Update 2025-02-27 2849 candle_min
This commit is contained in:
591
006650/min/candle-20250227.csv
Normal file
591
006650/min/candle-20250227.csv
Normal file
@@ -0,0 +1,591 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,184900,1790825100,95400,95400,95400,95400,867
|
||||
20250227,184800,1790825100,95400,95400,95400,95400,0
|
||||
20250227,184700,1790825100,95400,95400,95400,95400,0
|
||||
20250227,184600,1790825100,95400,95400,95400,95400,0
|
||||
20250227,184500,1790825100,95400,95400,95400,95400,0
|
||||
20250227,184400,1790825100,95400,95400,95400,95400,0
|
||||
20250227,184300,1790825100,95400,95400,95400,95400,0
|
||||
20250227,184200,1790825100,95400,95400,95400,95400,0
|
||||
20250227,184100,1790825100,95400,95400,95400,95400,0
|
||||
20250227,184000,1790825100,95400,95400,95400,95400,0
|
||||
20250227,183900,1790825100,95400,95400,95400,95400,0
|
||||
20250227,183800,1790825100,95400,95400,95400,95400,0
|
||||
20250227,183700,1790825100,95400,95400,95400,95400,0
|
||||
20250227,183600,1790825100,95400,95400,95400,95400,0
|
||||
20250227,183500,1790825100,95400,95400,95400,95400,0
|
||||
20250227,183400,1790825100,95400,95400,95400,95400,0
|
||||
20250227,183300,1790825100,95400,95400,95400,95400,0
|
||||
20250227,183200,1790825100,95400,95400,95400,95400,0
|
||||
20250227,183100,1790825100,95400,95400,95400,95400,0
|
||||
20250227,183000,1790825100,95400,95400,95400,95400,0
|
||||
20250227,182900,1790825100,95400,95400,95400,95400,0
|
||||
20250227,182800,1790825100,95400,95400,95400,95400,0
|
||||
20250227,182700,1790825100,95400,95400,95400,95400,0
|
||||
20250227,182600,1790825100,95400,95400,95400,95400,0
|
||||
20250227,182500,1790825100,95400,95400,95400,95400,0
|
||||
20250227,182400,1790825100,95400,95400,95400,95400,0
|
||||
20250227,182300,1790825100,95400,95400,95400,95400,0
|
||||
20250227,182200,1790825100,95400,95400,95400,95400,0
|
||||
20250227,182100,1790825100,95400,95400,95400,95400,0
|
||||
20250227,182000,1790825100,95400,95400,95400,95400,0
|
||||
20250227,181900,1790825100,95400,95400,95400,95400,867
|
||||
20250227,181800,1790825100,95400,95400,95400,95400,0
|
||||
20250227,181700,1790825100,95400,95400,95400,95400,0
|
||||
20250227,181600,1790825100,95400,95400,95400,95400,0
|
||||
20250227,181500,1790825100,95400,95400,95400,95400,0
|
||||
20250227,181400,1790825100,95400,95400,95400,95400,0
|
||||
20250227,181300,1790825100,95400,95400,95400,95400,0
|
||||
20250227,181200,1790825100,95400,95400,95400,95400,0
|
||||
20250227,181100,1790825100,95400,95400,95400,95400,0
|
||||
20250227,181000,1790825100,95400,95400,95400,95400,0
|
||||
20250227,180900,1790825100,95400,95400,95400,95400,0
|
||||
20250227,180800,1790825100,95400,95400,95400,95400,0
|
||||
20250227,180700,1790825100,95400,95400,95400,95400,0
|
||||
20250227,180600,1790825100,95400,95400,95400,95400,0
|
||||
20250227,180500,1790825100,95400,95400,95400,95400,0
|
||||
20250227,180400,1790825100,95400,95400,95400,95400,0
|
||||
20250227,180300,1790825100,95400,95400,95400,95400,0
|
||||
20250227,180200,1790825100,95400,95400,95400,95400,0
|
||||
20250227,180100,1790825100,95400,95400,95400,95400,0
|
||||
20250227,180000,1790825100,95400,95400,95400,95400,0
|
||||
20250227,175900,1790825100,95400,95400,95400,95400,0
|
||||
20250227,175800,1790825100,95400,95400,95400,95400,0
|
||||
20250227,175700,1790825100,95400,95400,95400,95400,0
|
||||
20250227,175600,1790825100,95400,95400,95400,95400,0
|
||||
20250227,175500,1790825100,95400,95400,95400,95400,0
|
||||
20250227,175400,1790825100,95400,95400,95400,95400,0
|
||||
20250227,175300,1790825100,95400,95400,95400,95400,0
|
||||
20250227,175200,1790825100,95400,95400,95400,95400,0
|
||||
20250227,175100,1790825100,95400,95400,95400,95400,0
|
||||
20250227,175000,1790825100,95400,95400,95400,95400,0
|
||||
20250227,174900,1790825100,95400,95400,95400,95400,867
|
||||
20250227,174800,1790825100,95400,95400,95400,95400,0
|
||||
20250227,174700,1790825100,95400,95400,95400,95400,0
|
||||
20250227,174600,1790825100,95400,95400,95400,95400,0
|
||||
20250227,174500,1790825100,95400,95400,95400,95400,0
|
||||
20250227,174400,1790825100,95400,95400,95400,95400,0
|
||||
20250227,174300,1790825100,95400,95400,95400,95400,0
|
||||
20250227,174200,1790825100,95400,95400,95400,95400,0
|
||||
20250227,174100,1790825100,95400,95400,95400,95400,0
|
||||
20250227,174000,1790825100,95400,95400,95400,95400,0
|
||||
20250227,173900,1790825100,95400,95400,95400,95400,0
|
||||
20250227,173800,1790825100,95400,95400,95400,95400,0
|
||||
20250227,173700,1790825100,95400,95400,95400,95400,0
|
||||
20250227,173600,1790825100,95400,95400,95400,95400,0
|
||||
20250227,173500,1790825100,95400,95400,95400,95400,0
|
||||
20250227,173400,1790825100,95400,95400,95400,95400,0
|
||||
20250227,173300,1790825100,95400,95400,95400,95400,0
|
||||
20250227,173200,1790825100,95400,95400,95400,95400,0
|
||||
20250227,173100,1790825100,95400,95400,95400,95400,0
|
||||
20250227,173000,1790825100,95400,95400,95400,95400,0
|
||||
20250227,172900,1790825100,95400,95400,95400,95400,0
|
||||
20250227,172800,1790825100,95400,95400,95400,95400,0
|
||||
20250227,172700,1790825100,95400,95400,95400,95400,0
|
||||
20250227,172600,1790825100,95400,95400,95400,95400,0
|
||||
20250227,172500,1790825100,95400,95400,95400,95400,0
|
||||
20250227,172400,1790825100,95400,95400,95400,95400,0
|
||||
20250227,172300,1790825100,95400,95400,95400,95400,0
|
||||
20250227,172200,1790825100,95400,95400,95400,95400,0
|
||||
20250227,172100,1790825100,95400,95400,95400,95400,0
|
||||
20250227,172000,1790825100,95400,95400,95400,95400,0
|
||||
20250227,171900,1790825100,95400,95400,95400,95400,867
|
||||
20250227,171800,1790825100,95400,95400,95400,95400,0
|
||||
20250227,171700,1790825100,95400,95400,95400,95400,0
|
||||
20250227,171600,1790825100,95400,95400,95400,95400,0
|
||||
20250227,171500,1790825100,95400,95400,95400,95400,0
|
||||
20250227,171400,1790825100,95400,95400,95400,95400,0
|
||||
20250227,171300,1790825100,95400,95400,95400,95400,0
|
||||
20250227,171200,1790825100,95400,95400,95400,95400,0
|
||||
20250227,171100,1790825100,95400,95400,95400,95400,0
|
||||
20250227,171000,1790825100,95400,95400,95400,95400,0
|
||||
20250227,170900,1790825100,95400,95400,95400,95400,0
|
||||
20250227,170800,1790825100,95400,95400,95400,95400,0
|
||||
20250227,170700,1790825100,95400,95400,95400,95400,0
|
||||
20250227,170600,1790825100,95400,95400,95400,95400,0
|
||||
20250227,170500,1790825100,95400,95400,95400,95400,0
|
||||
20250227,170400,1790825100,95400,95400,95400,95400,0
|
||||
20250227,170300,1790825100,95400,95400,95400,95400,0
|
||||
20250227,170200,1790825100,95400,95400,95400,95400,0
|
||||
20250227,170100,1790825100,95400,95400,95400,95400,0
|
||||
20250227,170000,1790825100,95400,95400,95400,95400,0
|
||||
20250227,165900,1790825100,95400,95400,95400,95400,0
|
||||
20250227,165800,1790825100,95400,95400,95400,95400,0
|
||||
20250227,165700,1790825100,95400,95400,95400,95400,0
|
||||
20250227,165600,1790825100,95400,95400,95400,95400,0
|
||||
20250227,165500,1790825100,95400,95400,95400,95400,0
|
||||
20250227,165400,1790825100,95400,95400,95400,95400,0
|
||||
20250227,165300,1790825100,95400,95400,95400,95400,0
|
||||
20250227,165200,1790825100,95400,95400,95400,95400,0
|
||||
20250227,165100,1790825100,95400,95400,95400,95400,0
|
||||
20250227,165000,1790825100,95400,95400,95400,95400,0
|
||||
20250227,164900,1790825100,95400,95400,95400,95400,867
|
||||
20250227,164800,1790825100,95400,95400,95400,95400,0
|
||||
20250227,164700,1790825100,95400,95400,95400,95400,0
|
||||
20250227,164600,1790825100,95400,95400,95400,95400,0
|
||||
20250227,164500,1790825100,95400,95400,95400,95400,0
|
||||
20250227,164400,1790825100,95400,95400,95400,95400,0
|
||||
20250227,164300,1790825100,95400,95400,95400,95400,0
|
||||
20250227,164200,1790825100,95400,95400,95400,95400,0
|
||||
20250227,164100,1790825100,95400,95400,95400,95400,0
|
||||
20250227,164000,1790825100,95400,95400,95400,95400,0
|
||||
20250227,163900,1790825100,95400,95400,95400,95400,0
|
||||
20250227,163800,1790825100,95400,95400,95400,95400,0
|
||||
20250227,163700,1790825100,95400,95400,95400,95400,0
|
||||
20250227,163600,1790825100,95400,95400,95400,95400,0
|
||||
20250227,163500,1790825100,95400,95400,95400,95400,0
|
||||
20250227,163400,1790825100,95400,95400,95400,95400,0
|
||||
20250227,163300,1790825100,95400,95400,95400,95400,0
|
||||
20250227,163200,1790825100,95400,95400,95400,95400,0
|
||||
20250227,163100,1790825100,95400,95400,95400,95400,0
|
||||
20250227,163000,1790825100,95400,95400,95400,95400,0
|
||||
20250227,162900,1790825100,95400,95400,95400,95400,0
|
||||
20250227,162800,1790825100,95400,95400,95400,95400,0
|
||||
20250227,162700,1790825100,95400,95400,95400,95400,0
|
||||
20250227,162600,1790825100,95400,95400,95400,95400,0
|
||||
20250227,162500,1790825100,95400,95400,95400,95400,0
|
||||
20250227,162400,1790825100,95400,95400,95400,95400,0
|
||||
20250227,162300,1790825100,95400,95400,95400,95400,0
|
||||
20250227,162200,1790825100,95400,95400,95400,95400,0
|
||||
20250227,162100,1790825100,95400,95400,95400,95400,0
|
||||
20250227,162000,1790825100,95400,95400,95400,95400,0
|
||||
20250227,161900,1790825100,95400,95400,95400,95400,867
|
||||
20250227,161800,1790825100,95400,95400,95400,95400,0
|
||||
20250227,161700,1790825100,95400,95400,95400,95400,0
|
||||
20250227,161600,1790825100,95400,95400,95400,95400,0
|
||||
20250227,161500,1790825100,95400,95400,95400,95400,0
|
||||
20250227,161400,1790825100,95400,95400,95400,95400,0
|
||||
20250227,161300,1790825100,95400,95400,95400,95400,0
|
||||
20250227,161200,1790825100,95400,95400,95400,95400,0
|
||||
20250227,161100,1790825100,95400,95400,95400,95400,0
|
||||
20250227,161000,1790825100,95400,95400,95400,95400,0
|
||||
20250227,160900,1790825100,95400,95400,95400,95400,0
|
||||
20250227,160800,1790825100,95400,95400,95400,95400,0
|
||||
20250227,160700,1790825100,95400,95400,95400,95400,0
|
||||
20250227,160600,1790825100,95400,95400,95400,95400,0
|
||||
20250227,160500,1790825100,95400,95400,95400,95400,0
|
||||
20250227,160400,1790825100,95400,95400,95400,95400,0
|
||||
20250227,160300,1790825100,95400,95400,95400,95400,0
|
||||
20250227,160200,1790825100,95400,95400,95400,95400,0
|
||||
20250227,160100,1790825100,95400,95400,95400,95400,0
|
||||
20250227,160000,1790825100,95400,95400,95400,95400,0
|
||||
20250227,155900,1790825100,95400,95400,95400,95400,0
|
||||
20250227,155800,1790825100,95400,95400,95400,95400,0
|
||||
20250227,155700,1790825100,95400,95400,95400,95400,0
|
||||
20250227,155600,1790825100,95400,95400,95400,95400,0
|
||||
20250227,155500,1790825100,95400,95400,95400,95400,0
|
||||
20250227,155400,1790825100,95400,95400,95400,95400,0
|
||||
20250227,155300,1790825100,95400,95400,95400,95400,0
|
||||
20250227,155200,1790825100,95400,95400,95400,95400,0
|
||||
20250227,155100,1790825100,95400,95400,95400,95400,0
|
||||
20250227,155000,1790825100,95400,95400,95400,95400,0
|
||||
20250227,154900,1790825100,95400,95400,95400,95400,867
|
||||
20250227,154800,1790825100,95400,95400,95400,95400,0
|
||||
20250227,154700,1790825100,95400,95400,95400,95400,0
|
||||
20250227,154600,1790825100,95400,95400,95400,95400,0
|
||||
20250227,154500,1790825100,95400,95400,95400,95400,0
|
||||
20250227,154400,1790825100,95400,95400,95400,95400,0
|
||||
20250227,154300,1790825100,95400,95400,95400,95400,0
|
||||
20250227,154200,1790825100,95400,95400,95400,95400,0
|
||||
20250227,154100,1790825100,95400,95400,95400,95400,0
|
||||
20250227,154000,1790825100,95400,95400,95400,95400,0
|
||||
20250227,153900,1790825100,95400,95400,95400,95400,0
|
||||
20250227,153800,1790825100,95400,95400,95400,95400,0
|
||||
20250227,153700,1790825100,95400,95400,95400,95400,0
|
||||
20250227,153600,1790825100,95400,95400,95400,95400,0
|
||||
20250227,153500,1790825100,95400,95400,95400,95400,0
|
||||
20250227,153400,1790825100,95400,95400,95400,95400,0
|
||||
20250227,153300,1790825100,95400,95400,95400,95400,0
|
||||
20250227,153200,1790825100,95400,95400,95400,95400,0
|
||||
20250227,153100,1790825100,95400,95400,95400,95400,0
|
||||
20250227,153000,1790825100,95400,95400,95400,95400,867
|
||||
20250227,152900,1708113300,95500,95500,95500,95500,0
|
||||
20250227,152800,1708113300,95500,95500,95500,95500,0
|
||||
20250227,152700,1708113300,95500,95500,95500,95500,0
|
||||
20250227,152600,1708113300,95500,95500,95500,95500,0
|
||||
20250227,152500,1708113300,95500,95500,95500,95500,0
|
||||
20250227,152400,1708113300,95500,95500,95500,95500,0
|
||||
20250227,152300,1708113300,95500,95500,95500,95500,0
|
||||
20250227,152200,1708113300,95500,95500,95500,95500,0
|
||||
20250227,152100,1708113300,95500,95500,95500,95500,0
|
||||
20250227,152000,1708113300,95500,95500,95500,95500,0
|
||||
20250227,151900,1708113300,95500,95100,95500,95000,70
|
||||
20250227,151800,1701450000,95100,95100,95100,95100,57
|
||||
20250227,151700,1696029300,95000,95000,95000,95000,0
|
||||
20250227,151600,1696029300,95000,95000,95200,95000,46
|
||||
20250227,151500,1691658200,95000,95100,95100,95000,44
|
||||
20250227,151400,1687476300,95100,95000,95100,95000,10
|
||||
20250227,151300,1686526200,95000,95000,95100,95000,12
|
||||
20250227,151200,1685385800,95000,95100,95100,94900,36
|
||||
20250227,151100,1681966000,95100,95100,95100,95000,14
|
||||
20250227,151000,1680635100,95000,95200,95200,95000,156
|
||||
20250227,150900,1665794300,95300,95200,95300,95200,13
|
||||
20250227,150800,1664556200,95300,95300,95300,95300,106
|
||||
20250227,150700,1654454400,95200,95300,95300,95200,16
|
||||
20250227,150600,1652930500,95300,95200,95300,95200,15
|
||||
20250227,150500,1651501900,95300,95300,95300,95300,15
|
||||
20250227,150400,1650072400,95300,95200,95300,95200,33
|
||||
20250227,150300,1646930700,95100,95100,95100,95100,46
|
||||
20250227,150200,1642556100,95000,95100,95100,95000,29
|
||||
20250227,150100,1639800500,95100,95100,95100,95000,15
|
||||
20250227,150000,1638374800,95000,95000,95100,95000,17
|
||||
20250227,145900,1636759200,95100,95100,95100,95000,82
|
||||
20250227,145800,1628962000,95100,95200,95200,95100,79
|
||||
20250227,145700,1621448500,95200,95200,95200,95200,5
|
||||
20250227,145600,1620972500,95200,95200,95200,95100,12
|
||||
20250227,145500,1619830600,95200,95300,95300,95200,24
|
||||
20250227,145400,1617545200,95300,95300,95300,95300,8
|
||||
20250227,145300,1616782800,95300,95300,95300,95300,6
|
||||
20250227,145200,1616211000,95200,95300,95300,95200,26
|
||||
20250227,145100,1613735300,95200,95200,95200,95200,2
|
||||
20250227,145000,1613544900,95200,95300,95300,95200,67
|
||||
20250227,144900,1607166400,95300,95200,95300,95200,24
|
||||
20250227,144800,1604880800,95300,95300,95300,95300,9
|
||||
20250227,144700,1604023100,95300,95400,95400,95200,4
|
||||
20250227,144600,1603641900,95400,95200,95400,95100,27
|
||||
20250227,144500,1601071300,95100,95000,95100,95000,65
|
||||
20250227,144400,1594896200,95000,94900,95000,94900,61
|
||||
20250227,144300,1589104400,94900,94900,95000,94900,72
|
||||
20250227,144200,1582270600,94900,94900,95000,94900,40
|
||||
20250227,144100,1578474000,94900,94900,95000,94900,45
|
||||
20250227,144000,1574201700,94900,95000,95000,94900,69
|
||||
20250227,143900,1567648500,95000,95200,95200,95000,130
|
||||
20250227,143800,1555282400,95200,95200,95300,95200,45
|
||||
20250227,143700,1550997900,95200,95200,95300,95100,97
|
||||
20250227,143600,1541763200,95200,95300,95300,95200,112
|
||||
20250227,143500,1531091700,95300,95300,95400,95300,64
|
||||
20250227,143400,1524991500,95300,95300,95400,95300,34
|
||||
20250227,143300,1521750700,95300,95300,95400,95300,20
|
||||
20250227,143200,1519844200,95400,95400,95400,95400,5
|
||||
20250227,143100,1519367200,95300,95400,95400,95300,6
|
||||
20250227,143000,1518794900,95400,95500,95500,95300,50
|
||||
20250227,142900,1514025600,95500,95600,95600,95500,11
|
||||
20250227,142800,1512974600,95600,95400,95600,95400,8
|
||||
20250227,142700,1512210900,95400,95400,95600,95300,39
|
||||
20250227,142600,1508488600,95300,95300,95400,95300,58
|
||||
20250227,142500,1502956700,95300,95300,95400,95300,52
|
||||
20250227,142400,1498000700,95300,95300,95400,95300,13
|
||||
20250227,142300,1496761300,95400,95300,95400,95300,18
|
||||
20250227,142200,1495044900,95400,95400,95400,95400,7
|
||||
20250227,142100,1494377100,95400,95300,95400,95300,13
|
||||
20250227,142000,1493137700,95400,95200,95400,95200,41
|
||||
20250227,141900,1489227300,95200,95300,95300,95200,12
|
||||
20250227,141800,1488084300,95200,95200,95200,95100,10
|
||||
20250227,141700,1487132400,95200,95200,95200,95100,15
|
||||
20250227,141600,1485704600,95200,95200,95200,95200,31
|
||||
20250227,141500,1482753400,95200,95200,95200,95100,33
|
||||
20250227,141400,1479612200,95300,95200,95300,95200,7
|
||||
20250227,141300,1478945200,95300,95400,95400,95300,12
|
||||
20250227,141200,1477800700,95400,95300,95400,95300,23
|
||||
20250227,141100,1475607200,95400,95400,95400,95400,8
|
||||
20250227,141000,1474844000,95300,95200,95300,95200,24
|
||||
20250227,140900,1472558400,95300,95200,95300,95200,133
|
||||
20250227,140800,1459884600,95200,95200,95300,95100,21
|
||||
20250227,140700,1457884800,95000,95000,95100,95000,24
|
||||
20250227,140600,1455602600,95100,95100,95200,95100,54
|
||||
20250227,140500,1450463300,95000,95100,95100,95000,12
|
||||
20250227,140400,1449322800,95100,95100,95100,95000,7
|
||||
20250227,140300,1448657200,95100,95100,95100,95000,39
|
||||
20250227,140200,1444949100,95100,95200,95200,95100,15
|
||||
20250227,140100,1443522000,95100,95100,95200,95100,9
|
||||
20250227,140000,1442666000,95100,95000,95100,95000,38
|
||||
20250227,135900,1439054300,95100,95100,95100,95100,17
|
||||
20250227,135800,1437437600,95100,95100,95100,95100,46
|
||||
20250227,135700,1433063000,95000,95000,95000,95000,10
|
||||
20250227,135600,1432113000,95000,95100,95100,95000,19
|
||||
20250227,135500,1430306300,95100,95100,95100,95100,34
|
||||
20250227,135400,1427072900,95000,95000,95000,95000,10
|
||||
20250227,135300,1426122900,95000,95000,95000,94900,21
|
||||
20250227,135200,1424128700,95000,95000,95000,94900,12
|
||||
20250227,135100,1422988800,95000,95000,95000,95000,32
|
||||
20250227,135000,1419948800,95000,94900,95000,94900,24
|
||||
20250227,134900,1417671100,95000,94900,95000,94900,8
|
||||
20250227,134800,1416911200,94900,95000,95000,94900,20
|
||||
20250227,134700,1415012700,94900,94900,94900,94900,54
|
||||
20250227,134600,1409888100,95000,95000,95000,95000,5
|
||||
20250227,134500,1409413100,94900,94900,95000,94900,18
|
||||
20250227,134400,1407704400,95000,95000,95000,95000,6
|
||||
20250227,134300,1407134400,95000,95000,95000,95000,12
|
||||
20250227,134200,1405994400,95000,94900,95000,94900,15
|
||||
20250227,134100,1404570300,94900,94900,94900,94900,35
|
||||
20250227,134000,1401248800,95000,95100,95500,94900,138
|
||||
20250227,133900,1388106500,95100,95100,95100,95100,5
|
||||
20250227,133800,1387631000,94900,94800,94900,94800,24
|
||||
20250227,133700,1385354200,94900,94900,94900,94900,14
|
||||
20250227,133600,1384025600,94900,94900,94900,94900,6
|
||||
20250227,133500,1383456200,94800,94700,94800,94700,67
|
||||
20250227,133400,1377104700,94700,94800,94800,94700,27
|
||||
20250227,133300,1374547000,94800,94900,94900,94800,10
|
||||
20250227,133200,1373598800,94900,94700,94900,94700,76
|
||||
20250227,133100,1366394500,94800,94800,94800,94800,11
|
||||
20250227,133000,1365351700,94900,94700,94900,94600,28
|
||||
20250227,132900,1362700300,94600,94700,94700,94600,43
|
||||
20250227,132800,1358630200,94700,94700,94800,94700,53
|
||||
20250227,132700,1353609000,94700,94800,94800,94700,48
|
||||
20250227,132600,1349058800,94900,94800,94900,94800,4
|
||||
20250227,132500,1348679500,94900,94900,94900,94800,23
|
||||
20250227,132400,1346497900,94900,94800,94900,94800,12
|
||||
20250227,132300,1345360000,94900,94900,94900,94900,7
|
||||
20250227,132200,1344695700,94800,94900,94900,94800,16
|
||||
20250227,132100,1343178200,94900,94800,94900,94800,53
|
||||
20250227,132000,1338153600,94800,94900,94900,94800,64
|
||||
20250227,131900,1332080800,94900,95000,95000,94900,16
|
||||
20250227,131800,1330562300,95000,94900,95000,94900,4
|
||||
20250227,131700,1330182400,94900,94900,95000,94900,19
|
||||
20250227,131600,1328378900,95000,95000,95000,95000,26
|
||||
20250227,131500,1325908900,95000,95000,95000,95000,14
|
||||
20250227,131400,1324578900,95000,95000,95000,95000,23
|
||||
20250227,131300,1322393900,95000,95000,95000,95000,8
|
||||
20250227,131200,1321633900,95100,95100,95100,95100,1
|
||||
20250227,131100,1321538800,95100,95100,95100,95100,1
|
||||
20250227,131000,1321443700,95100,95000,95100,94900,111
|
||||
20250227,130900,1310900900,94900,95100,95100,94900,207
|
||||
20250227,130800,1291235800,95100,95100,95100,95100,1
|
||||
20250227,130700,1291140700,95100,95000,95100,95000,38
|
||||
20250227,130600,1287527800,95100,95000,95100,95000,86
|
||||
20250227,130500,1279349500,95100,95100,95100,95100,39
|
||||
20250227,130400,1275640600,95100,95100,95100,95000,26
|
||||
20250227,130300,1273170200,95000,95100,95100,95000,41
|
||||
20250227,130200,1269275000,95100,95100,95100,95100,1
|
||||
20250227,130100,1269179900,95000,95100,95100,95000,90
|
||||
20250227,130000,1260622300,95100,95100,95100,95100,91
|
||||
20250227,125900,1251968200,95100,95100,95200,95100,10
|
||||
20250227,125800,1251017100,95100,95200,95200,95100,2
|
||||
20250227,125700,1250826800,95100,95100,95100,95100,30
|
||||
20250227,125600,1247973800,95100,95100,95100,95100,8
|
||||
20250227,125500,1247213000,95100,95100,95100,95100,1
|
||||
20250227,125400,1247117900,95100,95200,95400,95100,39
|
||||
20250227,125300,1243406100,95200,95200,95200,95200,30
|
||||
20250227,125200,1240550100,95200,95200,95400,95200,11
|
||||
20250227,125100,1239502400,95200,95100,95200,95100,79
|
||||
20250227,125000,1231984000,95200,95200,95200,95200,52
|
||||
20250227,124900,1227033600,95200,95200,95200,95200,69
|
||||
20250227,124800,1220464800,95200,95300,95300,95200,10
|
||||
20250227,124700,1219512700,95300,95300,95300,95300,135
|
||||
20250227,124600,1206647200,95300,95300,95300,95300,28
|
||||
20250227,124500,1203978800,95300,95300,95300,95300,59
|
||||
20250227,124400,1198356100,95300,95300,95300,95300,8
|
||||
20250227,124300,1197593700,95400,95400,95400,95400,19
|
||||
20250227,124200,1195781100,95300,95300,95400,95300,23
|
||||
20250227,124100,1193588900,95400,95400,95400,95400,47
|
||||
20250227,124000,1189105100,95400,95400,95400,95400,2
|
||||
20250227,123900,1188914300,95400,95400,95400,95400,9
|
||||
20250227,123800,1188055700,95400,95400,95400,95400,9
|
||||
20250227,123700,1187197100,95400,95400,95400,95400,13
|
||||
20250227,123600,1185956900,95400,95400,95400,95400,13
|
||||
20250227,123500,1184716700,95400,95400,95400,95400,1
|
||||
20250227,123400,1184621300,95400,95500,95500,95400,10
|
||||
20250227,123300,1183667100,95700,95700,95700,95700,0
|
||||
20250227,123200,1183667100,95700,95300,95700,95300,18
|
||||
20250227,123100,1181949600,95300,95300,95300,95300,9
|
||||
20250227,123000,1181091900,95400,95300,95400,95300,13
|
||||
20250227,122900,1179852400,95300,95300,95300,95300,0
|
||||
20250227,122800,1179852400,95300,95300,95300,95300,16
|
||||
20250227,122700,1178327600,95400,95400,95400,95400,10
|
||||
20250227,122600,1177373600,95400,95300,95400,95300,55
|
||||
20250227,122500,1172127400,95300,95400,95400,95300,27
|
||||
20250227,122400,1169551700,95400,95400,95400,95400,44
|
||||
20250227,122300,1165354100,95400,95400,95400,95400,7
|
||||
20250227,122200,1164686300,95400,95400,95400,95400,0
|
||||
20250227,122100,1164686300,95400,95400,95400,95400,16
|
||||
20250227,122000,1163159900,95500,95600,95600,95500,66
|
||||
20250227,121900,1156852000,95600,95700,95700,95600,5
|
||||
20250227,121800,1156373900,95600,95500,95600,95500,58
|
||||
20250227,121700,1150829900,95600,95500,95600,95500,2
|
||||
20250227,121600,1150638800,95700,95500,95700,95500,69
|
||||
20250227,121500,1144041800,95500,95500,95500,95500,0
|
||||
20250227,121400,1144041800,95500,95500,95600,95500,17
|
||||
20250227,121300,1142418200,95500,95500,95500,95500,7
|
||||
20250227,121200,1141749700,95500,95500,95500,95500,0
|
||||
20250227,121100,1141749700,95500,95500,95500,95500,40
|
||||
20250227,121000,1137929700,95500,95600,95600,95500,28
|
||||
20250227,120900,1135253700,95500,95500,95500,95500,5
|
||||
20250227,120800,1134776200,95500,95500,95500,95500,28
|
||||
20250227,120700,1132102200,95500,95500,95500,95500,1
|
||||
20250227,120600,1132006700,95500,95500,95500,95500,1
|
||||
20250227,120500,1131911200,95600,95500,95600,95500,59
|
||||
20250227,120400,1126272400,95600,95600,95600,95600,2
|
||||
20250227,120300,1126081200,95500,95500,95500,95500,18
|
||||
20250227,120200,1124362200,95500,95500,95500,95500,7
|
||||
20250227,120100,1123693700,95600,95500,95600,95500,16
|
||||
20250227,120000,1122165600,95500,95500,95500,95500,0
|
||||
20250227,115900,1122165600,95500,95500,95500,95500,10
|
||||
20250227,115800,1121210600,95500,95500,95500,95500,23
|
||||
20250227,115700,1119014100,95500,95500,95500,95500,0
|
||||
20250227,115600,1119014100,95500,95500,95500,95500,16
|
||||
20250227,115500,1117486100,95500,95500,95500,95500,8
|
||||
20250227,115400,1116722100,95600,95600,95600,95600,18
|
||||
20250227,115300,1115001300,95500,95500,95500,95500,7
|
||||
20250227,115200,1114332800,95500,95500,95500,95500,986
|
||||
20250227,115100,1020169800,95500,95600,95600,95500,22
|
||||
20250227,115000,1018067400,95700,95700,95700,95600,29
|
||||
20250227,114900,1015292200,95700,95700,95700,95700,6
|
||||
20250227,114800,1014718000,95700,95900,95900,95700,13
|
||||
20250227,114700,1013472900,96000,96000,96000,96000,0
|
||||
20250227,114600,1013472900,96000,95600,96000,95500,39
|
||||
20250227,114500,1009741600,95600,95600,95600,95600,10
|
||||
20250227,114400,1008785600,95800,95800,95800,95800,0
|
||||
20250227,114300,1008785600,95800,95700,95800,95700,14
|
||||
20250227,114200,1007445700,95500,95500,95500,95500,1
|
||||
20250227,114100,1007350200,95500,95500,95500,95500,8
|
||||
20250227,114000,1006586200,95500,95700,95700,95500,17
|
||||
20250227,113900,1004960100,95600,95600,95600,95600,5
|
||||
20250227,113800,1004482100,95500,95700,95900,95500,46
|
||||
20250227,113700,1000080000,95800,95800,95800,95800,0
|
||||
20250227,113600,1000080000,95800,95800,95800,95800,0
|
||||
20250227,113500,1000080000,95800,95800,95800,95800,5
|
||||
20250227,113400,999601000,95800,95600,95800,95600,8
|
||||
20250227,113300,998834800,95900,95900,95900,95900,0
|
||||
20250227,113200,998834800,95900,95800,96000,95600,79
|
||||
20250227,113100,991263900,95700,95700,95700,95600,9
|
||||
20250227,113000,990402700,95800,95700,95800,95700,38
|
||||
20250227,112900,986764300,95700,95600,95700,95600,15
|
||||
20250227,112800,985329500,95500,95500,95500,95500,26
|
||||
20250227,112700,982846500,95600,95600,95600,95600,0
|
||||
20250227,112600,982846500,95600,95500,95600,95500,46
|
||||
20250227,112500,978449500,95600,95500,95600,95500,10
|
||||
20250227,112400,977494300,95500,95500,95500,95500,11
|
||||
20250227,112300,976443800,95500,95500,95500,95500,27
|
||||
20250227,112200,973865300,95400,95400,95400,95400,8
|
||||
20250227,112100,973102100,95400,95400,95400,95400,1
|
||||
20250227,112000,973006700,95400,95400,95400,95400,17
|
||||
20250227,111900,971384900,95300,95300,95300,95300,0
|
||||
20250227,111800,971384900,95300,95400,95400,95300,21
|
||||
20250227,111700,969382300,95400,95400,95600,95400,20
|
||||
20250227,111600,967472500,95500,95400,95500,95400,28
|
||||
20250227,111500,964799200,95400,95400,95500,95400,26
|
||||
20250227,111400,962317800,95500,95400,95500,95400,11
|
||||
20250227,111300,961267400,95400,95400,95400,95400,10
|
||||
20250227,111200,960313400,95600,95500,95600,95500,9
|
||||
20250227,111100,959453800,95500,95500,95500,95500,7
|
||||
20250227,111000,958785300,95500,95500,95500,95400,38
|
||||
20250227,110900,955157800,95400,95400,95400,95400,33
|
||||
20250227,110800,952009600,95500,95500,95600,95500,17
|
||||
20250227,110700,950385500,95600,95500,95600,95500,19
|
||||
20250227,110600,948570900,95400,95500,95500,95400,52
|
||||
20250227,110500,943608500,95500,95500,95500,95500,15
|
||||
20250227,110400,942176000,95500,95400,95500,95400,73
|
||||
20250227,110300,935204700,95400,95500,95500,95400,39
|
||||
20250227,110200,931480900,95600,95600,95600,95600,0
|
||||
20250227,110100,931480900,95600,95600,95600,95500,12
|
||||
20250227,110000,930333800,95500,95600,95600,95500,12
|
||||
20250227,105900,929187700,95500,95500,95500,95500,2
|
||||
20250227,105800,928996700,95400,95400,95400,95400,36
|
||||
20250227,105700,925562300,95400,95400,95400,95400,10
|
||||
20250227,105600,924608300,95400,95400,95400,95400,1
|
||||
20250227,105500,924512900,96000,96000,96000,96000,0
|
||||
20250227,105400,924512900,96000,95500,96000,95400,59
|
||||
20250227,105300,918872900,95400,95500,95500,95300,712
|
||||
20250227,105200,850888500,95500,95600,95600,95500,260
|
||||
20250227,105100,826035100,95600,95700,95700,95600,19
|
||||
20250227,105000,824217600,95700,95700,95700,95700,0
|
||||
20250227,104900,824217600,95700,95800,95800,95700,255
|
||||
20250227,104800,799799100,95900,96000,96000,95900,31
|
||||
20250227,104700,796825200,96100,96100,96100,96100,10
|
||||
20250227,104600,795864200,96100,95900,96100,95900,14
|
||||
20250227,104500,794521400,95800,95800,95900,95800,19
|
||||
20250227,104400,792700600,95900,96100,96100,95800,10
|
||||
20250227,104300,791741300,95800,95800,95800,95800,5
|
||||
20250227,104200,791262300,95800,95900,96100,95800,26
|
||||
20250227,104100,788768400,95800,95900,95900,95800,7
|
||||
20250227,104000,788097200,96100,96100,96100,96100,0
|
||||
20250227,103900,788097200,96100,95900,96100,95900,24
|
||||
20250227,103800,785793500,95800,95900,95900,95800,52
|
||||
20250227,103700,780807200,95900,96000,96000,95800,392
|
||||
20250227,103600,743184400,96100,96100,96200,96000,257
|
||||
20250227,103500,718487500,96200,96200,96200,96200,15
|
||||
20250227,103400,717044500,96300,96300,96300,96300,9
|
||||
20250227,103300,716177800,96200,96300,96300,96200,7
|
||||
20250227,103200,715504200,96500,96400,96500,96400,2
|
||||
20250227,103100,715311300,96200,96200,96200,96200,1
|
||||
20250227,103000,715215100,96200,96400,96400,96200,8
|
||||
20250227,102900,714445100,96500,96500,96500,96500,2
|
||||
20250227,102800,714252100,96500,96100,96500,96100,5
|
||||
20250227,102700,713770400,96300,96300,96300,96300,4
|
||||
20250227,102600,713385200,96100,96200,96200,96100,38
|
||||
20250227,102500,709733300,96100,96300,96300,96100,3
|
||||
20250227,102400,709444800,96100,96200,96500,96100,9
|
||||
20250227,102300,708578100,96100,96100,96100,96100,45
|
||||
20250227,102200,704253600,96100,96100,96100,96100,2
|
||||
20250227,102100,704061400,96000,96000,96000,96000,43
|
||||
20250227,102000,699933400,96100,96200,96200,96000,14
|
||||
20250227,101900,698588500,96100,96100,96100,96000,6
|
||||
20250227,101800,698012000,96100,96100,96100,96100,92
|
||||
20250227,101700,689170800,96000,96200,96200,96000,165
|
||||
20250227,101600,673301900,96200,96200,96200,96200,0
|
||||
20250227,101500,673301900,96200,96200,96200,96200,1
|
||||
20250227,101400,673205700,96400,96700,96700,96300,647
|
||||
20250227,101300,610731500,96700,96900,96900,96700,4
|
||||
20250227,101200,610344100,96900,96900,96900,96900,1
|
||||
20250227,101100,610247200,96900,96900,96900,96900,2
|
||||
20250227,101000,610053400,96900,96900,97000,96900,24
|
||||
20250227,100900,607727500,96900,96900,96900,96900,0
|
||||
20250227,100800,607727500,96900,96700,96900,96700,5
|
||||
20250227,100700,607243600,96800,96800,96800,96800,7
|
||||
20250227,100600,606566000,96800,96800,96800,96800,1
|
||||
20250227,100500,606469200,97000,97000,97000,97000,3
|
||||
20250227,100400,606178200,96700,96700,96700,96700,0
|
||||
20250227,100300,606178200,96700,96700,96700,96700,1
|
||||
20250227,100200,606081500,97000,97000,97000,97000,2
|
||||
20250227,100100,605887500,97000,97000,97000,97000,0
|
||||
20250227,100000,605887500,97000,97000,97000,97000,1
|
||||
20250227,095900,605790500,96800,96800,96800,96800,2
|
||||
20250227,095800,605596900,96900,96800,96900,96800,73
|
||||
20250227,095700,598526500,96700,96700,96700,96700,0
|
||||
20250227,095600,598526500,96700,96700,96700,96600,20
|
||||
20250227,095500,596592600,96700,96700,96700,96700,11
|
||||
20250227,095400,595528900,96700,96800,96800,96700,34
|
||||
20250227,095300,592240100,96900,96800,96900,96800,21
|
||||
20250227,095200,590206700,96800,96900,96900,96800,12
|
||||
20250227,095100,589044000,96800,96800,96800,96800,1
|
||||
20250227,095000,588947200,97000,96900,97100,96900,97
|
||||
20250227,094900,579547600,96800,96700,96800,96700,28
|
||||
20250227,094800,576838200,96700,96700,96700,96700,13
|
||||
20250227,094700,575581100,96700,96700,96700,96700,8
|
||||
20250227,094600,574807500,96600,96600,96600,96600,0
|
||||
20250227,094500,574807500,96600,96700,96700,96600,63
|
||||
20250227,094400,568716600,96700,96800,96800,96700,11
|
||||
20250227,094300,567652700,96900,97400,97400,96900,356
|
||||
20250227,094200,533134100,97000,97000,97000,97000,1
|
||||
20250227,094100,533037100,97000,97000,97000,97000,0
|
||||
20250227,094000,533037100,97000,97000,97000,97000,0
|
||||
20250227,093900,533037100,97000,97000,97000,97000,25
|
||||
20250227,093800,530612100,97000,97400,97700,97000,12
|
||||
20250227,093700,529443000,96900,97000,97400,96900,42
|
||||
20250227,093600,525369100,97900,96900,97900,96900,15
|
||||
20250227,093500,523910800,96800,97600,97600,96800,842
|
||||
20250227,093400,442089600,97900,97900,97900,97900,2
|
||||
20250227,093300,441893800,97700,97700,97700,97700,2
|
||||
20250227,093200,441698400,97600,98000,98000,97600,60
|
||||
20250227,093100,435837200,97700,97700,97700,97700,1
|
||||
20250227,093000,435739500,98200,97600,98200,97600,15
|
||||
20250227,092900,434269500,97700,98000,98000,97700,118
|
||||
20250227,092800,422705800,98100,98300,98500,98100,304
|
||||
20250227,092700,392873400,98500,98500,98500,98500,0
|
||||
20250227,092600,392873400,98500,98600,98600,98500,36
|
||||
20250227,092500,389325400,98700,98300,98700,98200,696
|
||||
20250227,092400,320775600,98000,98000,98300,98000,75
|
||||
20250227,092300,313407200,98000,97300,98100,97300,987
|
||||
20250227,092200,216752500,97200,97700,97800,97200,213
|
||||
20250227,092100,195927500,97700,97100,97800,97100,133
|
||||
20250227,092000,182934600,97600,97000,97600,97000,335
|
||||
20250227,091900,150272600,97600,97300,97600,97300,200
|
||||
20250227,091800,130792800,97000,97600,97600,97000,39
|
||||
20250227,091700,126996800,97700,97400,97700,97100,119
|
||||
20250227,091600,115418900,97700,97500,97700,97500,77
|
||||
20250227,091500,107905000,97600,97500,97600,97300,17
|
||||
20250227,091400,106248300,97100,97100,97100,97100,7
|
||||
20250227,091300,105568600,97000,97000,97200,97000,37
|
||||
20250227,091200,101977400,97200,97100,97200,97100,55
|
||||
20250227,091100,96635900,96800,96500,96800,96500,146
|
||||
20250227,091000,82504700,96500,96400,96700,96300,134
|
||||
20250227,090900,69577400,96200,96200,96200,96200,2
|
||||
20250227,090800,69385000,96200,96300,96300,95800,172
|
||||
20250227,090700,52833100,96600,96300,96600,96300,17
|
||||
20250227,090600,51192700,96300,96300,96300,96200,41
|
||||
20250227,090500,47244700,96600,96300,96600,96300,32
|
||||
20250227,090400,44162500,96300,96800,96800,96100,94
|
||||
20250227,090300,35109700,96400,96400,96400,96400,98
|
||||
20250227,090200,25662500,96300,95800,96300,95800,86
|
||||
20250227,090100,17394500,95800,95500,95800,95500,9
|
||||
20250227,090000,16533800,95500,96200,96200,95500,172
|
||||
|
Reference in New Issue
Block a user