Update 2025-02-27 2849 candle_min
This commit is contained in:
590
006120/min/candle-20250227.csv
Normal file
590
006120/min/candle-20250227.csv
Normal file
@@ -0,0 +1,590 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,184800,461513900,36300,36300,36300,36300,218
|
||||
20250227,184700,461513900,36300,36300,36300,36300,0
|
||||
20250227,184600,461513900,36300,36300,36300,36300,0
|
||||
20250227,184500,461513900,36300,36300,36300,36300,0
|
||||
20250227,184400,461513900,36300,36300,36300,36300,0
|
||||
20250227,184300,461513900,36300,36300,36300,36300,0
|
||||
20250227,184200,461513900,36300,36300,36300,36300,0
|
||||
20250227,184100,461513900,36300,36300,36300,36300,0
|
||||
20250227,184000,461513900,36300,36300,36300,36300,0
|
||||
20250227,183900,461513900,36300,36300,36300,36300,0
|
||||
20250227,183800,461513900,36300,36300,36300,36300,0
|
||||
20250227,183700,461513900,36300,36300,36300,36300,0
|
||||
20250227,183600,461513900,36300,36300,36300,36300,0
|
||||
20250227,183500,461513900,36300,36300,36300,36300,0
|
||||
20250227,183400,461513900,36300,36300,36300,36300,0
|
||||
20250227,183300,461513900,36300,36300,36300,36300,0
|
||||
20250227,183200,461513900,36300,36300,36300,36300,0
|
||||
20250227,183100,461513900,36300,36300,36300,36300,0
|
||||
20250227,183000,461513900,36300,36300,36300,36300,0
|
||||
20250227,182900,461513900,36300,36300,36300,36300,0
|
||||
20250227,182800,461513900,36300,36300,36300,36300,0
|
||||
20250227,182700,461513900,36300,36300,36300,36300,0
|
||||
20250227,182600,461513900,36300,36300,36300,36300,0
|
||||
20250227,182500,461513900,36300,36300,36300,36300,0
|
||||
20250227,182400,461513900,36300,36300,36300,36300,0
|
||||
20250227,182300,461513900,36300,36300,36300,36300,0
|
||||
20250227,182200,461513900,36300,36300,36300,36300,0
|
||||
20250227,182100,461513900,36300,36300,36300,36300,0
|
||||
20250227,182000,461513900,36300,36300,36300,36300,0
|
||||
20250227,181900,461513900,36300,36300,36300,36300,0
|
||||
20250227,181800,461513900,36300,36300,36300,36300,218
|
||||
20250227,181700,461513900,36300,36300,36300,36300,0
|
||||
20250227,181600,461513900,36300,36300,36300,36300,0
|
||||
20250227,181500,461513900,36300,36300,36300,36300,0
|
||||
20250227,181400,461513900,36300,36300,36300,36300,0
|
||||
20250227,181300,461513900,36300,36300,36300,36300,0
|
||||
20250227,181200,461513900,36300,36300,36300,36300,0
|
||||
20250227,181100,461513900,36300,36300,36300,36300,0
|
||||
20250227,181000,461513900,36300,36300,36300,36300,0
|
||||
20250227,180900,461513900,36300,36300,36300,36300,0
|
||||
20250227,180800,461513900,36300,36300,36300,36300,0
|
||||
20250227,180700,461513900,36300,36300,36300,36300,0
|
||||
20250227,180600,461513900,36300,36300,36300,36300,0
|
||||
20250227,180500,461513900,36300,36300,36300,36300,0
|
||||
20250227,180400,461513900,36300,36300,36300,36300,0
|
||||
20250227,180300,461513900,36300,36300,36300,36300,0
|
||||
20250227,180200,461513900,36300,36300,36300,36300,0
|
||||
20250227,180100,461513900,36300,36300,36300,36300,0
|
||||
20250227,180000,461513900,36300,36300,36300,36300,0
|
||||
20250227,175900,461513900,36300,36300,36300,36300,0
|
||||
20250227,175800,461513900,36300,36300,36300,36300,0
|
||||
20250227,175700,461513900,36300,36300,36300,36300,0
|
||||
20250227,175600,461513900,36300,36300,36300,36300,0
|
||||
20250227,175500,461513900,36300,36300,36300,36300,0
|
||||
20250227,175400,461513900,36300,36300,36300,36300,0
|
||||
20250227,175300,461513900,36300,36300,36300,36300,0
|
||||
20250227,175200,461513900,36300,36300,36300,36300,0
|
||||
20250227,175100,461513900,36300,36300,36300,36300,0
|
||||
20250227,175000,461513900,36300,36300,36300,36300,0
|
||||
20250227,174900,461513900,36300,36300,36300,36300,0
|
||||
20250227,174800,461513900,36300,36300,36300,36300,218
|
||||
20250227,174700,461513900,36300,36300,36300,36300,0
|
||||
20250227,174600,461513900,36300,36300,36300,36300,0
|
||||
20250227,174500,461513900,36300,36300,36300,36300,0
|
||||
20250227,174400,461513900,36300,36300,36300,36300,0
|
||||
20250227,174300,461513900,36300,36300,36300,36300,0
|
||||
20250227,174200,461513900,36300,36300,36300,36300,0
|
||||
20250227,174100,461513900,36300,36300,36300,36300,0
|
||||
20250227,174000,461513900,36300,36300,36300,36300,0
|
||||
20250227,173900,461513900,36300,36300,36300,36300,0
|
||||
20250227,173800,461513900,36300,36300,36300,36300,0
|
||||
20250227,173700,461513900,36300,36300,36300,36300,0
|
||||
20250227,173600,461513900,36300,36300,36300,36300,0
|
||||
20250227,173500,461513900,36300,36300,36300,36300,0
|
||||
20250227,173400,461513900,36300,36300,36300,36300,0
|
||||
20250227,173300,461513900,36300,36300,36300,36300,0
|
||||
20250227,173200,461513900,36300,36300,36300,36300,0
|
||||
20250227,173100,461513900,36300,36300,36300,36300,0
|
||||
20250227,173000,461513900,36300,36300,36300,36300,0
|
||||
20250227,172900,461513900,36300,36300,36300,36300,0
|
||||
20250227,172800,461513900,36300,36300,36300,36300,0
|
||||
20250227,172700,461513900,36300,36300,36300,36300,0
|
||||
20250227,172600,461513900,36300,36300,36300,36300,0
|
||||
20250227,172500,461513900,36300,36300,36300,36300,0
|
||||
20250227,172400,461513900,36300,36300,36300,36300,0
|
||||
20250227,172300,461513900,36300,36300,36300,36300,0
|
||||
20250227,172200,461513900,36300,36300,36300,36300,0
|
||||
20250227,172100,461513900,36300,36300,36300,36300,0
|
||||
20250227,172000,461513900,36300,36300,36300,36300,0
|
||||
20250227,171900,461513900,36300,36300,36300,36300,0
|
||||
20250227,171800,461513900,36300,36300,36300,36300,218
|
||||
20250227,171700,461513900,36300,36300,36300,36300,0
|
||||
20250227,171600,461513900,36300,36300,36300,36300,0
|
||||
20250227,171500,461513900,36300,36300,36300,36300,0
|
||||
20250227,171400,461513900,36300,36300,36300,36300,0
|
||||
20250227,171300,461513900,36300,36300,36300,36300,0
|
||||
20250227,171200,461513900,36300,36300,36300,36300,0
|
||||
20250227,171100,461513900,36300,36300,36300,36300,0
|
||||
20250227,171000,461513900,36300,36300,36300,36300,0
|
||||
20250227,170900,461513900,36300,36300,36300,36300,0
|
||||
20250227,170800,461513900,36300,36300,36300,36300,0
|
||||
20250227,170700,461513900,36300,36300,36300,36300,0
|
||||
20250227,170600,461513900,36300,36300,36300,36300,0
|
||||
20250227,170500,461513900,36300,36300,36300,36300,0
|
||||
20250227,170400,461513900,36300,36300,36300,36300,0
|
||||
20250227,170300,461513900,36300,36300,36300,36300,0
|
||||
20250227,170200,461513900,36300,36300,36300,36300,0
|
||||
20250227,170100,461513900,36300,36300,36300,36300,0
|
||||
20250227,170000,461513900,36300,36300,36300,36300,0
|
||||
20250227,165900,461513900,36300,36300,36300,36300,0
|
||||
20250227,165800,461513900,36300,36300,36300,36300,0
|
||||
20250227,165700,461513900,36300,36300,36300,36300,0
|
||||
20250227,165600,461513900,36300,36300,36300,36300,0
|
||||
20250227,165500,461513900,36300,36300,36300,36300,0
|
||||
20250227,165400,461513900,36300,36300,36300,36300,0
|
||||
20250227,165300,461513900,36300,36300,36300,36300,0
|
||||
20250227,165200,461513900,36300,36300,36300,36300,0
|
||||
20250227,165100,461513900,36300,36300,36300,36300,0
|
||||
20250227,165000,461513900,36300,36300,36300,36300,0
|
||||
20250227,164900,461513900,36300,36300,36300,36300,0
|
||||
20250227,164800,461513900,36300,36300,36300,36300,218
|
||||
20250227,164700,461513900,36300,36300,36300,36300,0
|
||||
20250227,164600,461513900,36300,36300,36300,36300,0
|
||||
20250227,164500,461513900,36300,36300,36300,36300,0
|
||||
20250227,164400,461513900,36300,36300,36300,36300,0
|
||||
20250227,164300,461513900,36300,36300,36300,36300,0
|
||||
20250227,164200,461513900,36300,36300,36300,36300,0
|
||||
20250227,164100,461513900,36300,36300,36300,36300,0
|
||||
20250227,164000,461513900,36300,36300,36300,36300,0
|
||||
20250227,163900,461513900,36300,36300,36300,36300,0
|
||||
20250227,163800,461513900,36300,36300,36300,36300,0
|
||||
20250227,163700,461513900,36300,36300,36300,36300,0
|
||||
20250227,163600,461513900,36300,36300,36300,36300,0
|
||||
20250227,163500,461513900,36300,36300,36300,36300,0
|
||||
20250227,163400,461513900,36300,36300,36300,36300,0
|
||||
20250227,163300,461513900,36300,36300,36300,36300,0
|
||||
20250227,163200,461513900,36300,36300,36300,36300,0
|
||||
20250227,163100,461513900,36300,36300,36300,36300,0
|
||||
20250227,163000,461513900,36300,36300,36300,36300,0
|
||||
20250227,162900,461513900,36300,36300,36300,36300,0
|
||||
20250227,162800,461513900,36300,36300,36300,36300,0
|
||||
20250227,162700,461513900,36300,36300,36300,36300,0
|
||||
20250227,162600,461513900,36300,36300,36300,36300,0
|
||||
20250227,162500,461513900,36300,36300,36300,36300,0
|
||||
20250227,162400,461513900,36300,36300,36300,36300,0
|
||||
20250227,162300,461513900,36300,36300,36300,36300,0
|
||||
20250227,162200,461513900,36300,36300,36300,36300,0
|
||||
20250227,162100,461513900,36300,36300,36300,36300,0
|
||||
20250227,162000,461513900,36300,36300,36300,36300,0
|
||||
20250227,161900,461513900,36300,36300,36300,36300,0
|
||||
20250227,161800,461513900,36300,36300,36300,36300,218
|
||||
20250227,161700,461513900,36300,36300,36300,36300,0
|
||||
20250227,161600,461513900,36300,36300,36300,36300,0
|
||||
20250227,161500,461513900,36300,36300,36300,36300,0
|
||||
20250227,161400,461513900,36300,36300,36300,36300,0
|
||||
20250227,161300,461513900,36300,36300,36300,36300,0
|
||||
20250227,161200,461513900,36300,36300,36300,36300,0
|
||||
20250227,161100,461513900,36300,36300,36300,36300,0
|
||||
20250227,161000,461513900,36300,36300,36300,36300,0
|
||||
20250227,160900,461513900,36300,36300,36300,36300,0
|
||||
20250227,160800,461513900,36300,36300,36300,36300,0
|
||||
20250227,160700,461513900,36300,36300,36300,36300,0
|
||||
20250227,160600,461513900,36300,36300,36300,36300,0
|
||||
20250227,160500,461513900,36300,36300,36300,36300,0
|
||||
20250227,160400,461513900,36300,36300,36300,36300,0
|
||||
20250227,160300,461513900,36300,36300,36300,36300,0
|
||||
20250227,160200,461513900,36300,36300,36300,36300,0
|
||||
20250227,160100,461513900,36300,36300,36300,36300,0
|
||||
20250227,160000,461513900,36300,36300,36300,36300,0
|
||||
20250227,155900,461513900,36300,36300,36300,36300,0
|
||||
20250227,155800,461513900,36300,36300,36300,36300,0
|
||||
20250227,155700,461513900,36300,36300,36300,36300,0
|
||||
20250227,155600,461513900,36300,36300,36300,36300,0
|
||||
20250227,155500,461513900,36300,36300,36300,36300,0
|
||||
20250227,155400,461513900,36300,36300,36300,36300,0
|
||||
20250227,155300,461513900,36300,36300,36300,36300,0
|
||||
20250227,155200,461513900,36300,36300,36300,36300,0
|
||||
20250227,155100,461513900,36300,36300,36300,36300,0
|
||||
20250227,155000,461513900,36300,36300,36300,36300,0
|
||||
20250227,154900,461513900,36300,36300,36300,36300,0
|
||||
20250227,154800,461513900,36300,36300,36300,36300,218
|
||||
20250227,154700,461513900,36300,36300,36300,36300,0
|
||||
20250227,154600,461513900,36300,36300,36300,36300,0
|
||||
20250227,154500,461513900,36300,36300,36300,36300,0
|
||||
20250227,154400,461513900,36300,36300,36300,36300,0
|
||||
20250227,154300,461513900,36300,36300,36300,36300,0
|
||||
20250227,154200,461513900,36300,36300,36300,36300,0
|
||||
20250227,154100,461513900,36300,36300,36300,36300,0
|
||||
20250227,154000,461513900,36300,36300,36300,36300,0
|
||||
20250227,153900,461513900,36300,36300,36300,36300,0
|
||||
20250227,153800,461513900,36300,36300,36300,36300,0
|
||||
20250227,153700,461513900,36300,36300,36300,36300,0
|
||||
20250227,153600,461513900,36300,36300,36300,36300,0
|
||||
20250227,153500,461513900,36300,36300,36300,36300,0
|
||||
20250227,153400,461513900,36300,36300,36300,36300,0
|
||||
20250227,153300,461513900,36300,36300,36300,36300,0
|
||||
20250227,153200,461513900,36300,36300,36300,36300,0
|
||||
20250227,153100,461513900,36300,36300,36300,36300,0
|
||||
20250227,153000,461513900,36300,36300,36300,36300,218
|
||||
20250227,152900,453600500,36300,36300,36300,36300,0
|
||||
20250227,152800,453600500,36300,36300,36300,36300,0
|
||||
20250227,152700,453600500,36300,36300,36300,36300,0
|
||||
20250227,152600,453600500,36300,36300,36300,36300,0
|
||||
20250227,152500,453600500,36300,36300,36300,36300,0
|
||||
20250227,152400,453600500,36300,36300,36300,36300,0
|
||||
20250227,152300,453600500,36300,36300,36300,36300,0
|
||||
20250227,152200,453600500,36300,36300,36300,36300,0
|
||||
20250227,152100,453600500,36300,36300,36300,36300,0
|
||||
20250227,152000,453600500,36300,36300,36300,36300,0
|
||||
20250227,151900,453600500,36300,36150,36300,36100,625
|
||||
20250227,151800,431005950,36150,36150,36150,36100,641
|
||||
20250227,151700,407833950,36200,36200,36200,36150,64
|
||||
20250227,151600,405518200,36150,36150,36200,36150,44
|
||||
20250227,151500,403927300,36200,36200,36200,36200,19
|
||||
20250227,151400,403239500,36200,36200,36200,36200,1
|
||||
20250227,151300,403203300,36200,36200,36200,36200,39
|
||||
20250227,151200,401791500,36200,36200,36200,36200,14
|
||||
20250227,151100,401284700,36150,36200,36200,36150,36
|
||||
20250227,151000,399982350,36200,36150,36200,36150,19
|
||||
20250227,150900,399295450,36200,36200,36200,36150,31
|
||||
20250227,150800,398174050,36200,36200,36200,36200,2
|
||||
20250227,150700,398101650,36200,36200,36200,36200,7
|
||||
20250227,150600,397848250,36200,36200,36200,36200,17
|
||||
20250227,150500,397232850,36200,36200,36200,36200,1
|
||||
20250227,150400,397196650,36150,36200,36200,36150,56
|
||||
20250227,150300,395171350,36200,36150,36200,36150,26
|
||||
20250227,150200,394231400,36200,36200,36200,36200,8
|
||||
20250227,150100,393941800,36200,36200,36200,36200,19
|
||||
20250227,150000,393254000,36200,36200,36200,36200,1
|
||||
20250227,145900,393217800,36200,36200,36200,36200,116
|
||||
20250227,145800,389018600,36200,36200,36200,36200,1
|
||||
20250227,145700,388982400,36200,36200,36200,36200,1
|
||||
20250227,145600,388946200,36150,36250,36250,36150,184
|
||||
20250227,145500,382291150,36250,36250,36250,36200,7
|
||||
20250227,145400,382037600,36200,36250,36250,36200,11
|
||||
20250227,145300,381639350,36200,36250,36250,36200,105
|
||||
20250227,145200,377838250,36250,36200,36250,36200,9
|
||||
20250227,145100,377512300,36200,36200,36200,36200,507
|
||||
20250227,145000,359158900,36200,36200,36200,36200,3
|
||||
20250227,144900,359050300,36200,36200,36200,36200,4
|
||||
20250227,144800,358905500,36200,36200,36200,36200,2
|
||||
20250227,144700,358833100,36200,36200,36200,36200,3
|
||||
20250227,144600,358724500,36200,36200,36200,36200,3
|
||||
20250227,144500,358615900,36150,36200,36200,36150,61
|
||||
20250227,144400,356410550,36200,36200,36200,36200,0
|
||||
20250227,144300,356410550,36200,36200,36200,36200,2
|
||||
20250227,144200,356338150,36200,36200,36200,36200,0
|
||||
20250227,144100,356338150,36200,36200,36200,36200,3
|
||||
20250227,144000,356229550,36200,36200,36200,36200,2
|
||||
20250227,143900,356157150,36150,36150,36150,36150,22
|
||||
20250227,143800,355361850,36200,36150,36200,36150,3
|
||||
20250227,143700,355253300,36200,36200,36200,36200,0
|
||||
20250227,143600,355253300,36200,36200,36200,36200,0
|
||||
20250227,143500,355253300,36200,36200,36200,36200,0
|
||||
20250227,143400,355253300,36200,36200,36200,36200,18
|
||||
20250227,143300,354601700,36200,36150,36200,36150,10
|
||||
20250227,143200,354239900,36200,36200,36200,36200,6
|
||||
20250227,143100,354022700,36150,36150,36150,36150,0
|
||||
20250227,143000,354022700,36150,36150,36150,36150,0
|
||||
20250227,142900,354022700,36150,36150,36150,36150,32
|
||||
20250227,142800,352865900,36150,36150,36150,36150,0
|
||||
20250227,142700,352865900,36150,36150,36150,36150,2
|
||||
20250227,142600,352793600,36200,36200,36200,36200,0
|
||||
20250227,142500,352793600,36200,36200,36200,36200,5
|
||||
20250227,142400,352612600,36150,36150,36150,36150,30
|
||||
20250227,142300,351528100,36150,36150,36150,36150,0
|
||||
20250227,142200,351528100,36150,36150,36150,36150,0
|
||||
20250227,142100,351528100,36150,36150,36150,36150,0
|
||||
20250227,142000,351528100,36150,36150,36150,36150,0
|
||||
20250227,141900,351528100,36150,36150,36150,36150,1
|
||||
20250227,141800,351491950,36200,36150,36200,36150,502
|
||||
20250227,141700,333344600,36150,36150,36150,36150,0
|
||||
20250227,141600,333344600,36150,36150,36150,36150,0
|
||||
20250227,141500,333344600,36150,36150,36150,36150,10
|
||||
20250227,141400,332983100,36200,36200,36200,36200,0
|
||||
20250227,141300,332983100,36200,36200,36200,36200,0
|
||||
20250227,141200,332983100,36200,36200,36200,36200,1
|
||||
20250227,141100,332946900,36150,36150,36150,36150,0
|
||||
20250227,141000,332946900,36150,36150,36150,36150,0
|
||||
20250227,140900,332946900,36150,36150,36150,36150,0
|
||||
20250227,140800,332946900,36150,36150,36150,36150,0
|
||||
20250227,140700,332946900,36150,36150,36150,36150,0
|
||||
20250227,140600,332946900,36150,36150,36150,36150,1
|
||||
20250227,140500,332910750,36150,36150,36150,36150,0
|
||||
20250227,140400,332910750,36150,36150,36150,36150,0
|
||||
20250227,140300,332910750,36150,36150,36150,36150,2
|
||||
20250227,140200,332838450,36200,36200,36200,36200,10
|
||||
20250227,140100,332476450,36150,36150,36150,36150,0
|
||||
20250227,140000,332476450,36150,36150,36150,36150,3
|
||||
20250227,135900,332368000,36100,36100,36100,36100,0
|
||||
20250227,135800,332368000,36100,36100,36100,36100,29
|
||||
20250227,135700,331321100,36100,36100,36100,36100,406
|
||||
20250227,135600,316664500,36200,36200,36200,36200,0
|
||||
20250227,135500,316664500,36200,36200,36200,36200,1
|
||||
20250227,135400,316628300,36100,36100,36100,36100,0
|
||||
20250227,135300,316628300,36100,36100,36100,36100,0
|
||||
20250227,135200,316628300,36100,36100,36100,36100,0
|
||||
20250227,135100,316628300,36100,36100,36100,36100,0
|
||||
20250227,135000,316628300,36100,36150,36150,36100,501
|
||||
20250227,134900,298532250,36200,36200,36200,36200,1
|
||||
20250227,134800,298496050,36150,36150,36150,36150,0
|
||||
20250227,134700,298496050,36150,36150,36150,36150,0
|
||||
20250227,134600,298496050,36150,36150,36150,36150,0
|
||||
20250227,134500,298496050,36150,36150,36150,36150,3
|
||||
20250227,134400,298387600,36200,36200,36200,36200,0
|
||||
20250227,134300,298387600,36200,36200,36200,36200,106
|
||||
20250227,134200,294550400,36250,36250,36250,36250,1
|
||||
20250227,134100,294514150,36200,36200,36200,36200,0
|
||||
20250227,134000,294514150,36200,36200,36200,36200,0
|
||||
20250227,133900,294514150,36200,36200,36200,36200,0
|
||||
20250227,133800,294514150,36200,36200,36200,36200,0
|
||||
20250227,133700,294514150,36200,36200,36200,36200,2
|
||||
20250227,133600,294441750,36200,36200,36200,36200,0
|
||||
20250227,133500,294441750,36200,36200,36200,36200,50
|
||||
20250227,133400,292631750,36150,36150,36150,36150,0
|
||||
20250227,133300,292631750,36150,36150,36150,36150,0
|
||||
20250227,133200,292631750,36150,36150,36150,36150,10
|
||||
20250227,133100,292270250,36200,36200,36200,36200,0
|
||||
20250227,133000,292270250,36200,36200,36200,36200,5
|
||||
20250227,132900,292089250,36200,36200,36200,36200,1
|
||||
20250227,132800,292053050,36150,36150,36150,36150,0
|
||||
20250227,132700,292053050,36150,36150,36150,36150,0
|
||||
20250227,132600,292053050,36150,36150,36150,36150,110
|
||||
20250227,132500,288076550,36150,36150,36150,36150,0
|
||||
20250227,132400,288076550,36150,36150,36150,36150,0
|
||||
20250227,132300,288076550,36150,36150,36150,36150,136
|
||||
20250227,132200,283160150,36150,36150,36150,36150,97
|
||||
20250227,132100,279653600,36150,36150,36150,36150,5
|
||||
20250227,132000,279472850,36150,36200,36250,36150,329
|
||||
20250227,131900,267576700,36250,36250,36250,36250,0
|
||||
20250227,131800,267576700,36250,36250,36250,36250,0
|
||||
20250227,131700,267576700,36250,36250,36250,36250,0
|
||||
20250227,131600,267576700,36250,36250,36250,36250,2
|
||||
20250227,131500,267504200,36250,36250,36250,36250,1
|
||||
20250227,131400,267467950,36200,36200,36200,36200,0
|
||||
20250227,131300,267467950,36200,36200,36200,36200,0
|
||||
20250227,131200,267467950,36200,36200,36200,36200,37
|
||||
20250227,131100,266128550,36200,36200,36200,36200,19
|
||||
20250227,131000,265440750,36200,36200,36200,36200,1
|
||||
20250227,130900,265404550,36200,36200,36200,36200,1
|
||||
20250227,130800,265368350,36150,36150,36150,36150,0
|
||||
20250227,130700,265368350,36150,36200,36200,36150,2
|
||||
20250227,130600,265296000,36150,36150,36150,36150,0
|
||||
20250227,130500,265296000,36150,36150,36150,36150,0
|
||||
20250227,130400,265296000,36150,36150,36150,36150,3
|
||||
20250227,130300,265187550,36150,36150,36150,36150,1
|
||||
20250227,130200,265151400,36150,36150,36150,36100,6
|
||||
20250227,130100,264934550,36150,36150,36150,36150,141
|
||||
20250227,130000,259837400,36200,36200,36200,36200,0
|
||||
20250227,125900,259837400,36200,36200,36200,36200,0
|
||||
20250227,125800,259837400,36200,36200,36200,36200,405
|
||||
20250227,125700,245176400,36250,36250,36250,36250,0
|
||||
20250227,125600,245176400,36250,36250,36250,36250,1120
|
||||
20250227,125500,204576400,36300,36300,36300,36300,0
|
||||
20250227,125400,204576400,36300,36300,36300,36300,0
|
||||
20250227,125300,204576400,36300,36300,36300,36300,4
|
||||
20250227,125200,204431200,36300,36300,36300,36300,18
|
||||
20250227,125100,203777800,36300,36300,36300,36300,0
|
||||
20250227,125000,203777800,36300,36300,36300,36300,0
|
||||
20250227,124900,203777800,36300,36300,36300,36300,0
|
||||
20250227,124800,203777800,36300,36300,36300,36300,4
|
||||
20250227,124700,203632600,36300,36300,36300,36300,30
|
||||
20250227,124600,202543600,36300,36300,36300,36300,0
|
||||
20250227,124500,202543600,36300,36300,36300,36300,0
|
||||
20250227,124400,202543600,36300,36300,36300,36300,0
|
||||
20250227,124300,202543600,36300,36300,36300,36300,5
|
||||
20250227,124200,202362100,36300,36300,36300,36300,1
|
||||
20250227,124100,202325800,36300,36300,36300,36300,0
|
||||
20250227,124000,202325800,36300,36300,36300,36300,4
|
||||
20250227,123900,202180600,36300,36300,36300,36300,0
|
||||
20250227,123800,202180600,36300,36300,36300,36300,0
|
||||
20250227,123700,202180600,36300,36300,36300,36300,0
|
||||
20250227,123600,202180600,36300,36300,36300,36300,0
|
||||
20250227,123500,202180600,36300,36300,36300,36300,0
|
||||
20250227,123400,202180600,36300,36300,36300,36300,0
|
||||
20250227,123300,202180600,36300,36300,36300,36300,0
|
||||
20250227,123200,202180600,36300,36300,36300,36300,0
|
||||
20250227,123100,202180600,36300,36300,36300,36300,0
|
||||
20250227,123000,202180600,36300,36300,36300,36300,7
|
||||
20250227,122900,201926500,36300,36300,36300,36300,0
|
||||
20250227,122800,201926500,36300,36300,36300,36300,1
|
||||
20250227,122700,201890200,36250,36300,36300,36250,15
|
||||
20250227,122600,201345750,36300,36300,36300,36300,0
|
||||
20250227,122500,201345750,36300,36300,36300,36300,0
|
||||
20250227,122400,201345750,36300,36250,36300,36250,3
|
||||
20250227,122300,201236950,36300,36300,36300,36300,0
|
||||
20250227,122200,201236950,36300,36300,36300,36300,0
|
||||
20250227,122100,201236950,36300,36300,36300,36300,427
|
||||
20250227,122000,185736850,36300,36300,36300,36300,0
|
||||
20250227,121900,185736850,36300,36300,36300,36300,15
|
||||
20250227,121800,185192350,36400,36400,36400,36400,0
|
||||
20250227,121700,185192350,36400,36400,36400,36400,1
|
||||
20250227,121600,185155950,36300,36300,36300,36300,0
|
||||
20250227,121500,185155950,36300,36300,36300,36300,263
|
||||
20250227,121400,175609050,36350,36350,36350,36350,237
|
||||
20250227,121300,166994100,36400,36400,36400,36400,0
|
||||
20250227,121200,166994100,36400,36400,36400,36400,0
|
||||
20250227,121100,166994100,36400,36400,36400,36400,30
|
||||
20250227,121000,165902100,36350,36350,36350,36350,5
|
||||
20250227,120900,165720350,36400,36400,36400,36400,0
|
||||
20250227,120800,165720350,36400,36400,36400,36400,0
|
||||
20250227,120700,165720350,36400,36400,36400,36400,0
|
||||
20250227,120600,165720350,36400,36400,36400,36400,100
|
||||
20250227,120500,162080350,36350,36350,36350,36350,0
|
||||
20250227,120400,162080350,36350,36350,36350,36350,264
|
||||
20250227,120300,152483950,36350,36350,36350,36350,0
|
||||
20250227,120200,152483950,36350,36350,36350,36350,0
|
||||
20250227,120100,152483950,36350,36350,36350,36350,3
|
||||
20250227,120000,152374900,36350,36350,36350,36350,2
|
||||
20250227,115900,152302200,36350,36350,36350,36350,0
|
||||
20250227,115800,152302200,36350,36350,36350,36350,3
|
||||
20250227,115700,152193150,36350,36350,36350,36350,0
|
||||
20250227,115600,152193150,36350,36350,36350,36350,0
|
||||
20250227,115500,152193150,36350,36350,36350,36350,1
|
||||
20250227,115400,152156800,36350,36350,36350,36350,0
|
||||
20250227,115300,152156800,36350,36350,36350,36350,0
|
||||
20250227,115200,152156800,36350,36350,36350,36350,0
|
||||
20250227,115100,152156800,36350,36350,36350,36350,0
|
||||
20250227,115000,152156800,36350,36350,36350,36350,5
|
||||
20250227,114900,151975050,36350,36350,36350,36350,0
|
||||
20250227,114800,151975050,36350,36350,36350,36350,0
|
||||
20250227,114700,151975050,36350,36350,36350,36350,0
|
||||
20250227,114600,151975050,36350,36350,36350,36350,0
|
||||
20250227,114500,151975050,36350,36350,36350,36350,16
|
||||
20250227,114400,151393450,36350,36350,36350,36350,10
|
||||
20250227,114300,151029950,36300,36300,36300,36300,0
|
||||
20250227,114200,151029950,36300,36300,36300,36300,0
|
||||
20250227,114100,151029950,36300,36300,36300,36300,21
|
||||
20250227,114000,150267650,36300,36300,36300,36300,0
|
||||
20250227,113900,150267650,36300,36300,36300,36300,0
|
||||
20250227,113800,150267650,36300,36300,36300,36300,0
|
||||
20250227,113700,150267650,36300,36300,36300,36300,0
|
||||
20250227,113600,150267650,36300,36300,36300,36300,0
|
||||
20250227,113500,150267650,36300,36300,36300,36300,0
|
||||
20250227,113400,150267650,36300,36300,36300,36300,0
|
||||
20250227,113300,150267650,36300,36300,36300,36300,0
|
||||
20250227,113200,150267650,36300,36300,36300,36300,0
|
||||
20250227,113100,150267650,36300,36300,36300,36300,0
|
||||
20250227,113000,150267650,36300,36300,36300,36300,598
|
||||
20250227,112900,128560250,36300,36300,36300,36300,0
|
||||
20250227,112800,128560250,36300,36300,36300,36300,0
|
||||
20250227,112700,128560250,36300,36300,36300,36300,0
|
||||
20250227,112600,128560250,36300,36300,36300,36300,0
|
||||
20250227,112500,128560250,36300,36300,36300,36300,0
|
||||
20250227,112400,128560250,36300,36300,36300,36300,0
|
||||
20250227,112300,128560250,36300,36300,36300,36300,0
|
||||
20250227,112200,128560250,36300,36300,36300,36300,0
|
||||
20250227,112100,128560250,36300,36300,36300,36300,0
|
||||
20250227,112000,128560250,36300,36300,36300,36300,0
|
||||
20250227,111900,128560250,36300,36300,36300,36300,125
|
||||
20250227,111800,124022750,36350,36350,36350,36350,0
|
||||
20250227,111700,124022750,36350,36350,36350,36350,0
|
||||
20250227,111600,124022750,36350,36300,36350,36300,9
|
||||
20250227,111500,123695650,36300,36300,36300,36300,130
|
||||
20250227,111400,118976650,36300,36300,36300,36300,0
|
||||
20250227,111300,118976650,36300,36300,36300,36300,0
|
||||
20250227,111200,118976650,36300,36300,36300,36300,0
|
||||
20250227,111100,118976650,36300,36300,36300,36300,0
|
||||
20250227,111000,118976650,36300,36300,36300,36300,0
|
||||
20250227,110900,118976650,36300,36300,36300,36300,2
|
||||
20250227,110800,118904050,36350,36350,36350,36350,0
|
||||
20250227,110700,118904050,36350,36350,36350,36350,7
|
||||
20250227,110600,118649600,36350,36350,36350,36350,0
|
||||
20250227,110500,118649600,36350,36350,36350,36350,0
|
||||
20250227,110400,118649600,36350,36350,36350,36350,1
|
||||
20250227,110300,118613250,36350,36350,36350,36350,0
|
||||
20250227,110200,118613250,36350,36350,36350,36350,5
|
||||
20250227,110100,118431500,36350,36350,36350,36350,0
|
||||
20250227,110000,118431500,36350,36350,36350,36350,0
|
||||
20250227,105900,118431500,36350,36350,36350,36350,3
|
||||
20250227,105800,118322450,36300,36300,36300,36300,1
|
||||
20250227,105700,118286150,36350,36350,36350,36350,0
|
||||
20250227,105600,118286150,36350,36350,36350,36350,1
|
||||
20250227,105500,118249800,36350,36350,36350,36350,1
|
||||
20250227,105400,118213450,36300,36300,36300,36300,99
|
||||
20250227,105300,114619750,36300,36300,36300,36300,0
|
||||
20250227,105200,114619750,36300,36300,36300,36300,9
|
||||
20250227,105100,114293050,36300,36300,36300,36300,1
|
||||
20250227,105000,114256750,36300,36300,36300,36300,5
|
||||
20250227,104900,114075250,36300,36300,36300,36300,0
|
||||
20250227,104800,114075250,36300,36300,36300,36300,0
|
||||
20250227,104700,114075250,36300,36300,36300,36300,0
|
||||
20250227,104600,114075250,36300,36300,36300,36300,0
|
||||
20250227,104500,114075250,36300,36300,36300,36300,39
|
||||
20250227,104400,112659550,36250,36250,36250,36250,0
|
||||
20250227,104300,112659550,36250,36250,36250,36250,0
|
||||
20250227,104200,112659550,36250,36250,36250,36250,0
|
||||
20250227,104100,112659550,36250,36250,36250,36250,25
|
||||
20250227,104000,111753300,36300,36300,36300,36300,5
|
||||
20250227,103900,111571800,36300,36300,36300,36300,4
|
||||
20250227,103800,111426600,36300,36300,36300,36300,14
|
||||
20250227,103700,110918400,36300,36300,36300,36300,140
|
||||
20250227,103600,105836400,36300,36300,36300,36300,44
|
||||
20250227,103500,104239200,36300,36300,36300,36300,0
|
||||
20250227,103400,104239200,36300,36300,36300,36300,0
|
||||
20250227,103300,104239200,36300,36300,36300,36300,0
|
||||
20250227,103200,104239200,36300,36300,36300,36300,46
|
||||
20250227,103100,102569400,36350,36350,36350,36350,1
|
||||
20250227,103000,102533050,36350,36350,36350,36350,65
|
||||
20250227,102900,100170300,36400,36400,36400,36400,1
|
||||
20250227,102800,100133900,36350,36400,36400,36350,9
|
||||
20250227,102700,99806600,36400,36400,36400,36400,0
|
||||
20250227,102600,99806600,36400,36400,36400,36400,0
|
||||
20250227,102500,99806600,36400,36400,36400,36400,3
|
||||
20250227,102400,99697400,36350,36350,36350,36350,5
|
||||
20250227,102300,99515650,36400,36400,36400,36400,3
|
||||
20250227,102200,99406450,36400,36400,36400,36400,1
|
||||
20250227,102100,99370050,36350,36350,36350,36350,28
|
||||
20250227,102000,98352250,36350,36350,36350,36350,0
|
||||
20250227,101900,98352250,36350,36400,36400,36350,33
|
||||
20250227,101800,97152550,36400,36400,36400,36400,0
|
||||
20250227,101700,97152550,36400,36400,36400,36400,3
|
||||
20250227,101600,97043350,36350,36350,36350,36350,1
|
||||
20250227,101500,97007000,36350,36350,36350,36350,1
|
||||
20250227,101400,96970650,36400,36400,36400,36400,3
|
||||
20250227,101300,96861450,36400,36400,36400,36400,1
|
||||
20250227,101200,96825050,36400,36400,36400,36400,3
|
||||
20250227,101100,96715850,36400,36400,36400,36400,0
|
||||
20250227,101000,96715850,36400,36400,36400,36400,0
|
||||
20250227,100900,96715850,36400,36400,36400,36400,3
|
||||
20250227,100800,96606650,36400,36400,36400,36400,0
|
||||
20250227,100700,96606650,36400,36400,36400,36400,3
|
||||
20250227,100600,96497450,36400,36400,36400,36400,0
|
||||
20250227,100500,96497450,36400,36400,36400,36400,0
|
||||
20250227,100400,96497450,36400,36400,36400,36400,3
|
||||
20250227,100300,96388250,36400,36400,36400,36400,0
|
||||
20250227,100200,96388250,36400,36350,36400,36350,53
|
||||
20250227,100100,94459850,36350,36350,36350,36350,50
|
||||
20250227,100000,92642350,36350,36350,36350,36350,54
|
||||
20250227,095900,90679450,36350,36350,36350,36350,0
|
||||
20250227,095800,90679450,36350,36350,36350,36350,5
|
||||
20250227,095700,90497700,36350,36350,36350,36350,5
|
||||
20250227,095600,90315950,36350,36350,36350,36350,0
|
||||
20250227,095500,90315950,36350,36350,36350,36350,3
|
||||
20250227,095400,90206900,36350,36350,36350,36350,5
|
||||
20250227,095300,90025150,36350,36350,36350,36350,0
|
||||
20250227,095200,90025150,36350,36350,36350,36350,0
|
||||
20250227,095100,90025150,36350,36350,36350,36350,50
|
||||
20250227,095000,88207650,36300,36300,36300,36300,0
|
||||
20250227,094900,88207650,36300,36300,36300,36300,0
|
||||
20250227,094800,88207650,36300,36400,36400,36300,176
|
||||
20250227,094700,81815150,36400,36400,36400,36400,0
|
||||
20250227,094600,81815150,36400,36400,36400,36400,0
|
||||
20250227,094500,81815150,36400,36350,36400,36350,46
|
||||
20250227,094400,80142750,36350,36350,36350,36350,10
|
||||
20250227,094300,79779250,36350,36350,36350,36350,34
|
||||
20250227,094200,78543350,36350,36350,36350,36350,2
|
||||
20250227,094100,78470650,36350,36400,36400,36350,9
|
||||
20250227,094000,78143250,36400,36400,36400,36400,0
|
||||
20250227,093900,78143250,36400,36400,36400,36400,0
|
||||
20250227,093800,78143250,36400,36400,36400,36400,1
|
||||
20250227,093700,78106850,36300,36300,36300,36300,1
|
||||
20250227,093600,78070550,36400,36400,36400,36400,53
|
||||
20250227,093500,76141350,36350,36350,36350,36350,45
|
||||
20250227,093400,74505600,36350,36350,36350,36350,0
|
||||
20250227,093300,74505600,36350,36350,36350,36350,0
|
||||
20250227,093200,74505600,36350,36400,36400,36350,7
|
||||
20250227,093100,74250850,36400,36400,36400,36400,56
|
||||
20250227,093000,72212450,36400,36400,36400,36400,0
|
||||
20250227,092900,72212450,36400,36400,36400,36400,74
|
||||
20250227,092800,69518850,36400,36400,36400,36400,10
|
||||
20250227,092700,69154850,36350,36350,36350,36350,12
|
||||
20250227,092600,68718650,36350,36350,36350,36350,130
|
||||
20250227,092500,63993150,36350,36350,36350,36350,0
|
||||
20250227,092400,63993150,36350,36350,36350,36350,105
|
||||
20250227,092300,60176400,36350,36300,36350,36300,154
|
||||
20250227,092200,54584100,36300,36300,36300,36300,3
|
||||
20250227,092100,54475200,36300,36300,36300,36300,0
|
||||
20250227,092000,54475200,36300,36300,36300,36250,8
|
||||
20250227,091900,54185100,36250,36250,36250,36250,0
|
||||
20250227,091800,54185100,36250,36250,36250,36250,44
|
||||
20250227,091700,52590100,36300,36350,36350,36300,294
|
||||
20250227,091600,41912650,36350,36350,36350,36350,50
|
||||
20250227,091500,40095150,36350,36350,36350,36350,4
|
||||
20250227,091400,39949750,36400,36400,36400,36400,0
|
||||
20250227,091300,39949750,36400,36350,36450,36350,49
|
||||
20250227,091200,38166400,36350,36300,36350,36300,9
|
||||
20250227,091100,37839450,36300,36250,36300,36250,42
|
||||
20250227,091000,36316450,36200,36200,36200,36200,17
|
||||
20250227,090900,35701050,36200,36200,36200,36200,9
|
||||
20250227,090800,35375250,36250,36200,36250,36100,228
|
||||
20250227,090700,27137050,36250,36250,36250,36250,0
|
||||
20250227,090600,27137050,36250,36250,36250,36250,1
|
||||
20250227,090500,27100800,36200,36350,36350,36200,250
|
||||
20250227,090400,18030950,36300,36300,36300,36300,5
|
||||
20250227,090300,17849450,36300,36300,36300,36300,0
|
||||
20250227,090200,17849450,36300,36300,36300,36300,100
|
||||
20250227,090100,14219450,36300,36300,36300,36300,113
|
||||
20250227,090000,10117550,36400,36400,36400,36350,278
|
||||
|
Reference in New Issue
Block a user