Update 2025-02-27 2849 candle_min
This commit is contained in:
598
010660/min/candle-20250227.csv
Normal file
598
010660/min/candle-20250227.csv
Normal file
@@ -0,0 +1,598 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,185600,337877675,3180,3180,3180,3180,4848
|
||||
20250227,185500,337877675,3180,3180,3180,3180,0
|
||||
20250227,185400,337877675,3180,3180,3180,3180,0
|
||||
20250227,185300,337877675,3180,3180,3180,3180,0
|
||||
20250227,185200,337877675,3180,3180,3180,3180,0
|
||||
20250227,185100,337877675,3180,3180,3180,3180,0
|
||||
20250227,185000,337877675,3180,3180,3180,3180,0
|
||||
20250227,184900,337877675,3180,3180,3180,3180,0
|
||||
20250227,184800,337877675,3180,3180,3180,3180,0
|
||||
20250227,184700,337877675,3180,3180,3180,3180,0
|
||||
20250227,184600,337877675,3180,3180,3180,3180,0
|
||||
20250227,184500,337877675,3180,3180,3180,3180,0
|
||||
20250227,184400,337877675,3180,3180,3180,3180,0
|
||||
20250227,184300,337877675,3180,3180,3180,3180,0
|
||||
20250227,184200,337877675,3180,3180,3180,3180,0
|
||||
20250227,184100,337877675,3180,3180,3180,3180,0
|
||||
20250227,184000,337877675,3180,3180,3180,3180,0
|
||||
20250227,183900,337877675,3180,3180,3180,3180,0
|
||||
20250227,183800,337877675,3180,3180,3180,3180,0
|
||||
20250227,183700,337877675,3180,3180,3180,3180,0
|
||||
20250227,183600,337877675,3180,3180,3180,3180,0
|
||||
20250227,183500,337877675,3180,3180,3180,3180,0
|
||||
20250227,183400,337877675,3180,3180,3180,3180,0
|
||||
20250227,183300,337877675,3180,3180,3180,3180,0
|
||||
20250227,183200,337877675,3180,3180,3180,3180,0
|
||||
20250227,183100,337877675,3180,3180,3180,3180,0
|
||||
20250227,183000,337877675,3180,3180,3180,3180,0
|
||||
20250227,182900,337877675,3180,3180,3180,3180,0
|
||||
20250227,182800,337877675,3180,3180,3180,3180,0
|
||||
20250227,182700,337877675,3180,3180,3180,3180,0
|
||||
20250227,182600,337877675,3180,3180,3180,3180,4848
|
||||
20250227,182500,337877675,3180,3180,3180,3180,0
|
||||
20250227,182400,337877675,3180,3180,3180,3180,0
|
||||
20250227,182300,337877675,3180,3180,3180,3180,0
|
||||
20250227,182200,337877675,3180,3180,3180,3180,0
|
||||
20250227,182100,337877675,3180,3180,3180,3180,0
|
||||
20250227,182000,337877675,3180,3180,3180,3180,0
|
||||
20250227,181900,337877675,3180,3180,3180,3180,0
|
||||
20250227,181800,337877675,3180,3180,3180,3180,0
|
||||
20250227,181700,337877675,3180,3180,3180,3180,0
|
||||
20250227,181600,337877675,3180,3180,3180,3180,0
|
||||
20250227,181500,337877675,3180,3180,3180,3180,0
|
||||
20250227,181400,337877675,3180,3180,3180,3180,0
|
||||
20250227,181300,337877675,3180,3180,3180,3180,0
|
||||
20250227,181200,337877675,3180,3180,3180,3180,0
|
||||
20250227,181100,337877675,3180,3180,3180,3180,0
|
||||
20250227,181000,337877675,3180,3180,3180,3180,0
|
||||
20250227,180900,337877675,3180,3180,3180,3180,0
|
||||
20250227,180800,337877675,3180,3180,3180,3180,0
|
||||
20250227,180700,337877675,3180,3180,3180,3180,0
|
||||
20250227,180600,337877675,3180,3180,3180,3180,0
|
||||
20250227,180500,337877675,3180,3180,3180,3180,0
|
||||
20250227,180400,337877675,3180,3180,3180,3180,0
|
||||
20250227,180300,337877675,3180,3180,3180,3180,0
|
||||
20250227,180200,337877675,3180,3180,3180,3180,0
|
||||
20250227,180100,337877675,3180,3180,3180,3180,0
|
||||
20250227,180000,337877675,3180,3180,3180,3180,0
|
||||
20250227,175900,337877675,3180,3180,3180,3180,0
|
||||
20250227,175800,337877675,3180,3180,3180,3180,0
|
||||
20250227,175700,337877675,3180,3180,3180,3180,0
|
||||
20250227,175600,337877675,3180,3180,3180,3180,4848
|
||||
20250227,175500,337877675,3180,3180,3180,3180,0
|
||||
20250227,175400,337877675,3180,3180,3180,3180,0
|
||||
20250227,175300,337877675,3180,3180,3180,3180,0
|
||||
20250227,175200,337877675,3180,3180,3180,3180,0
|
||||
20250227,175100,337877675,3180,3180,3180,3180,0
|
||||
20250227,175000,337877675,3180,3180,3180,3180,0
|
||||
20250227,174900,337877675,3180,3180,3180,3180,0
|
||||
20250227,174800,337877675,3180,3180,3180,3180,0
|
||||
20250227,174700,337877675,3180,3180,3180,3180,0
|
||||
20250227,174600,337877675,3180,3180,3180,3180,0
|
||||
20250227,174500,337877675,3180,3180,3180,3180,0
|
||||
20250227,174400,337877675,3180,3180,3180,3180,0
|
||||
20250227,174300,337877675,3180,3180,3180,3180,0
|
||||
20250227,174200,337877675,3180,3180,3180,3180,0
|
||||
20250227,174100,337877675,3180,3180,3180,3180,0
|
||||
20250227,174000,337877675,3180,3180,3180,3180,0
|
||||
20250227,173900,337877675,3180,3180,3180,3180,0
|
||||
20250227,173800,337877675,3180,3180,3180,3180,0
|
||||
20250227,173700,337877675,3180,3180,3180,3180,0
|
||||
20250227,173600,337877675,3180,3180,3180,3180,0
|
||||
20250227,173500,337877675,3180,3180,3180,3180,0
|
||||
20250227,173400,337877675,3180,3180,3180,3180,0
|
||||
20250227,173300,337877675,3180,3180,3180,3180,0
|
||||
20250227,173200,337877675,3180,3180,3180,3180,0
|
||||
20250227,173100,337877675,3180,3180,3180,3180,0
|
||||
20250227,173000,337877675,3180,3180,3180,3180,0
|
||||
20250227,172900,337877675,3180,3180,3180,3180,0
|
||||
20250227,172800,337877675,3180,3180,3180,3180,0
|
||||
20250227,172700,337877675,3180,3180,3180,3180,0
|
||||
20250227,172600,337877675,3180,3180,3180,3180,4848
|
||||
20250227,172500,337877675,3180,3180,3180,3180,0
|
||||
20250227,172400,337877675,3180,3180,3180,3180,0
|
||||
20250227,172300,337877675,3180,3180,3180,3180,0
|
||||
20250227,172200,337877675,3180,3180,3180,3180,0
|
||||
20250227,172100,337877675,3180,3180,3180,3180,0
|
||||
20250227,172000,337877675,3180,3180,3180,3180,0
|
||||
20250227,171900,337877675,3180,3180,3180,3180,0
|
||||
20250227,171800,337877675,3180,3180,3180,3180,0
|
||||
20250227,171700,337877675,3180,3180,3180,3180,0
|
||||
20250227,171600,337877675,3180,3180,3180,3180,0
|
||||
20250227,171500,337877675,3180,3180,3180,3180,0
|
||||
20250227,171400,337877675,3180,3180,3180,3180,0
|
||||
20250227,171300,337877675,3180,3180,3180,3180,0
|
||||
20250227,171200,337877675,3180,3180,3180,3180,0
|
||||
20250227,171100,337877675,3180,3180,3180,3180,0
|
||||
20250227,171000,337877675,3180,3180,3180,3180,0
|
||||
20250227,170900,337877675,3180,3180,3180,3180,0
|
||||
20250227,170800,337877675,3180,3180,3180,3180,0
|
||||
20250227,170700,337877675,3180,3180,3180,3180,0
|
||||
20250227,170600,337877675,3180,3180,3180,3180,0
|
||||
20250227,170500,337877675,3180,3180,3180,3180,0
|
||||
20250227,170400,337877675,3180,3180,3180,3180,0
|
||||
20250227,170300,337877675,3180,3180,3180,3180,0
|
||||
20250227,170200,337877675,3180,3180,3180,3180,0
|
||||
20250227,170100,337877675,3180,3180,3180,3180,0
|
||||
20250227,170000,337877675,3180,3180,3180,3180,0
|
||||
20250227,165900,337877675,3180,3180,3180,3180,0
|
||||
20250227,165800,337877675,3180,3180,3180,3180,0
|
||||
20250227,165700,337877675,3180,3180,3180,3180,0
|
||||
20250227,165600,337877675,3180,3180,3180,3180,4848
|
||||
20250227,165500,337877675,3180,3180,3180,3180,0
|
||||
20250227,165400,337877675,3180,3180,3180,3180,0
|
||||
20250227,165300,337877675,3180,3180,3180,3180,0
|
||||
20250227,165200,337877675,3180,3180,3180,3180,0
|
||||
20250227,165100,337877675,3180,3180,3180,3180,0
|
||||
20250227,165000,337877675,3180,3180,3180,3180,0
|
||||
20250227,164900,337877675,3180,3180,3180,3180,0
|
||||
20250227,164800,337877675,3180,3180,3180,3180,0
|
||||
20250227,164700,337877675,3180,3180,3180,3180,0
|
||||
20250227,164600,337877675,3180,3180,3180,3180,0
|
||||
20250227,164500,337877675,3180,3180,3180,3180,0
|
||||
20250227,164400,337877675,3180,3180,3180,3180,0
|
||||
20250227,164300,337877675,3180,3180,3180,3180,0
|
||||
20250227,164200,337877675,3180,3180,3180,3180,0
|
||||
20250227,164100,337877675,3180,3180,3180,3180,0
|
||||
20250227,164000,337877675,3180,3180,3180,3180,0
|
||||
20250227,163900,337877675,3180,3180,3180,3180,0
|
||||
20250227,163800,337877675,3180,3180,3180,3180,0
|
||||
20250227,163700,337877675,3180,3180,3180,3180,0
|
||||
20250227,163600,337877675,3180,3180,3180,3180,0
|
||||
20250227,163500,337877675,3180,3180,3180,3180,0
|
||||
20250227,163400,337877675,3180,3180,3180,3180,0
|
||||
20250227,163300,337877675,3180,3180,3180,3180,0
|
||||
20250227,163200,337877675,3180,3180,3180,3180,0
|
||||
20250227,163100,337877675,3180,3180,3180,3180,0
|
||||
20250227,163000,337877675,3180,3180,3180,3180,0
|
||||
20250227,162900,337877675,3180,3180,3180,3180,0
|
||||
20250227,162800,337877675,3180,3180,3180,3180,0
|
||||
20250227,162700,337877675,3180,3180,3180,3180,0
|
||||
20250227,162600,337877675,3180,3180,3180,3180,4848
|
||||
20250227,162500,337877675,3180,3180,3180,3180,0
|
||||
20250227,162400,337877675,3180,3180,3180,3180,0
|
||||
20250227,162300,337877675,3180,3180,3180,3180,0
|
||||
20250227,162200,337877675,3180,3180,3180,3180,0
|
||||
20250227,162100,337877675,3180,3180,3180,3180,0
|
||||
20250227,162000,337877675,3180,3180,3180,3180,0
|
||||
20250227,161900,337877675,3180,3180,3180,3180,0
|
||||
20250227,161800,337877675,3180,3180,3180,3180,0
|
||||
20250227,161700,337877675,3180,3180,3180,3180,0
|
||||
20250227,161600,337877675,3180,3180,3180,3180,0
|
||||
20250227,161500,337877675,3180,3180,3180,3180,0
|
||||
20250227,161400,337877675,3180,3180,3180,3180,0
|
||||
20250227,161300,337877675,3180,3180,3180,3180,0
|
||||
20250227,161200,337877675,3180,3180,3180,3180,0
|
||||
20250227,161100,337877675,3180,3180,3180,3180,0
|
||||
20250227,161000,337877675,3180,3180,3180,3180,0
|
||||
20250227,160900,337877675,3180,3180,3180,3180,0
|
||||
20250227,160800,337877675,3180,3180,3180,3180,0
|
||||
20250227,160700,337877675,3180,3180,3180,3180,0
|
||||
20250227,160600,337877675,3180,3180,3180,3180,0
|
||||
20250227,160500,337877675,3180,3180,3180,3180,0
|
||||
20250227,160400,337877675,3180,3180,3180,3180,0
|
||||
20250227,160300,337877675,3180,3180,3180,3180,0
|
||||
20250227,160200,337877675,3180,3180,3180,3180,0
|
||||
20250227,160100,337877675,3180,3180,3180,3180,0
|
||||
20250227,160000,337877675,3180,3180,3180,3180,0
|
||||
20250227,155900,337877675,3180,3180,3180,3180,0
|
||||
20250227,155800,337877675,3180,3180,3180,3180,0
|
||||
20250227,155700,337877675,3180,3180,3180,3180,0
|
||||
20250227,155600,337877675,3180,3180,3180,3180,4848
|
||||
20250227,155500,337877675,3180,3180,3180,3180,0
|
||||
20250227,155400,337877675,3180,3180,3180,3180,0
|
||||
20250227,155300,337877675,3180,3180,3180,3180,0
|
||||
20250227,155200,337877675,3180,3180,3180,3180,0
|
||||
20250227,155100,337877675,3180,3180,3180,3180,0
|
||||
20250227,155000,337877675,3180,3180,3180,3180,0
|
||||
20250227,154900,337877675,3180,3180,3180,3180,0
|
||||
20250227,154800,337877675,3180,3180,3180,3180,0
|
||||
20250227,154700,337877675,3180,3180,3180,3180,0
|
||||
20250227,154600,337877675,3180,3180,3180,3180,0
|
||||
20250227,154500,337877675,3180,3180,3180,3180,0
|
||||
20250227,154400,337877675,3180,3180,3180,3180,0
|
||||
20250227,154300,337877675,3180,3180,3180,3180,0
|
||||
20250227,154200,337877675,3180,3180,3180,3180,0
|
||||
20250227,154100,337877675,3180,3180,3180,3180,0
|
||||
20250227,154000,337877675,3180,3180,3180,3180,0
|
||||
20250227,153900,337877675,3180,3180,3180,3180,0
|
||||
20250227,153800,337877675,3180,3180,3180,3180,0
|
||||
20250227,153700,337877675,3180,3180,3180,3180,0
|
||||
20250227,153600,337877675,3180,3180,3180,3180,0
|
||||
20250227,153500,337877675,3180,3180,3180,3180,0
|
||||
20250227,153400,337877675,3180,3180,3180,3180,0
|
||||
20250227,153300,337877675,3180,3180,3180,3180,0
|
||||
20250227,153200,337877675,3180,3180,3180,3180,0
|
||||
20250227,153100,337877675,3180,3180,3180,3180,0
|
||||
20250227,153000,337877675,3180,3180,3180,3180,4848
|
||||
20250227,152900,322461035,3175,3175,3175,3175,0
|
||||
20250227,152800,322461035,3175,3175,3175,3175,0
|
||||
20250227,152700,322461035,3175,3175,3175,3175,0
|
||||
20250227,152600,322461035,3175,3175,3175,3175,0
|
||||
20250227,152500,322461035,3175,3175,3175,3175,0
|
||||
20250227,152400,322461035,3175,3175,3175,3175,0
|
||||
20250227,152300,322461035,3175,3175,3175,3175,0
|
||||
20250227,152200,322461035,3175,3175,3175,3175,0
|
||||
20250227,152100,322461035,3175,3175,3175,3175,0
|
||||
20250227,152000,322461035,3175,3175,3175,3175,0
|
||||
20250227,151900,322461035,3175,3180,3180,3170,336
|
||||
20250227,151800,321395805,3180,3175,3180,3175,46
|
||||
20250227,151700,321249705,3175,3175,3175,3175,113
|
||||
20250227,151600,320890930,3175,3180,3180,3175,57
|
||||
20250227,151500,320709950,3180,3180,3180,3180,0
|
||||
20250227,151400,320709950,3180,3180,3180,3180,30
|
||||
20250227,151300,320614550,3180,3170,3180,3170,221
|
||||
20250227,151200,319913050,3170,3175,3175,3170,467
|
||||
20250227,151100,318432610,3180,3180,3180,3180,0
|
||||
20250227,151000,318432610,3180,3180,3180,3180,2
|
||||
20250227,150900,318426250,3180,3175,3180,3170,90
|
||||
20250227,150800,318140750,3180,3175,3180,3170,84
|
||||
20250227,150700,317874445,3175,3175,3175,3175,1
|
||||
20250227,150600,317871270,3180,3180,3180,3180,1
|
||||
20250227,150500,317868090,3180,3180,3180,3170,38
|
||||
20250227,150400,317747600,3180,3180,3180,3170,548
|
||||
20250227,150300,316007280,3180,3180,3180,3175,126
|
||||
20250227,150200,315607200,3180,3180,3180,3175,602
|
||||
20250227,150100,313695840,3180,3175,3180,3175,49
|
||||
20250227,150000,313540260,3175,3175,3175,3175,497
|
||||
20250227,145900,311962285,3175,3175,3180,3175,163
|
||||
20250227,145800,311444390,3175,3175,3175,3175,21
|
||||
20250227,145700,311377715,3175,3175,3175,3175,35
|
||||
20250227,145600,311266590,3185,3180,3185,3175,310
|
||||
20250227,145500,310280885,3180,3180,3180,3180,39
|
||||
20250227,145400,310156865,3180,3180,3180,3180,0
|
||||
20250227,145300,310156865,3180,3180,3180,3180,33
|
||||
20250227,145200,310051925,3185,3185,3185,3185,1
|
||||
20250227,145100,310048740,3180,3180,3180,3180,52
|
||||
20250227,145000,309883380,3180,3180,3180,3180,25
|
||||
20250227,144900,309803880,3185,3185,3185,3185,0
|
||||
20250227,144800,309803880,3185,3175,3185,3175,50
|
||||
20250227,144700,309645120,3175,3180,3180,3175,240
|
||||
20250227,144600,308882805,3185,3185,3185,3185,2
|
||||
20250227,144500,308876435,3185,3180,3185,3180,38
|
||||
20250227,144400,308755590,3175,3175,3175,3175,0
|
||||
20250227,144300,308755590,3175,3185,3185,3175,544
|
||||
20250227,144200,307023350,3180,3180,3180,3180,0
|
||||
20250227,144100,307023350,3180,3180,3180,3180,250
|
||||
20250227,144000,306228350,3185,3185,3185,3185,1
|
||||
20250227,143900,306225165,3185,3185,3185,3185,3
|
||||
20250227,143800,306215610,3185,3185,3185,3175,12
|
||||
20250227,143700,306177490,3175,3180,3180,3175,9914
|
||||
20250227,143600,274656885,3185,3185,3185,3185,10
|
||||
20250227,143500,274625035,3185,3185,3185,3185,2
|
||||
20250227,143400,274618665,3185,3185,3185,3185,0
|
||||
20250227,143300,274618665,3185,3185,3185,3180,55
|
||||
20250227,143200,274443685,3185,3185,3185,3185,0
|
||||
20250227,143100,274443685,3185,3185,3185,3185,109
|
||||
20250227,143000,274096520,3190,3190,3190,3190,0
|
||||
20250227,142900,274096520,3190,3180,3190,3180,371
|
||||
20250227,142800,272916730,3180,3180,3180,3180,339
|
||||
20250227,142700,271838710,3190,3190,3190,3190,0
|
||||
20250227,142600,271838710,3190,3190,3190,3190,6
|
||||
20250227,142500,271819570,3185,3185,3185,3185,0
|
||||
20250227,142400,271819570,3185,3185,3190,3185,376
|
||||
20250227,142300,270622005,3190,3190,3190,3190,0
|
||||
20250227,142200,270622005,3190,3190,3190,3190,0
|
||||
20250227,142100,270622005,3190,3190,3190,3190,5
|
||||
20250227,142000,270606055,3190,3190,3190,3190,0
|
||||
20250227,141900,270606055,3190,3190,3190,3190,0
|
||||
20250227,141800,270606055,3190,3190,3190,3190,0
|
||||
20250227,141700,270606055,3190,3190,3190,3190,0
|
||||
20250227,141600,270606055,3190,3190,3190,3190,0
|
||||
20250227,141500,270606055,3190,3190,3190,3190,15
|
||||
20250227,141400,270558205,3190,3190,3190,3190,0
|
||||
20250227,141300,270558205,3190,3190,3190,3190,0
|
||||
20250227,141200,270558205,3190,3190,3190,3190,0
|
||||
20250227,141100,270558205,3190,3190,3190,3190,0
|
||||
20250227,141000,270558205,3190,3190,3190,3190,0
|
||||
20250227,140900,270558205,3190,3190,3190,3190,50
|
||||
20250227,140800,270398705,3195,3195,3195,3195,0
|
||||
20250227,140700,270398705,3195,3195,3195,3195,0
|
||||
20250227,140600,270398705,3195,3195,3195,3195,0
|
||||
20250227,140500,270398705,3195,3195,3195,3195,4
|
||||
20250227,140400,270385925,3195,3195,3195,3195,1
|
||||
20250227,140300,270382730,3195,3195,3195,3195,1
|
||||
20250227,140200,270379535,3195,3180,3195,3180,137
|
||||
20250227,140100,269943230,3185,3185,3185,3185,0
|
||||
20250227,140000,269943230,3185,3185,3185,3185,2
|
||||
20250227,135900,269936860,3180,3195,3195,3180,345
|
||||
20250227,135800,268838725,3195,3195,3195,3195,150
|
||||
20250227,135700,268359475,3195,3195,3195,3195,0
|
||||
20250227,135600,268359475,3195,3195,3195,3195,0
|
||||
20250227,135500,268359475,3195,3195,3195,3195,0
|
||||
20250227,135400,268359475,3195,3195,3195,3195,0
|
||||
20250227,135300,268359475,3195,3195,3195,3195,0
|
||||
20250227,135200,268359475,3195,3195,3195,3195,0
|
||||
20250227,135100,268359475,3195,3195,3195,3195,0
|
||||
20250227,135000,268359475,3195,3185,3195,3185,4
|
||||
20250227,134900,268346705,3185,3185,3185,3185,0
|
||||
20250227,134800,268346705,3185,3185,3185,3185,30
|
||||
20250227,134700,268251155,3190,3190,3190,3190,0
|
||||
20250227,134600,268251155,3190,3185,3190,3185,558
|
||||
20250227,134500,266472725,3190,3190,3190,3190,0
|
||||
20250227,134400,266472725,3190,3190,3190,3190,0
|
||||
20250227,134300,266472725,3190,3190,3190,3190,0
|
||||
20250227,134200,266472725,3190,3190,3190,3190,4
|
||||
20250227,134100,266459965,3190,3190,3190,3190,0
|
||||
20250227,134000,266459965,3190,3190,3190,3190,0
|
||||
20250227,133900,266459965,3190,3190,3190,3190,0
|
||||
20250227,133800,266459965,3190,3190,3190,3190,10
|
||||
20250227,133700,266428065,3190,3190,3190,3190,1
|
||||
20250227,133600,266424875,3195,3195,3195,3195,0
|
||||
20250227,133500,266424875,3195,3185,3195,3185,4
|
||||
20250227,133400,266412125,3185,3185,3185,3185,199
|
||||
20250227,133300,265778310,3185,3185,3185,3185,60
|
||||
20250227,133200,265587210,3185,3185,3185,3185,10
|
||||
20250227,133100,265555360,3185,3180,3185,3180,33
|
||||
20250227,133000,265450405,3180,3180,3180,3180,547
|
||||
20250227,132900,263710945,3180,3175,3180,3175,909
|
||||
20250227,132800,260824860,3180,3180,3180,3180,10
|
||||
20250227,132700,260793060,3185,3185,3185,3185,0
|
||||
20250227,132600,260793060,3185,3185,3185,3185,0
|
||||
20250227,132500,260793060,3185,3185,3185,3185,500
|
||||
20250227,132400,259200560,3175,3180,3180,3175,4197
|
||||
20250227,132300,245857100,3180,3180,3180,3180,0
|
||||
20250227,132200,245857100,3180,3180,3180,3180,0
|
||||
20250227,132100,245857100,3180,3180,3180,3180,0
|
||||
20250227,132000,245857100,3180,3180,3180,3180,0
|
||||
20250227,131900,245857100,3180,3195,3195,3180,853
|
||||
20250227,131800,243143810,3195,3195,3195,3195,1
|
||||
20250227,131700,243140615,3185,3185,3185,3185,591
|
||||
20250227,131600,241258280,3195,3195,3195,3195,165
|
||||
20250227,131500,240731105,3195,3195,3195,3195,0
|
||||
20250227,131400,240731105,3195,3195,3195,3195,0
|
||||
20250227,131300,240731105,3195,3195,3195,3195,0
|
||||
20250227,131200,240731105,3195,3195,3195,3195,0
|
||||
20250227,131100,240731105,3195,3195,3195,3195,0
|
||||
20250227,131000,240731105,3195,3195,3195,3195,0
|
||||
20250227,130900,240731105,3195,3195,3195,3195,0
|
||||
20250227,130800,240731105,3195,3185,3195,3185,501
|
||||
20250227,130700,239135410,3185,3185,3185,3185,510
|
||||
20250227,130600,237511060,3195,3195,3195,3195,0
|
||||
20250227,130500,237511060,3195,3195,3195,3195,0
|
||||
20250227,130400,237511060,3195,3195,3195,3195,0
|
||||
20250227,130300,237511060,3195,3185,3195,3185,11
|
||||
20250227,130200,237476015,3195,3195,3195,3195,0
|
||||
20250227,130100,237476015,3195,3195,3195,3195,0
|
||||
20250227,130000,237476015,3195,3190,3195,3190,1001
|
||||
20250227,125900,234282820,3190,3190,3190,3190,0
|
||||
20250227,125800,234282820,3190,3190,3190,3190,0
|
||||
20250227,125700,234282820,3190,3185,3190,3185,2526
|
||||
20250227,125600,226237455,3185,3185,3185,3185,0
|
||||
20250227,125500,226237455,3185,3185,3185,3185,30
|
||||
20250227,125400,226141905,3185,3185,3185,3185,0
|
||||
20250227,125300,226141905,3185,3185,3185,3185,0
|
||||
20250227,125200,226141905,3185,3185,3185,3185,0
|
||||
20250227,125100,226141905,3185,3185,3185,3185,5
|
||||
20250227,125000,226125980,3185,3185,3185,3185,0
|
||||
20250227,124900,226125980,3185,3185,3185,3185,0
|
||||
20250227,124800,226125980,3185,3185,3185,3185,1001
|
||||
20250227,124700,222937795,3185,3185,3185,3185,439
|
||||
20250227,124600,221539580,3185,3185,3185,3185,1
|
||||
20250227,124500,221536395,3180,3180,3180,3180,0
|
||||
20250227,124400,221536395,3180,3180,3180,3180,0
|
||||
20250227,124300,221536395,3180,3180,3180,3180,0
|
||||
20250227,124200,221536395,3180,3180,3180,3180,736
|
||||
20250227,124100,219195915,3180,3180,3180,3180,0
|
||||
20250227,124000,219195915,3180,3180,3180,3180,1
|
||||
20250227,123900,219192735,3180,3180,3180,3180,1
|
||||
20250227,123800,219189555,3175,3175,3175,3175,100
|
||||
20250227,123700,218872055,3180,3180,3180,3180,1
|
||||
20250227,123600,218868875,3180,3180,3180,3180,1
|
||||
20250227,123500,218865695,3180,3180,3180,3180,0
|
||||
20250227,123400,218865695,3180,3180,3180,3180,0
|
||||
20250227,123300,218865695,3180,3180,3180,3180,2
|
||||
20250227,123200,218859335,3180,3180,3180,3180,0
|
||||
20250227,123100,218859335,3180,3180,3180,3180,0
|
||||
20250227,123000,218859335,3180,3175,3180,3175,291
|
||||
20250227,122900,217935405,3175,3175,3175,3175,11
|
||||
20250227,122800,217900480,3180,3180,3180,3180,1
|
||||
20250227,122700,217897300,3180,3180,3180,3180,418
|
||||
20250227,122600,216568060,3180,3180,3180,3180,190
|
||||
20250227,122500,215963860,3180,3180,3180,3180,2
|
||||
20250227,122400,215957500,3180,3180,3180,3180,0
|
||||
20250227,122300,215957500,3180,3175,3180,3175,506
|
||||
20250227,122200,214350925,3175,3175,3175,3175,41
|
||||
20250227,122100,214220750,3185,3185,3185,3185,0
|
||||
20250227,122000,214220750,3185,3185,3185,3185,0
|
||||
20250227,121900,214220750,3185,3185,3185,3185,0
|
||||
20250227,121800,214220750,3185,3170,3185,3170,108
|
||||
20250227,121700,213878305,3185,3185,3185,3185,0
|
||||
20250227,121600,213878305,3185,3185,3185,3185,0
|
||||
20250227,121500,213878305,3185,3185,3185,3185,0
|
||||
20250227,121400,213878305,3185,3185,3185,3185,1
|
||||
20250227,121300,213875120,3170,3170,3170,3170,199
|
||||
20250227,121200,213244290,3185,3185,3185,3185,510
|
||||
20250227,121100,211619940,3185,3185,3185,3185,1
|
||||
20250227,121000,211616755,3170,3170,3170,3170,14
|
||||
20250227,120900,211572375,3170,3170,3170,3170,0
|
||||
20250227,120800,211572375,3170,3185,3185,3170,25
|
||||
20250227,120700,211493110,3170,3170,3170,3170,0
|
||||
20250227,120600,211493110,3170,3175,3175,3170,16
|
||||
20250227,120500,211442340,3170,3170,3170,3170,14
|
||||
20250227,120400,211397960,3175,3175,3175,3175,526
|
||||
20250227,120300,209727910,3175,3175,3175,3175,28
|
||||
20250227,120200,209639010,3185,3175,3185,3175,22
|
||||
20250227,120100,209569150,3185,3185,3185,3185,1
|
||||
20250227,120000,209565965,3175,3175,3175,3175,19
|
||||
20250227,115900,209505640,3175,3175,3175,3175,2
|
||||
20250227,115800,209499290,3175,3185,3185,3175,7
|
||||
20250227,115700,209477055,3175,3175,3175,3175,72
|
||||
20250227,115600,209248455,3175,3175,3175,3175,0
|
||||
20250227,115500,209248455,3175,3175,3175,3175,13
|
||||
20250227,115400,209207180,3185,3185,3185,3175,19
|
||||
20250227,115300,209146835,3175,3175,3175,3175,8
|
||||
20250227,115200,209121435,3175,3175,3175,3175,16
|
||||
20250227,115100,209070635,3175,3175,3175,3175,13
|
||||
20250227,115000,209029360,3185,3180,3185,3175,24
|
||||
20250227,114900,208953135,3185,3185,3185,3180,23
|
||||
20250227,114800,208879980,3170,3170,3170,3170,400
|
||||
20250227,114700,207611980,3175,3175,3175,3175,649
|
||||
20250227,114600,205551405,3190,3190,3190,3190,0
|
||||
20250227,114500,205551405,3190,3190,3190,3190,0
|
||||
20250227,114400,205551405,3190,3190,3190,3190,0
|
||||
20250227,114300,205551405,3190,3190,3190,3190,0
|
||||
20250227,114200,205551405,3190,3190,3190,3190,1
|
||||
20250227,114100,205548215,3180,3180,3180,3180,0
|
||||
20250227,114000,205548215,3180,3180,3180,3180,0
|
||||
20250227,113900,205548215,3180,3180,3180,3180,0
|
||||
20250227,113800,205548215,3180,3190,3190,3180,52
|
||||
20250227,113700,205382835,3180,3175,3180,3175,11
|
||||
20250227,113600,205347860,3175,3175,3175,3175,0
|
||||
20250227,113500,205347860,3175,3175,3175,3175,0
|
||||
20250227,113400,205347860,3175,3180,3180,3175,102
|
||||
20250227,113300,205023510,3190,3190,3190,3190,0
|
||||
20250227,113200,205023510,3190,3190,3190,3190,8
|
||||
20250227,113100,204997990,3190,3190,3190,3190,0
|
||||
20250227,113000,204997990,3190,3190,3190,3190,0
|
||||
20250227,112900,204997990,3190,3190,3190,3190,0
|
||||
20250227,112800,204997990,3190,3190,3190,3190,1
|
||||
20250227,112700,204994800,3190,3170,3190,3170,122
|
||||
20250227,112600,204608040,3190,3190,3190,3190,0
|
||||
20250227,112500,204608040,3190,3190,3190,3190,0
|
||||
20250227,112400,204608040,3190,3190,3190,3190,0
|
||||
20250227,112300,204608040,3190,3190,3190,3190,0
|
||||
20250227,112200,204608040,3190,3190,3190,3190,1
|
||||
20250227,112100,204604850,3170,3170,3170,3170,1
|
||||
20250227,112000,204601680,3170,3180,3190,3170,30
|
||||
20250227,111900,204506440,3180,3180,3180,3180,421
|
||||
20250227,111800,203167660,3180,3180,3180,3180,0
|
||||
20250227,111700,203167660,3180,3180,3180,3180,1
|
||||
20250227,111600,203164480,3170,3170,3170,3170,0
|
||||
20250227,111500,203164480,3170,3170,3170,3170,12
|
||||
20250227,111400,203126440,3180,3180,3180,3180,160
|
||||
20250227,111300,202617640,3180,3180,3180,3180,0
|
||||
20250227,111200,202617640,3180,3180,3180,3180,0
|
||||
20250227,111100,202617640,3180,3180,3180,3180,1
|
||||
20250227,111000,202614460,3180,3170,3180,3170,322
|
||||
20250227,110900,201593710,3170,3170,3170,3170,96
|
||||
20250227,110800,201289390,3165,3170,3170,3165,2080
|
||||
20250227,110700,194697540,3170,3165,3170,3165,11
|
||||
20250227,110600,194662675,3170,3165,3170,3165,110
|
||||
20250227,110500,194314475,3170,3175,3175,3170,913
|
||||
20250227,110400,191420090,3175,3175,3175,3175,29
|
||||
20250227,110300,191328015,3175,3175,3175,3175,388
|
||||
20250227,110200,190096115,3175,3175,3175,3175,0
|
||||
20250227,110100,190096115,3175,3175,3175,3175,0
|
||||
20250227,110000,190096115,3175,3175,3175,3175,0
|
||||
20250227,105900,190096115,3175,3175,3175,3175,41
|
||||
20250227,105800,189965940,3175,3175,3175,3175,0
|
||||
20250227,105700,189965940,3175,3185,3185,3175,1653
|
||||
20250227,105600,184717495,3180,3180,3180,3180,20
|
||||
20250227,105500,184653895,3180,3180,3180,3180,54
|
||||
20250227,105400,184482175,3180,3180,3180,3180,0
|
||||
20250227,105300,184482175,3180,3180,3180,3180,0
|
||||
20250227,105200,184482175,3180,3180,3180,3180,110
|
||||
20250227,105100,184132375,3180,3180,3180,3180,0
|
||||
20250227,105000,184132375,3180,3185,3185,3180,3500
|
||||
20250227,104900,173000230,3185,3185,3185,3185,600
|
||||
20250227,104800,171089230,3195,3195,3195,3195,0
|
||||
20250227,104700,171089230,3195,3195,3195,3195,0
|
||||
20250227,104600,171089230,3195,3190,3195,3190,208
|
||||
20250227,104500,170425705,3185,3185,3185,3185,0
|
||||
20250227,104400,170425705,3185,3185,3185,3185,0
|
||||
20250227,104300,170425705,3185,3185,3185,3185,1
|
||||
20250227,104200,170422520,3190,3190,3190,3190,555
|
||||
20250227,104100,168652070,3195,3190,3200,3190,508
|
||||
20250227,104000,167029020,3200,3200,3200,3200,0
|
||||
20250227,103900,167029020,3200,3200,3200,3200,49
|
||||
20250227,103800,166872220,3200,3190,3200,3190,10
|
||||
20250227,103700,166840310,3200,3195,3200,3190,48
|
||||
20250227,103600,166687170,3200,3200,3200,3200,1
|
||||
20250227,103500,166683970,3190,3190,3190,3190,0
|
||||
20250227,103400,166683970,3190,3190,3190,3190,215
|
||||
20250227,103300,165998120,3190,3190,3190,3190,500
|
||||
20250227,103200,164403120,3200,3200,3200,3200,0
|
||||
20250227,103100,164403120,3200,3200,3200,3200,0
|
||||
20250227,103000,164403120,3200,3200,3200,3200,0
|
||||
20250227,102900,164403120,3200,3200,3200,3200,6
|
||||
20250227,102800,164383920,3185,3185,3185,3185,0
|
||||
20250227,102700,164383920,3185,3195,3195,3185,218
|
||||
20250227,102600,163688360,3190,3190,3190,3190,3165
|
||||
20250227,102500,153592010,3200,3200,3200,3200,0
|
||||
20250227,102400,153592010,3200,3200,3200,3200,32
|
||||
20250227,102300,153489610,3200,3200,3200,3200,0
|
||||
20250227,102200,153489610,3200,3200,3200,3200,0
|
||||
20250227,102100,153489610,3200,3200,3200,3200,0
|
||||
20250227,102000,153489610,3200,3200,3200,3200,1
|
||||
20250227,101900,153486410,3185,3185,3185,3185,0
|
||||
20250227,101800,153486410,3185,3185,3185,3185,0
|
||||
20250227,101700,153486410,3185,3185,3185,3185,1
|
||||
20250227,101600,153483225,3200,3200,3200,3200,0
|
||||
20250227,101500,153483225,3200,3200,3200,3200,0
|
||||
20250227,101400,153483225,3200,3180,3200,3180,107
|
||||
20250227,101300,153141225,3195,3190,3195,3190,2392
|
||||
20250227,101200,145510740,3190,3190,3190,3190,1
|
||||
20250227,101100,145507550,3180,3180,3180,3180,100
|
||||
20250227,101000,145189550,3190,3195,3195,3190,86
|
||||
20250227,100900,144915160,3195,3195,3195,3195,32
|
||||
20250227,100800,144812920,3195,3195,3195,3195,0
|
||||
20250227,100700,144812920,3195,3195,3195,3195,5
|
||||
20250227,100600,144796945,3195,3195,3195,3195,0
|
||||
20250227,100500,144796945,3195,3195,3195,3195,6
|
||||
20250227,100400,144777775,3195,3195,3195,3195,4
|
||||
20250227,100300,144764995,3195,3195,3195,3180,1077
|
||||
20250227,100200,141336730,3195,3195,3195,3195,500
|
||||
20250227,100100,139739230,3195,3195,3195,3195,0
|
||||
20250227,100000,139739230,3195,3195,3195,3195,340
|
||||
20250227,095900,138652930,3195,3195,3195,3195,0
|
||||
20250227,095800,138652930,3195,3185,3195,3185,120
|
||||
20250227,095700,138270710,3180,3180,3180,3180,0
|
||||
20250227,095600,138270710,3180,3185,3185,3180,700
|
||||
20250227,095500,136044210,3180,3180,3180,3180,0
|
||||
20250227,095400,136044210,3180,3185,3185,3180,1021
|
||||
20250227,095300,132794830,3185,3185,3185,3185,200
|
||||
20250227,095200,132157830,3190,3190,3190,3190,853
|
||||
20250227,095100,129436760,3190,3190,3190,3190,15
|
||||
20250227,095000,129388910,3190,3190,3190,3190,132
|
||||
20250227,094900,128967830,3190,3190,3190,3190,168
|
||||
20250227,094800,128431910,3195,3195,3195,3195,0
|
||||
20250227,094700,128431910,3195,3190,3195,3190,73
|
||||
20250227,094600,128198845,3190,3190,3190,3190,0
|
||||
20250227,094500,128198845,3190,3190,3190,3190,56
|
||||
20250227,094400,128020205,3190,3190,3190,3190,42
|
||||
20250227,094300,127886225,3205,3205,3205,3205,0
|
||||
20250227,094200,127886225,3205,3190,3205,3190,17
|
||||
20250227,094100,127831980,3190,3190,3205,3190,5
|
||||
20250227,094000,127815995,3185,3185,3185,3185,0
|
||||
20250227,093900,127815995,3185,3200,3200,3185,1344
|
||||
20250227,093800,123525825,3200,3210,3210,3200,46
|
||||
20250227,093700,123378615,3200,3200,3200,3200,57
|
||||
20250227,093600,123196215,3210,3210,3210,3210,5
|
||||
20250227,093500,123180165,3210,3200,3210,3200,1615
|
||||
20250227,093400,118012085,3210,3210,3210,3200,1016
|
||||
20250227,093300,114760725,3210,3200,3210,3200,7
|
||||
20250227,093200,114738285,3205,3210,3210,3205,14
|
||||
20250227,093100,114693395,3200,3220,3220,3200,24
|
||||
20250227,093000,114616320,3220,3220,3220,3220,16
|
||||
20250227,092900,114564800,3215,3215,3215,3215,2054
|
||||
20250227,092800,107961190,3215,3210,3215,3210,10
|
||||
20250227,092700,107929080,3200,3190,3200,3190,1157
|
||||
20250227,092600,104234465,3190,3190,3190,3190,2594
|
||||
20250227,092500,95959605,3190,3180,3190,3170,442
|
||||
20250227,092400,94558195,3185,3185,3185,3170,5545
|
||||
20250227,092300,76955640,3185,3185,3185,3185,11
|
||||
20250227,092200,76920605,3185,3180,3185,3180,104
|
||||
20250227,092100,76589865,3180,3185,3185,3180,154
|
||||
20250227,092000,76100105,3200,3200,3200,3200,1
|
||||
20250227,091900,76096905,3195,3195,3195,3195,150
|
||||
20250227,091800,75617655,3195,3185,3195,3185,4
|
||||
20250227,091700,75604905,3200,3200,3200,3200,0
|
||||
20250227,091600,75604905,3200,3200,3200,3200,48
|
||||
20250227,091500,75451305,3200,3185,3200,3175,858
|
||||
20250227,091400,72724165,3200,3200,3200,3200,53
|
||||
20250227,091300,72554565,3200,3180,3200,3175,2572
|
||||
20250227,091200,64379870,3185,3185,3185,3185,162
|
||||
20250227,091100,63863900,3180,3215,3215,3180,3820
|
||||
20250227,091000,51680450,3215,3215,3215,3215,1
|
||||
20250227,090900,51677235,3220,3220,3220,3200,94
|
||||
20250227,090800,51376355,3200,3200,3200,3200,576
|
||||
20250227,090700,49533155,3220,3215,3220,3200,7045
|
||||
20250227,090600,26890670,3220,3220,3220,3220,0
|
||||
20250227,090500,26890670,3220,3200,3220,3200,2
|
||||
20250227,090400,26884250,3200,3225,3225,3200,506
|
||||
20250227,090300,25264400,3230,3230,3230,3230,1
|
||||
20250227,090200,25261170,3235,3235,3235,3235,306
|
||||
20250227,090100,24271260,3235,3225,3235,3225,4301
|
||||
20250227,090000,10400525,3225,3215,3225,3200,3238
|
||||
|
Reference in New Issue
Block a user