Update 2025-02-27 2849 candle_min
This commit is contained in:
607
018250/min/candle-20250227.csv
Normal file
607
018250/min/candle-20250227.csv
Normal file
@@ -0,0 +1,607 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,190500,567445520,13770,13770,13770,13770,813
|
||||
20250227,190400,567445520,13770,13770,13770,13770,0
|
||||
20250227,190300,567445520,13770,13770,13770,13770,0
|
||||
20250227,190200,567445520,13770,13770,13770,13770,0
|
||||
20250227,190100,567445520,13770,13770,13770,13770,0
|
||||
20250227,190000,567445520,13770,13770,13770,13770,0
|
||||
20250227,185900,567445520,13770,13770,13770,13770,0
|
||||
20250227,185800,567445520,13770,13770,13770,13770,0
|
||||
20250227,185700,567445520,13770,13770,13770,13770,0
|
||||
20250227,185600,567445520,13770,13770,13770,13770,0
|
||||
20250227,185500,567445520,13770,13770,13770,13770,0
|
||||
20250227,185400,567445520,13770,13770,13770,13770,0
|
||||
20250227,185300,567445520,13770,13770,13770,13770,0
|
||||
20250227,185200,567445520,13770,13770,13770,13770,0
|
||||
20250227,185100,567445520,13770,13770,13770,13770,0
|
||||
20250227,185000,567445520,13770,13770,13770,13770,0
|
||||
20250227,184900,567445520,13770,13770,13770,13770,0
|
||||
20250227,184800,567445520,13770,13770,13770,13770,0
|
||||
20250227,184700,567445520,13770,13770,13770,13770,0
|
||||
20250227,184600,567445520,13770,13770,13770,13770,0
|
||||
20250227,184500,567445520,13770,13770,13770,13770,0
|
||||
20250227,184400,567445520,13770,13770,13770,13770,0
|
||||
20250227,184300,567445520,13770,13770,13770,13770,0
|
||||
20250227,184200,567445520,13770,13770,13770,13770,0
|
||||
20250227,184100,567445520,13770,13770,13770,13770,0
|
||||
20250227,184000,567445520,13770,13770,13770,13770,0
|
||||
20250227,183900,567445520,13770,13770,13770,13770,0
|
||||
20250227,183800,567445520,13770,13770,13770,13770,0
|
||||
20250227,183700,567445520,13770,13770,13770,13770,0
|
||||
20250227,183600,567445520,13770,13770,13770,13770,0
|
||||
20250227,183500,567445520,13770,13770,13770,13770,813
|
||||
20250227,183400,567445520,13770,13770,13770,13770,0
|
||||
20250227,183300,567445520,13770,13770,13770,13770,0
|
||||
20250227,183200,567445520,13770,13770,13770,13770,0
|
||||
20250227,183100,567445520,13770,13770,13770,13770,0
|
||||
20250227,183000,567445520,13770,13770,13770,13770,0
|
||||
20250227,182900,567445520,13770,13770,13770,13770,0
|
||||
20250227,182800,567445520,13770,13770,13770,13770,0
|
||||
20250227,182700,567445520,13770,13770,13770,13770,0
|
||||
20250227,182600,567445520,13770,13770,13770,13770,0
|
||||
20250227,182500,567445520,13770,13770,13770,13770,0
|
||||
20250227,182400,567445520,13770,13770,13770,13770,0
|
||||
20250227,182300,567445520,13770,13770,13770,13770,0
|
||||
20250227,182200,567445520,13770,13770,13770,13770,0
|
||||
20250227,182100,567445520,13770,13770,13770,13770,0
|
||||
20250227,182000,567445520,13770,13770,13770,13770,0
|
||||
20250227,181900,567445520,13770,13770,13770,13770,0
|
||||
20250227,181800,567445520,13770,13770,13770,13770,0
|
||||
20250227,181700,567445520,13770,13770,13770,13770,0
|
||||
20250227,181600,567445520,13770,13770,13770,13770,0
|
||||
20250227,181500,567445520,13770,13770,13770,13770,0
|
||||
20250227,181400,567445520,13770,13770,13770,13770,0
|
||||
20250227,181300,567445520,13770,13770,13770,13770,0
|
||||
20250227,181200,567445520,13770,13770,13770,13770,0
|
||||
20250227,181100,567445520,13770,13770,13770,13770,0
|
||||
20250227,181000,567445520,13770,13770,13770,13770,0
|
||||
20250227,180900,567445520,13770,13770,13770,13770,0
|
||||
20250227,180800,567445520,13770,13770,13770,13770,0
|
||||
20250227,180700,567445520,13770,13770,13770,13770,0
|
||||
20250227,180600,567445520,13770,13770,13770,13770,0
|
||||
20250227,180500,567445520,13770,13770,13770,13770,813
|
||||
20250227,180400,567445520,13770,13770,13770,13770,0
|
||||
20250227,180300,567445520,13770,13770,13770,13770,0
|
||||
20250227,180200,567445520,13770,13770,13770,13770,0
|
||||
20250227,180100,567445520,13770,13770,13770,13770,0
|
||||
20250227,180000,567445520,13770,13770,13770,13770,0
|
||||
20250227,175900,567445520,13770,13770,13770,13770,0
|
||||
20250227,175800,567445520,13770,13770,13770,13770,0
|
||||
20250227,175700,567445520,13770,13770,13770,13770,0
|
||||
20250227,175600,567445520,13770,13770,13770,13770,0
|
||||
20250227,175500,567445520,13770,13770,13770,13770,0
|
||||
20250227,175400,567445520,13770,13770,13770,13770,0
|
||||
20250227,175300,567445520,13770,13770,13770,13770,0
|
||||
20250227,175200,567445520,13770,13770,13770,13770,0
|
||||
20250227,175100,567445520,13770,13770,13770,13770,0
|
||||
20250227,175000,567445520,13770,13770,13770,13770,0
|
||||
20250227,174900,567445520,13770,13770,13770,13770,0
|
||||
20250227,174800,567445520,13770,13770,13770,13770,0
|
||||
20250227,174700,567445520,13770,13770,13770,13770,0
|
||||
20250227,174600,567445520,13770,13770,13770,13770,0
|
||||
20250227,174500,567445520,13770,13770,13770,13770,0
|
||||
20250227,174400,567445520,13770,13770,13770,13770,0
|
||||
20250227,174300,567445520,13770,13770,13770,13770,0
|
||||
20250227,174200,567445520,13770,13770,13770,13770,0
|
||||
20250227,174100,567445520,13770,13770,13770,13770,0
|
||||
20250227,174000,567445520,13770,13770,13770,13770,0
|
||||
20250227,173900,567445520,13770,13770,13770,13770,0
|
||||
20250227,173800,567445520,13770,13770,13770,13770,0
|
||||
20250227,173700,567445520,13770,13770,13770,13770,0
|
||||
20250227,173600,567445520,13770,13770,13770,13770,0
|
||||
20250227,173500,567445520,13770,13770,13770,13770,813
|
||||
20250227,173400,567445520,13770,13770,13770,13770,0
|
||||
20250227,173300,567445520,13770,13770,13770,13770,0
|
||||
20250227,173200,567445520,13770,13770,13770,13770,0
|
||||
20250227,173100,567445520,13770,13770,13770,13770,0
|
||||
20250227,173000,567445520,13770,13770,13770,13770,0
|
||||
20250227,172900,567445520,13770,13770,13770,13770,0
|
||||
20250227,172800,567445520,13770,13770,13770,13770,0
|
||||
20250227,172700,567445520,13770,13770,13770,13770,0
|
||||
20250227,172600,567445520,13770,13770,13770,13770,0
|
||||
20250227,172500,567445520,13770,13770,13770,13770,0
|
||||
20250227,172400,567445520,13770,13770,13770,13770,0
|
||||
20250227,172300,567445520,13770,13770,13770,13770,0
|
||||
20250227,172200,567445520,13770,13770,13770,13770,0
|
||||
20250227,172100,567445520,13770,13770,13770,13770,0
|
||||
20250227,172000,567445520,13770,13770,13770,13770,0
|
||||
20250227,171900,567445520,13770,13770,13770,13770,0
|
||||
20250227,171800,567445520,13770,13770,13770,13770,0
|
||||
20250227,171700,567445520,13770,13770,13770,13770,0
|
||||
20250227,171600,567445520,13770,13770,13770,13770,0
|
||||
20250227,171500,567445520,13770,13770,13770,13770,0
|
||||
20250227,171400,567445520,13770,13770,13770,13770,0
|
||||
20250227,171300,567445520,13770,13770,13770,13770,0
|
||||
20250227,171200,567445520,13770,13770,13770,13770,0
|
||||
20250227,171100,567445520,13770,13770,13770,13770,0
|
||||
20250227,171000,567445520,13770,13770,13770,13770,0
|
||||
20250227,170900,567445520,13770,13770,13770,13770,0
|
||||
20250227,170800,567445520,13770,13770,13770,13770,0
|
||||
20250227,170700,567445520,13770,13770,13770,13770,0
|
||||
20250227,170600,567445520,13770,13770,13770,13770,0
|
||||
20250227,170500,567445520,13770,13770,13770,13770,813
|
||||
20250227,170400,567445520,13770,13770,13770,13770,0
|
||||
20250227,170300,567445520,13770,13770,13770,13770,0
|
||||
20250227,170200,567445520,13770,13770,13770,13770,0
|
||||
20250227,170100,567445520,13770,13770,13770,13770,0
|
||||
20250227,170000,567445520,13770,13770,13770,13770,0
|
||||
20250227,165900,567445520,13770,13770,13770,13770,0
|
||||
20250227,165800,567445520,13770,13770,13770,13770,0
|
||||
20250227,165700,567445520,13770,13770,13770,13770,0
|
||||
20250227,165600,567445520,13770,13770,13770,13770,0
|
||||
20250227,165500,567445520,13770,13770,13770,13770,0
|
||||
20250227,165400,567445520,13770,13770,13770,13770,0
|
||||
20250227,165300,567445520,13770,13770,13770,13770,0
|
||||
20250227,165200,567445520,13770,13770,13770,13770,0
|
||||
20250227,165100,567445520,13770,13770,13770,13770,0
|
||||
20250227,165000,567445520,13770,13770,13770,13770,0
|
||||
20250227,164900,567445520,13770,13770,13770,13770,0
|
||||
20250227,164800,567445520,13770,13770,13770,13770,0
|
||||
20250227,164700,567445520,13770,13770,13770,13770,0
|
||||
20250227,164600,567445520,13770,13770,13770,13770,0
|
||||
20250227,164500,567445520,13770,13770,13770,13770,0
|
||||
20250227,164400,567445520,13770,13770,13770,13770,0
|
||||
20250227,164300,567445520,13770,13770,13770,13770,0
|
||||
20250227,164200,567445520,13770,13770,13770,13770,0
|
||||
20250227,164100,567445520,13770,13770,13770,13770,0
|
||||
20250227,164000,567445520,13770,13770,13770,13770,0
|
||||
20250227,163900,567445520,13770,13770,13770,13770,0
|
||||
20250227,163800,567445520,13770,13770,13770,13770,0
|
||||
20250227,163700,567445520,13770,13770,13770,13770,0
|
||||
20250227,163600,567445520,13770,13770,13770,13770,0
|
||||
20250227,163500,567445520,13770,13770,13770,13770,813
|
||||
20250227,163400,567445520,13770,13770,13770,13770,0
|
||||
20250227,163300,567445520,13770,13770,13770,13770,0
|
||||
20250227,163200,567445520,13770,13770,13770,13770,0
|
||||
20250227,163100,567445520,13770,13770,13770,13770,0
|
||||
20250227,163000,567445520,13770,13770,13770,13770,0
|
||||
20250227,162900,567445520,13770,13770,13770,13770,0
|
||||
20250227,162800,567445520,13770,13770,13770,13770,0
|
||||
20250227,162700,567445520,13770,13770,13770,13770,0
|
||||
20250227,162600,567445520,13770,13770,13770,13770,0
|
||||
20250227,162500,567445520,13770,13770,13770,13770,0
|
||||
20250227,162400,567445520,13770,13770,13770,13770,0
|
||||
20250227,162300,567445520,13770,13770,13770,13770,0
|
||||
20250227,162200,567445520,13770,13770,13770,13770,0
|
||||
20250227,162100,567445520,13770,13770,13770,13770,0
|
||||
20250227,162000,567445520,13770,13770,13770,13770,0
|
||||
20250227,161900,567445520,13770,13770,13770,13770,0
|
||||
20250227,161800,567445520,13770,13770,13770,13770,0
|
||||
20250227,161700,567445520,13770,13770,13770,13770,0
|
||||
20250227,161600,567445520,13770,13770,13770,13770,0
|
||||
20250227,161500,567445520,13770,13770,13770,13770,0
|
||||
20250227,161400,567445520,13770,13770,13770,13770,0
|
||||
20250227,161300,567445520,13770,13770,13770,13770,0
|
||||
20250227,161200,567445520,13770,13770,13770,13770,0
|
||||
20250227,161100,567445520,13770,13770,13770,13770,0
|
||||
20250227,161000,567445520,13770,13770,13770,13770,0
|
||||
20250227,160900,567445520,13770,13770,13770,13770,0
|
||||
20250227,160800,567445520,13770,13770,13770,13770,0
|
||||
20250227,160700,567445520,13770,13770,13770,13770,0
|
||||
20250227,160600,567445520,13770,13770,13770,13770,0
|
||||
20250227,160500,567445520,13770,13770,13770,13770,813
|
||||
20250227,160400,567445520,13770,13770,13770,13770,0
|
||||
20250227,160300,567445520,13770,13770,13770,13770,0
|
||||
20250227,160200,567445520,13770,13770,13770,13770,0
|
||||
20250227,160100,567445520,13770,13770,13770,13770,0
|
||||
20250227,160000,567445520,13770,13770,13770,13770,0
|
||||
20250227,155900,567445520,13770,13770,13770,13770,0
|
||||
20250227,155800,567445520,13770,13770,13770,13770,0
|
||||
20250227,155700,567445520,13770,13770,13770,13770,0
|
||||
20250227,155600,567445520,13770,13770,13770,13770,0
|
||||
20250227,155500,567445520,13770,13770,13770,13770,0
|
||||
20250227,155400,567445520,13770,13770,13770,13770,0
|
||||
20250227,155300,567445520,13770,13770,13770,13770,0
|
||||
20250227,155200,567445520,13770,13770,13770,13770,0
|
||||
20250227,155100,567445520,13770,13770,13770,13770,0
|
||||
20250227,155000,567445520,13770,13770,13770,13770,0
|
||||
20250227,154900,567445520,13770,13770,13770,13770,0
|
||||
20250227,154800,567445520,13770,13770,13770,13770,0
|
||||
20250227,154700,567445520,13770,13770,13770,13770,0
|
||||
20250227,154600,567445520,13770,13770,13770,13770,0
|
||||
20250227,154500,567445520,13770,13770,13770,13770,0
|
||||
20250227,154400,567445520,13770,13770,13770,13770,0
|
||||
20250227,154300,567445520,13770,13770,13770,13770,0
|
||||
20250227,154200,567445520,13770,13770,13770,13770,0
|
||||
20250227,154100,567445520,13770,13770,13770,13770,0
|
||||
20250227,154000,567445520,13770,13770,13770,13770,0
|
||||
20250227,153900,567445520,13770,13770,13770,13770,0
|
||||
20250227,153800,567445520,13770,13770,13770,13770,0
|
||||
20250227,153700,567445520,13770,13770,13770,13770,0
|
||||
20250227,153600,567445520,13770,13770,13770,13770,0
|
||||
20250227,153500,567445520,13770,13770,13770,13770,813
|
||||
20250227,153400,567445520,13770,13770,13770,13770,0
|
||||
20250227,153300,567445520,13770,13770,13770,13770,0
|
||||
20250227,153200,567445520,13770,13770,13770,13770,0
|
||||
20250227,153100,567445520,13770,13770,13770,13770,0
|
||||
20250227,153000,567445520,13770,13770,13770,13770,813
|
||||
20250227,152900,556250510,13770,13770,13770,13770,0
|
||||
20250227,152800,556250510,13770,13770,13770,13770,0
|
||||
20250227,152700,556250510,13770,13770,13770,13770,0
|
||||
20250227,152600,556250510,13770,13770,13770,13770,0
|
||||
20250227,152500,556250510,13770,13770,13770,13770,0
|
||||
20250227,152400,556250510,13770,13770,13770,13770,0
|
||||
20250227,152300,556250510,13770,13770,13770,13770,0
|
||||
20250227,152200,556250510,13770,13770,13770,13770,0
|
||||
20250227,152100,556250510,13770,13770,13770,13770,0
|
||||
20250227,152000,556250510,13770,13770,13770,13770,0
|
||||
20250227,151900,556250510,13770,13770,13770,13770,81
|
||||
20250227,151800,555135140,13770,13770,13770,13770,60
|
||||
20250227,151700,554308940,13770,13780,13780,13770,40
|
||||
20250227,151600,553757940,13780,13780,13780,13780,4
|
||||
20250227,151500,553702820,13780,13770,13810,13770,215
|
||||
20250227,151400,550734910,13800,13800,13800,13800,664
|
||||
20250227,151300,541571710,13800,13810,13810,13800,1928
|
||||
20250227,151200,514947340,13810,13820,13820,13810,218
|
||||
20250227,151100,511934710,13830,13830,13830,13830,123
|
||||
20250227,151000,510233620,13830,13840,13840,13830,242
|
||||
20250227,150900,506884800,13840,13840,13840,13840,15
|
||||
20250227,150800,506677200,13840,13840,13840,13840,18
|
||||
20250227,150700,506428080,13840,13840,13840,13840,121
|
||||
20250227,150600,504753440,13840,13840,13840,13840,79
|
||||
20250227,150500,503660080,13860,13860,13860,13860,0
|
||||
20250227,150400,503660080,13860,13860,13860,13860,0
|
||||
20250227,150300,503660080,13860,13860,13860,13860,3
|
||||
20250227,150200,503618500,13830,13840,13850,13830,229
|
||||
20250227,150100,500448770,13840,13840,13840,13840,161
|
||||
20250227,150000,498220530,13840,13840,13840,13840,18
|
||||
20250227,145900,497971410,13840,13840,13840,13840,0
|
||||
20250227,145800,497971410,13840,13840,13840,13840,0
|
||||
20250227,145700,497971410,13840,13840,13840,13840,17
|
||||
20250227,145600,497736130,13860,13850,13860,13850,72
|
||||
20250227,145500,496738620,13860,13860,13860,13860,5
|
||||
20250227,145400,496669320,13850,13830,13850,13830,470
|
||||
20250227,145300,490159840,13830,13830,13830,13830,5
|
||||
20250227,145200,490090690,13830,13830,13890,13830,808
|
||||
20250227,145100,478906900,13820,13820,13820,13820,0
|
||||
20250227,145000,478906900,13820,13820,13820,13820,1
|
||||
20250227,144900,478893080,13820,13820,13820,13820,0
|
||||
20250227,144800,478893080,13820,13820,13820,13820,2
|
||||
20250227,144700,478865440,13820,13820,13820,13820,1
|
||||
20250227,144600,478851620,13820,13820,13820,13820,25
|
||||
20250227,144500,478506120,13830,13830,13830,13830,0
|
||||
20250227,144400,478506120,13830,13810,13830,13810,418
|
||||
20250227,144300,472730550,13810,13790,13810,13790,1547
|
||||
20250227,144200,451381740,13770,13790,13790,13760,221
|
||||
20250227,144100,448335040,13770,13750,13770,13750,132
|
||||
20250227,144000,446518760,13750,13750,13750,13750,20
|
||||
20250227,143900,446243760,13750,13750,13750,13750,12
|
||||
20250227,143800,446078760,13750,13750,13760,13750,104
|
||||
20250227,143700,444648750,13750,13750,13750,13750,0
|
||||
20250227,143600,444648750,13750,13750,13750,13750,0
|
||||
20250227,143500,444648750,13750,13750,13750,13750,37
|
||||
20250227,143400,444140000,13750,13750,13750,13750,1
|
||||
20250227,143300,444126250,13780,13750,13780,13750,332
|
||||
20250227,143200,439554410,13740,13740,13740,13740,1
|
||||
20250227,143100,439540670,13760,13760,13760,13760,0
|
||||
20250227,143000,439540670,13760,13760,13760,13760,1
|
||||
20250227,142900,439526910,13750,13750,13750,13750,278
|
||||
20250227,142800,435704410,13740,13740,13740,13740,0
|
||||
20250227,142700,435704410,13740,13740,13740,13740,0
|
||||
20250227,142600,435704410,13740,13740,13740,13740,1
|
||||
20250227,142500,435690670,13740,13720,13740,13720,139
|
||||
20250227,142400,433782300,13730,13740,13740,13710,502
|
||||
20250227,142300,426893270,13770,13770,13770,13770,0
|
||||
20250227,142200,426893270,13770,13770,13770,13770,0
|
||||
20250227,142100,426893270,13770,13740,13800,13740,407
|
||||
20250227,142000,421286390,13750,13750,13750,13750,1
|
||||
20250227,141900,421272640,13740,13740,13740,13740,0
|
||||
20250227,141800,421272640,13740,13740,13740,13740,17
|
||||
20250227,141700,421039060,13740,13740,13740,13740,10
|
||||
20250227,141600,420901660,13750,13750,13750,13750,0
|
||||
20250227,141500,420901660,13750,13750,13750,13750,149
|
||||
20250227,141400,418852910,13780,13780,13780,13780,0
|
||||
20250227,141300,418852910,13780,13780,13780,13780,0
|
||||
20250227,141200,418852910,13780,13780,13780,13780,33
|
||||
20250227,141100,418398170,13780,13760,13780,13760,240
|
||||
20250227,141000,415092430,13780,13790,13820,13770,179
|
||||
20250227,140900,412623920,13810,13760,13810,13760,58
|
||||
20250227,140800,411825000,13750,13750,13750,13750,34
|
||||
20250227,140700,411357500,13750,13760,13760,13750,90
|
||||
20250227,140600,410119600,13760,13760,13760,13760,3
|
||||
20250227,140500,410078320,13750,13750,13750,13750,0
|
||||
20250227,140400,410078320,13750,13750,13750,13750,5
|
||||
20250227,140300,410009570,13760,13760,13760,13760,17
|
||||
20250227,140200,409775650,13760,13730,13760,13730,68
|
||||
20250227,140100,408840830,13730,13730,13730,13730,0
|
||||
20250227,140000,408840830,13730,13730,13730,13730,6
|
||||
20250227,135900,408758450,13720,13720,13720,13710,51
|
||||
20250227,135800,408058860,13720,13730,13730,13720,14
|
||||
20250227,135700,407866760,13740,13740,13740,13740,4
|
||||
20250227,135600,407811800,13740,13740,13740,13740,19
|
||||
20250227,135500,407550740,13740,13750,13750,13740,6
|
||||
20250227,135400,407468290,13750,13750,13750,13750,64
|
||||
20250227,135300,406588290,13750,13760,13760,13750,25
|
||||
20250227,135200,406244330,13760,13760,13760,13760,0
|
||||
20250227,135100,406244330,13760,13760,13760,13760,0
|
||||
20250227,135000,406244330,13760,13760,13760,13760,1
|
||||
20250227,134900,406230570,13770,13760,13770,13760,106
|
||||
20250227,134800,404771650,13760,13760,13760,13760,7
|
||||
20250227,134700,404675330,13760,13760,13760,13760,0
|
||||
20250227,134600,404675330,13760,13750,13760,13750,46
|
||||
20250227,134500,404042700,13750,13740,13750,13740,6
|
||||
20250227,134400,403960250,13740,13740,13740,13740,0
|
||||
20250227,134300,403960250,13740,13740,13740,13740,18
|
||||
20250227,134200,403712930,13750,13750,13750,13750,15
|
||||
20250227,134100,403506680,13730,13730,13730,13730,0
|
||||
20250227,134000,403506680,13730,13730,13730,13730,1
|
||||
20250227,133900,403492950,13740,13740,13740,13740,52
|
||||
20250227,133800,402778470,13750,13760,13760,13750,5
|
||||
20250227,133700,402709710,13760,13770,13770,13760,23
|
||||
20250227,133600,402393140,13770,13770,13770,13770,0
|
||||
20250227,133500,402393140,13770,13770,13770,13770,0
|
||||
20250227,133400,402393140,13770,13770,13770,13770,2
|
||||
20250227,133300,402365600,13770,13770,13770,13770,6
|
||||
20250227,133200,402282980,13780,13780,13790,13780,54
|
||||
20250227,133100,401538840,13780,13780,13780,13780,23
|
||||
20250227,133000,401221900,13780,13780,13780,13780,14
|
||||
20250227,132900,401028980,13780,13780,13780,13780,44
|
||||
20250227,132800,400422660,13790,13800,13800,13790,8
|
||||
20250227,132700,400312330,13800,13800,13800,13800,13
|
||||
20250227,132600,400132930,13810,13830,13830,13810,191
|
||||
20250227,132500,397493300,13830,13830,13830,13830,1
|
||||
20250227,132400,397479470,13830,13850,13850,13830,105
|
||||
20250227,132300,396026860,13850,13850,13850,13850,1
|
||||
20250227,132200,396013010,13850,13850,13850,13850,1
|
||||
20250227,132100,395999160,13850,13850,13850,13850,1
|
||||
20250227,132000,395985310,13860,13840,13860,13840,139
|
||||
20250227,131900,394060340,13840,13850,13850,13840,37
|
||||
20250227,131800,393548250,13840,13840,13840,13840,64
|
||||
20250227,131700,392662490,13840,13840,13840,13840,26
|
||||
20250227,131600,392302650,13840,13840,13840,13840,336
|
||||
20250227,131500,387652410,13840,13840,13840,13840,0
|
||||
20250227,131400,387652410,13840,13850,13860,13840,146
|
||||
20250227,131300,385630480,13850,13850,13850,13850,137
|
||||
20250227,131200,383733030,13850,13850,13850,13850,5
|
||||
20250227,131100,383663780,13860,13860,13880,13860,119
|
||||
20250227,131000,382013410,13860,13860,13860,13860,2
|
||||
20250227,130900,381985690,13860,13870,13870,13860,30
|
||||
20250227,130800,381569600,13870,13880,13880,13870,4
|
||||
20250227,130700,381514110,13880,13880,13880,13880,21
|
||||
20250227,130600,381222630,13880,13880,13880,13880,44
|
||||
20250227,130500,380611910,13880,13880,13880,13880,0
|
||||
20250227,130400,380611910,13880,13880,13880,13880,19
|
||||
20250227,130300,380348190,13880,13880,13880,13880,6
|
||||
20250227,130200,380264910,13880,13890,13890,13880,19
|
||||
20250227,130100,380001120,13890,13880,13890,13880,39
|
||||
20250227,130000,379459660,13890,13880,13890,13880,103
|
||||
20250227,125900,378029020,13890,13880,13890,13880,2
|
||||
20250227,125800,378001250,13850,13880,13890,13850,102
|
||||
20250227,125700,376585510,13850,13850,13850,13850,0
|
||||
20250227,125600,376585510,13850,13850,13850,13850,20
|
||||
20250227,125500,376308510,13880,13880,13880,13880,1
|
||||
20250227,125400,376294630,13880,13890,13890,13880,240
|
||||
20250227,125300,372962060,13890,13890,13890,13890,37
|
||||
20250227,125200,372448130,13890,13890,13890,13890,31
|
||||
20250227,125100,372017540,13890,13900,13900,13890,46
|
||||
20250227,125000,371378540,13900,13890,13900,13890,39
|
||||
20250227,124900,370836810,13890,13900,13900,13890,21
|
||||
20250227,124800,370544940,13900,13900,13900,13900,214
|
||||
20250227,124700,367570340,13900,13920,13920,13900,363
|
||||
20250227,124600,362520560,13920,13910,13920,13910,323
|
||||
20250227,124500,358025420,13910,13910,13920,13910,176
|
||||
20250227,124400,355575560,13960,13930,13990,13910,901
|
||||
20250227,124300,342988640,13940,13960,13960,13940,257
|
||||
20250227,124200,339401320,13940,13860,13980,13860,285
|
||||
20250227,124100,335435700,13870,13860,13870,13860,138
|
||||
20250227,124000,333522690,13890,13890,13890,13890,0
|
||||
20250227,123900,333522690,13890,13870,13890,13870,35
|
||||
20250227,123800,333037220,13880,13900,13900,13860,134
|
||||
20250227,123700,331179150,13870,13870,13890,13870,36
|
||||
20250227,123600,330679630,13860,13860,13860,13850,99
|
||||
20250227,123500,329307510,13830,13840,13840,13830,39
|
||||
20250227,123400,328767780,13840,13850,13860,13840,422
|
||||
20250227,123300,322919360,13860,13830,13860,13830,174
|
||||
20250227,123200,320509440,13840,13830,13840,13830,42
|
||||
20250227,123100,319928200,13830,13840,13840,13830,2
|
||||
20250227,123000,319900530,13840,13840,13840,13840,0
|
||||
20250227,122900,319900530,13840,13840,13840,13840,0
|
||||
20250227,122800,319900530,13840,13840,13840,13840,69
|
||||
20250227,122700,318945570,13830,13830,13830,13830,29
|
||||
20250227,122600,318544500,13830,13830,13830,13830,1
|
||||
20250227,122500,318530670,13830,13830,13830,13830,30
|
||||
20250227,122400,318115770,13830,13840,13840,13830,3
|
||||
20250227,122300,318074260,13850,13850,13850,13850,0
|
||||
20250227,122200,318074260,13850,13840,13850,13840,202
|
||||
20250227,122100,315277190,13830,13830,13830,13830,15
|
||||
20250227,122000,315069740,13840,13840,13840,13840,1
|
||||
20250227,121900,315055900,13840,13830,13840,13830,95
|
||||
20250227,121800,313741860,13830,13830,13830,13830,2
|
||||
20250227,121700,313714200,13820,13820,13820,13820,7
|
||||
20250227,121600,313617460,13820,13820,13820,13820,2
|
||||
20250227,121500,313589820,13850,13850,13850,13850,5
|
||||
20250227,121400,313520570,13850,13830,13850,13830,91
|
||||
20250227,121300,312260390,13840,13820,13840,13810,102
|
||||
20250227,121200,310850610,13810,13810,13810,13810,12
|
||||
20250227,121100,310684890,13810,13800,13810,13800,26
|
||||
20250227,121000,310326070,13810,13800,13810,13800,64
|
||||
20250227,120900,309442640,13790,13790,13800,13770,171
|
||||
20250227,120800,307085250,13800,13780,13800,13780,304
|
||||
20250227,120700,302892660,13790,13780,13790,13780,2
|
||||
20250227,120600,302865090,13790,13790,13790,13790,5
|
||||
20250227,120500,302796140,13780,13770,13800,13750,149
|
||||
20250227,120400,300743240,13740,13740,13740,13740,0
|
||||
20250227,120300,300743240,13740,13760,13760,13740,45
|
||||
20250227,120200,300124060,13730,13730,13730,13730,0
|
||||
20250227,120100,300124060,13730,13730,13730,13730,0
|
||||
20250227,120000,300124060,13730,13750,13750,13730,166
|
||||
20250227,115900,297841720,13750,13770,13770,13750,69
|
||||
20250227,115800,296891910,13800,13800,13800,13800,0
|
||||
20250227,115700,296891910,13800,13750,13800,13750,402
|
||||
20250227,115600,291346570,13750,13740,13750,13740,52
|
||||
20250227,115500,290631940,13740,13730,13740,13730,3
|
||||
20250227,115400,290590740,13750,13750,13750,13740,5
|
||||
20250227,115300,290522010,13730,13730,13740,13720,138
|
||||
20250227,115200,288628170,13730,13720,13730,13720,60
|
||||
20250227,115100,287804570,13720,13730,13730,13720,34
|
||||
20250227,115000,287337930,13720,13700,13720,13700,62
|
||||
20250227,114900,286487310,13720,13710,13720,13710,138
|
||||
20250227,114800,284595230,13700,13710,13710,13700,38
|
||||
20250227,114700,284074600,13710,13710,13710,13710,0
|
||||
20250227,114600,284074600,13710,13710,13710,13710,0
|
||||
20250227,114500,284074600,13710,13710,13710,13710,7
|
||||
20250227,114400,283978630,13710,13710,13710,13710,15
|
||||
20250227,114300,283772980,13710,13710,13710,13710,7
|
||||
20250227,114200,283677010,13730,13730,13730,13730,0
|
||||
20250227,114100,283677010,13730,13710,13730,13710,57
|
||||
20250227,114000,282894940,13750,13750,13750,13750,0
|
||||
20250227,113900,282894940,13750,13750,13750,13750,0
|
||||
20250227,113800,282894940,13750,13750,13750,13750,0
|
||||
20250227,113700,282894940,13750,13730,13750,13730,4
|
||||
20250227,113600,282839980,13750,13710,13750,13710,9
|
||||
20250227,113500,282716390,13750,13710,13750,13700,259
|
||||
20250227,113400,279166670,13700,13700,13700,13700,48
|
||||
20250227,113300,278509070,13700,13700,13700,13700,2
|
||||
20250227,113200,278481670,13700,13700,13700,13700,0
|
||||
20250227,113100,278481670,13700,13700,13700,13700,100
|
||||
20250227,113000,277111670,13690,13690,13690,13690,0
|
||||
20250227,112900,277111670,13690,13690,13690,13690,14
|
||||
20250227,112800,276920010,13690,13690,13690,13690,8
|
||||
20250227,112700,276810490,13690,13690,13690,13690,8
|
||||
20250227,112600,276700970,13700,13700,13700,13700,1
|
||||
20250227,112500,276687270,13700,13700,13730,13680,84
|
||||
20250227,112400,275536380,13700,13660,13700,13650,605
|
||||
20250227,112300,267252500,13650,13660,13660,13650,153
|
||||
20250227,112200,265162540,13660,13660,13670,13660,96
|
||||
20250227,112100,263850630,13650,13670,13670,13650,28
|
||||
20250227,112000,263467890,13660,13650,13660,13640,409
|
||||
20250227,111900,257883480,13670,13670,13670,13650,2157
|
||||
20250227,111800,228427310,13700,13690,13700,13690,56
|
||||
20250227,111700,227660660,13690,13690,13690,13690,10
|
||||
20250227,111600,227523760,13690,13690,13690,13690,2
|
||||
20250227,111500,227496380,13680,13680,13680,13680,43
|
||||
20250227,111400,226908140,13670,13670,13670,13670,3
|
||||
20250227,111300,226867130,13690,13690,13690,13690,0
|
||||
20250227,111200,226867130,13690,13670,13690,13670,8
|
||||
20250227,111100,226757670,13670,13690,13700,13670,30
|
||||
20250227,111000,226347060,13680,13680,13680,13680,1
|
||||
20250227,110900,226333380,13680,13680,13690,13680,49
|
||||
20250227,110800,225663050,13660,13670,13670,13660,87
|
||||
20250227,110700,224473770,13660,13680,13680,13660,38
|
||||
20250227,110600,223954350,13680,13670,13680,13670,7
|
||||
20250227,110500,223858640,13680,13680,13680,13680,100
|
||||
20250227,110400,222490640,13680,13680,13680,13680,1
|
||||
20250227,110300,222476960,13680,13710,13710,13680,1501
|
||||
20250227,110200,201915150,13730,13710,13730,13710,2
|
||||
20250227,110100,201887710,13710,13710,13710,13710,20
|
||||
20250227,110000,201613510,13720,13720,13720,13720,151
|
||||
20250227,105900,199541790,13710,13710,13710,13710,15
|
||||
20250227,105800,199336140,13710,13710,13710,13710,0
|
||||
20250227,105700,199336140,13710,13710,13710,13710,0
|
||||
20250227,105600,199336140,13710,13710,13710,13710,0
|
||||
20250227,105500,199336140,13710,13710,13710,13710,2
|
||||
20250227,105400,199308720,13710,13710,13720,13710,102
|
||||
20250227,105300,197909600,13710,13710,13710,13710,0
|
||||
20250227,105200,197909600,13710,13710,13710,13710,10
|
||||
20250227,105100,197772500,13710,13710,13710,13710,120
|
||||
20250227,105000,196127300,13710,13710,13710,13710,22
|
||||
20250227,104900,195825680,13710,13710,13710,13710,86
|
||||
20250227,104800,194646620,13710,13710,13710,13710,0
|
||||
20250227,104700,194646620,13710,13710,13720,13710,28
|
||||
20250227,104600,194262660,13710,13710,13710,13710,4
|
||||
20250227,104500,194207820,13710,13720,13720,13710,67
|
||||
20250227,104400,193288750,13720,13720,13720,13720,0
|
||||
20250227,104300,193288750,13720,13720,13720,13720,0
|
||||
20250227,104200,193288750,13720,13720,13720,13720,70
|
||||
20250227,104100,192328350,13720,13720,13720,13720,1
|
||||
20250227,104000,192314630,13720,13720,13720,13720,34
|
||||
20250227,103900,191848150,13720,13720,13720,13720,0
|
||||
20250227,103800,191848150,13720,13720,13720,13720,0
|
||||
20250227,103700,191848150,13720,13720,13720,13720,10
|
||||
20250227,103600,191710950,13720,13720,13720,13720,1529
|
||||
20250227,103500,170733070,13710,13710,13710,13710,49
|
||||
20250227,103400,170061280,13710,13710,13710,13710,0
|
||||
20250227,103300,170061280,13710,13710,13710,13710,19
|
||||
20250227,103200,169800790,13720,13720,13720,13720,6
|
||||
20250227,103100,169718470,13720,13720,13720,13720,49
|
||||
20250227,103000,169046190,13730,13730,13730,13730,49
|
||||
20250227,102900,168373420,13720,13720,13720,13720,0
|
||||
20250227,102800,168373420,13720,13720,13720,13720,0
|
||||
20250227,102700,168373420,13720,13750,13750,13720,10
|
||||
20250227,102600,168236010,13730,13730,13750,13730,260
|
||||
20250227,102500,164665700,13700,13700,13700,13700,17
|
||||
20250227,102400,164432800,13730,13730,13730,13730,1
|
||||
20250227,102300,164419070,13700,13700,13700,13700,29
|
||||
20250227,102200,164021770,13700,13700,13700,13700,153
|
||||
20250227,102100,161925670,13700,13700,13700,13700,55
|
||||
20250227,102000,161172170,13700,13700,13700,13700,105
|
||||
20250227,101900,159733670,13700,13700,13700,13700,1
|
||||
20250227,101800,159719970,13700,13700,13730,13700,21
|
||||
20250227,101700,159432180,13700,13700,13700,13700,0
|
||||
20250227,101600,159432180,13700,13700,13700,13700,1
|
||||
20250227,101500,159418480,13700,13700,13700,13700,213
|
||||
20250227,101400,156500380,13700,13700,13700,13700,24
|
||||
20250227,101300,156171580,13700,13720,13720,13700,4
|
||||
20250227,101200,156116720,13730,13730,13730,13730,27
|
||||
20250227,101100,155746010,13730,13730,13730,13730,545
|
||||
20250227,101000,148263160,13730,13700,13730,13700,14
|
||||
20250227,100900,148071330,13730,13690,13730,13690,164
|
||||
20250227,100800,145820830,13690,13690,13690,13690,29
|
||||
20250227,100700,145423820,13730,13710,13730,13700,221
|
||||
20250227,100600,142394300,13710,13710,13730,13710,68
|
||||
20250227,100500,141461960,13710,13710,13710,13710,457
|
||||
20250227,100400,135196490,13710,13710,13710,13710,0
|
||||
20250227,100300,135196490,13710,13710,13710,13710,31
|
||||
20250227,100200,134771480,13720,13720,13720,13720,25
|
||||
20250227,100100,134428480,13720,13710,13720,13710,130
|
||||
20250227,100000,132645690,13710,13710,13710,13710,35
|
||||
20250227,095900,132165840,13710,13710,13710,13710,18
|
||||
20250227,095800,131919060,13710,13720,13720,13710,19
|
||||
20250227,095700,131658470,13720,13720,13720,13720,247
|
||||
20250227,095600,128269630,13720,13720,13720,13720,6
|
||||
20250227,095500,128187310,13720,13720,13720,13720,57
|
||||
20250227,095400,127405270,13720,13720,13720,13720,0
|
||||
20250227,095300,127405270,13720,13720,13720,13720,0
|
||||
20250227,095200,127405270,13720,13720,13720,13720,178
|
||||
20250227,095100,124963110,13720,13720,13720,13720,88
|
||||
20250227,095000,123755750,13720,13720,13720,13710,164
|
||||
20250227,094900,121505710,13720,13740,13740,13720,503
|
||||
20250227,094800,114594970,13740,13740,13740,13740,21
|
||||
20250227,094700,114306430,13740,13740,13740,13740,13
|
||||
20250227,094600,114127810,13750,13740,13750,13720,21
|
||||
20250227,094500,113839310,13730,13730,13760,13720,861
|
||||
20250227,094400,102008680,13720,13740,13750,13720,25
|
||||
20250227,094300,101665010,13730,13720,13750,13710,49
|
||||
20250227,094200,100992190,13700,13700,13740,13690,308
|
||||
20250227,094100,96771150,13690,13690,13690,13690,9
|
||||
20250227,094000,96647940,13690,13670,13690,13670,607
|
||||
20250227,093900,88349000,13650,13650,13650,13650,6
|
||||
20250227,093800,88267100,13650,13650,13650,13650,0
|
||||
20250227,093700,88267100,13650,13670,13670,13650,2
|
||||
20250227,093600,88239780,13670,13670,13670,13670,3
|
||||
20250227,093500,88198770,13650,13670,13670,13650,4
|
||||
20250227,093400,88144110,13670,13650,13670,13650,9
|
||||
20250227,093300,88021240,13670,13650,13670,13650,100
|
||||
20250227,093200,86656220,13650,13670,13670,13650,80
|
||||
20250227,093100,85563600,13670,13670,13670,13670,0
|
||||
20250227,093000,85563600,13670,13670,13670,13670,1
|
||||
20250227,092900,85549930,13680,13680,13680,13650,50
|
||||
20250227,092800,84866520,13680,13680,13680,13680,0
|
||||
20250227,092700,84866520,13680,13680,13690,13680,4
|
||||
20250227,092600,84811790,13690,13680,13690,13680,5
|
||||
20250227,092500,84743380,13690,13680,13690,13680,15
|
||||
20250227,092400,84538140,13690,13690,13690,13680,3
|
||||
20250227,092300,84497080,13690,13650,13690,13640,781
|
||||
20250227,092200,73835520,13690,13670,13690,13670,28
|
||||
20250227,092100,73452740,13650,13640,13650,13640,238
|
||||
20250227,092000,70205660,13640,13640,13640,13640,82
|
||||
20250227,091900,69087180,13630,13630,13630,13630,113
|
||||
20250227,091800,67546990,13630,13640,13640,13630,452
|
||||
20250227,091700,61385820,13640,13630,13640,13620,446
|
||||
20250227,091600,55311240,13630,13630,13630,13620,128
|
||||
20250227,091500,53566640,13630,13640,13640,13630,126
|
||||
20250227,091400,51848910,13640,13680,13680,13620,1443
|
||||
20250227,091300,32143690,13680,13730,13740,13680,545
|
||||
20250227,091200,24675090,13730,13750,13750,13730,31
|
||||
20250227,091100,24249220,13750,13750,13760,13750,25
|
||||
20250227,091000,23905450,13750,13750,13750,13750,27
|
||||
20250227,090900,23534200,13750,13730,13760,13730,181
|
||||
20250227,090800,21048820,13730,13730,13730,13730,34
|
||||
20250227,090700,20582000,13730,13730,13730,13730,95
|
||||
20250227,090600,19277650,13730,13710,13790,13700,75
|
||||
20250227,090500,18248540,13730,13760,13780,13700,70
|
||||
20250227,090400,17288740,13710,13690,13800,13690,24
|
||||
20250227,090300,16958560,13680,13670,13680,13670,161
|
||||
20250227,090200,14756570,13670,13750,13800,13670,123
|
||||
20250227,090100,13069530,13750,13830,13850,13750,906
|
||||
20250227,090000,567820,13850,13850,13850,13850,40
|
||||
|
Reference in New Issue
Block a user