Update 2025-02-27 2849 candle_min
This commit is contained in:
627
039290/min/candle-20250227.csv
Normal file
627
039290/min/candle-20250227.csv
Normal file
@@ -0,0 +1,627 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,192500,185367310,6960,6960,6960,6960,1938
|
||||
20250227,192400,185367310,6960,6960,6960,6960,0
|
||||
20250227,192300,185367310,6960,6960,6960,6960,0
|
||||
20250227,192200,185367310,6960,6960,6960,6960,0
|
||||
20250227,192100,185367310,6960,6960,6960,6960,0
|
||||
20250227,192000,185367310,6960,6960,6960,6960,0
|
||||
20250227,191900,185367310,6960,6960,6960,6960,0
|
||||
20250227,191800,185367310,6960,6960,6960,6960,0
|
||||
20250227,191700,185367310,6960,6960,6960,6960,0
|
||||
20250227,191600,185367310,6960,6960,6960,6960,0
|
||||
20250227,191500,185367310,6960,6960,6960,6960,0
|
||||
20250227,191400,185367310,6960,6960,6960,6960,0
|
||||
20250227,191300,185367310,6960,6960,6960,6960,0
|
||||
20250227,191200,185367310,6960,6960,6960,6960,0
|
||||
20250227,191100,185367310,6960,6960,6960,6960,0
|
||||
20250227,191000,185367310,6960,6960,6960,6960,0
|
||||
20250227,190900,185367310,6960,6960,6960,6960,0
|
||||
20250227,190800,185367310,6960,6960,6960,6960,0
|
||||
20250227,190700,185367310,6960,6960,6960,6960,0
|
||||
20250227,190600,185367310,6960,6960,6960,6960,0
|
||||
20250227,190500,185367310,6960,6960,6960,6960,0
|
||||
20250227,190400,185367310,6960,6960,6960,6960,0
|
||||
20250227,190300,185367310,6960,6960,6960,6960,0
|
||||
20250227,190200,185367310,6960,6960,6960,6960,0
|
||||
20250227,190100,185367310,6960,6960,6960,6960,0
|
||||
20250227,190000,185367310,6960,6960,6960,6960,0
|
||||
20250227,185900,185367310,6960,6960,6960,6960,0
|
||||
20250227,185800,185367310,6960,6960,6960,6960,0
|
||||
20250227,185700,185367310,6960,6960,6960,6960,0
|
||||
20250227,185600,185367310,6960,6960,6960,6960,0
|
||||
20250227,185500,185367310,6960,6960,6960,6960,1938
|
||||
20250227,185400,185367310,6960,6960,6960,6960,0
|
||||
20250227,185300,185367310,6960,6960,6960,6960,0
|
||||
20250227,185200,185367310,6960,6960,6960,6960,0
|
||||
20250227,185100,185367310,6960,6960,6960,6960,0
|
||||
20250227,185000,185367310,6960,6960,6960,6960,0
|
||||
20250227,184900,185367310,6960,6960,6960,6960,0
|
||||
20250227,184800,185367310,6960,6960,6960,6960,0
|
||||
20250227,184700,185367310,6960,6960,6960,6960,0
|
||||
20250227,184600,185367310,6960,6960,6960,6960,0
|
||||
20250227,184500,185367310,6960,6960,6960,6960,0
|
||||
20250227,184400,185367310,6960,6960,6960,6960,0
|
||||
20250227,184300,185367310,6960,6960,6960,6960,0
|
||||
20250227,184200,185367310,6960,6960,6960,6960,0
|
||||
20250227,184100,185367310,6960,6960,6960,6960,0
|
||||
20250227,184000,185367310,6960,6960,6960,6960,0
|
||||
20250227,183900,185367310,6960,6960,6960,6960,0
|
||||
20250227,183800,185367310,6960,6960,6960,6960,0
|
||||
20250227,183700,185367310,6960,6960,6960,6960,0
|
||||
20250227,183600,185367310,6960,6960,6960,6960,0
|
||||
20250227,183500,185367310,6960,6960,6960,6960,0
|
||||
20250227,183400,185367310,6960,6960,6960,6960,0
|
||||
20250227,183300,185367310,6960,6960,6960,6960,0
|
||||
20250227,183200,185367310,6960,6960,6960,6960,0
|
||||
20250227,183100,185367310,6960,6960,6960,6960,0
|
||||
20250227,183000,185367310,6960,6960,6960,6960,0
|
||||
20250227,182900,185367310,6960,6960,6960,6960,0
|
||||
20250227,182800,185367310,6960,6960,6960,6960,0
|
||||
20250227,182700,185367310,6960,6960,6960,6960,0
|
||||
20250227,182600,185367310,6960,6960,6960,6960,0
|
||||
20250227,182500,185367310,6960,6960,6960,6960,1938
|
||||
20250227,182400,185367310,6960,6960,6960,6960,0
|
||||
20250227,182300,185367310,6960,6960,6960,6960,0
|
||||
20250227,182200,185367310,6960,6960,6960,6960,0
|
||||
20250227,182100,185367310,6960,6960,6960,6960,0
|
||||
20250227,182000,185367310,6960,6960,6960,6960,0
|
||||
20250227,181900,185367310,6960,6960,6960,6960,0
|
||||
20250227,181800,185367310,6960,6960,6960,6960,0
|
||||
20250227,181700,185367310,6960,6960,6960,6960,0
|
||||
20250227,181600,185367310,6960,6960,6960,6960,0
|
||||
20250227,181500,185367310,6960,6960,6960,6960,0
|
||||
20250227,181400,185367310,6960,6960,6960,6960,0
|
||||
20250227,181300,185367310,6960,6960,6960,6960,0
|
||||
20250227,181200,185367310,6960,6960,6960,6960,0
|
||||
20250227,181100,185367310,6960,6960,6960,6960,0
|
||||
20250227,181000,185367310,6960,6960,6960,6960,0
|
||||
20250227,180900,185367310,6960,6960,6960,6960,0
|
||||
20250227,180800,185367310,6960,6960,6960,6960,0
|
||||
20250227,180700,185367310,6960,6960,6960,6960,0
|
||||
20250227,180600,185367310,6960,6960,6960,6960,0
|
||||
20250227,180500,185367310,6960,6960,6960,6960,0
|
||||
20250227,180400,185367310,6960,6960,6960,6960,0
|
||||
20250227,180300,185367310,6960,6960,6960,6960,0
|
||||
20250227,180200,185367310,6960,6960,6960,6960,0
|
||||
20250227,180100,185367310,6960,6960,6960,6960,0
|
||||
20250227,180000,185367310,6960,6960,6960,6960,0
|
||||
20250227,175900,185367310,6960,6960,6960,6960,0
|
||||
20250227,175800,185367310,6960,6960,6960,6960,0
|
||||
20250227,175700,185367310,6960,6960,6960,6960,0
|
||||
20250227,175600,185367310,6960,6960,6960,6960,0
|
||||
20250227,175500,185367310,6960,6960,6960,6960,1938
|
||||
20250227,175400,185367310,6960,6960,6960,6960,0
|
||||
20250227,175300,185367310,6960,6960,6960,6960,0
|
||||
20250227,175200,185367310,6960,6960,6960,6960,0
|
||||
20250227,175100,185367310,6960,6960,6960,6960,0
|
||||
20250227,175000,185367310,6960,6960,6960,6960,0
|
||||
20250227,174900,185367310,6960,6960,6960,6960,0
|
||||
20250227,174800,185367310,6960,6960,6960,6960,0
|
||||
20250227,174700,185367310,6960,6960,6960,6960,0
|
||||
20250227,174600,185367310,6960,6960,6960,6960,0
|
||||
20250227,174500,185367310,6960,6960,6960,6960,0
|
||||
20250227,174400,185367310,6960,6960,6960,6960,0
|
||||
20250227,174300,185367310,6960,6960,6960,6960,0
|
||||
20250227,174200,185367310,6960,6960,6960,6960,0
|
||||
20250227,174100,185367310,6960,6960,6960,6960,0
|
||||
20250227,174000,185367310,6960,6960,6960,6960,0
|
||||
20250227,173900,185367310,6960,6960,6960,6960,0
|
||||
20250227,173800,185367310,6960,6960,6960,6960,0
|
||||
20250227,173700,185367310,6960,6960,6960,6960,0
|
||||
20250227,173600,185367310,6960,6960,6960,6960,0
|
||||
20250227,173500,185367310,6960,6960,6960,6960,0
|
||||
20250227,173400,185367310,6960,6960,6960,6960,0
|
||||
20250227,173300,185367310,6960,6960,6960,6960,0
|
||||
20250227,173200,185367310,6960,6960,6960,6960,0
|
||||
20250227,173100,185367310,6960,6960,6960,6960,0
|
||||
20250227,173000,185367310,6960,6960,6960,6960,0
|
||||
20250227,172900,185367310,6960,6960,6960,6960,0
|
||||
20250227,172800,185367310,6960,6960,6960,6960,0
|
||||
20250227,172700,185367310,6960,6960,6960,6960,0
|
||||
20250227,172600,185367310,6960,6960,6960,6960,0
|
||||
20250227,172500,185367310,6960,6960,6960,6960,1938
|
||||
20250227,172400,185367310,6960,6960,6960,6960,0
|
||||
20250227,172300,185367310,6960,6960,6960,6960,0
|
||||
20250227,172200,185367310,6960,6960,6960,6960,0
|
||||
20250227,172100,185367310,6960,6960,6960,6960,0
|
||||
20250227,172000,185367310,6960,6960,6960,6960,0
|
||||
20250227,171900,185367310,6960,6960,6960,6960,0
|
||||
20250227,171800,185367310,6960,6960,6960,6960,0
|
||||
20250227,171700,185367310,6960,6960,6960,6960,0
|
||||
20250227,171600,185367310,6960,6960,6960,6960,0
|
||||
20250227,171500,185367310,6960,6960,6960,6960,0
|
||||
20250227,171400,185367310,6960,6960,6960,6960,0
|
||||
20250227,171300,185367310,6960,6960,6960,6960,0
|
||||
20250227,171200,185367310,6960,6960,6960,6960,0
|
||||
20250227,171100,185367310,6960,6960,6960,6960,0
|
||||
20250227,171000,185367310,6960,6960,6960,6960,0
|
||||
20250227,170900,185367310,6960,6960,6960,6960,0
|
||||
20250227,170800,185367310,6960,6960,6960,6960,0
|
||||
20250227,170700,185367310,6960,6960,6960,6960,0
|
||||
20250227,170600,185367310,6960,6960,6960,6960,0
|
||||
20250227,170500,185367310,6960,6960,6960,6960,0
|
||||
20250227,170400,185367310,6960,6960,6960,6960,0
|
||||
20250227,170300,185367310,6960,6960,6960,6960,0
|
||||
20250227,170200,185367310,6960,6960,6960,6960,0
|
||||
20250227,170100,185367310,6960,6960,6960,6960,0
|
||||
20250227,170000,185367310,6960,6960,6960,6960,0
|
||||
20250227,165900,185367310,6960,6960,6960,6960,0
|
||||
20250227,165800,185367310,6960,6960,6960,6960,0
|
||||
20250227,165700,185367310,6960,6960,6960,6960,0
|
||||
20250227,165600,185367310,6960,6960,6960,6960,0
|
||||
20250227,165500,185367310,6960,6960,6960,6960,1938
|
||||
20250227,165400,185367310,6960,6960,6960,6960,0
|
||||
20250227,165300,185367310,6960,6960,6960,6960,0
|
||||
20250227,165200,185367310,6960,6960,6960,6960,0
|
||||
20250227,165100,185367310,6960,6960,6960,6960,0
|
||||
20250227,165000,185367310,6960,6960,6960,6960,0
|
||||
20250227,164900,185367310,6960,6960,6960,6960,0
|
||||
20250227,164800,185367310,6960,6960,6960,6960,0
|
||||
20250227,164700,185367310,6960,6960,6960,6960,0
|
||||
20250227,164600,185367310,6960,6960,6960,6960,0
|
||||
20250227,164500,185367310,6960,6960,6960,6960,0
|
||||
20250227,164400,185367310,6960,6960,6960,6960,0
|
||||
20250227,164300,185367310,6960,6960,6960,6960,0
|
||||
20250227,164200,185367310,6960,6960,6960,6960,0
|
||||
20250227,164100,185367310,6960,6960,6960,6960,0
|
||||
20250227,164000,185367310,6960,6960,6960,6960,0
|
||||
20250227,163900,185367310,6960,6960,6960,6960,0
|
||||
20250227,163800,185367310,6960,6960,6960,6960,0
|
||||
20250227,163700,185367310,6960,6960,6960,6960,0
|
||||
20250227,163600,185367310,6960,6960,6960,6960,0
|
||||
20250227,163500,185367310,6960,6960,6960,6960,0
|
||||
20250227,163400,185367310,6960,6960,6960,6960,0
|
||||
20250227,163300,185367310,6960,6960,6960,6960,0
|
||||
20250227,163200,185367310,6960,6960,6960,6960,0
|
||||
20250227,163100,185367310,6960,6960,6960,6960,0
|
||||
20250227,163000,185367310,6960,6960,6960,6960,0
|
||||
20250227,162900,185367310,6960,6960,6960,6960,0
|
||||
20250227,162800,185367310,6960,6960,6960,6960,0
|
||||
20250227,162700,185367310,6960,6960,6960,6960,0
|
||||
20250227,162600,185367310,6960,6960,6960,6960,0
|
||||
20250227,162500,185367310,6960,6960,6960,6960,1938
|
||||
20250227,162400,185367310,6960,6960,6960,6960,0
|
||||
20250227,162300,185367310,6960,6960,6960,6960,0
|
||||
20250227,162200,185367310,6960,6960,6960,6960,0
|
||||
20250227,162100,185367310,6960,6960,6960,6960,0
|
||||
20250227,162000,185367310,6960,6960,6960,6960,0
|
||||
20250227,161900,185367310,6960,6960,6960,6960,0
|
||||
20250227,161800,185367310,6960,6960,6960,6960,0
|
||||
20250227,161700,185367310,6960,6960,6960,6960,0
|
||||
20250227,161600,185367310,6960,6960,6960,6960,0
|
||||
20250227,161500,185367310,6960,6960,6960,6960,0
|
||||
20250227,161400,185367310,6960,6960,6960,6960,0
|
||||
20250227,161300,185367310,6960,6960,6960,6960,0
|
||||
20250227,161200,185367310,6960,6960,6960,6960,0
|
||||
20250227,161100,185367310,6960,6960,6960,6960,0
|
||||
20250227,161000,185367310,6960,6960,6960,6960,0
|
||||
20250227,160900,185367310,6960,6960,6960,6960,0
|
||||
20250227,160800,185367310,6960,6960,6960,6960,0
|
||||
20250227,160700,185367310,6960,6960,6960,6960,0
|
||||
20250227,160600,185367310,6960,6960,6960,6960,0
|
||||
20250227,160500,185367310,6960,6960,6960,6960,0
|
||||
20250227,160400,185367310,6960,6960,6960,6960,0
|
||||
20250227,160300,185367310,6960,6960,6960,6960,0
|
||||
20250227,160200,185367310,6960,6960,6960,6960,0
|
||||
20250227,160100,185367310,6960,6960,6960,6960,0
|
||||
20250227,160000,185367310,6960,6960,6960,6960,0
|
||||
20250227,155900,185367310,6960,6960,6960,6960,0
|
||||
20250227,155800,185367310,6960,6960,6960,6960,0
|
||||
20250227,155700,185367310,6960,6960,6960,6960,0
|
||||
20250227,155600,185367310,6960,6960,6960,6960,0
|
||||
20250227,155500,185367310,6960,6960,6960,6960,1938
|
||||
20250227,155400,185367310,6960,6960,6960,6960,0
|
||||
20250227,155300,185367310,6960,6960,6960,6960,0
|
||||
20250227,155200,185367310,6960,6960,6960,6960,0
|
||||
20250227,155100,185367310,6960,6960,6960,6960,0
|
||||
20250227,155000,185367310,6960,6960,6960,6960,0
|
||||
20250227,154900,185367310,6960,6960,6960,6960,0
|
||||
20250227,154800,185367310,6960,6960,6960,6960,0
|
||||
20250227,154700,185367310,6960,6960,6960,6960,0
|
||||
20250227,154600,185367310,6960,6960,6960,6960,0
|
||||
20250227,154500,185367310,6960,6960,6960,6960,0
|
||||
20250227,154400,185367310,6960,6960,6960,6960,0
|
||||
20250227,154300,185367310,6960,6960,6960,6960,0
|
||||
20250227,154200,185367310,6960,6960,6960,6960,0
|
||||
20250227,154100,185367310,6960,6960,6960,6960,0
|
||||
20250227,154000,185367310,6960,6960,6960,6960,0
|
||||
20250227,153900,185367310,6960,6960,6960,6960,0
|
||||
20250227,153800,185367310,6960,6960,6960,6960,0
|
||||
20250227,153700,185367310,6960,6960,6960,6960,0
|
||||
20250227,153600,185367310,6960,6960,6960,6960,0
|
||||
20250227,153500,185367310,6960,6960,6960,6960,0
|
||||
20250227,153400,185367310,6960,6960,6960,6960,0
|
||||
20250227,153300,185367310,6960,6960,6960,6960,0
|
||||
20250227,153200,185367310,6960,6960,6960,6960,0
|
||||
20250227,153100,185367310,6960,6960,6960,6960,0
|
||||
20250227,153000,185367310,6960,6960,6960,6960,1938
|
||||
20250227,152900,171878830,6980,6980,6980,6980,0
|
||||
20250227,152800,171878830,6980,6980,6980,6980,0
|
||||
20250227,152700,171878830,6980,6980,6980,6980,0
|
||||
20250227,152600,171878830,6980,6980,6980,6980,0
|
||||
20250227,152500,171878830,6980,6980,6980,6980,0
|
||||
20250227,152400,171878830,6980,6980,6980,6980,0
|
||||
20250227,152300,171878830,6980,6980,6980,6980,0
|
||||
20250227,152200,171878830,6980,6980,6980,6980,0
|
||||
20250227,152100,171878830,6980,6980,6980,6980,0
|
||||
20250227,152000,171878830,6980,6980,6980,6980,0
|
||||
20250227,151900,171878830,6980,6980,6980,6950,10
|
||||
20250227,151800,171809150,6980,6980,6980,6980,12
|
||||
20250227,151700,171725390,6980,6980,6980,6980,0
|
||||
20250227,151600,171725390,6980,6980,6980,6980,0
|
||||
20250227,151500,171725390,6980,6960,6980,6950,671
|
||||
20250227,151400,167058840,6970,6960,6970,6960,21
|
||||
20250227,151300,166912670,6970,6960,6970,6960,601
|
||||
20250227,151200,162729700,6970,6970,6970,6970,115
|
||||
20250227,151100,161928150,6980,6980,6980,6970,33
|
||||
20250227,151000,161698080,6980,6980,6980,6980,200
|
||||
20250227,150900,160302080,6980,6980,6980,6980,0
|
||||
20250227,150800,160302080,6980,6980,6980,6980,100
|
||||
20250227,150700,159604080,6980,6980,6980,6980,0
|
||||
20250227,150600,159604080,6980,6980,6980,6980,0
|
||||
20250227,150500,159604080,6980,6970,6980,6970,21
|
||||
20250227,150400,159457700,6970,6970,6970,6970,30
|
||||
20250227,150300,159248600,6960,6960,6960,6960,0
|
||||
20250227,150200,159248600,6960,6960,6960,6960,0
|
||||
20250227,150100,159248600,6960,6960,6960,6960,0
|
||||
20250227,150000,159248600,6960,6960,6960,6960,0
|
||||
20250227,145900,159248600,6960,6960,6960,6960,0
|
||||
20250227,145800,159248600,6960,6960,6960,6960,0
|
||||
20250227,145700,159248600,6960,6960,6960,6960,0
|
||||
20250227,145600,159248600,6960,6960,6960,6960,1
|
||||
20250227,145500,159241640,6970,6960,6970,6960,62
|
||||
20250227,145400,158809860,6950,6950,6950,6950,0
|
||||
20250227,145300,158809860,6950,6950,6950,6950,0
|
||||
20250227,145200,158809860,6950,6950,6950,6950,1
|
||||
20250227,145100,158802910,6970,6970,6970,6970,0
|
||||
20250227,145000,158802910,6970,6970,6970,6970,26
|
||||
20250227,144900,158621690,6970,6970,6970,6970,0
|
||||
20250227,144800,158621690,6970,6970,6970,6970,33
|
||||
20250227,144700,158391680,6970,6970,6970,6970,0
|
||||
20250227,144600,158391680,6970,6970,6970,6970,6
|
||||
20250227,144500,158349860,6970,6970,6970,6970,0
|
||||
20250227,144400,158349860,6970,6970,6970,6970,0
|
||||
20250227,144300,158349860,6970,6970,6970,6970,70
|
||||
20250227,144200,157861960,6950,6950,6950,6950,20
|
||||
20250227,144100,157722960,6960,6960,6960,6960,0
|
||||
20250227,144000,157722960,6960,6960,6960,6960,10
|
||||
20250227,143900,157653360,6970,6970,6970,6970,1
|
||||
20250227,143800,157646390,6950,6950,6950,6950,0
|
||||
20250227,143700,157646390,6950,6950,6950,6950,0
|
||||
20250227,143600,157646390,6950,6950,6950,6950,0
|
||||
20250227,143500,157646390,6950,6950,6950,6950,470
|
||||
20250227,143400,154379890,6950,6960,6960,6950,62
|
||||
20250227,143300,153948390,6960,6960,6960,6960,31
|
||||
20250227,143200,153732630,6960,6960,6960,6960,119
|
||||
20250227,143100,152904390,6950,6980,6980,6950,812
|
||||
20250227,143000,147252910,6960,6960,6960,6960,0
|
||||
20250227,142900,147252910,6960,6960,6960,6960,0
|
||||
20250227,142800,147252910,6960,6960,6960,6960,0
|
||||
20250227,142700,147252910,6960,6960,6960,6960,70
|
||||
20250227,142600,146765710,6970,6960,6970,6960,35
|
||||
20250227,142500,146521810,6980,6980,6980,6980,0
|
||||
20250227,142400,146521810,6980,6980,6980,6980,0
|
||||
20250227,142300,146521810,6980,6980,6980,6980,0
|
||||
20250227,142200,146521810,6980,6980,6980,6980,0
|
||||
20250227,142100,146521810,6980,6980,6980,6980,0
|
||||
20250227,142000,146521810,6980,6980,6980,6980,0
|
||||
20250227,141900,146521810,6980,6980,6980,6980,0
|
||||
20250227,141800,146521810,6980,6980,6980,6980,0
|
||||
20250227,141700,146521810,6980,6980,6980,6980,1
|
||||
20250227,141600,146514830,6980,6980,6980,6980,0
|
||||
20250227,141500,146514830,6980,6980,6980,6980,50
|
||||
20250227,141400,146165830,6980,6980,6980,6980,21
|
||||
20250227,141300,146019250,6990,6990,6990,6990,0
|
||||
20250227,141200,146019250,6990,6990,6990,6990,0
|
||||
20250227,141100,146019250,6990,6990,6990,6990,0
|
||||
20250227,141000,146019250,6990,6980,6990,6980,7
|
||||
20250227,140900,145970350,6990,6990,6990,6990,0
|
||||
20250227,140800,145970350,6990,6990,6990,6990,0
|
||||
20250227,140700,145970350,6990,6990,6990,6990,0
|
||||
20250227,140600,145970350,6990,6990,6990,6990,0
|
||||
20250227,140500,145970350,6990,6990,6990,6990,0
|
||||
20250227,140400,145970350,6990,6980,6990,6980,5
|
||||
20250227,140300,145935410,6970,6970,6970,6970,0
|
||||
20250227,140200,145935410,6970,6970,6970,6970,0
|
||||
20250227,140100,145935410,6970,6970,6970,6970,78
|
||||
20250227,140000,145391750,6970,6970,6970,6970,1
|
||||
20250227,135900,145384780,6980,6980,6980,6980,0
|
||||
20250227,135800,145384780,6980,6980,6980,6980,0
|
||||
20250227,135700,145384780,6980,6970,6980,6970,949
|
||||
20250227,135600,138760780,6970,6960,6970,6960,82
|
||||
20250227,135500,138189770,6950,6950,6950,6950,0
|
||||
20250227,135400,138189770,6950,6950,6950,6950,0
|
||||
20250227,135300,138189770,6950,6950,6950,6950,0
|
||||
20250227,135200,138189770,6950,6950,6950,6950,1
|
||||
20250227,135100,138182820,6970,6970,6970,6970,0
|
||||
20250227,135000,138182820,6970,6970,6970,6970,0
|
||||
20250227,134900,138182820,6970,6970,6970,6970,0
|
||||
20250227,134800,138182820,6970,6970,6970,6970,15
|
||||
20250227,134700,138078270,6960,6960,6960,6960,50
|
||||
20250227,134600,137730270,6950,6950,6950,6950,0
|
||||
20250227,134500,137730270,6950,6950,6950,6950,0
|
||||
20250227,134400,137730270,6950,6950,6950,6950,0
|
||||
20250227,134300,137730270,6950,6950,6950,6950,0
|
||||
20250227,134200,137730270,6950,6950,6950,6950,0
|
||||
20250227,134100,137730270,6950,6950,6950,6950,171
|
||||
20250227,134000,136541820,6950,6950,6950,6950,218
|
||||
20250227,133900,135026720,6950,6950,6950,6950,0
|
||||
20250227,133800,135026720,6950,6950,6950,6950,13
|
||||
20250227,133700,134936370,6950,6950,6950,6950,0
|
||||
20250227,133600,134936370,6950,6950,6950,6950,1
|
||||
20250227,133500,134929420,6950,6950,6950,6950,0
|
||||
20250227,133400,134929420,6950,6950,6950,6950,400
|
||||
20250227,133300,132149420,6950,6950,6950,6950,0
|
||||
20250227,133200,132149420,6950,6950,6950,6950,70
|
||||
20250227,133100,131662920,6980,6980,6980,6980,1
|
||||
20250227,133000,131655940,6950,6960,6960,6950,1336
|
||||
20250227,132900,122359390,6970,6970,6970,6970,341
|
||||
20250227,132800,119982620,6980,6980,6980,6980,24
|
||||
20250227,132700,119815100,6990,6990,6990,6990,10
|
||||
20250227,132600,119745200,6990,6990,6990,6990,0
|
||||
20250227,132500,119745200,6990,6990,6990,6990,100
|
||||
20250227,132400,119046200,6990,6990,6990,6990,0
|
||||
20250227,132300,119046200,6990,6990,6990,6990,0
|
||||
20250227,132200,119046200,6990,6990,6990,6990,0
|
||||
20250227,132100,119046200,6990,6990,6990,6990,200
|
||||
20250227,132000,117648200,6970,6970,6970,6970,9
|
||||
20250227,131900,117585470,6990,6990,6990,6990,300
|
||||
20250227,131800,115488470,6980,6980,6980,6980,0
|
||||
20250227,131700,115488470,6980,6980,6980,6980,162
|
||||
20250227,131600,114357710,6970,6970,6970,6970,377
|
||||
20250227,131500,111730020,6980,6980,6980,6980,3
|
||||
20250227,131400,111709080,6970,6970,6970,6970,0
|
||||
20250227,131300,111709080,6970,6970,6970,6970,91
|
||||
20250227,131200,111074810,6970,6970,6970,6970,34
|
||||
20250227,131100,110837830,6970,6970,6970,6970,0
|
||||
20250227,131000,110837830,6970,6970,6970,6970,0
|
||||
20250227,130900,110837830,6970,6970,6970,6970,1
|
||||
20250227,130800,110830860,6990,6990,6990,6990,0
|
||||
20250227,130700,110830860,6990,6990,6990,6990,0
|
||||
20250227,130600,110830860,6990,6980,6990,6980,46
|
||||
20250227,130500,110509330,6970,6970,6970,6970,0
|
||||
20250227,130400,110509330,6970,6970,6970,6970,1
|
||||
20250227,130300,110502360,6990,6990,6990,6990,0
|
||||
20250227,130200,110502360,6990,6990,6990,6990,0
|
||||
20250227,130100,110502360,6990,6990,6990,6990,0
|
||||
20250227,130000,110502360,6990,6990,6990,6990,0
|
||||
20250227,125900,110502360,6990,6990,6990,6990,209
|
||||
20250227,125800,109041450,6990,6990,6990,6990,206
|
||||
20250227,125700,107601510,7000,7000,7000,7000,0
|
||||
20250227,125600,107601510,7000,7000,7000,7000,0
|
||||
20250227,125500,107601510,7000,6990,7000,6990,2
|
||||
20250227,125400,107587520,6990,6990,6990,6990,184
|
||||
20250227,125300,106301360,6990,6990,6990,6990,10
|
||||
20250227,125200,106231460,6990,6990,6990,6990,20
|
||||
20250227,125100,106091660,6990,6990,6990,6990,20
|
||||
20250227,125000,105951860,6990,6990,6990,6990,0
|
||||
20250227,124900,105951860,6990,6990,6990,6990,0
|
||||
20250227,124800,105951860,6990,6990,6990,6990,10
|
||||
20250227,124700,105881960,6970,6970,6970,6970,0
|
||||
20250227,124600,105881960,6970,6970,6970,6970,150
|
||||
20250227,124500,104836460,6970,6970,6970,6970,1
|
||||
20250227,124400,104829490,6980,6980,6980,6980,0
|
||||
20250227,124300,104829490,6980,6980,6980,6980,0
|
||||
20250227,124200,104829490,6980,6980,6980,6980,20
|
||||
20250227,124100,104689890,6970,6970,6970,6970,0
|
||||
20250227,124000,104689890,6970,6970,6970,6970,0
|
||||
20250227,123900,104689890,6970,6970,6970,6970,5
|
||||
20250227,123800,104655040,6970,7000,7000,6970,820
|
||||
20250227,123700,98936300,7000,7000,7000,7000,0
|
||||
20250227,123600,98936300,7000,7000,7000,7000,0
|
||||
20250227,123500,98936300,7000,7000,7000,7000,0
|
||||
20250227,123400,98936300,7000,7000,7000,7000,0
|
||||
20250227,123300,98936300,7000,7000,7000,7000,3
|
||||
20250227,123200,98915300,7000,7000,7000,7000,81
|
||||
20250227,123100,98348300,7010,7010,7010,7010,0
|
||||
20250227,123000,98348300,7010,7010,7010,7010,0
|
||||
20250227,122900,98348300,7010,7010,7010,7010,0
|
||||
20250227,122800,98348300,7010,7010,7010,7010,0
|
||||
20250227,122700,98348300,7010,7010,7010,7010,0
|
||||
20250227,122600,98348300,7010,7010,7010,7010,0
|
||||
20250227,122500,98348300,7010,7010,7010,7010,0
|
||||
20250227,122400,98348300,7010,7010,7010,7010,0
|
||||
20250227,122300,98348300,7010,7010,7010,7010,0
|
||||
20250227,122200,98348300,7010,7010,7010,7010,0
|
||||
20250227,122100,98348300,7010,7010,7010,7010,0
|
||||
20250227,122000,98348300,7010,7010,7010,7010,0
|
||||
20250227,121900,98348300,7010,7010,7010,7010,0
|
||||
20250227,121800,98348300,7010,7010,7010,7010,2
|
||||
20250227,121700,98334280,7010,7010,7010,7010,0
|
||||
20250227,121600,98334280,7010,7010,7010,7010,1
|
||||
20250227,121500,98327270,7000,7000,7000,7000,0
|
||||
20250227,121400,98327270,7000,7000,7000,7000,0
|
||||
20250227,121300,98327270,7000,7000,7000,7000,0
|
||||
20250227,121200,98327270,7000,7000,7000,7000,0
|
||||
20250227,121100,98327270,7000,7000,7000,7000,0
|
||||
20250227,121000,98327270,7000,7000,7000,7000,0
|
||||
20250227,120900,98327270,7000,7000,7000,7000,0
|
||||
20250227,120800,98327270,7000,7000,7000,7000,0
|
||||
20250227,120700,98327270,7000,7000,7000,7000,0
|
||||
20250227,120600,98327270,7000,7000,7000,7000,0
|
||||
20250227,120500,98327270,7000,7000,7000,7000,0
|
||||
20250227,120400,98327270,7000,7000,7000,7000,2
|
||||
20250227,120300,98313270,6990,6990,6990,6990,0
|
||||
20250227,120200,98313270,6990,6990,6990,6990,0
|
||||
20250227,120100,98313270,6990,6990,6990,6990,0
|
||||
20250227,120000,98313270,6990,6990,6990,6990,0
|
||||
20250227,115900,98313270,6990,6990,6990,6990,0
|
||||
20250227,115800,98313270,6990,6990,6990,6990,0
|
||||
20250227,115700,98313270,6990,6990,6990,6990,0
|
||||
20250227,115600,98313270,6990,6990,6990,6990,0
|
||||
20250227,115500,98313270,6990,6990,6990,6970,472
|
||||
20250227,115400,95016050,7010,7010,7010,7010,0
|
||||
20250227,115300,95016050,7010,7010,7010,7010,0
|
||||
20250227,115200,95016050,7010,7010,7010,7010,10
|
||||
20250227,115100,94945950,7010,7010,7010,7010,3
|
||||
20250227,115000,94924920,7010,7010,7010,7010,0
|
||||
20250227,114900,94924920,7010,7010,7010,7010,0
|
||||
20250227,114800,94924920,7010,7010,7010,7010,0
|
||||
20250227,114700,94924920,7010,7010,7010,7010,0
|
||||
20250227,114600,94924920,7010,7010,7010,7010,0
|
||||
20250227,114500,94924920,7010,7010,7010,7010,0
|
||||
20250227,114400,94924920,7010,7010,7010,7010,0
|
||||
20250227,114300,94924920,7010,7010,7010,7010,0
|
||||
20250227,114200,94924920,7010,6990,7010,6990,2
|
||||
20250227,114100,94910920,6990,6990,6990,6990,0
|
||||
20250227,114000,94910920,6990,6990,6990,6990,0
|
||||
20250227,113900,94910920,6990,6990,6990,6990,0
|
||||
20250227,113800,94910920,6990,6990,6990,6990,0
|
||||
20250227,113700,94910920,6990,6990,6990,6990,0
|
||||
20250227,113600,94910920,6990,6990,6990,6990,0
|
||||
20250227,113500,94910920,6990,6990,6990,6990,0
|
||||
20250227,113400,94910920,6990,6990,6990,6990,0
|
||||
20250227,113300,94910920,6990,6990,6990,6990,0
|
||||
20250227,113200,94910920,6990,6990,6990,6990,0
|
||||
20250227,113100,94910920,6990,6990,6990,6990,0
|
||||
20250227,113000,94910920,6990,6990,6990,6990,0
|
||||
20250227,112900,94910920,6990,6990,6990,6990,0
|
||||
20250227,112800,94910920,6990,6990,6990,6990,0
|
||||
20250227,112700,94910920,6990,6990,6990,6990,9
|
||||
20250227,112600,94848010,6990,6990,6990,6990,0
|
||||
20250227,112500,94848010,6990,6990,6990,6990,0
|
||||
20250227,112400,94848010,6990,6990,6990,6990,1
|
||||
20250227,112300,94841020,7010,7010,7010,7010,0
|
||||
20250227,112200,94841020,7010,7010,7010,7010,0
|
||||
20250227,112100,94841020,7010,7010,7010,7010,0
|
||||
20250227,112000,94841020,7010,7010,7010,7010,0
|
||||
20250227,111900,94841020,7010,7010,7010,7010,0
|
||||
20250227,111800,94841020,7010,7010,7010,7010,0
|
||||
20250227,111700,94841020,7010,6980,7010,6980,331
|
||||
20250227,111600,92530490,6980,6980,6980,6980,1
|
||||
20250227,111500,92523510,6960,6960,6960,6960,0
|
||||
20250227,111400,92523510,6960,6960,6960,6960,127
|
||||
20250227,111300,91639590,6960,6960,6960,6960,11
|
||||
20250227,111200,91563030,6980,6980,6980,6980,0
|
||||
20250227,111100,91563030,6980,6960,6980,6960,8
|
||||
20250227,111000,91507290,6980,6980,6980,6980,24
|
||||
20250227,110900,91339770,6970,6970,6970,6970,0
|
||||
20250227,110800,91339770,6970,6970,6970,6970,0
|
||||
20250227,110700,91339770,6970,6970,6970,6970,1
|
||||
20250227,110600,91332800,6970,6970,6970,6970,509
|
||||
20250227,110500,87785070,6980,6980,6980,6980,24
|
||||
20250227,110400,87617550,6980,6980,6980,6980,30
|
||||
20250227,110300,87408150,6980,6980,6980,6980,113
|
||||
20250227,110200,86619410,6990,6990,6990,6990,0
|
||||
20250227,110100,86619410,6990,6990,6990,6990,3
|
||||
20250227,110000,86598440,6980,6980,6980,6980,0
|
||||
20250227,105900,86598440,6980,6980,6980,6980,104
|
||||
20250227,105800,85872520,6970,6970,6970,6970,85
|
||||
20250227,105700,85280070,6970,6970,6970,6970,0
|
||||
20250227,105600,85280070,6970,6970,6970,6970,11
|
||||
20250227,105500,85203400,6970,6970,6970,6970,0
|
||||
20250227,105400,85203400,6970,6970,6970,6970,0
|
||||
20250227,105300,85203400,6970,6970,6970,6970,69
|
||||
20250227,105200,84722470,6970,6970,6970,6970,30
|
||||
20250227,105100,84513370,6970,6970,6970,6970,81
|
||||
20250227,105000,83948800,6980,6980,6980,6980,5
|
||||
20250227,104900,83913900,6980,6980,6980,6970,709
|
||||
20250227,104800,78972070,6980,6980,6980,6980,344
|
||||
20250227,104700,76570950,6980,6980,6980,6980,1
|
||||
20250227,104600,76563970,7000,6990,7000,6990,84
|
||||
20250227,104500,75976770,6990,6990,6990,6990,0
|
||||
20250227,104400,75976770,6990,6990,6990,6990,200
|
||||
20250227,104300,74578770,7000,7000,7000,7000,0
|
||||
20250227,104200,74578770,7000,7000,7000,7000,0
|
||||
20250227,104100,74578770,7000,7000,7000,7000,0
|
||||
20250227,104000,74578770,7000,7000,7000,7000,2
|
||||
20250227,103900,74564770,6980,7000,7000,6980,590
|
||||
20250227,103800,70444720,6990,6990,6990,6990,0
|
||||
20250227,103700,70444720,6990,7000,7000,6990,466
|
||||
20250227,103600,67187320,7000,7000,7000,7000,14
|
||||
20250227,103500,67089320,7000,6990,7000,6990,280
|
||||
20250227,103400,65129620,7000,7000,7000,7000,0
|
||||
20250227,103300,65129620,7000,7000,7000,7000,0
|
||||
20250227,103200,65129620,7000,7000,7000,7000,0
|
||||
20250227,103100,65129620,7000,7000,7000,7000,0
|
||||
20250227,103000,65129620,7000,7000,7000,7000,0
|
||||
20250227,102900,65129620,7000,7000,7000,7000,0
|
||||
20250227,102800,65129620,7000,7000,7000,7000,90
|
||||
20250227,102700,64499620,7000,7000,7000,7000,50
|
||||
20250227,102600,64149620,6990,6990,6990,6990,0
|
||||
20250227,102500,64149620,6990,6990,6990,6990,0
|
||||
20250227,102400,64149620,6990,6990,6990,6990,12
|
||||
20250227,102300,64065740,7010,7010,7010,7010,0
|
||||
20250227,102200,64065740,7010,7010,7010,7010,0
|
||||
20250227,102100,64065740,7010,7010,7010,7010,107
|
||||
20250227,102000,63315670,6990,6990,6990,6990,0
|
||||
20250227,101900,63315670,6990,6990,6990,6990,0
|
||||
20250227,101800,63315670,6990,6990,6990,6990,7
|
||||
20250227,101700,63266740,7010,7010,7010,7010,0
|
||||
20250227,101600,63266740,7010,7010,7010,7010,0
|
||||
20250227,101500,63266740,7010,7010,7010,7010,0
|
||||
20250227,101400,63266740,7010,7010,7010,7010,0
|
||||
20250227,101300,63266740,7010,7000,7010,7000,197
|
||||
20250227,101200,61887700,6980,6980,6980,6980,0
|
||||
20250227,101100,61887700,6980,6980,6980,6980,0
|
||||
20250227,101000,61887700,6980,6970,6980,6970,3
|
||||
20250227,100900,61866770,6970,7000,7000,6970,291
|
||||
20250227,100800,59838440,6970,6980,6980,6970,515
|
||||
20250227,100700,56245650,6990,7000,7000,6990,822
|
||||
20250227,100600,50493240,7000,7000,7000,7000,0
|
||||
20250227,100500,50493240,7000,7000,7000,7000,180
|
||||
20250227,100400,49233240,7010,7010,7010,7010,1
|
||||
20250227,100300,49226230,7000,7000,7000,7000,0
|
||||
20250227,100200,49226230,7000,7000,7000,7000,900
|
||||
20250227,100100,42926230,7000,7000,7000,7000,0
|
||||
20250227,100000,42926230,7000,7010,7010,7000,906
|
||||
20250227,095900,36584070,7040,7030,7040,7030,2
|
||||
20250227,095800,36570000,7040,7030,7040,7030,8
|
||||
20250227,095700,36513700,7040,7030,7040,7030,4
|
||||
20250227,095600,36485560,7010,7010,7010,7010,0
|
||||
20250227,095500,36485560,7010,7010,7010,7010,3
|
||||
20250227,095400,36464530,7010,7010,7010,7010,50
|
||||
20250227,095300,36114030,7010,7010,7010,7010,24
|
||||
20250227,095200,35945790,7010,7010,7010,7010,222
|
||||
20250227,095100,34389570,7010,7010,7010,7010,1
|
||||
20250227,095000,34382560,7030,7030,7030,7030,753
|
||||
20250227,094900,29088970,7030,7030,7030,7030,0
|
||||
20250227,094800,29088970,7030,7010,7030,7010,137
|
||||
20250227,094700,28126860,7030,7020,7030,7020,69
|
||||
20250227,094600,27641950,7020,7030,7030,7020,2
|
||||
20250227,094500,27627900,7010,7010,7010,7010,0
|
||||
20250227,094400,27627900,7010,7010,7010,7010,0
|
||||
20250227,094300,27627900,7010,7010,7010,7010,108
|
||||
20250227,094200,26870820,7000,7030,7030,7000,401
|
||||
20250227,094100,24057390,7030,7030,7030,7030,0
|
||||
20250227,094000,24057390,7030,7030,7030,7030,110
|
||||
20250227,093900,23284090,7040,7040,7040,7040,6
|
||||
20250227,093800,23241850,7040,7040,7040,7040,0
|
||||
20250227,093700,23241850,7040,7040,7040,7040,0
|
||||
20250227,093600,23241850,7040,7040,7040,7040,0
|
||||
20250227,093500,23241850,7040,7040,7040,7040,0
|
||||
20250227,093400,23241850,7040,7080,7080,7040,472
|
||||
20250227,093300,19914260,7080,7080,7110,7060,205
|
||||
20250227,093200,18465910,7070,7080,7080,7070,150
|
||||
20250227,093100,17404060,7080,7080,7080,7080,200
|
||||
20250227,093000,15988060,7080,7110,7110,7080,17
|
||||
20250227,092900,15867670,7080,7110,7110,7080,6
|
||||
20250227,092800,15825130,7110,7110,7120,7110,13
|
||||
20250227,092700,15732690,7080,7080,7080,7080,0
|
||||
20250227,092600,15732690,7080,7080,7080,7080,0
|
||||
20250227,092500,15732690,7080,7100,7100,7080,394
|
||||
20250227,092400,12939170,7100,7100,7100,7100,0
|
||||
20250227,092300,12939170,7100,7100,7100,7100,0
|
||||
20250227,092200,12939170,7100,7100,7100,7100,0
|
||||
20250227,092100,12939170,7100,7100,7100,7100,203
|
||||
20250227,092000,11497870,7080,7080,7080,7080,0
|
||||
20250227,091900,11497870,7080,7080,7080,7080,2
|
||||
20250227,091800,11483710,7080,7080,7080,7080,4
|
||||
20250227,091700,11455390,7080,7080,7080,7080,0
|
||||
20250227,091600,11455390,7080,7070,7080,7070,2
|
||||
20250227,091500,11441240,7100,7070,7100,7070,84
|
||||
20250227,091400,10847240,7090,7100,7120,7090,89
|
||||
20250227,091300,10215450,7130,7130,7140,7130,505
|
||||
20250227,091200,6614770,7130,7130,7130,7120,133
|
||||
20250227,091100,5666560,7130,7130,7130,7130,0
|
||||
20250227,091000,5666560,7130,7130,7130,7130,18
|
||||
20250227,090900,5538220,7130,7140,7140,7130,22
|
||||
20250227,090800,5381350,7140,7140,7140,7140,0
|
||||
20250227,090700,5381350,7140,7130,7140,7130,105
|
||||
20250227,090600,4631660,7140,7110,7140,7110,139
|
||||
20250227,090500,3643230,7100,7100,7100,7090,146
|
||||
20250227,090400,2606640,7110,7110,7110,7110,182
|
||||
20250227,090300,1312620,7110,7050,7110,7050,101
|
||||
20250227,090200,594600,7110,7110,7110,7110,0
|
||||
20250227,090100,594600,7110,7110,7110,7110,0
|
||||
20250227,090000,594600,7110,7030,7110,7030,84
|
||||
|
Reference in New Issue
Block a user