Update 2025-02-27 2849 candle_min
This commit is contained in:
592
007160/min/candle-20250227.csv
Normal file
592
007160/min/candle-20250227.csv
Normal file
@@ -0,0 +1,592 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,185000,353014450,36100,36100,36100,36100,534
|
||||
20250227,184900,353014450,36100,36100,36100,36100,0
|
||||
20250227,184800,353014450,36100,36100,36100,36100,0
|
||||
20250227,184700,353014450,36100,36100,36100,36100,0
|
||||
20250227,184600,353014450,36100,36100,36100,36100,0
|
||||
20250227,184500,353014450,36100,36100,36100,36100,0
|
||||
20250227,184400,353014450,36100,36100,36100,36100,0
|
||||
20250227,184300,353014450,36100,36100,36100,36100,0
|
||||
20250227,184200,353014450,36100,36100,36100,36100,0
|
||||
20250227,184100,353014450,36100,36100,36100,36100,0
|
||||
20250227,184000,353014450,36100,36100,36100,36100,0
|
||||
20250227,183900,353014450,36100,36100,36100,36100,0
|
||||
20250227,183800,353014450,36100,36100,36100,36100,0
|
||||
20250227,183700,353014450,36100,36100,36100,36100,0
|
||||
20250227,183600,353014450,36100,36100,36100,36100,0
|
||||
20250227,183500,353014450,36100,36100,36100,36100,0
|
||||
20250227,183400,353014450,36100,36100,36100,36100,0
|
||||
20250227,183300,353014450,36100,36100,36100,36100,0
|
||||
20250227,183200,353014450,36100,36100,36100,36100,0
|
||||
20250227,183100,353014450,36100,36100,36100,36100,0
|
||||
20250227,183000,353014450,36100,36100,36100,36100,0
|
||||
20250227,182900,353014450,36100,36100,36100,36100,0
|
||||
20250227,182800,353014450,36100,36100,36100,36100,0
|
||||
20250227,182700,353014450,36100,36100,36100,36100,0
|
||||
20250227,182600,353014450,36100,36100,36100,36100,0
|
||||
20250227,182500,353014450,36100,36100,36100,36100,0
|
||||
20250227,182400,353014450,36100,36100,36100,36100,0
|
||||
20250227,182300,353014450,36100,36100,36100,36100,0
|
||||
20250227,182200,353014450,36100,36100,36100,36100,0
|
||||
20250227,182100,353014450,36100,36100,36100,36100,0
|
||||
20250227,182000,353014450,36100,36100,36100,36100,534
|
||||
20250227,181900,353014450,36100,36100,36100,36100,0
|
||||
20250227,181800,353014450,36100,36100,36100,36100,0
|
||||
20250227,181700,353014450,36100,36100,36100,36100,0
|
||||
20250227,181600,353014450,36100,36100,36100,36100,0
|
||||
20250227,181500,353014450,36100,36100,36100,36100,0
|
||||
20250227,181400,353014450,36100,36100,36100,36100,0
|
||||
20250227,181300,353014450,36100,36100,36100,36100,0
|
||||
20250227,181200,353014450,36100,36100,36100,36100,0
|
||||
20250227,181100,353014450,36100,36100,36100,36100,0
|
||||
20250227,181000,353014450,36100,36100,36100,36100,0
|
||||
20250227,180900,353014450,36100,36100,36100,36100,0
|
||||
20250227,180800,353014450,36100,36100,36100,36100,0
|
||||
20250227,180700,353014450,36100,36100,36100,36100,0
|
||||
20250227,180600,353014450,36100,36100,36100,36100,0
|
||||
20250227,180500,353014450,36100,36100,36100,36100,0
|
||||
20250227,180400,353014450,36100,36100,36100,36100,0
|
||||
20250227,180300,353014450,36100,36100,36100,36100,0
|
||||
20250227,180200,353014450,36100,36100,36100,36100,0
|
||||
20250227,180100,353014450,36100,36100,36100,36100,0
|
||||
20250227,180000,353014450,36100,36100,36100,36100,0
|
||||
20250227,175900,353014450,36100,36100,36100,36100,0
|
||||
20250227,175800,353014450,36100,36100,36100,36100,0
|
||||
20250227,175700,353014450,36100,36100,36100,36100,0
|
||||
20250227,175600,353014450,36100,36100,36100,36100,0
|
||||
20250227,175500,353014450,36100,36100,36100,36100,0
|
||||
20250227,175400,353014450,36100,36100,36100,36100,0
|
||||
20250227,175300,353014450,36100,36100,36100,36100,0
|
||||
20250227,175200,353014450,36100,36100,36100,36100,0
|
||||
20250227,175100,353014450,36100,36100,36100,36100,0
|
||||
20250227,175000,353014450,36100,36100,36100,36100,534
|
||||
20250227,174900,353014450,36100,36100,36100,36100,0
|
||||
20250227,174800,353014450,36100,36100,36100,36100,0
|
||||
20250227,174700,353014450,36100,36100,36100,36100,0
|
||||
20250227,174600,353014450,36100,36100,36100,36100,0
|
||||
20250227,174500,353014450,36100,36100,36100,36100,0
|
||||
20250227,174400,353014450,36100,36100,36100,36100,0
|
||||
20250227,174300,353014450,36100,36100,36100,36100,0
|
||||
20250227,174200,353014450,36100,36100,36100,36100,0
|
||||
20250227,174100,353014450,36100,36100,36100,36100,0
|
||||
20250227,174000,353014450,36100,36100,36100,36100,0
|
||||
20250227,173900,353014450,36100,36100,36100,36100,0
|
||||
20250227,173800,353014450,36100,36100,36100,36100,0
|
||||
20250227,173700,353014450,36100,36100,36100,36100,0
|
||||
20250227,173600,353014450,36100,36100,36100,36100,0
|
||||
20250227,173500,353014450,36100,36100,36100,36100,0
|
||||
20250227,173400,353014450,36100,36100,36100,36100,0
|
||||
20250227,173300,353014450,36100,36100,36100,36100,0
|
||||
20250227,173200,353014450,36100,36100,36100,36100,0
|
||||
20250227,173100,353014450,36100,36100,36100,36100,0
|
||||
20250227,173000,353014450,36100,36100,36100,36100,0
|
||||
20250227,172900,353014450,36100,36100,36100,36100,0
|
||||
20250227,172800,353014450,36100,36100,36100,36100,0
|
||||
20250227,172700,353014450,36100,36100,36100,36100,0
|
||||
20250227,172600,353014450,36100,36100,36100,36100,0
|
||||
20250227,172500,353014450,36100,36100,36100,36100,0
|
||||
20250227,172400,353014450,36100,36100,36100,36100,0
|
||||
20250227,172300,353014450,36100,36100,36100,36100,0
|
||||
20250227,172200,353014450,36100,36100,36100,36100,0
|
||||
20250227,172100,353014450,36100,36100,36100,36100,0
|
||||
20250227,172000,353014450,36100,36100,36100,36100,534
|
||||
20250227,171900,353014450,36100,36100,36100,36100,0
|
||||
20250227,171800,353014450,36100,36100,36100,36100,0
|
||||
20250227,171700,353014450,36100,36100,36100,36100,0
|
||||
20250227,171600,353014450,36100,36100,36100,36100,0
|
||||
20250227,171500,353014450,36100,36100,36100,36100,0
|
||||
20250227,171400,353014450,36100,36100,36100,36100,0
|
||||
20250227,171300,353014450,36100,36100,36100,36100,0
|
||||
20250227,171200,353014450,36100,36100,36100,36100,0
|
||||
20250227,171100,353014450,36100,36100,36100,36100,0
|
||||
20250227,171000,353014450,36100,36100,36100,36100,0
|
||||
20250227,170900,353014450,36100,36100,36100,36100,0
|
||||
20250227,170800,353014450,36100,36100,36100,36100,0
|
||||
20250227,170700,353014450,36100,36100,36100,36100,0
|
||||
20250227,170600,353014450,36100,36100,36100,36100,0
|
||||
20250227,170500,353014450,36100,36100,36100,36100,0
|
||||
20250227,170400,353014450,36100,36100,36100,36100,0
|
||||
20250227,170300,353014450,36100,36100,36100,36100,0
|
||||
20250227,170200,353014450,36100,36100,36100,36100,0
|
||||
20250227,170100,353014450,36100,36100,36100,36100,0
|
||||
20250227,170000,353014450,36100,36100,36100,36100,0
|
||||
20250227,165900,353014450,36100,36100,36100,36100,0
|
||||
20250227,165800,353014450,36100,36100,36100,36100,0
|
||||
20250227,165700,353014450,36100,36100,36100,36100,0
|
||||
20250227,165600,353014450,36100,36100,36100,36100,0
|
||||
20250227,165500,353014450,36100,36100,36100,36100,0
|
||||
20250227,165400,353014450,36100,36100,36100,36100,0
|
||||
20250227,165300,353014450,36100,36100,36100,36100,0
|
||||
20250227,165200,353014450,36100,36100,36100,36100,0
|
||||
20250227,165100,353014450,36100,36100,36100,36100,0
|
||||
20250227,165000,353014450,36100,36100,36100,36100,534
|
||||
20250227,164900,353014450,36100,36100,36100,36100,0
|
||||
20250227,164800,353014450,36100,36100,36100,36100,0
|
||||
20250227,164700,353014450,36100,36100,36100,36100,0
|
||||
20250227,164600,353014450,36100,36100,36100,36100,0
|
||||
20250227,164500,353014450,36100,36100,36100,36100,0
|
||||
20250227,164400,353014450,36100,36100,36100,36100,0
|
||||
20250227,164300,353014450,36100,36100,36100,36100,0
|
||||
20250227,164200,353014450,36100,36100,36100,36100,0
|
||||
20250227,164100,353014450,36100,36100,36100,36100,0
|
||||
20250227,164000,353014450,36100,36100,36100,36100,0
|
||||
20250227,163900,353014450,36100,36100,36100,36100,0
|
||||
20250227,163800,353014450,36100,36100,36100,36100,0
|
||||
20250227,163700,353014450,36100,36100,36100,36100,0
|
||||
20250227,163600,353014450,36100,36100,36100,36100,0
|
||||
20250227,163500,353014450,36100,36100,36100,36100,0
|
||||
20250227,163400,353014450,36100,36100,36100,36100,0
|
||||
20250227,163300,353014450,36100,36100,36100,36100,0
|
||||
20250227,163200,353014450,36100,36100,36100,36100,0
|
||||
20250227,163100,353014450,36100,36100,36100,36100,0
|
||||
20250227,163000,353014450,36100,36100,36100,36100,0
|
||||
20250227,162900,353014450,36100,36100,36100,36100,0
|
||||
20250227,162800,353014450,36100,36100,36100,36100,0
|
||||
20250227,162700,353014450,36100,36100,36100,36100,0
|
||||
20250227,162600,353014450,36100,36100,36100,36100,0
|
||||
20250227,162500,353014450,36100,36100,36100,36100,0
|
||||
20250227,162400,353014450,36100,36100,36100,36100,0
|
||||
20250227,162300,353014450,36100,36100,36100,36100,0
|
||||
20250227,162200,353014450,36100,36100,36100,36100,0
|
||||
20250227,162100,353014450,36100,36100,36100,36100,0
|
||||
20250227,162000,353014450,36100,36100,36100,36100,534
|
||||
20250227,161900,353014450,36100,36100,36100,36100,0
|
||||
20250227,161800,353014450,36100,36100,36100,36100,0
|
||||
20250227,161700,353014450,36100,36100,36100,36100,0
|
||||
20250227,161600,353014450,36100,36100,36100,36100,0
|
||||
20250227,161500,353014450,36100,36100,36100,36100,0
|
||||
20250227,161400,353014450,36100,36100,36100,36100,0
|
||||
20250227,161300,353014450,36100,36100,36100,36100,0
|
||||
20250227,161200,353014450,36100,36100,36100,36100,0
|
||||
20250227,161100,353014450,36100,36100,36100,36100,0
|
||||
20250227,161000,353014450,36100,36100,36100,36100,0
|
||||
20250227,160900,353014450,36100,36100,36100,36100,0
|
||||
20250227,160800,353014450,36100,36100,36100,36100,0
|
||||
20250227,160700,353014450,36100,36100,36100,36100,0
|
||||
20250227,160600,353014450,36100,36100,36100,36100,0
|
||||
20250227,160500,353014450,36100,36100,36100,36100,0
|
||||
20250227,160400,353014450,36100,36100,36100,36100,0
|
||||
20250227,160300,353014450,36100,36100,36100,36100,0
|
||||
20250227,160200,353014450,36100,36100,36100,36100,0
|
||||
20250227,160100,353014450,36100,36100,36100,36100,0
|
||||
20250227,160000,353014450,36100,36100,36100,36100,0
|
||||
20250227,155900,353014450,36100,36100,36100,36100,0
|
||||
20250227,155800,353014450,36100,36100,36100,36100,0
|
||||
20250227,155700,353014450,36100,36100,36100,36100,0
|
||||
20250227,155600,353014450,36100,36100,36100,36100,0
|
||||
20250227,155500,353014450,36100,36100,36100,36100,0
|
||||
20250227,155400,353014450,36100,36100,36100,36100,0
|
||||
20250227,155300,353014450,36100,36100,36100,36100,0
|
||||
20250227,155200,353014450,36100,36100,36100,36100,0
|
||||
20250227,155100,353014450,36100,36100,36100,36100,0
|
||||
20250227,155000,353014450,36100,36100,36100,36100,534
|
||||
20250227,154900,353014450,36100,36100,36100,36100,0
|
||||
20250227,154800,353014450,36100,36100,36100,36100,0
|
||||
20250227,154700,353014450,36100,36100,36100,36100,0
|
||||
20250227,154600,353014450,36100,36100,36100,36100,0
|
||||
20250227,154500,353014450,36100,36100,36100,36100,0
|
||||
20250227,154400,353014450,36100,36100,36100,36100,0
|
||||
20250227,154300,353014450,36100,36100,36100,36100,0
|
||||
20250227,154200,353014450,36100,36100,36100,36100,0
|
||||
20250227,154100,353014450,36100,36100,36100,36100,0
|
||||
20250227,154000,353014450,36100,36100,36100,36100,0
|
||||
20250227,153900,353014450,36100,36100,36100,36100,0
|
||||
20250227,153800,353014450,36100,36100,36100,36100,0
|
||||
20250227,153700,353014450,36100,36100,36100,36100,0
|
||||
20250227,153600,353014450,36100,36100,36100,36100,0
|
||||
20250227,153500,353014450,36100,36100,36100,36100,0
|
||||
20250227,153400,353014450,36100,36100,36100,36100,0
|
||||
20250227,153300,353014450,36100,36100,36100,36100,0
|
||||
20250227,153200,353014450,36100,36100,36100,36100,0
|
||||
20250227,153100,353014450,36100,36100,36100,36100,0
|
||||
20250227,153000,353014450,36100,36100,36100,36100,534
|
||||
20250227,152900,333737050,36150,36150,36150,36150,0
|
||||
20250227,152800,333737050,36150,36150,36150,36150,0
|
||||
20250227,152700,333737050,36150,36150,36150,36150,0
|
||||
20250227,152600,333737050,36150,36150,36150,36150,0
|
||||
20250227,152500,333737050,36150,36150,36150,36150,0
|
||||
20250227,152400,333737050,36150,36150,36150,36150,0
|
||||
20250227,152300,333737050,36150,36150,36150,36150,0
|
||||
20250227,152200,333737050,36150,36150,36150,36150,0
|
||||
20250227,152100,333737050,36150,36150,36150,36150,0
|
||||
20250227,152000,333737050,36150,36150,36150,36150,0
|
||||
20250227,151900,333737050,36150,36200,36200,36150,2
|
||||
20250227,151800,333664700,36100,36200,36200,36100,7
|
||||
20250227,151700,333411800,36100,36150,36150,36100,209
|
||||
20250227,151600,325856600,36150,36150,36150,36150,10
|
||||
20250227,151500,325495100,36150,36150,36150,36150,29
|
||||
20250227,151400,324446750,36150,36200,36200,36150,14
|
||||
20250227,151300,323940150,36200,36200,36200,36200,1
|
||||
20250227,151200,323903950,36150,36150,36150,36150,6
|
||||
20250227,151100,323687050,36150,36150,36150,36150,4
|
||||
20250227,151000,323542450,36150,36150,36150,36150,1
|
||||
20250227,150900,323506300,36200,36200,36200,36200,0
|
||||
20250227,150800,323506300,36200,36200,36200,36200,0
|
||||
20250227,150700,323506300,36200,36200,36200,36200,1
|
||||
20250227,150600,323470100,36200,36200,36200,36200,0
|
||||
20250227,150500,323470100,36200,36200,36200,36200,10
|
||||
20250227,150400,323108100,36150,36150,36150,36150,0
|
||||
20250227,150300,323108100,36150,36150,36150,36150,0
|
||||
20250227,150200,323108100,36150,36150,36150,36150,2
|
||||
20250227,150100,323035800,36250,36250,36250,36250,0
|
||||
20250227,150000,323035800,36250,36150,36250,36150,2
|
||||
20250227,145900,322963400,36200,36200,36200,36200,14
|
||||
20250227,145800,322456600,36200,36200,36200,36200,0
|
||||
20250227,145700,322456600,36200,36200,36200,36200,15
|
||||
20250227,145600,321913600,36250,36250,36250,36250,0
|
||||
20250227,145500,321913600,36250,36250,36250,36250,1
|
||||
20250227,145400,321877350,36200,36200,36200,36200,0
|
||||
20250227,145300,321877350,36200,36200,36200,36200,5
|
||||
20250227,145200,321696350,36250,36250,36250,36250,0
|
||||
20250227,145100,321696350,36250,36200,36250,36200,2
|
||||
20250227,145000,321623900,36150,36150,36150,36150,1
|
||||
20250227,144900,321587750,36200,36200,36200,36200,0
|
||||
20250227,144800,321587750,36200,36200,36200,36200,19
|
||||
20250227,144700,320899950,36200,36200,36200,36200,0
|
||||
20250227,144600,320899950,36200,36200,36200,36200,1
|
||||
20250227,144500,320863750,36250,36150,36250,36150,6
|
||||
20250227,144400,320646350,36200,36200,36200,36200,0
|
||||
20250227,144300,320646350,36200,36200,36200,36200,0
|
||||
20250227,144200,320646350,36200,36250,36250,36200,11
|
||||
20250227,144100,320248100,36150,36200,36200,36150,409
|
||||
20250227,144000,305455200,36200,36200,36200,36200,0
|
||||
20250227,143900,305455200,36200,36200,36200,36200,0
|
||||
20250227,143800,305455200,36200,36200,36200,36200,0
|
||||
20250227,143700,305455200,36200,36200,36200,36200,0
|
||||
20250227,143600,305455200,36200,36200,36200,36200,30
|
||||
20250227,143500,304369200,36200,36200,36200,36200,17
|
||||
20250227,143400,303753800,36200,36200,36200,36200,0
|
||||
20250227,143300,303753800,36200,36200,36200,36200,103
|
||||
20250227,143200,300025200,36200,36250,36250,36200,30
|
||||
20250227,143100,298939050,36200,36300,36300,36200,4
|
||||
20250227,143000,298794150,36200,36200,36200,36200,0
|
||||
20250227,142900,298794150,36200,36300,36300,36200,6
|
||||
20250227,142800,298576850,36150,36150,36150,36150,0
|
||||
20250227,142700,298576850,36150,36150,36150,36150,1
|
||||
20250227,142600,298540700,36300,36300,36300,36300,0
|
||||
20250227,142500,298540700,36300,36300,36300,36300,1
|
||||
20250227,142400,298504400,36150,36150,36150,36150,0
|
||||
20250227,142300,298504400,36150,36150,36150,36150,1
|
||||
20250227,142200,298468250,36250,36250,36250,36250,0
|
||||
20250227,142100,298468250,36250,36250,36250,36250,0
|
||||
20250227,142000,298468250,36250,36250,36250,36250,0
|
||||
20250227,141900,298468250,36250,36150,36250,36150,71
|
||||
20250227,141800,295899900,36200,36200,36200,36200,26
|
||||
20250227,141700,294958700,36200,36200,36200,36200,19
|
||||
20250227,141600,294270900,36200,36200,36200,36200,0
|
||||
20250227,141500,294270900,36200,36200,36200,36200,12
|
||||
20250227,141400,293836500,36200,36200,36200,36200,0
|
||||
20250227,141300,293836500,36200,36200,36200,36200,5
|
||||
20250227,141200,293655500,36200,36200,36200,36200,0
|
||||
20250227,141100,293655500,36200,36200,36200,36200,1
|
||||
20250227,141000,293619300,36200,36200,36200,36200,1
|
||||
20250227,140900,293583100,36200,36200,36200,36200,0
|
||||
20250227,140800,293583100,36200,36200,36200,36200,0
|
||||
20250227,140700,293583100,36200,36200,36200,36200,0
|
||||
20250227,140600,293583100,36200,36200,36200,36200,0
|
||||
20250227,140500,293583100,36200,36200,36200,36200,0
|
||||
20250227,140400,293583100,36200,36200,36200,36200,0
|
||||
20250227,140300,293583100,36200,36200,36200,36200,0
|
||||
20250227,140200,293583100,36200,36200,36200,36200,0
|
||||
20250227,140100,293583100,36200,36200,36200,36200,0
|
||||
20250227,140000,293583100,36200,36200,36200,36200,0
|
||||
20250227,135900,293583100,36200,36200,36200,36200,0
|
||||
20250227,135800,293583100,36200,36200,36200,36200,0
|
||||
20250227,135700,293583100,36200,36200,36200,36200,1
|
||||
20250227,135600,293546900,36300,36300,36300,36300,0
|
||||
20250227,135500,293546900,36300,36350,36350,36300,4
|
||||
20250227,135400,293401650,36200,36200,36200,36200,0
|
||||
20250227,135300,293401650,36200,36200,36200,36200,1
|
||||
20250227,135200,293365450,36200,36200,36200,36200,0
|
||||
20250227,135100,293365450,36200,36200,36200,36200,0
|
||||
20250227,135000,293365450,36200,36200,36200,36200,0
|
||||
20250227,134900,293365450,36200,36250,36250,36200,32
|
||||
20250227,134800,292207000,36250,36250,36250,36250,0
|
||||
20250227,134700,292207000,36250,36250,36250,36250,0
|
||||
20250227,134600,292207000,36250,36250,36250,36250,0
|
||||
20250227,134500,292207000,36250,36250,36250,36250,0
|
||||
20250227,134400,292207000,36250,36250,36250,36250,0
|
||||
20250227,134300,292207000,36250,36250,36250,36250,0
|
||||
20250227,134200,292207000,36250,36250,36250,36250,0
|
||||
20250227,134100,292207000,36250,36250,36250,36250,0
|
||||
20250227,134000,292207000,36250,36250,36250,36250,0
|
||||
20250227,133900,292207000,36250,36250,36250,36250,42
|
||||
20250227,133800,290684500,36250,36250,36250,36250,18
|
||||
20250227,133700,290032000,36250,36250,36250,36250,0
|
||||
20250227,133600,290032000,36250,36250,36250,36250,2
|
||||
20250227,133500,289959500,36350,36350,36350,36350,0
|
||||
20250227,133400,289959500,36350,36350,36350,36350,0
|
||||
20250227,133300,289959500,36350,36350,36350,36350,1
|
||||
20250227,133200,289923150,36200,36200,36200,36200,0
|
||||
20250227,133100,289923150,36200,36200,36200,36200,0
|
||||
20250227,133000,289923150,36200,36200,36200,36200,1
|
||||
20250227,132900,289886950,36200,36200,36200,36200,0
|
||||
20250227,132800,289886950,36200,36200,36200,36200,0
|
||||
20250227,132700,289886950,36200,36200,36200,36200,15
|
||||
20250227,132600,289343950,36250,36250,36250,36250,1
|
||||
20250227,132500,289307700,36250,36250,36250,36250,0
|
||||
20250227,132400,289307700,36250,36250,36250,36250,0
|
||||
20250227,132300,289307700,36250,36250,36250,36250,0
|
||||
20250227,132200,289307700,36250,36250,36250,36250,0
|
||||
20250227,132100,289307700,36250,36250,36250,36250,0
|
||||
20250227,132000,289307700,36250,36250,36250,36250,0
|
||||
20250227,131900,289307700,36250,36200,36250,36200,4
|
||||
20250227,131800,289162850,36200,36200,36200,36200,0
|
||||
20250227,131700,289162850,36200,36250,36250,36200,16
|
||||
20250227,131600,288583100,36250,36250,36250,36250,1
|
||||
20250227,131500,288546850,36200,36200,36200,36200,0
|
||||
20250227,131400,288546850,36200,36200,36200,36200,0
|
||||
20250227,131300,288546850,36200,36200,36200,36200,0
|
||||
20250227,131200,288546850,36200,36200,36200,36200,0
|
||||
20250227,131100,288546850,36200,36200,36200,36200,0
|
||||
20250227,131000,288546850,36200,36200,36200,36200,0
|
||||
20250227,130900,288546850,36200,36200,36200,36200,0
|
||||
20250227,130800,288546850,36200,36200,36200,36200,0
|
||||
20250227,130700,288546850,36200,36200,36200,36200,11
|
||||
20250227,130600,288148650,36200,36200,36200,36200,0
|
||||
20250227,130500,288148650,36200,36200,36200,36200,0
|
||||
20250227,130400,288148650,36200,36200,36200,36200,1
|
||||
20250227,130300,288112450,36200,36200,36200,36200,0
|
||||
20250227,130200,288112450,36200,36200,36200,36200,0
|
||||
20250227,130100,288112450,36200,36200,36200,36200,1
|
||||
20250227,130000,288076250,36350,36350,36350,36350,1
|
||||
20250227,125900,288039900,36200,36200,36200,36200,0
|
||||
20250227,125800,288039900,36200,36200,36200,36200,0
|
||||
20250227,125700,288039900,36200,36200,36200,36200,0
|
||||
20250227,125600,288039900,36200,36200,36200,36200,0
|
||||
20250227,125500,288039900,36200,36200,36200,36200,0
|
||||
20250227,125400,288039900,36200,36200,36200,36200,0
|
||||
20250227,125300,288039900,36200,36200,36200,36200,0
|
||||
20250227,125200,288039900,36200,36200,36200,36200,0
|
||||
20250227,125100,288039900,36200,36200,36200,36200,0
|
||||
20250227,125000,288039900,36200,36200,36200,36200,0
|
||||
20250227,124900,288039900,36200,36200,36200,36200,0
|
||||
20250227,124800,288039900,36200,36200,36200,36200,0
|
||||
20250227,124700,288039900,36200,36200,36200,36200,0
|
||||
20250227,124600,288039900,36200,36200,36200,36200,0
|
||||
20250227,124500,288039900,36200,36200,36200,36200,0
|
||||
20250227,124400,288039900,36200,36200,36200,36200,1
|
||||
20250227,124300,288003700,36300,36300,36300,36300,0
|
||||
20250227,124200,288003700,36300,36300,36300,36300,0
|
||||
20250227,124100,288003700,36300,36300,36300,36300,98
|
||||
20250227,124000,284446300,36200,36200,36200,36200,0
|
||||
20250227,123900,284446300,36200,36200,36200,36200,50
|
||||
20250227,123800,282636300,36200,36200,36200,36200,0
|
||||
20250227,123700,282636300,36200,36200,36200,36200,1
|
||||
20250227,123600,282600100,36200,36200,36200,36200,0
|
||||
20250227,123500,282600100,36200,36200,36200,36200,0
|
||||
20250227,123400,282600100,36200,36200,36200,36200,0
|
||||
20250227,123300,282600100,36200,36200,36200,36200,0
|
||||
20250227,123200,282600100,36200,36200,36200,36200,0
|
||||
20250227,123100,282600100,36200,36200,36200,36200,0
|
||||
20250227,123000,282600100,36200,36200,36200,36200,4
|
||||
20250227,122900,282455300,36200,36200,36200,36200,0
|
||||
20250227,122800,282455300,36200,36200,36200,36200,0
|
||||
20250227,122700,282455300,36200,36200,36200,36200,1
|
||||
20250227,122600,282419100,36200,36200,36200,36200,0
|
||||
20250227,122500,282419100,36200,36200,36200,36200,0
|
||||
20250227,122400,282419100,36200,36200,36200,36200,0
|
||||
20250227,122300,282419100,36200,36200,36200,36200,0
|
||||
20250227,122200,282419100,36200,36200,36200,36200,0
|
||||
20250227,122100,282419100,36200,36200,36200,36200,0
|
||||
20250227,122000,282419100,36200,36200,36200,36200,11
|
||||
20250227,121900,282020900,36200,36200,36200,36200,0
|
||||
20250227,121800,282020900,36200,36200,36200,36200,150
|
||||
20250227,121700,276590900,36200,36200,36200,36200,0
|
||||
20250227,121600,276590900,36200,36200,36200,36200,9
|
||||
20250227,121500,276265100,36200,36200,36200,36200,0
|
||||
20250227,121400,276265100,36200,36200,36200,36200,0
|
||||
20250227,121300,276265100,36200,36200,36200,36200,50
|
||||
20250227,121200,274455100,36200,36200,36200,36200,10
|
||||
20250227,121100,274093100,36300,36250,36300,36250,4
|
||||
20250227,121000,273947950,36200,36200,36200,36200,1
|
||||
20250227,120900,273911750,36300,36300,36300,36300,0
|
||||
20250227,120800,273911750,36300,36300,36300,36300,47
|
||||
20250227,120700,272205650,36250,36250,36250,36250,0
|
||||
20250227,120600,272205650,36250,36250,36250,36250,0
|
||||
20250227,120500,272205650,36250,36250,36250,36250,0
|
||||
20250227,120400,272205650,36250,36250,36250,36250,7
|
||||
20250227,120300,271951900,36300,36300,36300,36300,0
|
||||
20250227,120200,271951900,36300,36300,36300,36300,0
|
||||
20250227,120100,271951900,36300,36300,36300,36300,0
|
||||
20250227,120000,271951900,36300,36300,36300,36300,0
|
||||
20250227,115900,271951900,36300,36300,36300,36300,0
|
||||
20250227,115800,271951900,36300,36300,36300,36300,0
|
||||
20250227,115700,271951900,36300,36300,36300,36300,0
|
||||
20250227,115600,271951900,36300,36300,36300,36300,0
|
||||
20250227,115500,271951900,36300,36300,36300,36300,0
|
||||
20250227,115400,271951900,36300,36300,36300,36300,83
|
||||
20250227,115300,268939000,36300,36300,36300,36300,1
|
||||
20250227,115200,268902700,36450,36450,36450,36450,1
|
||||
20250227,115100,268866250,36350,36350,36350,36350,0
|
||||
20250227,115000,268866250,36350,36350,36350,36350,5
|
||||
20250227,114900,268684500,36400,36400,36400,36400,0
|
||||
20250227,114800,268684500,36400,36400,36400,36400,11
|
||||
20250227,114700,268284100,36400,36400,36400,36400,12
|
||||
20250227,114600,267847300,36400,36450,36450,36400,7
|
||||
20250227,114500,267592200,36300,36300,36300,36300,7
|
||||
20250227,114400,267338100,36300,36300,36300,36300,1
|
||||
20250227,114300,267301800,36450,36450,36450,36450,0
|
||||
20250227,114200,267301800,36450,36450,36450,36450,0
|
||||
20250227,114100,267301800,36450,36450,36450,36450,0
|
||||
20250227,114000,267301800,36450,36450,36450,36450,0
|
||||
20250227,113900,267301800,36450,36450,36450,36450,1
|
||||
20250227,113800,267265350,36250,36250,36250,36250,0
|
||||
20250227,113700,267265350,36250,36250,36250,36250,0
|
||||
20250227,113600,267265350,36250,36250,36250,36250,0
|
||||
20250227,113500,267265350,36250,36300,36300,36150,401
|
||||
20250227,113400,252736950,36500,36500,36500,36500,0
|
||||
20250227,113300,252736950,36500,36500,36500,36500,0
|
||||
20250227,113200,252736950,36500,36500,36500,36500,0
|
||||
20250227,113100,252736950,36500,36250,36500,36250,25
|
||||
20250227,113000,251829400,36250,36250,36250,36250,1
|
||||
20250227,112900,251793150,36250,36300,36300,36250,26
|
||||
20250227,112800,250850600,36250,36250,36250,36250,0
|
||||
20250227,112700,250850600,36250,36250,36250,36250,0
|
||||
20250227,112600,250850600,36250,36250,36250,36250,1
|
||||
20250227,112500,250814350,36250,36250,36250,36250,1
|
||||
20250227,112400,250778100,36350,36350,36350,36350,0
|
||||
20250227,112300,250778100,36350,36350,36350,36350,0
|
||||
20250227,112200,250778100,36350,36350,36350,36350,1
|
||||
20250227,112100,250741750,36250,36250,36250,36250,0
|
||||
20250227,112000,250741750,36250,36350,36350,36250,541
|
||||
20250227,111900,231080300,36350,36350,36350,36350,0
|
||||
20250227,111800,231080300,36350,36450,36450,36350,51
|
||||
20250227,111700,229221450,36250,36250,36250,36250,0
|
||||
20250227,111600,229221450,36250,36250,36250,36250,1
|
||||
20250227,111500,229185200,36300,36300,36300,36300,0
|
||||
20250227,111400,229185200,36300,36300,36300,36300,0
|
||||
20250227,111300,229185200,36300,36300,36300,36300,323
|
||||
20250227,111200,217460300,36450,36450,36450,36450,0
|
||||
20250227,111100,217460300,36450,36450,36450,36450,0
|
||||
20250227,111000,217460300,36450,36450,36450,36450,1
|
||||
20250227,110900,217423850,36300,36300,36300,36300,10
|
||||
20250227,110800,217060850,36300,36300,36300,36300,0
|
||||
20250227,110700,217060850,36300,36300,36300,36300,0
|
||||
20250227,110600,217060850,36300,36400,36400,36300,4
|
||||
20250227,110500,216915400,36400,36400,36400,36400,0
|
||||
20250227,110400,216915400,36400,36400,36400,36400,0
|
||||
20250227,110300,216915400,36400,36400,36400,36400,0
|
||||
20250227,110200,216915400,36400,36400,36400,36400,16
|
||||
20250227,110100,216333000,36400,36400,36400,36400,1
|
||||
20250227,110000,216296600,36500,36500,36500,36500,0
|
||||
20250227,105900,216296600,36500,36500,36500,36500,0
|
||||
20250227,105800,216296600,36500,36500,36500,36500,0
|
||||
20250227,105700,216296600,36500,36500,36500,36500,1
|
||||
20250227,105600,216260100,36500,36500,36500,36500,0
|
||||
20250227,105500,216260100,36500,36500,36500,36500,1
|
||||
20250227,105400,216223600,36350,36350,36350,36350,0
|
||||
20250227,105300,216223600,36350,36350,36350,36350,0
|
||||
20250227,105200,216223600,36350,36350,36350,36350,1
|
||||
20250227,105100,216187250,36350,36350,36350,36350,4
|
||||
20250227,105000,216041850,36350,36350,36350,36350,0
|
||||
20250227,104900,216041850,36350,36350,36350,36350,0
|
||||
20250227,104800,216041850,36350,36350,36350,36350,0
|
||||
20250227,104700,216041850,36350,36350,36350,36350,0
|
||||
20250227,104600,216041850,36350,36350,36350,36350,0
|
||||
20250227,104500,216041850,36350,36350,36350,36350,0
|
||||
20250227,104400,216041850,36350,36350,36350,36350,0
|
||||
20250227,104300,216041850,36350,36350,36350,36350,6
|
||||
20250227,104200,215823750,36350,36350,36350,36350,17
|
||||
20250227,104100,215205800,36400,36400,36400,36400,10
|
||||
20250227,104000,214841800,36550,36550,36550,36550,0
|
||||
20250227,103900,214841800,36550,36550,36550,36550,0
|
||||
20250227,103800,214841800,36550,36550,36550,36550,0
|
||||
20250227,103700,214841800,36550,36550,36550,36550,0
|
||||
20250227,103600,214841800,36550,36550,36550,36550,3
|
||||
20250227,103500,214732150,36400,36400,36400,36400,0
|
||||
20250227,103400,214732150,36400,36400,36400,36400,7
|
||||
20250227,103300,214477350,36450,36450,36450,36450,0
|
||||
20250227,103200,214477350,36450,36550,36550,36450,60
|
||||
20250227,103100,212290250,36450,36450,36450,36450,0
|
||||
20250227,103000,212290250,36450,36450,36450,36450,0
|
||||
20250227,102900,212290250,36450,36450,36450,36450,0
|
||||
20250227,102800,212290250,36450,36450,36450,36450,252
|
||||
20250227,102700,203104850,36400,36400,36400,36400,1
|
||||
20250227,102600,203068450,36400,36400,36400,36400,0
|
||||
20250227,102500,203068450,36400,36400,36400,36400,1
|
||||
20250227,102400,203032050,36650,36650,36650,36650,0
|
||||
20250227,102300,203032050,36650,36650,36650,36650,0
|
||||
20250227,102200,203032050,36650,36600,36650,36600,96
|
||||
20250227,102100,199516400,36550,36550,36550,36550,0
|
||||
20250227,102000,199516400,36550,36500,36550,36500,107
|
||||
20250227,101900,195605600,36500,36500,36500,36500,89
|
||||
20250227,101800,192357100,36500,36500,36500,36500,0
|
||||
20250227,101700,192357100,36500,36500,36500,36500,1
|
||||
20250227,101600,192320600,36500,36500,36500,36500,0
|
||||
20250227,101500,192320600,36500,36550,36550,36500,11
|
||||
20250227,101400,191919050,36550,36500,36550,36500,49
|
||||
20250227,101300,190130350,36500,36500,36500,36500,9
|
||||
20250227,101200,189801850,36500,36400,36500,36400,333
|
||||
20250227,101100,177655150,36350,36350,36350,36350,65
|
||||
20250227,101000,175292400,36100,36100,36100,36100,5
|
||||
20250227,100900,175111900,36300,36250,36300,36250,36
|
||||
20250227,100800,173805150,36050,36150,36150,36050,1297
|
||||
20250227,100700,127016150,36200,36200,36200,36200,2
|
||||
20250227,100600,126943750,36200,36200,36200,36200,0
|
||||
20250227,100500,126943750,36200,36200,36200,36200,3
|
||||
20250227,100400,126835150,36250,36250,36250,36250,1
|
||||
20250227,100300,126798900,36300,36300,36300,36300,0
|
||||
20250227,100200,126798900,36300,36300,36300,36300,0
|
||||
20250227,100100,126798900,36300,36300,36300,36300,1
|
||||
20250227,100000,126762600,36100,36100,36100,36100,0
|
||||
20250227,095900,126762600,36100,36100,36100,36100,1
|
||||
20250227,095800,126726500,36100,36100,36100,36100,4
|
||||
20250227,095700,126582100,36150,36150,36150,36150,1
|
||||
20250227,095600,126545950,36300,36150,36300,36150,236
|
||||
20250227,095500,117980650,36150,36150,36150,36150,20
|
||||
20250227,095400,117257650,36100,36150,36150,36100,260
|
||||
20250227,095300,107863450,36150,36150,36150,36150,3
|
||||
20250227,095200,107755000,36150,36150,36150,36150,150
|
||||
20250227,095100,102332500,36150,36150,36150,36150,0
|
||||
20250227,095000,102332500,36150,36150,36150,36150,5
|
||||
20250227,094900,102151750,36300,36300,36300,36300,0
|
||||
20250227,094800,102151750,36300,36300,36300,36300,2
|
||||
20250227,094700,102079150,36300,36300,36300,36300,3
|
||||
20250227,094600,101970250,36300,36300,36300,36300,9
|
||||
20250227,094500,101643550,36400,36400,36400,36400,0
|
||||
20250227,094400,101643550,36400,36400,36400,36400,0
|
||||
20250227,094300,101643550,36400,36400,36400,36400,8
|
||||
20250227,094200,101352350,36400,36400,36400,36300,6
|
||||
20250227,094100,101134050,36400,36400,36400,36400,3
|
||||
20250227,094000,101024850,36400,36400,36400,36400,0
|
||||
20250227,093900,101024850,36400,36400,36400,36400,0
|
||||
20250227,093800,101024850,36400,36400,36400,36400,0
|
||||
20250227,093700,101024850,36400,36400,36400,36400,4
|
||||
20250227,093600,100879250,36400,36400,36400,36400,10
|
||||
20250227,093500,100515250,36200,36200,36200,36200,1
|
||||
20250227,093400,100479050,36100,36100,36100,36100,0
|
||||
20250227,093300,100479050,36100,36100,36100,36100,0
|
||||
20250227,093200,100479050,36100,36100,36100,36100,1
|
||||
20250227,093100,100442950,36100,36150,36150,36100,10
|
||||
20250227,093000,100081500,36150,36150,36150,36150,0
|
||||
20250227,092900,100081500,36150,36150,36150,36150,0
|
||||
20250227,092800,100081500,36150,36000,36150,36000,29
|
||||
20250227,092700,99034200,36000,36050,36050,35900,792
|
||||
20250227,092600,70515050,36050,36150,36150,36050,500
|
||||
20250227,092500,52471850,36150,36150,36150,36150,9
|
||||
20250227,092400,52146500,36100,36100,36100,36100,108
|
||||
20250227,092300,48247700,36150,36150,36150,36150,152
|
||||
20250227,092200,42752900,36150,36250,36250,36150,395
|
||||
20250227,092100,28459750,36250,36250,36250,36250,0
|
||||
20250227,092000,28459750,36250,36250,36250,36250,3
|
||||
20250227,091900,28351000,36250,36250,36250,36250,3
|
||||
20250227,091800,28242250,36250,36200,36250,36200,6
|
||||
20250227,091700,28025000,36250,36250,36250,36250,9
|
||||
20250227,091600,27698750,36200,36200,36200,36200,1
|
||||
20250227,091500,27662550,36150,36150,36150,36150,0
|
||||
20250227,091400,27662550,36150,36200,36200,36150,74
|
||||
20250227,091300,24983800,36250,36250,36250,36250,19
|
||||
20250227,091200,24295050,36250,36250,36250,36250,15
|
||||
20250227,091100,23751300,36250,36250,36250,36250,0
|
||||
20250227,091000,23751300,36250,36350,36350,36250,239
|
||||
20250227,090900,15076750,36350,36350,36350,36350,0
|
||||
20250227,090800,15076750,36350,36350,36350,36350,0
|
||||
20250227,090700,15076750,36350,36300,36350,36300,16
|
||||
20250227,090600,14495450,36300,36300,36300,36300,6
|
||||
20250227,090500,14277650,36350,36500,36500,36350,64
|
||||
20250227,090400,11950250,36600,36600,36600,36600,44
|
||||
20250227,090300,10339850,36250,36250,36250,36250,0
|
||||
20250227,090200,10339850,36250,36250,36250,36250,0
|
||||
20250227,090100,10339850,36250,36250,36250,36250,0
|
||||
20250227,090000,10339850,36250,36650,36650,36250,284
|
||||
|
Reference in New Issue
Block a user