Update 2025-02-27 2849 candle_min
This commit is contained in:
590
006370/min/candle-20250227.csv
Normal file
590
006370/min/candle-20250227.csv
Normal file
@@ -0,0 +1,590 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,184800,1756078780,9800,9800,9800,9800,1873
|
||||
20250227,184700,1756078780,9800,9800,9800,9800,0
|
||||
20250227,184600,1756078780,9800,9800,9800,9800,0
|
||||
20250227,184500,1756078780,9800,9800,9800,9800,0
|
||||
20250227,184400,1756078780,9800,9800,9800,9800,0
|
||||
20250227,184300,1756078780,9800,9800,9800,9800,0
|
||||
20250227,184200,1756078780,9800,9800,9800,9800,0
|
||||
20250227,184100,1756078780,9800,9800,9800,9800,0
|
||||
20250227,184000,1756078780,9800,9800,9800,9800,0
|
||||
20250227,183900,1756078780,9800,9800,9800,9800,0
|
||||
20250227,183800,1756078780,9800,9800,9800,9800,0
|
||||
20250227,183700,1756078780,9800,9800,9800,9800,0
|
||||
20250227,183600,1756078780,9800,9800,9800,9800,0
|
||||
20250227,183500,1756078780,9800,9800,9800,9800,0
|
||||
20250227,183400,1756078780,9800,9800,9800,9800,0
|
||||
20250227,183300,1756078780,9800,9800,9800,9800,0
|
||||
20250227,183200,1756078780,9800,9800,9800,9800,0
|
||||
20250227,183100,1756078780,9800,9800,9800,9800,0
|
||||
20250227,183000,1756078780,9800,9800,9800,9800,0
|
||||
20250227,182900,1756078780,9800,9800,9800,9800,0
|
||||
20250227,182800,1756078780,9800,9800,9800,9800,0
|
||||
20250227,182700,1756078780,9800,9800,9800,9800,0
|
||||
20250227,182600,1756078780,9800,9800,9800,9800,0
|
||||
20250227,182500,1756078780,9800,9800,9800,9800,0
|
||||
20250227,182400,1756078780,9800,9800,9800,9800,0
|
||||
20250227,182300,1756078780,9800,9800,9800,9800,0
|
||||
20250227,182200,1756078780,9800,9800,9800,9800,0
|
||||
20250227,182100,1756078780,9800,9800,9800,9800,0
|
||||
20250227,182000,1756078780,9800,9800,9800,9800,0
|
||||
20250227,181900,1756078780,9800,9800,9800,9800,0
|
||||
20250227,181800,1756078780,9800,9800,9800,9800,1873
|
||||
20250227,181700,1756078780,9800,9800,9800,9800,0
|
||||
20250227,181600,1756078780,9800,9800,9800,9800,0
|
||||
20250227,181500,1756078780,9800,9800,9800,9800,0
|
||||
20250227,181400,1756078780,9800,9800,9800,9800,0
|
||||
20250227,181300,1756078780,9800,9800,9800,9800,0
|
||||
20250227,181200,1756078780,9800,9800,9800,9800,0
|
||||
20250227,181100,1756078780,9800,9800,9800,9800,0
|
||||
20250227,181000,1756078780,9800,9800,9800,9800,0
|
||||
20250227,180900,1756078780,9800,9800,9800,9800,0
|
||||
20250227,180800,1756078780,9800,9800,9800,9800,0
|
||||
20250227,180700,1756078780,9800,9800,9800,9800,0
|
||||
20250227,180600,1756078780,9800,9800,9800,9800,0
|
||||
20250227,180500,1756078780,9800,9800,9800,9800,0
|
||||
20250227,180400,1756078780,9800,9800,9800,9800,0
|
||||
20250227,180300,1756078780,9800,9800,9800,9800,0
|
||||
20250227,180200,1756078780,9800,9800,9800,9800,0
|
||||
20250227,180100,1756078780,9800,9800,9800,9800,0
|
||||
20250227,180000,1756078780,9800,9800,9800,9800,0
|
||||
20250227,175900,1756078780,9800,9800,9800,9800,0
|
||||
20250227,175800,1756078780,9800,9800,9800,9800,0
|
||||
20250227,175700,1756078780,9800,9800,9800,9800,0
|
||||
20250227,175600,1756078780,9800,9800,9800,9800,0
|
||||
20250227,175500,1756078780,9800,9800,9800,9800,0
|
||||
20250227,175400,1756078780,9800,9800,9800,9800,0
|
||||
20250227,175300,1756078780,9800,9800,9800,9800,0
|
||||
20250227,175200,1756078780,9800,9800,9800,9800,0
|
||||
20250227,175100,1756078780,9800,9800,9800,9800,0
|
||||
20250227,175000,1756078780,9800,9800,9800,9800,0
|
||||
20250227,174900,1756078780,9800,9800,9800,9800,0
|
||||
20250227,174800,1756078780,9800,9800,9800,9800,1873
|
||||
20250227,174700,1756078780,9800,9800,9800,9800,0
|
||||
20250227,174600,1756078780,9800,9800,9800,9800,0
|
||||
20250227,174500,1756078780,9800,9800,9800,9800,0
|
||||
20250227,174400,1756078780,9800,9800,9800,9800,0
|
||||
20250227,174300,1756078780,9800,9800,9800,9800,0
|
||||
20250227,174200,1756078780,9800,9800,9800,9800,0
|
||||
20250227,174100,1756078780,9800,9800,9800,9800,0
|
||||
20250227,174000,1756078780,9800,9800,9800,9800,0
|
||||
20250227,173900,1756078780,9800,9800,9800,9800,0
|
||||
20250227,173800,1756078780,9800,9800,9800,9800,0
|
||||
20250227,173700,1756078780,9800,9800,9800,9800,0
|
||||
20250227,173600,1756078780,9800,9800,9800,9800,0
|
||||
20250227,173500,1756078780,9800,9800,9800,9800,0
|
||||
20250227,173400,1756078780,9800,9800,9800,9800,0
|
||||
20250227,173300,1756078780,9800,9800,9800,9800,0
|
||||
20250227,173200,1756078780,9800,9800,9800,9800,0
|
||||
20250227,173100,1756078780,9800,9800,9800,9800,0
|
||||
20250227,173000,1756078780,9800,9800,9800,9800,0
|
||||
20250227,172900,1756078780,9800,9800,9800,9800,0
|
||||
20250227,172800,1756078780,9800,9800,9800,9800,0
|
||||
20250227,172700,1756078780,9800,9800,9800,9800,0
|
||||
20250227,172600,1756078780,9800,9800,9800,9800,0
|
||||
20250227,172500,1756078780,9800,9800,9800,9800,0
|
||||
20250227,172400,1756078780,9800,9800,9800,9800,0
|
||||
20250227,172300,1756078780,9800,9800,9800,9800,0
|
||||
20250227,172200,1756078780,9800,9800,9800,9800,0
|
||||
20250227,172100,1756078780,9800,9800,9800,9800,0
|
||||
20250227,172000,1756078780,9800,9800,9800,9800,0
|
||||
20250227,171900,1756078780,9800,9800,9800,9800,0
|
||||
20250227,171800,1756078780,9800,9800,9800,9800,1873
|
||||
20250227,171700,1756078780,9800,9800,9800,9800,0
|
||||
20250227,171600,1756078780,9800,9800,9800,9800,0
|
||||
20250227,171500,1756078780,9800,9800,9800,9800,0
|
||||
20250227,171400,1756078780,9800,9800,9800,9800,0
|
||||
20250227,171300,1756078780,9800,9800,9800,9800,0
|
||||
20250227,171200,1756078780,9800,9800,9800,9800,0
|
||||
20250227,171100,1756078780,9800,9800,9800,9800,0
|
||||
20250227,171000,1756078780,9800,9800,9800,9800,0
|
||||
20250227,170900,1756078780,9800,9800,9800,9800,0
|
||||
20250227,170800,1756078780,9800,9800,9800,9800,0
|
||||
20250227,170700,1756078780,9800,9800,9800,9800,0
|
||||
20250227,170600,1756078780,9800,9800,9800,9800,0
|
||||
20250227,170500,1756078780,9800,9800,9800,9800,0
|
||||
20250227,170400,1756078780,9800,9800,9800,9800,0
|
||||
20250227,170300,1756078780,9800,9800,9800,9800,0
|
||||
20250227,170200,1756078780,9800,9800,9800,9800,0
|
||||
20250227,170100,1756078780,9800,9800,9800,9800,0
|
||||
20250227,170000,1756078780,9800,9800,9800,9800,0
|
||||
20250227,165900,1756078780,9800,9800,9800,9800,0
|
||||
20250227,165800,1756078780,9800,9800,9800,9800,0
|
||||
20250227,165700,1756078780,9800,9800,9800,9800,0
|
||||
20250227,165600,1756078780,9800,9800,9800,9800,0
|
||||
20250227,165500,1756078780,9800,9800,9800,9800,0
|
||||
20250227,165400,1756078780,9800,9800,9800,9800,0
|
||||
20250227,165300,1756078780,9800,9800,9800,9800,0
|
||||
20250227,165200,1756078780,9800,9800,9800,9800,0
|
||||
20250227,165100,1756078780,9800,9800,9800,9800,0
|
||||
20250227,165000,1756078780,9800,9800,9800,9800,0
|
||||
20250227,164900,1756078780,9800,9800,9800,9800,0
|
||||
20250227,164800,1756078780,9800,9800,9800,9800,1873
|
||||
20250227,164700,1756078780,9800,9800,9800,9800,0
|
||||
20250227,164600,1756078780,9800,9800,9800,9800,0
|
||||
20250227,164500,1756078780,9800,9800,9800,9800,0
|
||||
20250227,164400,1756078780,9800,9800,9800,9800,0
|
||||
20250227,164300,1756078780,9800,9800,9800,9800,0
|
||||
20250227,164200,1756078780,9800,9800,9800,9800,0
|
||||
20250227,164100,1756078780,9800,9800,9800,9800,0
|
||||
20250227,164000,1756078780,9800,9800,9800,9800,0
|
||||
20250227,163900,1756078780,9800,9800,9800,9800,0
|
||||
20250227,163800,1756078780,9800,9800,9800,9800,0
|
||||
20250227,163700,1756078780,9800,9800,9800,9800,0
|
||||
20250227,163600,1756078780,9800,9800,9800,9800,0
|
||||
20250227,163500,1756078780,9800,9800,9800,9800,0
|
||||
20250227,163400,1756078780,9800,9800,9800,9800,0
|
||||
20250227,163300,1756078780,9800,9800,9800,9800,0
|
||||
20250227,163200,1756078780,9800,9800,9800,9800,0
|
||||
20250227,163100,1756078780,9800,9800,9800,9800,0
|
||||
20250227,163000,1756078780,9800,9800,9800,9800,0
|
||||
20250227,162900,1756078780,9800,9800,9800,9800,0
|
||||
20250227,162800,1756078780,9800,9800,9800,9800,0
|
||||
20250227,162700,1756078780,9800,9800,9800,9800,0
|
||||
20250227,162600,1756078780,9800,9800,9800,9800,0
|
||||
20250227,162500,1756078780,9800,9800,9800,9800,0
|
||||
20250227,162400,1756078780,9800,9800,9800,9800,0
|
||||
20250227,162300,1756078780,9800,9800,9800,9800,0
|
||||
20250227,162200,1756078780,9800,9800,9800,9800,0
|
||||
20250227,162100,1756078780,9800,9800,9800,9800,0
|
||||
20250227,162000,1756078780,9800,9800,9800,9800,0
|
||||
20250227,161900,1756078780,9800,9800,9800,9800,0
|
||||
20250227,161800,1756078780,9800,9800,9800,9800,1873
|
||||
20250227,161700,1756078780,9800,9800,9800,9800,0
|
||||
20250227,161600,1756078780,9800,9800,9800,9800,0
|
||||
20250227,161500,1756078780,9800,9800,9800,9800,0
|
||||
20250227,161400,1756078780,9800,9800,9800,9800,0
|
||||
20250227,161300,1756078780,9800,9800,9800,9800,0
|
||||
20250227,161200,1756078780,9800,9800,9800,9800,0
|
||||
20250227,161100,1756078780,9800,9800,9800,9800,0
|
||||
20250227,161000,1756078780,9800,9800,9800,9800,0
|
||||
20250227,160900,1756078780,9800,9800,9800,9800,0
|
||||
20250227,160800,1756078780,9800,9800,9800,9800,0
|
||||
20250227,160700,1756078780,9800,9800,9800,9800,0
|
||||
20250227,160600,1756078780,9800,9800,9800,9800,0
|
||||
20250227,160500,1756078780,9800,9800,9800,9800,0
|
||||
20250227,160400,1756078780,9800,9800,9800,9800,0
|
||||
20250227,160300,1756078780,9800,9800,9800,9800,0
|
||||
20250227,160200,1756078780,9800,9800,9800,9800,0
|
||||
20250227,160100,1756078780,9800,9800,9800,9800,0
|
||||
20250227,160000,1756078780,9800,9800,9800,9800,0
|
||||
20250227,155900,1756078780,9800,9800,9800,9800,0
|
||||
20250227,155800,1756078780,9800,9800,9800,9800,0
|
||||
20250227,155700,1756078780,9800,9800,9800,9800,0
|
||||
20250227,155600,1756078780,9800,9800,9800,9800,0
|
||||
20250227,155500,1756078780,9800,9800,9800,9800,0
|
||||
20250227,155400,1756078780,9800,9800,9800,9800,0
|
||||
20250227,155300,1756078780,9800,9800,9800,9800,0
|
||||
20250227,155200,1756078780,9800,9800,9800,9800,0
|
||||
20250227,155100,1756078780,9800,9800,9800,9800,0
|
||||
20250227,155000,1756078780,9800,9800,9800,9800,0
|
||||
20250227,154900,1756078780,9800,9800,9800,9800,0
|
||||
20250227,154800,1756078780,9800,9800,9800,9800,1873
|
||||
20250227,154700,1756078780,9800,9800,9800,9800,0
|
||||
20250227,154600,1756078780,9800,9800,9800,9800,0
|
||||
20250227,154500,1756078780,9800,9800,9800,9800,0
|
||||
20250227,154400,1756078780,9800,9800,9800,9800,0
|
||||
20250227,154300,1756078780,9800,9800,9800,9800,0
|
||||
20250227,154200,1756078780,9800,9800,9800,9800,0
|
||||
20250227,154100,1756078780,9800,9800,9800,9800,0
|
||||
20250227,154000,1756078780,9800,9800,9800,9800,0
|
||||
20250227,153900,1756078780,9800,9800,9800,9800,0
|
||||
20250227,153800,1756078780,9800,9800,9800,9800,0
|
||||
20250227,153700,1756078780,9800,9800,9800,9800,0
|
||||
20250227,153600,1756078780,9800,9800,9800,9800,0
|
||||
20250227,153500,1756078780,9800,9800,9800,9800,0
|
||||
20250227,153400,1756078780,9800,9800,9800,9800,0
|
||||
20250227,153300,1756078780,9800,9800,9800,9800,0
|
||||
20250227,153200,1756078780,9800,9800,9800,9800,0
|
||||
20250227,153100,1756078780,9800,9800,9800,9800,0
|
||||
20250227,153000,1756078780,9800,9800,9800,9800,1873
|
||||
20250227,152900,1737723380,9800,9800,9800,9800,0
|
||||
20250227,152800,1737723380,9800,9800,9800,9800,0
|
||||
20250227,152700,1737723380,9800,9800,9800,9800,0
|
||||
20250227,152600,1737723380,9800,9800,9800,9800,0
|
||||
20250227,152500,1737723380,9800,9800,9800,9800,0
|
||||
20250227,152400,1737723380,9800,9800,9800,9800,0
|
||||
20250227,152300,1737723380,9800,9800,9800,9800,0
|
||||
20250227,152200,1737723380,9800,9800,9800,9800,0
|
||||
20250227,152100,1737723380,9800,9800,9800,9800,0
|
||||
20250227,152000,1737723380,9800,9800,9800,9800,0
|
||||
20250227,151900,1737723380,9800,9800,9800,9800,539
|
||||
20250227,151800,1732441180,9800,9840,9850,9800,205
|
||||
20250227,151700,1730423250,9850,9850,9850,9850,0
|
||||
20250227,151600,1730423250,9850,9850,9850,9850,0
|
||||
20250227,151500,1730423250,9850,9840,9850,9800,284
|
||||
20250227,151400,1727636140,9880,9880,9880,9880,0
|
||||
20250227,151300,1727636140,9880,9880,9880,9880,0
|
||||
20250227,151200,1727636140,9880,9880,9880,9880,0
|
||||
20250227,151100,1727636140,9880,9880,9880,9880,0
|
||||
20250227,151000,1727636140,9880,9880,9880,9880,2
|
||||
20250227,150900,1727616380,9890,9890,9890,9890,1
|
||||
20250227,150800,1727606490,9820,9890,9890,9820,1205
|
||||
20250227,150700,1715769820,9890,9850,9890,9850,96
|
||||
20250227,150600,1714823350,9850,9810,9850,9810,102
|
||||
20250227,150500,1713822570,9800,9800,9800,9800,0
|
||||
20250227,150400,1713822570,9800,9800,9800,9800,0
|
||||
20250227,150300,1713822570,9800,9800,9800,9800,0
|
||||
20250227,150200,1713822570,9800,9800,9800,9800,0
|
||||
20250227,150100,1713822570,9800,9800,9800,9800,91
|
||||
20250227,150000,1712930770,9790,9800,9800,9790,359
|
||||
20250227,145900,1709415120,9790,9920,9920,9790,1513
|
||||
20250227,145800,1694579050,9920,9860,9960,9830,1532
|
||||
20250227,145700,1679481060,9870,9870,9870,9870,15
|
||||
20250227,145600,1679333010,9840,9870,9870,9840,300
|
||||
20250227,145500,1676376950,9870,9960,9960,9870,1450
|
||||
20250227,145400,1662021990,9960,9960,9960,9960,37
|
||||
20250227,145300,1661653470,9950,9960,9960,9940,317
|
||||
20250227,145200,1658499460,9960,9950,9960,9950,679
|
||||
20250227,145100,1651737320,9960,9990,9990,9950,688
|
||||
20250227,145000,1644878260,9990,9980,9990,9980,125
|
||||
20250227,144900,1643629640,10000,9990,10000,9990,3
|
||||
20250227,144800,1643599650,9980,9980,9980,9980,0
|
||||
20250227,144700,1643599650,9980,9980,9980,9980,52
|
||||
20250227,144600,1643080690,10000,9980,10000,9980,32
|
||||
20250227,144500,1642761230,10000,9990,10000,9990,285
|
||||
20250227,144400,1639911300,9970,9980,9980,9970,159
|
||||
20250227,144300,1638325470,9960,9960,9960,9960,0
|
||||
20250227,144200,1638325470,9960,9960,9960,9960,200
|
||||
20250227,144100,1636333470,9960,10000,10000,9960,1352
|
||||
20250227,144000,1622837160,9990,9990,9990,9990,1
|
||||
20250227,143900,1622827170,9970,9980,10030,9970,1281
|
||||
20250227,143800,1610017530,10000,10000,10000,10000,2000
|
||||
20250227,143700,1590017530,10010,9950,10010,9950,1000
|
||||
20250227,143600,1580018520,9880,9920,9920,9880,14
|
||||
20250227,143500,1579880160,9950,9920,9950,9920,1007
|
||||
20250227,143400,1569860990,9930,9940,9940,9930,51
|
||||
20250227,143300,1569354550,9940,9940,9950,9940,585
|
||||
20250227,143200,1563534700,9980,9980,9980,9980,0
|
||||
20250227,143100,1563534700,9980,9980,9980,9980,0
|
||||
20250227,143000,1563534700,9980,10000,10000,9980,119
|
||||
20250227,142900,1562345080,10030,10030,10030,10030,0
|
||||
20250227,142800,1562345080,10030,10030,10030,10030,0
|
||||
20250227,142700,1562345080,10030,9990,10040,9990,1001
|
||||
20250227,142600,1552320050,10040,9980,10040,9980,300
|
||||
20250227,142500,1549318270,10040,10040,10040,10040,0
|
||||
20250227,142400,1549318270,10040,9940,10040,9940,1000
|
||||
20250227,142300,1539319880,9950,9930,9950,9930,1610
|
||||
20250227,142200,1523307300,9940,9940,9940,9940,0
|
||||
20250227,142100,1523307300,9940,9940,9940,9940,0
|
||||
20250227,142000,1523307300,9940,9920,9940,9920,520
|
||||
20250227,141900,1518140530,9900,9900,9900,9900,0
|
||||
20250227,141800,1518140530,9900,9850,9900,9800,331
|
||||
20250227,141700,1514878840,9870,9870,9870,9870,50
|
||||
20250227,141600,1514385340,9810,9810,9810,9810,1
|
||||
20250227,141500,1514375530,9780,9780,9780,9780,10
|
||||
20250227,141400,1514277730,9760,9760,9760,9760,1
|
||||
20250227,141300,1514267970,9940,9940,9940,9940,0
|
||||
20250227,141200,1514267970,9940,9840,9940,9840,1000
|
||||
20250227,141100,1504362400,9850,9770,9850,9770,1000
|
||||
20250227,141000,1494553400,9710,9720,9720,9710,190
|
||||
20250227,140900,1492708060,9720,9750,9820,9720,809
|
||||
20250227,140800,1484780580,9710,9710,9710,9710,0
|
||||
20250227,140700,1484780580,9710,9730,9750,9710,65
|
||||
20250227,140600,1484148630,9700,9700,9700,9700,0
|
||||
20250227,140500,1484148630,9700,9740,9740,9700,2002
|
||||
20250227,140400,1464701730,9740,9740,9740,9740,28
|
||||
20250227,140300,1464429010,9750,9740,9750,9740,63
|
||||
20250227,140200,1463814860,9710,9710,9710,9710,0
|
||||
20250227,140100,1463814860,9710,9710,9710,9710,0
|
||||
20250227,140000,1463814860,9710,9710,9710,9710,0
|
||||
20250227,135900,1463814860,9710,9710,9710,9710,0
|
||||
20250227,135800,1463814860,9710,9710,9710,9710,30
|
||||
20250227,135700,1463523560,9700,9700,9700,9700,0
|
||||
20250227,135600,1463523560,9700,9750,9750,9700,24
|
||||
20250227,135500,1463290460,9720,9750,9750,9720,543
|
||||
20250227,135400,1458007040,9790,9790,9790,9790,1801
|
||||
20250227,135300,1440375250,9790,9790,9790,9790,88
|
||||
20250227,135200,1439513730,9800,9820,9820,9800,175
|
||||
20250227,135100,1437797230,9820,9820,9820,9820,2
|
||||
20250227,135000,1437777590,9820,9820,9820,9820,199
|
||||
20250227,134900,1435823410,9820,9820,9820,9820,0
|
||||
20250227,134800,1435823410,9820,9820,9820,9820,2
|
||||
20250227,134700,1435803770,9790,9790,9790,9790,0
|
||||
20250227,134600,1435803770,9790,9790,9790,9790,174
|
||||
20250227,134500,1434100310,9790,9800,9800,9790,826
|
||||
20250227,134400,1426011050,9800,9800,9800,9800,0
|
||||
20250227,134300,1426011050,9800,9820,9820,9800,209
|
||||
20250227,134200,1423961020,9840,9840,9840,9840,5
|
||||
20250227,134100,1423911820,9810,9810,9810,9810,0
|
||||
20250227,134000,1423911820,9810,9810,9810,9810,0
|
||||
20250227,133900,1423911820,9810,9810,9810,9810,0
|
||||
20250227,133800,1423911820,9810,9810,9810,9810,0
|
||||
20250227,133700,1423911820,9810,9810,9810,9810,0
|
||||
20250227,133600,1423911820,9810,9810,9810,9810,100
|
||||
20250227,133500,1422930820,9800,9800,9800,9800,0
|
||||
20250227,133400,1422930820,9800,9840,9840,9800,588
|
||||
20250227,133300,1417158810,9830,9830,9830,9830,0
|
||||
20250227,133200,1417158810,9830,9830,9830,9830,0
|
||||
20250227,133100,1417158810,9830,9830,9830,9830,1
|
||||
20250227,133000,1417148980,9850,9850,9850,9850,3
|
||||
20250227,132900,1417119430,9850,9860,9860,9850,1260
|
||||
20250227,132800,1404707480,9860,9860,9860,9860,0
|
||||
20250227,132700,1404707480,9860,9860,9860,9860,0
|
||||
20250227,132600,1404707480,9860,9900,9900,9860,5
|
||||
20250227,132500,1404658060,9890,9890,9890,9890,0
|
||||
20250227,132400,1404658060,9890,9890,9890,9890,0
|
||||
20250227,132300,1404658060,9890,9890,9890,9890,3
|
||||
20250227,132200,1404628390,9850,9850,9850,9850,0
|
||||
20250227,132100,1404628390,9850,9850,9850,9850,0
|
||||
20250227,132000,1404628390,9850,9850,9850,9850,0
|
||||
20250227,131900,1404628390,9850,9850,9850,9850,0
|
||||
20250227,131800,1404628390,9850,9850,9850,9850,0
|
||||
20250227,131700,1404628390,9850,9870,9870,9850,2000
|
||||
20250227,131600,1384925440,9900,9900,9900,9900,5
|
||||
20250227,131500,1384875940,9860,9860,9860,9860,0
|
||||
20250227,131400,1384875940,9860,9860,9860,9860,1
|
||||
20250227,131300,1384866080,9900,9900,9900,9900,0
|
||||
20250227,131200,1384866080,9900,9900,9900,9900,131
|
||||
20250227,131100,1383569180,9900,9890,9900,9890,462
|
||||
20250227,131000,1378996290,9890,9890,9890,9890,0
|
||||
20250227,130900,1378996290,9890,9870,9890,9870,2
|
||||
20250227,130800,1378976530,9890,9890,9890,9890,2
|
||||
20250227,130700,1378956750,9860,9860,9860,9860,0
|
||||
20250227,130600,1378956750,9860,9860,9860,9860,0
|
||||
20250227,130500,1378956750,9860,9850,9860,9850,191
|
||||
20250227,130400,1377074800,9800,9840,9840,9800,63
|
||||
20250227,130300,1376455880,9860,9860,9860,9850,119
|
||||
20250227,130200,1375282770,9880,9880,9880,9880,0
|
||||
20250227,130100,1375282770,9880,9880,9880,9880,21
|
||||
20250227,130000,1375075290,9880,9880,9880,9880,0
|
||||
20250227,125900,1375075290,9880,9880,9880,9880,10
|
||||
20250227,125800,1374976490,9900,9900,9900,9900,51
|
||||
20250227,125700,1374471590,9910,9910,9910,9910,5
|
||||
20250227,125600,1374422040,9910,9910,9910,9910,11
|
||||
20250227,125500,1374313030,9920,9920,9920,9920,0
|
||||
20250227,125400,1374313030,9920,9920,9920,9920,0
|
||||
20250227,125300,1374313030,9920,9920,9920,9920,0
|
||||
20250227,125200,1374313030,9920,9920,9920,9920,0
|
||||
20250227,125100,1374313030,9920,9920,9920,9920,0
|
||||
20250227,125000,1374313030,9920,9920,9920,9920,1
|
||||
20250227,124900,1374303110,9900,9910,9910,9900,707
|
||||
20250227,124800,1367301740,9950,9950,9950,9950,50
|
||||
20250227,124700,1366804240,9970,9950,9970,9950,56
|
||||
20250227,124600,1366246920,9970,9970,9970,9970,50
|
||||
20250227,124500,1365748420,9980,9980,9980,9980,0
|
||||
20250227,124400,1365748420,9980,9980,9980,9980,24
|
||||
20250227,124300,1365508900,9970,9970,9970,9970,0
|
||||
20250227,124200,1365508900,9970,9970,9970,9970,40
|
||||
20250227,124100,1365110100,9910,9910,9910,9910,800
|
||||
20250227,124000,1357182100,10000,10000,10000,10000,157
|
||||
20250227,123900,1355612100,10000,9920,10000,9920,4399
|
||||
20250227,123800,1311679170,9900,9900,9900,9900,0
|
||||
20250227,123700,1311679170,9900,9870,9900,9870,500
|
||||
20250227,123600,1306729410,9860,9860,9860,9860,57
|
||||
20250227,123500,1306167390,9860,9860,9860,9860,0
|
||||
20250227,123400,1306167390,9860,9860,9860,9860,0
|
||||
20250227,123300,1306167390,9860,9860,9860,9860,20
|
||||
20250227,123200,1305970190,9860,9860,9860,9860,40
|
||||
20250227,123100,1305575790,9870,9870,9870,9870,0
|
||||
20250227,123000,1305575790,9870,9870,9870,9870,0
|
||||
20250227,122900,1305575790,9870,9870,9870,9870,0
|
||||
20250227,122800,1305575790,9870,9870,9870,9870,0
|
||||
20250227,122700,1305575790,9870,9870,9870,9870,0
|
||||
20250227,122600,1305575790,9870,9870,9870,9870,0
|
||||
20250227,122500,1305575790,9870,9870,9870,9870,150
|
||||
20250227,122400,1304095290,9870,9870,9870,9870,16
|
||||
20250227,122300,1303937370,9870,9870,9870,9870,134
|
||||
20250227,122200,1302614790,9870,9870,9870,9870,8
|
||||
20250227,122100,1302535830,9870,9890,9890,9870,84
|
||||
20250227,122000,1301705170,9950,9950,9950,9950,0
|
||||
20250227,121900,1301705170,9950,9950,9950,9950,0
|
||||
20250227,121800,1301705170,9950,9950,9950,9950,0
|
||||
20250227,121700,1301705170,9950,9950,9950,9950,0
|
||||
20250227,121600,1301705170,9950,9950,9950,9950,7
|
||||
20250227,121500,1301635520,9960,9960,9960,9960,0
|
||||
20250227,121400,1301635520,9960,9960,9960,9960,0
|
||||
20250227,121300,1301635520,9960,9960,9960,9960,0
|
||||
20250227,121200,1301635520,9960,9960,9960,9960,0
|
||||
20250227,121100,1301635520,9960,9960,9960,9960,110
|
||||
20250227,121000,1300539920,9960,9940,9960,9940,81
|
||||
20250227,120900,1299733250,9920,9880,9920,9880,216
|
||||
20250227,120800,1297595000,9900,9900,9900,9900,0
|
||||
20250227,120700,1297595000,9900,9900,9900,9900,0
|
||||
20250227,120600,1297595000,9900,9900,9900,9900,0
|
||||
20250227,120500,1297595000,9900,9900,9900,9900,1
|
||||
20250227,120400,1297585100,9890,9890,9890,9890,0
|
||||
20250227,120300,1297585100,9890,9890,9890,9890,0
|
||||
20250227,120200,1297585100,9890,9880,9890,9880,190
|
||||
20250227,120100,1295706450,9870,9870,9870,9870,6
|
||||
20250227,120000,1295647230,9870,9870,9870,9870,123
|
||||
20250227,115900,1294433220,9870,9870,9870,9870,100
|
||||
20250227,115800,1293446220,9810,9810,9810,9810,0
|
||||
20250227,115700,1293446220,9810,9810,9810,9810,0
|
||||
20250227,115600,1293446220,9810,9810,9810,9810,0
|
||||
20250227,115500,1293446220,9810,9810,9810,9810,2
|
||||
20250227,115400,1293426600,9860,9870,9870,9820,251
|
||||
20250227,115300,1290952770,9870,9870,9870,9870,0
|
||||
20250227,115200,1290952770,9870,9870,9870,9870,0
|
||||
20250227,115100,1290952770,9870,9870,9870,9870,0
|
||||
20250227,115000,1290952770,9870,9870,9870,9870,0
|
||||
20250227,114900,1290952770,9870,9860,9870,9860,315
|
||||
20250227,114800,1287843820,9870,9870,9870,9870,0
|
||||
20250227,114700,1287843820,9870,9870,9870,9870,0
|
||||
20250227,114600,1287843820,9870,9870,9870,9870,100
|
||||
20250227,114500,1286856820,9870,9870,9870,9870,0
|
||||
20250227,114400,1286856820,9870,9870,9870,9870,100
|
||||
20250227,114300,1285869820,9870,9870,9870,9870,25
|
||||
20250227,114200,1285623070,9810,9810,9810,9810,0
|
||||
20250227,114100,1285623070,9810,9810,9810,9810,0
|
||||
20250227,114000,1285623070,9810,9810,9810,9810,5
|
||||
20250227,113900,1285574020,9800,9800,9800,9800,0
|
||||
20250227,113800,1285574020,9800,9790,9800,9790,59
|
||||
20250227,113700,1284996310,9800,9840,9840,9800,3385
|
||||
20250227,113600,1251798640,9850,9850,9850,9850,0
|
||||
20250227,113500,1251798640,9850,9870,9870,9850,253
|
||||
20250227,113400,1249305080,9870,9930,9930,9870,6
|
||||
20250227,113300,1249245800,9860,9930,9930,9860,101
|
||||
20250227,113200,1248242940,9950,9950,9950,9950,0
|
||||
20250227,113100,1248242940,9950,9900,9950,9860,191
|
||||
20250227,113000,1246358740,9940,9940,9940,9940,0
|
||||
20250227,112900,1246358740,9940,9940,9940,9940,2
|
||||
20250227,112800,1246338860,9970,9970,9970,9970,0
|
||||
20250227,112700,1246338860,9970,9970,9970,9970,0
|
||||
20250227,112600,1246338860,9970,9920,9970,9860,1517
|
||||
20250227,112500,1231363120,9990,9950,9990,9950,70
|
||||
20250227,112400,1230664280,9880,9880,9880,9880,0
|
||||
20250227,112300,1230664280,9880,9930,9930,9880,1500
|
||||
20250227,112200,1215831850,9960,10030,10030,9960,45
|
||||
20250227,112100,1215383370,10030,10030,10030,10030,1
|
||||
20250227,112000,1215373340,9990,10010,10010,9990,169
|
||||
20250227,111900,1213683850,10050,10050,10050,10050,0
|
||||
20250227,111800,1213683850,10050,10050,10050,10050,0
|
||||
20250227,111700,1213683850,10050,10050,10050,10050,40
|
||||
20250227,111600,1213281850,10050,10010,10050,10010,5
|
||||
20250227,111500,1213231710,10000,9960,10000,9960,3645
|
||||
20250227,111400,1176807410,9970,9970,9970,9970,0
|
||||
20250227,111300,1176807410,9970,9960,9970,9960,14
|
||||
20250227,111200,1176667870,9970,9970,9970,9970,0
|
||||
20250227,111100,1176667870,9970,9970,9970,9970,380
|
||||
20250227,111000,1172879270,9970,9970,9970,9970,10
|
||||
20250227,110900,1172779570,9970,9970,9970,9970,501
|
||||
20250227,110800,1167784600,9970,9900,9970,9900,601
|
||||
20250227,110700,1161820670,9900,9920,9920,9900,100
|
||||
20250227,110600,1160830070,9970,9970,9970,9970,0
|
||||
20250227,110500,1160830070,9970,9970,9970,9970,114
|
||||
20250227,110400,1159693490,9970,9960,9970,9960,200
|
||||
20250227,110300,1157699500,9970,9970,9970,9970,200
|
||||
20250227,110200,1155705500,9970,9970,9970,9970,0
|
||||
20250227,110100,1155705500,9970,9970,9970,9970,1
|
||||
20250227,110000,1155695530,9960,9960,9960,9950,414
|
||||
20250227,105900,1151572100,9960,9960,9960,9960,42
|
||||
20250227,105800,1151153780,9960,9960,9960,9960,550
|
||||
20250227,105700,1145675780,9960,9960,9960,9960,100
|
||||
20250227,105600,1144679780,9960,9960,9960,9960,300
|
||||
20250227,105500,1141691780,9960,9950,9960,9950,500
|
||||
20250227,105400,1136712620,9950,9950,9950,9950,0
|
||||
20250227,105300,1136712620,9950,9950,9950,9950,0
|
||||
20250227,105200,1136712620,9950,9950,9950,9950,0
|
||||
20250227,105100,1136712620,9950,9950,9950,9950,0
|
||||
20250227,105000,1136712620,9950,9950,9950,9950,0
|
||||
20250227,104900,1136712620,9950,9940,9950,9940,45
|
||||
20250227,104800,1136264980,9930,9930,9930,9930,0
|
||||
20250227,104700,1136264980,9930,9930,9930,9930,212
|
||||
20250227,104600,1134159820,9930,9870,9930,9870,525
|
||||
20250227,104500,1128976570,9930,9870,9930,9870,11
|
||||
20250227,104400,1128867940,9860,9860,9860,9860,0
|
||||
20250227,104300,1128867940,9860,9910,9910,9860,2000
|
||||
20250227,104200,1109072960,9900,9900,9900,9900,0
|
||||
20250227,104100,1109072960,9900,9900,9900,9900,2
|
||||
20250227,104000,1109053160,9950,9950,9950,9950,0
|
||||
20250227,103900,1109053160,9950,9950,9950,9900,17
|
||||
20250227,103800,1108884760,9900,9900,9900,9900,1
|
||||
20250227,103700,1108874860,9970,9970,9970,9970,0
|
||||
20250227,103600,1108874860,9970,9970,9970,9970,0
|
||||
20250227,103500,1108874860,9970,9960,9970,9960,127
|
||||
20250227,103400,1107608710,9970,9970,9970,9970,101
|
||||
20250227,103300,1106601740,9970,9970,9970,9970,239
|
||||
20250227,103200,1104218910,9960,9940,9960,9940,146
|
||||
20250227,103100,1102765550,9860,9860,9860,9860,0
|
||||
20250227,103000,1102765550,9860,9900,9900,9860,200
|
||||
20250227,102900,1100791160,9950,9950,9950,9950,705
|
||||
20250227,102800,1093776410,9950,9950,9950,9950,0
|
||||
20250227,102700,1093776410,9950,9950,9950,9950,16
|
||||
20250227,102600,1093617210,9890,9890,9890,9890,43
|
||||
20250227,102500,1093191940,9890,9890,9890,9890,0
|
||||
20250227,102400,1093191940,9890,9890,9890,9890,0
|
||||
20250227,102300,1093191940,9890,9900,9910,9890,411
|
||||
20250227,102200,1089124170,9980,9960,9980,9960,542
|
||||
20250227,102100,1083715470,9890,9970,9970,9890,1162
|
||||
20250227,102000,1072186630,9970,10000,10000,9970,1153
|
||||
20250227,101900,1060677970,10000,10070,10070,10000,846
|
||||
20250227,101800,1052209420,10010,10060,10060,10010,120
|
||||
20250227,101700,1051003970,10060,10060,10070,10060,650
|
||||
20250227,101600,1044464820,10060,10060,10060,10060,2
|
||||
20250227,101500,1044444700,10060,10060,10060,10060,0
|
||||
20250227,101400,1044444700,10060,10010,10060,10010,7
|
||||
20250227,101300,1044374580,10000,10000,10000,10000,0
|
||||
20250227,101200,1044374580,10000,10000,10000,10000,419
|
||||
20250227,101100,1040184580,10000,10000,10000,10000,100
|
||||
20250227,101000,1039184580,10000,10000,10000,10000,0
|
||||
20250227,100900,1039184580,10000,10000,10000,10000,3
|
||||
20250227,100800,1039154580,10050,10040,10050,10040,105
|
||||
20250227,100700,1038099340,10050,10050,10050,10050,379
|
||||
20250227,100600,1034290390,10050,10050,10050,10050,74
|
||||
20250227,100500,1033546690,10050,10050,10050,10000,348
|
||||
20250227,100400,1030064190,10020,10010,10030,10010,251
|
||||
20250227,100300,1027549440,10000,10000,10000,10000,129
|
||||
20250227,100200,1026259440,10010,10010,10010,10010,0
|
||||
20250227,100100,1026259440,10010,10010,10010,10010,0
|
||||
20250227,100000,1026259440,10010,10080,10080,9920,145
|
||||
20250227,095900,1024817970,10000,10010,10010,10000,169
|
||||
20250227,095800,1023126780,10000,10050,10050,10000,423
|
||||
20250227,095700,1018889330,10100,10100,10100,10100,0
|
||||
20250227,095600,1018889330,10100,10040,10100,10040,437
|
||||
20250227,095500,1014489520,10000,10000,10000,10000,30
|
||||
20250227,095400,1014189520,10060,10000,10060,9920,164
|
||||
20250227,095300,1012557160,10000,10000,10000,10000,6
|
||||
20250227,095200,1012497160,10000,10020,10020,9990,496
|
||||
20250227,095100,1007536890,10130,9930,10130,9930,119
|
||||
20250227,095000,1006344300,10000,9990,10000,9990,306
|
||||
20250227,094900,1003284320,10000,9900,10000,9880,2272
|
||||
20250227,094800,980638750,9930,9930,9930,9890,306
|
||||
20250227,094700,977612330,9890,9890,9890,9890,0
|
||||
20250227,094600,977612330,9890,9870,9890,9870,20
|
||||
20250227,094500,977414890,9880,9870,9880,9870,127
|
||||
20250227,094400,976161250,9870,9850,9870,9850,116
|
||||
20250227,094300,975016830,9850,9870,9870,9850,117
|
||||
20250227,094200,973864360,9870,9880,9880,9870,656
|
||||
20250227,094100,967388720,9880,9890,9890,9880,129
|
||||
20250227,094000,966113440,9880,10000,10000,9880,1062
|
||||
20250227,093900,955576040,10000,9960,10000,9890,2010
|
||||
20250227,093800,935639080,9980,10050,10050,9980,2856
|
||||
20250227,093700,907095950,10040,10070,10070,10040,5
|
||||
20250227,093600,907045720,10090,10220,10220,10090,2553
|
||||
20250227,093500,881218360,10150,10250,10250,10140,1352
|
||||
20250227,093400,867409380,10250,10310,10310,10230,286
|
||||
20250227,093300,864474680,10270,10360,10360,10270,3041
|
||||
20250227,093200,833233430,10360,10360,10360,10360,125
|
||||
20250227,093100,831938430,10360,10330,10380,10310,3039
|
||||
20250227,093000,800488890,10340,10340,10340,10270,1582
|
||||
20250227,092900,784131520,10270,10260,10270,10240,1189
|
||||
20250227,092800,771925160,10260,10370,10370,10260,1013
|
||||
20250227,092700,761499820,10370,10370,10370,10350,2044
|
||||
20250227,092600,740303560,10380,10370,10380,10300,3227
|
||||
20250227,092500,706839810,10370,10370,10370,10250,2108
|
||||
20250227,092400,685037290,10370,10310,10370,10310,3486
|
||||
20250227,092300,649026620,10310,10180,10310,10180,7046
|
||||
20250227,092200,576850700,10190,10170,10190,10170,110
|
||||
20250227,092100,575731830,10170,10170,10220,10170,532
|
||||
20250227,092000,570315740,10170,10110,10170,10070,1515
|
||||
20250227,091900,554963810,10130,10050,10250,10050,5617
|
||||
20250227,091800,497942380,10040,10150,10160,10040,1902
|
||||
20250227,091700,478713510,10110,10120,10140,10110,2669
|
||||
20250227,091600,451708080,10110,10070,10110,10060,2002
|
||||
20250227,091500,431499810,10060,10070,10090,9980,1977
|
||||
20250227,091400,411672650,10050,9950,10070,9950,1531
|
||||
20250227,091300,396346440,10110,9900,10140,9890,10396
|
||||
20250227,091200,291594170,9860,9900,9920,9850,3289
|
||||
20250227,091100,259114600,9920,9890,9930,9840,816
|
||||
20250227,091000,251026840,9890,9840,9890,9820,253
|
||||
20250227,090900,248537100,9840,9840,9840,9840,0
|
||||
20250227,090800,248537100,9840,9850,9850,9840,500
|
||||
20250227,090700,243616800,9840,9860,9860,9810,12265
|
||||
20250227,090600,122926850,9840,9840,9840,9840,0
|
||||
20250227,090500,122926850,9840,9730,10000,9670,3239
|
||||
20250227,090400,91275290,9730,9720,9730,9720,891
|
||||
20250227,090300,82614130,9740,9720,9740,9720,10
|
||||
20250227,090200,82516890,9660,9600,9660,9580,1096
|
||||
20250227,090100,71981530,9610,9670,9670,9610,4013
|
||||
20250227,090000,33327610,9670,9700,9730,9670,3406
|
||||
|
Reference in New Issue
Block a user