,3660,3660,3660,0
|
||||
20250227,130500,63874855,3660,3660,3660,3660,0
|
||||
20250227,130400,63874855,3660,3660,3660,3660,0
|
||||
20250227,130300,63874855,3660,3660,3660,3660,0
|
||||
20250227,130200,63874855,3660,3660,3660,3660,2
|
||||
20250227,130100,63867535,3655,3655,3655,3655,0
|
||||
20250227,130000,63867535,3655,3655,3655,3655,0
|
||||
20250227,125900,63867535,3655,3660,3660,3655,3
|
||||
20250227,125800,63856565,3655,3655,3655,3655,0
|
||||
20250227,125700,63856565,3655,3655,3655,3655,1
|
||||
20250227,125600,63852910,3660,3660,3660,3660,1
|
||||
20250227,125500,63849250,3655,3660,3660,3655,8
|
||||
20250227,125400,63819995,3660,3660,3660,3660,0
|
||||
20250227,125300,63819995,3660,3655,3660,3655,4
|
||||
20250227,125200,63805370,3660,3660,3660,3660,0
|
||||
20250227,125100,63805370,3660,3660,3660,3660,0
|
||||
20250227,125000,63805370,3660,3660,3660,3660,0
|
||||
20250227,124900,63805370,3660,3660,3660,3660,0
|
||||
20250227,124800,63805370,3660,3660,3660,3660,0
|
||||
20250227,124700,63805370,3660,3660,3660,3660,0
|
||||
20250227,124600,63805370,3660,3660,3660,3660,0
|
||||
20250227,124500,63805370,3660,3660,3660,3660,0
|
||||
20250227,124400,63805370,3660,3660,3660,3660,0
|
||||
20250227,124300,63805370,3660,3660,3660,3660,0
|
||||
20250227,124200,63805370,3660,3660,3660,3660,0
|
||||
20250227,124100,63805370,3660,3660,3660,3660,6
|
||||
20250227,124000,63783410,3660,3660,3660,3660,5
|
||||
20250227,123900,63765110,3640,3650,3650,3640,394
|
||||
20250227,123800,62328815,3655,3655,3655,3655,0
|
||||
20250227,123700,62328815,3655,3655,3655,3655,3
|
||||
20250227,123600,62317850,3655,3655,3655,3655,0
|
||||
20250227,123500,62317850,3655,3655,3655,3655,0
|
||||
20250227,123400,62317850,3655,3655,3655,3655,0
|
||||
20250227,123300,62317850,3655,3655,3655,3655,0
|
||||
20250227,123200,62317850,3655,3655,3655,3655,7
|
||||
20250227,123100,62292265,3655,3655,3655,3655,0
|
||||
20250227,123000,62292265,3655,3655,3655,3655,0
|
||||
20250227,122900,62292265,3655,3655,3655,3655,0
|
||||
20250227,122800,62292265,3655,3655,3655,3655,16
|
||||
20250227,122700,62233785,3660,3660,3660,3660,0
|
||||
20250227,122600,62233785,3660,3660,3660,3660,3
|
||||
20250227,122500,62222805,3660,3660,3660,3660,0
|
||||
20250227,122400,62222805,3660,3660,3660,3660,0
|
||||
20250227,122300,62222805,3660,3660,3660,3660,0
|
||||
20250227,122200,62222805,3660,3660,3660,3660,0
|
||||
20250227,122100,62222805,3660,3660,3660,3660,0
|
||||
20250227,122000,62222805,3660,3660,3660,3660,0
|
||||
20250227,121900,62222805,3660,3660,3660,3660,1
|
||||
20250227,121800,62219145,3650,3650,3650,3650,270
|
||||
20250227,121700,61233645,3660,3660,3660,3660,0
|
||||
20250227,121600,61233645,3660,3660,3660,3660,0
|
||||
20250227,121500,61233645,3660,3660,3660,3660,0
|
||||
20250227,121400,61233645,3660,3660,3660,3660,0
|
||||
20250227,121300,61233645,3660,3660,3660,3660,3
|
||||
20250227,121200,61222665,3660,3660,3660,3660,0
|
||||
20250227,121100,61222665,3660,3660,3660,3660,0
|
||||
20250227,121000,61222665,3660,3660,3660,3660,0
|
||||
20250227,120900,61222665,3660,3660,3660,3660,0
|
||||
20250227,120800,61222665,3660,3660,3660,3660,0
|
||||
20250227,120700,61222665,3660,3660,3660,3660,0
|
||||
20250227,120600,61222665,3660,3660,3660,3660,0
|
||||
20250227,120500,61222665,3660,3660,3660,3660,30
|
||||
20250227,120400,61112865,3660,3660,3660,3660,0
|
||||
20250227,120300,61112865,3660,3660,3660,3660,3
|
||||
20250227,120200,61101885,3660,3660,3660,3660,0
|
||||
20250227,120100,61101885,3660,3660,3660,3660,0
|
||||
20250227,120000,61101885,3660,3660,3660,3660,0
|
||||
20250227,115900,61101885,3660,3660,3660,3660,0
|
||||
20250227,115800,61101885,3660,3660,3660,3660,0
|
||||
20250227,115700,61101885,3660,3660,3660,3660,0
|
||||
20250227,115600,61101885,3660,3660,3660,3660,0
|
||||
20250227,115500,61101885,3660,3660,3660,3660,3
|
||||
20250227,115400,61090905,3660,3660,3660,3660,0
|
||||
20250227,115300,61090905,3660,3660,3660,3660,0
|
||||
20250227,115200,61090905,3660,3660,3660,3660,0
|
||||
20250227,115100,61090905,3660,3660,3660,3660,0
|
||||
20250227,115000,61090905,3660,3660,3660,3660,0
|
||||
20250227,114900,61090905,3660,3660,3660,3660,3
|
||||
20250227,114800,61079925,3660,3660,3660,3660,0
|
||||
20250227,114700,61079925,3660,3660,3660,3660,0
|
||||
20250227,114600,61079925,3660,3660,3660,3660,3
|
||||
20250227,114500,61068945,3660,3660,3660,3660,0
|
||||
20250227,114400,61068945,3660,3660,3660,3660,0
|
||||
20250227,114300,61068945,3660,3660,3660,3660,3
|
||||
20250227,114200,61057965,3660,3660,3660,3660,0
|
||||
20250227,114100,61057965,3660,3660,3660,3660,27
|
||||
20250227,114000,60959145,3660,3660,3660,3660,3
|
||||
20250227,113900,60948165,3660,3660,3660,3660,0
|
||||
20250227,113800,60948165,3660,3660,3660,3660,3
|
||||
20250227,113700,60937185,3660,3660,3660,3660,1
|
||||
20250227,113600,60933525,3650,3660,3660,3650,5
|
||||
20250227,113500,60915245,3660,3660,3660,3660,0
|
||||
20250227,113400,60915245,3660,3660,3660,3660,3
|
||||
20250227,113300,60904265,3660,3660,3660,3660,0
|
||||
20250227,113200,60904265,3660,3660,3660,3660,3
|
||||
20250227,113100,60893285,3660,3660,3660,3660,0
|
||||
20250227,113000,60893285,3660,3660,3660,3660,3
|
||||
20250227,112900,60882305,3660,3660,3660,3660,0
|
||||
20250227,112800,60882305,3660,3660,3660,3660,3
|
||||
20250227,112700,60871325,3660,3660,3660,3660,0
|
||||
20250227,112600,60871325,3660,3660,3660,3660,0
|
||||
20250227,112500,60871325,3660,3660,3660,3660,0
|
||||
20250227,112400,60871325,3660,3660,3660,3660,0
|
||||
20250227,112300,60871325,3660,3660,3660,3660,0
|
||||
20250227,112200,60871325,3660,3660,3660,3660,0
|
||||
20250227,112100,60871325,3660,3660,3660,3660,0
|
||||
20250227,112000,60871325,3660,3660,3660,3660,0
|
||||
20250227,111900,60871325,3660,3660,3660,3660,0
|
||||
20250227,111800,60871325,3660,3640,3660,3640,1203
|
||||
20250227,111700,56492185,3640,3640,3640,3640,25
|
||||
20250227,111600,56401185,3640,3655,3655,3640,848
|
||||
20250227,111500,53308965,3660,3660,3660,3660,0
|
||||
20250227,111400,53308965,3660,3660,3660,3660,40
|
||||
20250227,111300,53162565,3660,3660,3660,3660,0
|
||||
20250227,111200,53162565,3660,3660,3660,3660,50
|
||||
20250227,111100,52979565,3660,3660,3660,3660,1
|
||||
20250227,111000,52975905,3645,3645,3660,3645,601
|
||||
20250227,110900,50785245,3645,3645,3645,3645,710
|
||||
20250227,110800,48197295,3645,3645,3645,3645,0
|
||||
20250227,110700,48197295,3645,3645,3645,3645,0
|
||||
20250227,110600,48197295,3645,3645,3645,3645,0
|
||||
20250227,110500,48197295,3645,3645,3645,3645,1
|
||||
20250227,110400,48193650,3645,3645,3645,3645,0
|
||||
20250227,110300,48193650,3645,3645,3645,3645,40
|
||||
20250227,110200,48047850,3640,3660,3660,3640,1556
|
||||
20250227,110100,42377930,3665,3660,3665,3660,2
|
||||
20250227,110000,42370605,3660,3660,3665,3660,11
|
||||
20250227,105900,42330330,3660,3660,3660,3660,0
|
||||
20250227,105800,42330330,3660,3660,3660,3660,4
|
||||
20250227,105700,42315690,3665,3665,3665,3665,0
|
||||
20250227,105600,42315690,3665,3660,3665,3660,9
|
||||
20250227,105500,42282730,3665,3660,3665,3660,3
|
||||
20250227,105400,42271740,3660,3660,3660,3660,0
|
||||
20250227,105300,42271740,3660,3660,3660,3660,5
|
||||
20250227,105200,42253440,3665,3665,3665,3665,0
|
||||
20250227,105100,42253440,3665,3665,3665,3665,0
|
||||
20250227,105000,42253440,3665,3655,3665,3655,14
|
||||
20250227,104900,42202220,3655,3655,3655,3655,0
|
||||
20250227,104800,42202220,3655,3660,3660,3655,133
|
||||
20250227,104700,41715940,3665,3665,3665,3665,0
|
||||
20250227,104600,41715940,3665,3665,3665,3665,0
|
||||
20250227,104500,41715940,3665,3665,3665,3665,0
|
||||
20250227,104400,41715940,3665,3665,3665,3665,0
|
||||
20250227,104300,41715940,3665,3665,3665,3665,6
|
||||
20250227,104200,41693950,3665,3665,3665,3665,0
|
||||
20250227,104100,41693950,3665,3665,3665,3665,14
|
||||
20250227,104000,41642640,3665,3665,3665,3665,0
|
||||
20250227,103900,41642640,3665,3670,3670,3665,142
|
||||
20250227,103800,41122035,3670,3670,3670,3670,0
|
||||
20250227,103700,41122035,3670,3670,3670,3670,10
|
||||
20250227,103600,41085335,3670,3670,3670,3670,0
|
||||
20250227,103500,41085335,3670,3665,3670,3665,20
|
||||
20250227,103400,41011960,3665,3665,3665,3665,50
|
||||
20250227,103300,40828710,3675,3675,3675,3675,0
|
||||
20250227,103200,40828710,3675,3675,3675,3675,1
|
||||
20250227,103100,40825035,3655,3640,3655,3640,1757
|
||||
20250227,103000,34405050,3650,3670,3670,3650,7344
|
||||
20250227,102900,7567395,3670,3670,3670,3670,1
|
||||
20250227,102800,7563725,3670,3670,3670,3670,0
|
||||
20250227,102700,7563725,3670,3670,3670,3670,1
|
||||
20250227,102600,7560055,3665,3665,3665,3665,0
|
||||
20250227,102500,7560055,3665,3665,3665,3665,0
|
||||
20250227,102400,7560055,3665,3670,3670,3665,60
|
||||
20250227,102300,7340145,3670,3670,3670,3670,14
|
||||
20250227,102200,7288765,3675,3680,3680,3675,124
|
||||
20250227,102100,6833060,3685,3685,3685,3685,1
|
||||
20250227,102000,6829375,3680,3680,3680,3680,80
|
||||
20250227,101900,6534975,3685,3685,3685,3685,1
|
||||
20250227,101800,6531290,3675,3675,3675,3675,0
|
||||
20250227,101700,6531290,3675,3675,3675,3675,80
|
||||
20250227,101600,6237290,3675,3675,3675,3675,1
|
||||
20250227,101500,6233615,3675,3675,3675,3675,1
|
||||
20250227,101400,6229940,3675,3675,3675,3675,0
|
||||
20250227,101300,6229940,3675,3675,3675,3675,1
|
||||
20250227,101200,6226265,3675,3675,3675,3675,0
|
||||
20250227,101100,6226265,3675,3675,3675,3675,5
|
||||
20250227,101000,6207890,3670,3670,3670,3670,6
|
||||
20250227,100900,6185870,3660,3685,3695,3655,431
|
||||
20250227,100800,4608440,3700,3700,3700,3700,2
|
||||
20250227,100700,4601040,3700,3700,3700,3700,2
|
||||
20250227,100600,4593640,3700,3700,3700,3700,3
|
||||
20250227,100500,4582540,3700,3700,3700,3700,2
|
||||
20250227,100400,4575140,3705,3700,3705,3700,3
|
||||
20250227,100300,4564035,3700,3700,3700,3700,2
|
||||
20250227,100200,4556635,3700,3700,3700,3700,0
|
||||
20250227,100100,4556635,3700,3700,3700,3700,2
|
||||
20250227,100000,4549235,3705,3705,3705,3705,0
|
||||
20250227,095900,4549235,3705,3705,3705,3705,0
|
||||
20250227,095800,4549235,3705,3705,3705,3705,2
|
||||
20250227,095700,4541825,3705,3705,3705,3705,0
|
||||
20250227,095600,4541825,3705,3705,3705,3705,0
|
||||
20250227,095500,4541825,3705,3705,3705,3705,0
|
||||
20250227,095400,4541825,3705,3705,3705,3705,2
|
||||
20250227,095300,4534415,3705,3700,3705,3700,300
|
||||
20250227,095200,3422930,3705,3705,3705,3705,202
|
||||
20250227,095100,2674520,3685,3705,3705,3685,2
|
||||
20250227,095000,2667130,3705,3705,3705,3705,0
|
||||
20250227,094900,2667130,3705,3705,3705,3705,0
|
||||
20250227,094800,2667130,3705,3700,3705,3685,140
|
||||
20250227,094700,2149630,3700,3700,3700,3700,0
|
||||
20250227,094600,2149630,3700,3695,3700,3695,5
|
||||
20250227,094500,2131145,3710,3710,3710,3710,0
|
||||
20250227,094400,2131145,3710,3710,3710,3710,0
|
||||
20250227,094300,2131145,3710,3710,3710,3710,0
|
||||
20250227,094200,2131145,3710,3710,3710,3710,0
|
||||
20250227,094100,2131145,3710,3710,3710,3710,0
|
||||
20250227,094000,2131145,3710,3710,3710,3710,0
|
||||
20250227,093900,2131145,3710,3710,3710,3710,0
|
||||
20250227,093800,2131145,3710,3710,3710,3710,0
|
||||
20250227,093700,2131145,3710,3710,3710,3710,0
|
||||
20250227,093600,2131145,3710,3710,3710,3710,0
|
||||
20250227,093500,2131145,3710,3710,3710,3710,0
|
||||
20250227,093400,2131145,3710,3710,3710,3710,0
|
||||
20250227,093300,2131145,3710,3710,3710,3710,0
|
||||
20250227,093200,2131145,3710,3710,3710,3710,0
|
||||
20250227,093100,2131145,3710,3710,3710,3710,0
|
||||
20250227,093000,2131145,3710,3710,3710,3710,0
|
||||
20250227,092900,2131145,3710,3710,3710,3710,0
|
||||
20250227,092800,2131145,3710,3710,3710,3710,0
|
||||
20250227,092700,2131145,3710,3710,3710,3710,0
|
||||
20250227,092600,2131145,3710,3710,3710,3710,0
|
||||
20250227,092500,2131145,3710,3710,3710,3710,0
|
||||
20250227,092400,2131145,3710,3710,3710,3710,0
|
||||
20250227,092300,2131145,3710,3710,3710,3710,0
|
||||
20250227,092200,2131145,3710,3710,3710,3710,0
|
||||
20250227,092100,2131145,3710,3690,3710,3690,3
|
||||
20250227,092000,2120055,3685,3710,3710,3675,4
|
||||
20250227,091900,2105305,3665,3670,3670,3665,28
|
||||
20250227,091800,2002670,3720,3720,3720,3720,0
|
||||
20250227,091700,2002670,3720,3720,3720,3720,0
|
||||
20250227,091600,2002670,3720,3720,3720,3720,0
|
||||
20250227,091500,2002670,3720,3720,3720,3720,0
|
||||
20250227,091400,2002670,3720,3720,3720,3720,0
|
||||
20250227,091300,2002670,3720,3720,3720,3720,0
|
||||
20250227,091200,2002670,3720,3720,3720,3720,0
|
||||
20250227,091100,2002670,3720,3720,3720,3720,0
|
||||
20250227,091000,2002670,3720,3720,3720,3720,26
|
||||
20250227,090900,1905950,3750,3750,3750,3750,0
|
||||
20250227,090800,1905950,3750,3735,3750,3735,38
|
||||
20250227,090700,1763685,3750,3715,3750,3715,200
|
||||
20250227,090600,1015710,3720,3715,3720,3715,10
|
||||
20250227,090500,978555,3720,3675,3720,3675,210
|
||||
20250227,090400,204845,3680,3665,3680,3665,8
|
||||
20250227,090300,175470,3665,3660,3665,3660,10
|
||||
20250227,090200,138860,3660,3665,3665,3660,6
|
||||
20250227,090100,116895,3640,3665,3665,3640,20
|
||||
20250227,090000,43980,3665,3665,3665,3665,12
|
||||
|
Reference in New Issue
Block a user