Update 2025-02-28 2845 candle_min
This commit is contained in:
659
080470/min/candle-20250228.csv
Normal file
659
080470/min/candle-20250228.csv
Normal file
@@ -0,0 +1,659 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250228,195700,73755705,3575,3575,3575,3575,381
|
||||
20250228,195600,73755705,3575,3575,3575,3575,0
|
||||
20250228,195500,73755705,3575,3575,3575,3575,0
|
||||
20250228,195400,73755705,3575,3575,3575,3575,0
|
||||
20250228,195300,73755705,3575,3575,3575,3575,0
|
||||
20250228,195200,73755705,3575,3575,3575,3575,0
|
||||
20250228,195100,73755705,3575,3575,3575,3575,0
|
||||
20250228,195000,73755705,3575,3575,3575,3575,0
|
||||
20250228,194900,73755705,3575,3575,3575,3575,0
|
||||
20250228,194800,73755705,3575,3575,3575,3575,0
|
||||
20250228,194700,73755705,3575,3575,3575,3575,0
|
||||
20250228,194600,73755705,3575,3575,3575,3575,0
|
||||
20250228,194500,73755705,3575,3575,3575,3575,0
|
||||
20250228,194400,73755705,3575,3575,3575,3575,0
|
||||
20250228,194300,73755705,3575,3575,3575,3575,0
|
||||
20250228,194200,73755705,3575,3575,3575,3575,0
|
||||
20250228,194100,73755705,3575,3575,3575,3575,0
|
||||
20250228,194000,73755705,3575,3575,3575,3575,0
|
||||
20250228,193900,73755705,3575,3575,3575,3575,0
|
||||
20250228,193800,73755705,3575,3575,3575,3575,0
|
||||
20250228,193700,73755705,3575,3575,3575,3575,0
|
||||
20250228,193600,73755705,3575,3575,3575,3575,0
|
||||
20250228,193500,73755705,3575,3575,3575,3575,0
|
||||
20250228,193400,73755705,3575,3575,3575,3575,0
|
||||
20250228,193300,73755705,3575,3575,3575,3575,0
|
||||
20250228,193200,73755705,3575,3575,3575,3575,0
|
||||
20250228,193100,73755705,3575,3575,3575,3575,0
|
||||
20250228,193000,73755705,3575,3575,3575,3575,0
|
||||
20250228,192900,73755705,3575,3575,3575,3575,0
|
||||
20250228,192800,73755705,3575,3575,3575,3575,0
|
||||
20250228,192700,73755705,3575,3575,3575,3575,381
|
||||
20250228,192600,73755705,3575,3575,3575,3575,0
|
||||
20250228,192500,73755705,3575,3575,3575,3575,0
|
||||
20250228,192400,73755705,3575,3575,3575,3575,0
|
||||
20250228,192300,73755705,3575,3575,3575,3575,0
|
||||
20250228,192200,73755705,3575,3575,3575,3575,0
|
||||
20250228,192100,73755705,3575,3575,3575,3575,0
|
||||
20250228,192000,73755705,3575,3575,3575,3575,0
|
||||
20250228,191900,73755705,3575,3575,3575,3575,0
|
||||
20250228,191800,73755705,3575,3575,3575,3575,0
|
||||
20250228,191700,73755705,3575,3575,3575,3575,0
|
||||
20250228,191600,73755705,3575,3575,3575,3575,0
|
||||
20250228,191500,73755705,3575,3575,3575,3575,0
|
||||
20250228,191400,73755705,3575,3575,3575,3575,0
|
||||
20250228,191300,73755705,3575,3575,3575,3575,0
|
||||
20250228,191200,73755705,3575,3575,3575,3575,0
|
||||
20250228,191100,73755705,3575,3575,3575,3575,0
|
||||
20250228,191000,73755705,3575,3575,3575,3575,0
|
||||
20250228,190900,73755705,3575,3575,3575,3575,0
|
||||
20250228,190800,73755705,3575,3575,3575,3575,0
|
||||
20250228,190700,73755705,3575,3575,3575,3575,0
|
||||
20250228,190600,73755705,3575,3575,3575,3575,0
|
||||
20250228,190500,73755705,3575,3575,3575,3575,0
|
||||
20250228,190400,73755705,3575,3575,3575,3575,0
|
||||
20250228,190300,73755705,3575,3575,3575,3575,0
|
||||
20250228,190200,73755705,3575,3575,3575,3575,0
|
||||
20250228,190100,73755705,3575,3575,3575,3575,0
|
||||
20250228,190000,73755705,3575,3575,3575,3575,0
|
||||
20250228,185900,73755705,3575,3575,3575,3575,0
|
||||
20250228,185800,73755705,3575,3575,3575,3575,0
|
||||
20250228,185700,73755705,3575,3575,3575,3575,381
|
||||
20250228,185600,73755705,3575,3575,3575,3575,0
|
||||
20250228,185500,73755705,3575,3575,3575,3575,0
|
||||
20250228,185400,73755705,3575,3575,3575,3575,0
|
||||
20250228,185300,73755705,3575,3575,3575,3575,0
|
||||
20250228,185200,73755705,3575,3575,3575,3575,0
|
||||
20250228,185100,73755705,3575,3575,3575,3575,0
|
||||
20250228,185000,73755705,3575,3575,3575,3575,0
|
||||
20250228,184900,73755705,3575,3575,3575,3575,0
|
||||
20250228,184800,73755705,3575,3575,3575,3575,0
|
||||
20250228,184700,73755705,3575,3575,3575,3575,0
|
||||
20250228,184600,73755705,3575,3575,3575,3575,0
|
||||
20250228,184500,73755705,3575,3575,3575,3575,0
|
||||
20250228,184400,73755705,3575,3575,3575,3575,0
|
||||
20250228,184300,73755705,3575,3575,3575,3575,0
|
||||
20250228,184200,73755705,3575,3575,3575,3575,0
|
||||
20250228,184100,73755705,3575,3575,3575,3575,0
|
||||
20250228,184000,73755705,3575,3575,3575,3575,0
|
||||
20250228,183900,73755705,3575,3575,3575,3575,0
|
||||
20250228,183800,73755705,3575,3575,3575,3575,0
|
||||
20250228,183700,73755705,3575,3575,3575,3575,0
|
||||
20250228,183600,73755705,3575,3575,3575,3575,0
|
||||
20250228,183500,73755705,3575,3575,3575,3575,0
|
||||
20250228,183400,73755705,3575,3575,3575,3575,0
|
||||
20250228,183300,73755705,3575,3575,3575,3575,0
|
||||
20250228,183200,73755705,3575,3575,3575,3575,0
|
||||
20250228,183100,73755705,3575,3575,3575,3575,0
|
||||
20250228,183000,73755705,3575,3575,3575,3575,0
|
||||
20250228,182900,73755705,3575,3575,3575,3575,0
|
||||
20250228,182800,73755705,3575,3575,3575,3575,0
|
||||
20250228,182700,73755705,3575,3575,3575,3575,381
|
||||
20250228,182600,73755705,3575,3575,3575,3575,0
|
||||
20250228,182500,73755705,3575,3575,3575,3575,0
|
||||
20250228,182400,73755705,3575,3575,3575,3575,0
|
||||
20250228,182300,73755705,3575,3575,3575,3575,0
|
||||
20250228,182200,73755705,3575,3575,3575,3575,0
|
||||
20250228,182100,73755705,3575,3575,3575,3575,0
|
||||
20250228,182000,73755705,3575,3575,3575,3575,0
|
||||
20250228,181900,73755705,3575,3575,3575,3575,0
|
||||
20250228,181800,73755705,3575,3575,3575,3575,0
|
||||
20250228,181700,73755705,3575,3575,3575,3575,0
|
||||
20250228,181600,73755705,3575,3575,3575,3575,0
|
||||
20250228,181500,73755705,3575,3575,3575,3575,0
|
||||
20250228,181400,73755705,3575,3575,3575,3575,0
|
||||
20250228,181300,73755705,3575,3575,3575,3575,0
|
||||
20250228,181200,73755705,3575,3575,3575,3575,0
|
||||
20250228,181100,73755705,3575,3575,3575,3575,0
|
||||
20250228,181000,73755705,3575,3575,3575,3575,0
|
||||
20250228,180900,73755705,3575,3575,3575,3575,0
|
||||
20250228,180800,73755705,3575,3575,3575,3575,0
|
||||
20250228,180700,73755705,3575,3575,3575,3575,0
|
||||
20250228,180600,73755705,3575,3575,3575,3575,0
|
||||
20250228,180500,73755705,3575,3575,3575,3575,0
|
||||
20250228,180400,73755705,3575,3575,3575,3575,0
|
||||
20250228,180300,73755705,3575,3575,3575,3575,0
|
||||
20250228,180200,73755705,3575,3575,3575,3575,0
|
||||
20250228,180100,73755705,3575,3575,3575,3575,0
|
||||
20250228,180000,73755705,3575,3575,3575,3575,0
|
||||
20250228,175900,73755705,3575,3575,3575,3575,0
|
||||
20250228,175800,73755705,3575,3575,3575,3575,0
|
||||
20250228,175700,73755705,3575,3575,3575,3575,381
|
||||
20250228,175600,73755705,3575,3575,3575,3575,0
|
||||
20250228,175500,73755705,3575,3575,3575,3575,0
|
||||
20250228,175400,73755705,3575,3575,3575,3575,0
|
||||
20250228,175300,73755705,3575,3575,3575,3575,0
|
||||
20250228,175200,73755705,3575,3575,3575,3575,0
|
||||
20250228,175100,73755705,3575,3575,3575,3575,0
|
||||
20250228,175000,73755705,3575,3575,3575,3575,0
|
||||
20250228,174900,73755705,3575,3575,3575,3575,0
|
||||
20250228,174800,73755705,3575,3575,3575,3575,0
|
||||
20250228,174700,73755705,3575,3575,3575,3575,0
|
||||
20250228,174600,73755705,3575,3575,3575,3575,0
|
||||
20250228,174500,73755705,3575,3575,3575,3575,0
|
||||
20250228,174400,73755705,3575,3575,3575,3575,0
|
||||
20250228,174300,73755705,3575,3575,3575,3575,0
|
||||
20250228,174200,73755705,3575,3575,3575,3575,0
|
||||
20250228,174100,73755705,3575,3575,3575,3575,0
|
||||
20250228,174000,73755705,3575,3575,3575,3575,0
|
||||
20250228,173900,73755705,3575,3575,3575,3575,0
|
||||
20250228,173800,73755705,3575,3575,3575,3575,0
|
||||
20250228,173700,73755705,3575,3575,3575,3575,0
|
||||
20250228,173600,73755705,3575,3575,3575,3575,0
|
||||
20250228,173500,73755705,3575,3575,3575,3575,0
|
||||
20250228,173400,73755705,3575,3575,3575,3575,0
|
||||
20250228,173300,73755705,3575,3575,3575,3575,0
|
||||
20250228,173200,73755705,3575,3575,3575,3575,0
|
||||
20250228,173100,73755705,3575,3575,3575,3575,0
|
||||
20250228,173000,73755705,3575,3575,3575,3575,0
|
||||
20250228,172900,73755705,3575,3575,3575,3575,0
|
||||
20250228,172800,73755705,3575,3575,3575,3575,0
|
||||
20250228,172700,73755705,3575,3575,3575,3575,381
|
||||
20250228,172600,73755705,3575,3575,3575,3575,0
|
||||
20250228,172500,73755705,3575,3575,3575,3575,0
|
||||
20250228,172400,73755705,3575,3575,3575,3575,0
|
||||
20250228,172300,73755705,3575,3575,3575,3575,0
|
||||
20250228,172200,73755705,3575,3575,3575,3575,0
|
||||
20250228,172100,73755705,3575,3575,3575,3575,0
|
||||
20250228,172000,73755705,3575,3575,3575,3575,0
|
||||
20250228,171900,73755705,3575,3575,3575,3575,0
|
||||
20250228,171800,73755705,3575,3575,3575,3575,0
|
||||
20250228,171700,73755705,3575,3575,3575,3575,0
|
||||
20250228,171600,73755705,3575,3575,3575,3575,0
|
||||
20250228,171500,73755705,3575,3575,3575,3575,0
|
||||
20250228,171400,73755705,3575,3575,3575,3575,0
|
||||
20250228,171300,73755705,3575,3575,3575,3575,0
|
||||
20250228,171200,73755705,3575,3575,3575,3575,0
|
||||
20250228,171100,73755705,3575,3575,3575,3575,0
|
||||
20250228,171000,73755705,3575,3575,3575,3575,0
|
||||
20250228,170900,73755705,3575,3575,3575,3575,0
|
||||
20250228,170800,73755705,3575,3575,3575,3575,0
|
||||
20250228,170700,73755705,3575,3575,3575,3575,0
|
||||
20250228,170600,73755705,3575,3575,3575,3575,0
|
||||
20250228,170500,73755705,3575,3575,3575,3575,0
|
||||
20250228,170400,73755705,3575,3575,3575,3575,0
|
||||
20250228,170300,73755705,3575,3575,3575,3575,0
|
||||
20250228,170200,73755705,3575,3575,3575,3575,0
|
||||
20250228,170100,73755705,3575,3575,3575,3575,0
|
||||
20250228,170000,73755705,3575,3575,3575,3575,0
|
||||
20250228,165900,73755705,3575,3575,3575,3575,0
|
||||
20250228,165800,73755705,3575,3575,3575,3575,0
|
||||
20250228,165700,73755705,3575,3575,3575,3575,381
|
||||
20250228,165600,73755705,3575,3575,3575,3575,0
|
||||
20250228,165500,73755705,3575,3575,3575,3575,0
|
||||
20250228,165400,73755705,3575,3575,3575,3575,0
|
||||
20250228,165300,73755705,3575,3575,3575,3575,0
|
||||
20250228,165200,73755705,3575,3575,3575,3575,0
|
||||
20250228,165100,73755705,3575,3575,3575,3575,0
|
||||
20250228,165000,73755705,3575,3575,3575,3575,0
|
||||
20250228,164900,73755705,3575,3575,3575,3575,0
|
||||
20250228,164800,73755705,3575,3575,3575,3575,0
|
||||
20250228,164700,73755705,3575,3575,3575,3575,0
|
||||
20250228,164600,73755705,3575,3575,3575,3575,0
|
||||
20250228,164500,73755705,3575,3575,3575,3575,0
|
||||
20250228,164400,73755705,3575,3575,3575,3575,0
|
||||
20250228,164300,73755705,3575,3575,3575,3575,0
|
||||
20250228,164200,73755705,3575,3575,3575,3575,0
|
||||
20250228,164100,73755705,3575,3575,3575,3575,0
|
||||
20250228,164000,73755705,3575,3575,3575,3575,0
|
||||
20250228,163900,73755705,3575,3575,3575,3575,0
|
||||
20250228,163800,73755705,3575,3575,3575,3575,0
|
||||
20250228,163700,73755705,3575,3575,3575,3575,0
|
||||
20250228,163600,73755705,3575,3575,3575,3575,0
|
||||
20250228,163500,73755705,3575,3575,3575,3575,0
|
||||
20250228,163400,73755705,3575,3575,3575,3575,0
|
||||
20250228,163300,73755705,3575,3575,3575,3575,0
|
||||
20250228,163200,73755705,3575,3575,3575,3575,0
|
||||
20250228,163100,73755705,3575,3575,3575,3575,0
|
||||
20250228,163000,73755705,3575,3575,3575,3575,0
|
||||
20250228,162900,73755705,3575,3575,3575,3575,0
|
||||
20250228,162800,73755705,3575,3575,3575,3575,0
|
||||
20250228,162700,73755705,3575,3575,3575,3575,381
|
||||
20250228,162600,73755705,3575,3575,3575,3575,0
|
||||
20250228,162500,73755705,3575,3575,3575,3575,0
|
||||
20250228,162400,73755705,3575,3575,3575,3575,0
|
||||
20250228,162300,73755705,3575,3575,3575,3575,0
|
||||
20250228,162200,73755705,3575,3575,3575,3575,0
|
||||
20250228,162100,73755705,3575,3575,3575,3575,0
|
||||
20250228,162000,73755705,3575,3575,3575,3575,0
|
||||
20250228,161900,73755705,3575,3575,3575,3575,0
|
||||
20250228,161800,73755705,3575,3575,3575,3575,0
|
||||
20250228,161700,73755705,3575,3575,3575,3575,0
|
||||
20250228,161600,73755705,3575,3575,3575,3575,0
|
||||
20250228,161500,73755705,3575,3575,3575,3575,0
|
||||
20250228,161400,73755705,3575,3575,3575,3575,0
|
||||
20250228,161300,73755705,3575,3575,3575,3575,0
|
||||
20250228,161200,73755705,3575,3575,3575,3575,0
|
||||
20250228,161100,73755705,3575,3575,3575,3575,0
|
||||
20250228,161000,73755705,3575,3575,3575,3575,0
|
||||
20250228,160900,73755705,3575,3575,3575,3575,0
|
||||
20250228,160800,73755705,3575,3575,3575,3575,0
|
||||
20250228,160700,73755705,3575,3575,3575,3575,0
|
||||
20250228,160600,73755705,3575,3575,3575,3575,0
|
||||
20250228,160500,73755705,3575,3575,3575,3575,0
|
||||
20250228,160400,73755705,3575,3575,3575,3575,0
|
||||
20250228,160300,73755705,3575,3575,3575,3575,0
|
||||
20250228,160200,73755705,3575,3575,3575,3575,0
|
||||
20250228,160100,73755705,3575,3575,3575,3575,0
|
||||
20250228,160000,73755705,3575,3575,3575,3575,0
|
||||
20250228,155900,73755705,3575,3575,3575,3575,0
|
||||
20250228,155800,73755705,3575,3575,3575,3575,0
|
||||
20250228,155700,73755705,3575,3575,3575,3575,381
|
||||
20250228,155600,73755705,3575,3575,3575,3575,0
|
||||
20250228,155500,73755705,3575,3575,3575,3575,0
|
||||
20250228,155400,73755705,3575,3575,3575,3575,0
|
||||
20250228,155300,73755705,3575,3575,3575,3575,0
|
||||
20250228,155200,73755705,3575,3575,3575,3575,0
|
||||
20250228,155100,73755705,3575,3575,3575,3575,0
|
||||
20250228,155000,73755705,3575,3575,3575,3575,0
|
||||
20250228,154900,73755705,3575,3575,3575,3575,0
|
||||
20250228,154800,73755705,3575,3575,3575,3575,0
|
||||
20250228,154700,73755705,3575,3575,3575,3575,0
|
||||
20250228,154600,73755705,3575,3575,3575,3575,0
|
||||
20250228,154500,73755705,3575,3575,3575,3575,0
|
||||
20250228,154400,73755705,3575,3575,3575,3575,0
|
||||
20250228,154300,73755705,3575,3575,3575,3575,0
|
||||
20250228,154200,73755705,3575,3575,3575,3575,0
|
||||
20250228,154100,73755705,3575,3575,3575,3575,0
|
||||
20250228,154000,73755705,3575,3575,3575,3575,0
|
||||
20250228,153900,73755705,3575,3575,3575,3575,0
|
||||
20250228,153800,73755705,3575,3575,3575,3575,0
|
||||
20250228,153700,73755705,3575,3575,3575,3575,0
|
||||
20250228,153600,73755705,3575,3575,3575,3575,0
|
||||
20250228,153500,73755705,3575,3575,3575,3575,0
|
||||
20250228,153400,73755705,3575,3575,3575,3575,0
|
||||
20250228,153300,73755705,3575,3575,3575,3575,0
|
||||
20250228,153200,73755705,3575,3575,3575,3575,0
|
||||
20250228,153100,73755705,3575,3575,3575,3575,0
|
||||
20250228,153000,73755705,3575,3575,3575,3575,381
|
||||
20250228,152900,72393630,3570,3570,3570,3570,0
|
||||
20250228,152800,72393630,3570,3570,3570,3570,0
|
||||
20250228,152700,72393630,3570,3570,3570,3570,0
|
||||
20250228,152600,72393630,3570,3570,3570,3570,0
|
||||
20250228,152500,72393630,3570,3570,3570,3570,0
|
||||
20250228,152400,72393630,3570,3570,3570,3570,0
|
||||
20250228,152300,72393630,3570,3570,3570,3570,0
|
||||
20250228,152200,72393630,3570,3570,3570,3570,0
|
||||
20250228,152100,72393630,3570,3570,3570,3570,0
|
||||
20250228,152000,72393630,3570,3570,3570,3570,0
|
||||
20250228,151900,72393630,3570,3575,3575,3570,267
|
||||
20250228,151800,71440005,3575,3575,3575,3575,0
|
||||
20250228,151700,71440005,3575,3575,3575,3575,0
|
||||
20250228,151600,71440005,3575,3575,3575,3575,0
|
||||
20250228,151500,71440005,3575,3575,3575,3575,13
|
||||
20250228,151400,71393530,3570,3570,3570,3570,0
|
||||
20250228,151300,71393530,3570,3575,3575,3570,215
|
||||
20250228,151200,70625975,3575,3570,3575,3570,196
|
||||
20250228,151100,69926025,3575,3575,3575,3575,0
|
||||
20250228,151000,69926025,3575,3575,3575,3575,0
|
||||
20250228,150900,69926025,3575,3575,3575,3575,0
|
||||
20250228,150800,69926025,3575,3575,3575,3575,50
|
||||
20250228,150700,69747275,3575,3575,3575,3575,0
|
||||
20250228,150600,69747275,3575,3575,3575,3575,0
|
||||
20250228,150500,69747275,3575,3590,3590,3575,137
|
||||
20250228,150400,69256760,3590,3585,3590,3585,77
|
||||
20250228,150300,68980545,3580,3580,3580,3580,0
|
||||
20250228,150200,68980545,3580,3580,3580,3580,0
|
||||
20250228,150100,68980545,3580,3580,3580,3580,0
|
||||
20250228,150000,68980545,3580,3580,3580,3580,50
|
||||
20250228,145900,68801545,3585,3585,3585,3585,7
|
||||
20250228,145800,68776450,3580,3580,3580,3580,0
|
||||
20250228,145700,68776450,3580,3580,3580,3580,0
|
||||
20250228,145600,68776450,3580,3580,3580,3580,1
|
||||
20250228,145500,68772870,3585,3585,3585,3585,0
|
||||
20250228,145400,68772870,3585,3580,3585,3580,100
|
||||
20250228,145300,68414375,3575,3575,3575,3575,16
|
||||
20250228,145200,68357175,3575,3575,3575,3575,34
|
||||
20250228,145100,68235625,3580,3580,3580,3580,0
|
||||
20250228,145000,68235625,3580,3580,3580,3580,0
|
||||
20250228,144900,68235625,3580,3580,3580,3580,0
|
||||
20250228,144800,68235625,3580,3575,3580,3575,57
|
||||
20250228,144700,68031815,3580,3580,3580,3580,0
|
||||
20250228,144600,68031815,3580,3580,3580,3575,55
|
||||
20250228,144500,67834940,3575,3575,3575,3575,0
|
||||
20250228,144400,67834940,3575,3570,3575,3570,92
|
||||
20250228,144300,67506290,3575,3575,3575,3575,65
|
||||
20250228,144200,67273915,3575,3575,3575,3575,0
|
||||
20250228,144100,67273915,3575,3575,3575,3575,0
|
||||
20250228,144000,67273915,3575,3570,3575,3570,58
|
||||
20250228,143900,67066815,3575,3575,3575,3575,0
|
||||
20250228,143800,67066815,3575,3575,3575,3575,0
|
||||
20250228,143700,67066815,3575,3575,3575,3575,36
|
||||
20250228,143600,66938115,3575,3575,3575,3575,3
|
||||
20250228,143500,66927390,3580,3580,3580,3580,0
|
||||
20250228,143400,66927390,3580,3580,3595,3580,121
|
||||
20250228,143300,66492710,3575,3575,3575,3575,50
|
||||
20250228,143200,66313960,3570,3570,3570,3570,0
|
||||
20250228,143100,66313960,3570,3570,3570,3570,0
|
||||
20250228,143000,66313960,3570,3575,3575,3570,313
|
||||
20250228,142900,65195110,3575,3575,3575,3575,60
|
||||
20250228,142800,64980610,3575,3585,3585,3575,500
|
||||
20250228,142700,63189950,3575,3575,3575,3575,0
|
||||
20250228,142600,63189950,3575,3575,3575,3575,0
|
||||
20250228,142500,63189950,3575,3575,3575,3575,0
|
||||
20250228,142400,63189950,3575,3575,3575,3575,0
|
||||
20250228,142300,63189950,3575,3575,3575,3575,0
|
||||
20250228,142200,63189950,3575,3600,3600,3575,310
|
||||
20250228,142100,62079455,3600,3600,3600,3600,10
|
||||
20250228,142000,62043455,3635,3635,3635,3635,0
|
||||
20250228,141900,62043455,3635,3635,3635,3635,0
|
||||
20250228,141800,62043455,3635,3635,3635,3635,0
|
||||
20250228,141700,62043455,3635,3630,3635,3630,10
|
||||
20250228,141600,62007110,3635,3635,3635,3635,0
|
||||
20250228,141500,62007110,3635,3635,3635,3635,0
|
||||
20250228,141400,62007110,3635,3635,3635,3635,194
|
||||
20250228,141300,61301920,3590,3590,3590,3590,0
|
||||
20250228,141200,61301920,3590,3590,3590,3590,0
|
||||
20250228,141100,61301920,3590,3590,3590,3590,0
|
||||
20250228,141000,61301920,3590,3590,3590,3590,0
|
||||
20250228,140900,61301920,3590,3590,3590,3590,0
|
||||
20250228,140800,61301920,3590,3590,3590,3590,0
|
||||
20250228,140700,61301920,3590,3590,3590,3590,0
|
||||
20250228,140600,61301920,3590,3590,3590,3590,0
|
||||
20250228,140500,61301920,3590,3590,3590,3590,2
|
||||
20250228,140400,61294740,3615,3615,3615,3615,0
|
||||
20250228,140300,61294740,3615,3615,3615,3615,12
|
||||
20250228,140200,61251360,3615,3615,3615,3615,14
|
||||
20250228,140100,61200750,3610,3610,3610,3610,0
|
||||
20250228,140000,61200750,3610,3610,3610,3610,0
|
||||
20250228,135900,61200750,3610,3610,3610,3610,24
|
||||
20250228,135800,61114110,3610,3610,3610,3610,0
|
||||
20250228,135700,61114110,3610,3610,3610,3610,165
|
||||
20250228,135600,60518460,3610,3610,3610,3610,35
|
||||
20250228,135500,60392110,3610,3605,3610,3605,100
|
||||
20250228,135400,60031260,3645,3645,3645,3645,0
|
||||
20250228,135300,60031260,3645,3645,3645,3645,0
|
||||
20250228,135200,60031260,3645,3645,3645,3645,0
|
||||
20250228,135100,60031260,3645,3645,3645,3645,0
|
||||
20250228,135000,60031260,3645,3645,3645,3645,0
|
||||
20250228,134900,60031260,3645,3645,3645,3645,0
|
||||
20250228,134800,60031260,3645,3645,3645,3645,0
|
||||
20250228,134700,60031260,3645,3645,3645,3645,0
|
||||
20250228,134600,60031260,3645,3645,3645,3645,0
|
||||
20250228,134500,60031260,3645,3645,3645,3645,0
|
||||
20250228,134400,60031260,3645,3645,3645,3645,0
|
||||
20250228,134300,60031260,3645,3645,3645,3645,0
|
||||
20250228,134200,60031260,3645,3630,3645,3630,634
|
||||
20250228,134100,57722245,3625,3625,3625,3625,57
|
||||
20250228,134000,57515620,3625,3625,3625,3625,0
|
||||
20250228,133900,57515620,3625,3620,3625,3620,36
|
||||
20250228,133800,57385270,3620,3615,3620,3615,57
|
||||
20250228,133700,57179055,3610,3610,3610,3610,36
|
||||
20250228,133600,57049095,3605,3605,3605,3605,49
|
||||
20250228,133500,56872450,3605,3605,3605,3605,0
|
||||
20250228,133400,56872450,3605,3605,3605,3605,11
|
||||
20250228,133300,56832795,3610,3610,3610,3610,2
|
||||
20250228,133200,56825575,3605,3600,3605,3600,60
|
||||
20250228,133100,56609425,3595,3595,3595,3595,1
|
||||
20250228,133000,56605830,3595,3595,3595,3595,0
|
||||
20250228,132900,56605830,3595,3595,3595,3595,1
|
||||
20250228,132800,56602235,3600,3600,3600,3600,0
|
||||
20250228,132700,56602235,3600,3600,3600,3600,84
|
||||
20250228,132600,56299835,3590,3590,3590,3590,30
|
||||
20250228,132500,56192135,3590,3590,3590,3590,60
|
||||
20250228,132400,55976735,3590,3590,3590,3590,0
|
||||
20250228,132300,55976735,3590,3590,3590,3590,30
|
||||
20250228,132200,55869035,3595,3595,3595,3595,0
|
||||
20250228,132100,55869035,3595,3595,3595,3595,0
|
||||
20250228,132000,55869035,3595,3595,3595,3595,0
|
||||
20250228,131900,55869035,3595,3595,3595,3595,0
|
||||
20250228,131800,55869035,3595,3595,3595,3595,30
|
||||
20250228,131700,55761185,3595,3595,3595,3595,0
|
||||
20250228,131600,55761185,3595,3595,3595,3595,30
|
||||
20250228,131500,55653335,3595,3595,3595,3595,0
|
||||
20250228,131400,55653335,3595,3595,3595,3595,0
|
||||
20250228,131300,55653335,3595,3595,3595,3595,30
|
||||
20250228,131200,55545485,3595,3595,3595,3595,0
|
||||
20250228,131100,55545485,3595,3595,3595,3595,32
|
||||
20250228,131000,55430445,3595,3595,3595,3595,0
|
||||
20250228,130900,55430445,3595,3595,3595,3595,30
|
||||
20250228,130800,55322595,3595,3595,3595,3595,0
|
||||
20250228,130700,55322595,3595,3595,3600,3595,38
|
||||
20250228,130600,55185955,3595,3595,3595,3595,0
|
||||
20250228,130500,55185955,3595,3595,3595,3595,0
|
||||
20250228,130400,55185955,3595,3595,3595,3595,30
|
||||
20250228,130300,55078105,3595,3595,3595,3595,0
|
||||
20250228,130200,55078105,3595,3595,3595,3595,30
|
||||
20250228,130100,54970255,3595,3595,3595,3595,4
|
||||
20250228,130000,54955875,3595,3595,3595,3595,30
|
||||
20250228,125900,54848025,3600,3600,3600,3600,0
|
||||
20250228,125800,54848025,3600,3600,3600,3600,0
|
||||
20250228,125700,54848025,3600,3600,3600,3600,0
|
||||
20250228,125600,54848025,3600,3600,3600,3600,30
|
||||
20250228,125500,54740025,3595,3595,3595,3595,0
|
||||
20250228,125400,54740025,3595,3595,3595,3595,28
|
||||
20250228,125300,54639365,3590,3590,3590,3590,40
|
||||
20250228,125200,54495765,3590,3590,3590,3590,0
|
||||
20250228,125100,54495765,3590,3590,3590,3590,0
|
||||
20250228,125000,54495765,3590,3590,3590,3590,30
|
||||
20250228,124900,54388065,3590,3590,3590,3590,0
|
||||
20250228,124800,54388065,3590,3590,3590,3590,32
|
||||
20250228,124700,54273185,3590,3590,3590,3590,0
|
||||
20250228,124600,54273185,3590,3590,3590,3590,30
|
||||
20250228,124500,54165485,3590,3590,3590,3590,0
|
||||
20250228,124400,54165485,3590,3590,3590,3590,30
|
||||
20250228,124300,54057785,3590,3590,3590,3590,2
|
||||
20250228,124200,54050605,3590,3590,3590,3590,0
|
||||
20250228,124100,54050605,3590,3590,3590,3590,30
|
||||
20250228,124000,53942905,3590,3590,3590,3590,0
|
||||
20250228,123900,53942905,3590,3590,3590,3590,30
|
||||
20250228,123800,53835205,3590,3590,3590,3590,0
|
||||
20250228,123700,53835205,3590,3590,3590,3590,30
|
||||
20250228,123600,53727505,3590,3590,3590,3590,2
|
||||
20250228,123500,53720325,3590,3590,3590,3590,0
|
||||
20250228,123400,53720325,3590,3590,3590,3590,30
|
||||
20250228,123300,53612625,3595,3595,3595,3595,0
|
||||
20250228,123200,53612625,3595,3590,3595,3590,32
|
||||
20250228,123100,53497735,3590,3590,3590,3590,2
|
||||
20250228,123000,53490555,3590,3590,3590,3590,30
|
||||
20250228,122900,53382855,3590,3590,3590,3590,0
|
||||
20250228,122800,53382855,3590,3590,3590,3590,32
|
||||
20250228,122700,53267975,3590,3590,3590,3590,0
|
||||
20250228,122600,53267975,3590,3590,3590,3590,0
|
||||
20250228,122500,53267975,3590,3590,3590,3590,0
|
||||
20250228,122400,53267975,3590,3590,3590,3590,1
|
||||
20250228,122300,53264385,3605,3605,3605,3605,0
|
||||
20250228,122200,53264385,3605,3605,3605,3605,0
|
||||
20250228,122100,53264385,3605,3610,3610,3605,1059
|
||||
20250228,122000,49443945,3610,3610,3610,3610,0
|
||||
20250228,121900,49443945,3610,3610,3610,3610,0
|
||||
20250228,121800,49443945,3610,3610,3610,3610,30
|
||||
20250228,121700,49335645,3610,3610,3610,3610,0
|
||||
20250228,121600,49335645,3610,3610,3610,3610,32
|
||||
20250228,121500,49220125,3610,3610,3610,3610,0
|
||||
20250228,121400,49220125,3610,3610,3610,3610,30
|
||||
20250228,121300,49111825,3615,3615,3615,3615,0
|
||||
20250228,121200,49111825,3615,3615,3615,3615,0
|
||||
20250228,121100,49111825,3615,3615,3615,3615,7
|
||||
20250228,121000,49086520,3615,3615,3615,3615,3
|
||||
20250228,120900,49075675,3610,3615,3615,3610,32
|
||||
20250228,120800,48960145,3610,3610,3610,3610,0
|
||||
20250228,120700,48960145,3610,3610,3610,3610,32
|
||||
20250228,120600,48844625,3610,3610,3610,3610,0
|
||||
20250228,120500,48844625,3610,3610,3610,3610,36
|
||||
20250228,120400,48714665,3615,3615,3615,3615,1
|
||||
20250228,120300,48711050,3610,3610,3610,3610,0
|
||||
20250228,120200,48711050,3610,3610,3610,3610,30
|
||||
20250228,120100,48602750,3610,3610,3610,3610,2
|
||||
20250228,120000,48595530,3615,3615,3615,3615,24
|
||||
20250228,115900,48508770,3615,3615,3615,3615,0
|
||||
20250228,115800,48508770,3615,3615,3615,3615,30
|
||||
20250228,115700,48400320,3615,3615,3615,3615,0
|
||||
20250228,115600,48400320,3615,3615,3615,3615,1
|
||||
20250228,115500,48396705,3615,3615,3615,3615,30
|
||||
20250228,115400,48288255,3620,3620,3620,3620,0
|
||||
20250228,115300,48288255,3620,3620,3620,3620,5
|
||||
20250228,115200,48270155,3620,3615,3620,3615,31
|
||||
20250228,115100,48157940,3620,3620,3620,3620,0
|
||||
20250228,115000,48157940,3620,3620,3620,3620,0
|
||||
20250228,114900,48157940,3620,3620,3620,3620,27
|
||||
20250228,114800,48060200,3615,3615,3615,3615,30
|
||||
20250228,114700,47951750,3615,3615,3615,3615,0
|
||||
20250228,114600,47951750,3615,3615,3615,3615,32
|
||||
20250228,114500,47836070,3615,3615,3615,3615,0
|
||||
20250228,114400,47836070,3615,3615,3615,3615,30
|
||||
20250228,114300,47727620,3615,3615,3615,3615,0
|
||||
20250228,114200,47727620,3615,3615,3615,3615,30
|
||||
20250228,114100,47619170,3615,3615,3615,3615,2
|
||||
20250228,114000,47611940,3620,3620,3620,3620,0
|
||||
20250228,113900,47611940,3620,3620,3620,3620,3
|
||||
20250228,113800,47601080,3640,3640,3640,3640,0
|
||||
20250228,113700,47601080,3640,3640,3640,3640,0
|
||||
20250228,113600,47601080,3640,3640,3640,3640,0
|
||||
20250228,113500,47601080,3640,3640,3640,3640,0
|
||||
20250228,113400,47601080,3640,3640,3640,3640,0
|
||||
20250228,113300,47601080,3640,3620,3640,3620,2210
|
||||
20250228,113200,39579630,3615,3615,3615,3615,30
|
||||
20250228,113100,39471180,3615,3615,3615,3615,0
|
||||
20250228,113000,39471180,3615,3615,3615,3615,30
|
||||
20250228,112900,39362730,3620,3620,3620,3620,0
|
||||
20250228,112800,39362730,3620,3620,3620,3620,0
|
||||
20250228,112700,39362730,3620,3620,3620,3620,0
|
||||
20250228,112600,39362730,3620,3620,3620,3620,31
|
||||
20250228,112500,39250510,3620,3620,3620,3620,30
|
||||
20250228,112400,39141910,3620,3620,3620,3620,0
|
||||
20250228,112300,39141910,3620,3625,3625,3620,42
|
||||
20250228,112200,38989810,3625,3625,3625,3625,55
|
||||
20250228,112100,38790435,3620,3620,3620,3620,32
|
||||
20250228,112000,38674595,3625,3625,3625,3625,0
|
||||
20250228,111900,38674595,3625,3635,3635,3625,1438
|
||||
20250228,111800,33455750,3635,3635,3635,3635,0
|
||||
20250228,111700,33455750,3635,3635,3635,3635,0
|
||||
20250228,111600,33455750,3635,3635,3635,3635,30
|
||||
20250228,111500,33346700,3640,3640,3640,3640,0
|
||||
20250228,111400,33346700,3640,3635,3640,3635,59
|
||||
20250228,111300,33132090,3635,3635,3635,3635,0
|
||||
20250228,111200,33132090,3635,3635,3635,3635,30
|
||||
20250228,111100,33023040,3635,3635,3635,3635,2
|
||||
20250228,111000,33015770,3640,3640,3640,3640,1
|
||||
20250228,110900,33012130,3645,3645,3645,3645,27
|
||||
20250228,110800,32913715,3640,3640,3640,3640,0
|
||||
20250228,110700,32913715,3640,3640,3640,3640,30
|
||||
20250228,110600,32804515,3645,3640,3645,3635,382
|
||||
20250228,110500,31412295,3645,3645,3645,3645,0
|
||||
20250228,110400,31412295,3645,3645,3645,3645,1145
|
||||
20250228,110300,27238770,3645,3645,3645,3645,0
|
||||
20250228,110200,27238770,3645,3645,3645,3645,32
|
||||
20250228,110100,27122130,3650,3650,3650,3650,4
|
||||
20250228,110000,27107530,3645,3645,3645,3645,31
|
||||
20250228,105900,26994535,3650,3650,3650,3650,0
|
||||
20250228,105800,26994535,3650,3650,3650,3650,629
|
||||
20250228,105700,24698685,3650,3650,3650,3650,0
|
||||
20250228,105600,24698685,3650,3655,3655,3650,34
|
||||
20250228,105500,24574565,3650,3650,3650,3650,0
|
||||
20250228,105400,24574565,3650,3650,3650,3650,0
|
||||
20250228,105300,24574565,3650,3650,3650,3650,35
|
||||
20250228,105200,24446815,3650,3650,3650,3650,0
|
||||
20250228,105100,24446815,3650,3655,3655,3650,34
|
||||
20250228,105000,24322695,3650,3650,3650,3650,0
|
||||
20250228,104900,24322695,3650,3650,3650,3650,30
|
||||
20250228,104800,24213195,3650,3650,3650,3650,0
|
||||
20250228,104700,24213195,3650,3650,3650,3650,20
|
||||
20250228,104600,24140195,3650,3655,3655,3650,34
|
||||
20250228,104500,24016075,3650,3650,3650,3650,0
|
||||
20250228,104400,24016075,3650,3650,3650,3650,30
|
||||
20250228,104300,23906575,3650,3650,3650,3650,0
|
||||
20250228,104200,23906575,3650,3650,3650,3650,30
|
||||
20250228,104100,23797075,3655,3655,3655,3655,4
|
||||
20250228,104000,23782455,3650,3650,3650,3650,0
|
||||
20250228,103900,23782455,3650,3650,3650,3650,30
|
||||
20250228,103800,23672955,3650,3650,3650,3650,122
|
||||
20250228,103700,23227655,3650,3650,3650,3650,32
|
||||
20250228,103600,23110855,3650,3655,3655,3650,20
|
||||
20250228,103500,23037835,3650,3650,3650,3650,30
|
||||
20250228,103400,22928335,3650,3650,3650,3650,0
|
||||
20250228,103300,22928335,3650,3650,3650,3650,30
|
||||
20250228,103200,22818835,3650,3650,3650,3650,0
|
||||
20250228,103100,22818835,3650,3655,3655,3650,6
|
||||
20250228,103000,22796915,3650,3655,3655,3650,60
|
||||
20250228,102900,22577765,3655,3655,3655,3655,0
|
||||
20250228,102800,22577765,3655,3655,3655,3655,30
|
||||
20250228,102700,22468115,3655,3655,3655,3655,0
|
||||
20250228,102600,22468115,3655,3655,3660,3655,37
|
||||
20250228,102500,22332865,3655,3660,3660,3655,62
|
||||
20250228,102400,22105990,3665,3665,3665,3665,30
|
||||
20250228,102300,21996040,3675,3675,3675,3675,0
|
||||
20250228,102200,21996040,3675,3690,3690,3675,223
|
||||
20250228,102100,21175635,3690,3710,3710,3690,82
|
||||
20250228,102000,20872785,3700,3700,3700,3700,0
|
||||
20250228,101900,20872785,3700,3700,3700,3700,0
|
||||
20250228,101800,20872785,3700,3700,3700,3700,51
|
||||
20250228,101700,20684085,3700,3700,3700,3700,66
|
||||
20250228,101600,20439885,3710,3730,3730,3710,65
|
||||
20250228,101500,20198520,3760,3750,3760,3750,271
|
||||
20250228,101400,19179810,3760,3760,3760,3760,0
|
||||
20250228,101300,19179810,3760,3690,3760,3690,500
|
||||
20250228,101200,17305320,3690,3680,3690,3680,63
|
||||
20250228,101100,17073320,3680,3670,3680,3670,84
|
||||
20250228,101000,16764650,3680,3680,3680,3680,0
|
||||
20250228,100900,16764650,3680,3680,3680,3680,0
|
||||
20250228,100800,16764650,3680,3680,3680,3680,0
|
||||
20250228,100700,16764650,3680,3680,3680,3680,0
|
||||
20250228,100600,16764650,3680,3680,3680,3680,4
|
||||
20250228,100500,16749930,3690,3690,3690,3690,0
|
||||
20250228,100400,16749930,3690,3690,3690,3690,0
|
||||
20250228,100300,16749930,3690,3690,3690,3690,0
|
||||
20250228,100200,16749930,3690,3690,3690,3690,0
|
||||
20250228,100100,16749930,3690,3640,3690,3640,1504
|
||||
20250228,100000,11255205,3635,3635,3635,3635,30
|
||||
20250228,095900,11146155,3635,3635,3635,3635,0
|
||||
20250228,095800,11146155,3635,3635,3635,3635,30
|
||||
20250228,095700,11037105,3635,3635,3635,3635,0
|
||||
20250228,095600,11037105,3635,3645,3650,3635,15
|
||||
20250228,095500,10982475,3635,3635,3635,3635,136
|
||||
20250228,095400,10488115,3640,3640,3640,3640,258
|
||||
20250228,095300,9548995,3640,3640,3640,3640,624
|
||||
20250228,095200,7277635,3640,3640,3640,3640,0
|
||||
20250228,095100,7277635,3640,3645,3650,3640,34
|
||||
20250228,095000,7153840,3645,3645,3645,3645,8
|
||||
20250228,094900,7124680,3640,3640,3640,3640,32
|
||||
20250228,094800,7008200,3640,3640,3640,3640,0
|
||||
20250228,094700,7008200,3640,3640,3640,3640,30
|
||||
20250228,094600,6899000,3645,3645,3645,3645,6
|
||||
20250228,094500,6877130,3640,3640,3640,3640,1
|
||||
20250228,094400,6873490,3640,3640,3640,3640,32
|
||||
20250228,094300,6757010,3640,3640,3640,3640,0
|
||||
20250228,094200,6757010,3640,3640,3640,3640,61
|
||||
20250228,094100,6534970,3645,3645,3645,3645,5
|
||||
20250228,094000,6516745,3640,3640,3640,3640,20
|
||||
20250228,093900,6443945,3640,3640,3640,3640,20
|
||||
20250228,093800,6371145,3640,3640,3640,3640,2
|
||||
20250228,093700,6363865,3640,3640,3640,3640,10
|
||||
20250228,093600,6327465,3635,3640,3640,3635,25
|
||||
20250228,093500,6236565,3640,3640,3640,3640,0
|
||||
20250228,093400,6236565,3640,3635,3640,3635,32
|
||||
20250228,093300,6120195,3635,3635,3635,3635,20
|
||||
20250228,093200,6047495,3635,3635,3635,3635,0
|
||||
20250228,093100,6047495,3635,3635,3635,3635,20
|
||||
20250228,093000,5974795,3640,3640,3640,3640,5
|
||||
20250228,092900,5956595,3640,3640,3640,3640,3
|
||||
20250228,092800,5945675,3650,3650,3650,3650,0
|
||||
20250228,092700,5945675,3650,3650,3650,3650,10
|
||||
20250228,092600,5909175,3660,3660,3660,3660,1
|
||||
20250228,092500,5905515,3660,3675,3675,3660,6
|
||||
20250228,092400,5883480,3680,3680,3680,3680,0
|
||||
20250228,092300,5883480,3680,3680,3680,3680,0
|
||||
20250228,092200,5883480,3680,3680,3680,3680,54
|
||||
20250228,092100,5684760,3685,3685,3685,3685,34
|
||||
20250228,092000,5559470,3685,3685,3685,3685,26
|
||||
20250228,091900,5463660,3685,3685,3685,3685,40
|
||||
20250228,091800,5316260,3705,3705,3705,3705,0
|
||||
20250228,091700,5316260,3705,3705,3705,3705,0
|
||||
20250228,091600,5316260,3705,3705,3705,3705,1
|
||||
20250228,091500,5312555,3705,3705,3705,3705,0
|
||||
20250228,091400,5312555,3705,3745,3745,3705,130
|
||||
20250228,091300,4830665,3685,3685,3685,3685,8
|
||||
20250228,091200,4801185,3765,3680,3765,3670,346
|
||||
20250228,091100,3517985,3700,3700,3700,3700,0
|
||||
20250228,091000,3517985,3700,3700,3700,3700,0
|
||||
20250228,090900,3517985,3700,3700,3700,3700,0
|
||||
20250228,090800,3517985,3700,3700,3700,3700,84
|
||||
20250228,090700,3207185,3615,3615,3615,3615,16
|
||||
20250228,090600,3149345,3610,3610,3610,3610,0
|
||||
20250228,090500,3149345,3610,3610,3610,3605,341
|
||||
20250228,090400,1918435,3590,3610,3610,3590,107
|
||||
20250228,090300,1532425,3605,3605,3605,3605,20
|
||||
20250228,090200,1460325,3585,3585,3585,3585,0
|
||||
20250228,090100,1460325,3585,3585,3585,3585,0
|
||||
20250228,090000,1460325,3585,3570,3585,3570,409
|
||||
|
Reference in New Issue
Block a user