Update 2025-02-27 2849 candle_min
This commit is contained in:
633
045340/min/candle-20250227.csv
Normal file
633
045340/min/candle-20250227.csv
Normal file
@@ -0,0 +1,633 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,193100,446299510,8100,8100,8100,8100,1700
|
||||
20250227,193000,446299510,8100,8100,8100,8100,0
|
||||
20250227,192900,446299510,8100,8100,8100,8100,0
|
||||
20250227,192800,446299510,8100,8100,8100,8100,0
|
||||
20250227,192700,446299510,8100,8100,8100,8100,0
|
||||
20250227,192600,446299510,8100,8100,8100,8100,0
|
||||
20250227,192500,446299510,8100,8100,8100,8100,0
|
||||
20250227,192400,446299510,8100,8100,8100,8100,0
|
||||
20250227,192300,446299510,8100,8100,8100,8100,0
|
||||
20250227,192200,446299510,8100,8100,8100,8100,0
|
||||
20250227,192100,446299510,8100,8100,8100,8100,0
|
||||
20250227,192000,446299510,8100,8100,8100,8100,0
|
||||
20250227,191900,446299510,8100,8100,8100,8100,0
|
||||
20250227,191800,446299510,8100,8100,8100,8100,0
|
||||
20250227,191700,446299510,8100,8100,8100,8100,0
|
||||
20250227,191600,446299510,8100,8100,8100,8100,0
|
||||
20250227,191500,446299510,8100,8100,8100,8100,0
|
||||
20250227,191400,446299510,8100,8100,8100,8100,0
|
||||
20250227,191300,446299510,8100,8100,8100,8100,0
|
||||
20250227,191200,446299510,8100,8100,8100,8100,0
|
||||
20250227,191100,446299510,8100,8100,8100,8100,0
|
||||
20250227,191000,446299510,8100,8100,8100,8100,0
|
||||
20250227,190900,446299510,8100,8100,8100,8100,0
|
||||
20250227,190800,446299510,8100,8100,8100,8100,0
|
||||
20250227,190700,446299510,8100,8100,8100,8100,0
|
||||
20250227,190600,446299510,8100,8100,8100,8100,0
|
||||
20250227,190500,446299510,8100,8100,8100,8100,0
|
||||
20250227,190400,446299510,8100,8100,8100,8100,0
|
||||
20250227,190300,446299510,8100,8100,8100,8100,0
|
||||
20250227,190200,446299510,8100,8100,8100,8100,0
|
||||
20250227,190100,446299510,8100,8100,8100,8100,1700
|
||||
20250227,190000,446299510,8100,8100,8100,8100,0
|
||||
20250227,185900,446299510,8100,8100,8100,8100,0
|
||||
20250227,185800,446299510,8100,8100,8100,8100,0
|
||||
20250227,185700,446299510,8100,8100,8100,8100,0
|
||||
20250227,185600,446299510,8100,8100,8100,8100,0
|
||||
20250227,185500,446299510,8100,8100,8100,8100,0
|
||||
20250227,185400,446299510,8100,8100,8100,8100,0
|
||||
20250227,185300,446299510,8100,8100,8100,8100,0
|
||||
20250227,185200,446299510,8100,8100,8100,8100,0
|
||||
20250227,185100,446299510,8100,8100,8100,8100,0
|
||||
20250227,185000,446299510,8100,8100,8100,8100,0
|
||||
20250227,184900,446299510,8100,8100,8100,8100,0
|
||||
20250227,184800,446299510,8100,8100,8100,8100,0
|
||||
20250227,184700,446299510,8100,8100,8100,8100,0
|
||||
20250227,184600,446299510,8100,8100,8100,8100,0
|
||||
20250227,184500,446299510,8100,8100,8100,8100,0
|
||||
20250227,184400,446299510,8100,8100,8100,8100,0
|
||||
20250227,184300,446299510,8100,8100,8100,8100,0
|
||||
20250227,184200,446299510,8100,8100,8100,8100,0
|
||||
20250227,184100,446299510,8100,8100,8100,8100,0
|
||||
20250227,184000,446299510,8100,8100,8100,8100,0
|
||||
20250227,183900,446299510,8100,8100,8100,8100,0
|
||||
20250227,183800,446299510,8100,8100,8100,8100,0
|
||||
20250227,183700,446299510,8100,8100,8100,8100,0
|
||||
20250227,183600,446299510,8100,8100,8100,8100,0
|
||||
20250227,183500,446299510,8100,8100,8100,8100,0
|
||||
20250227,183400,446299510,8100,8100,8100,8100,0
|
||||
20250227,183300,446299510,8100,8100,8100,8100,0
|
||||
20250227,183200,446299510,8100,8100,8100,8100,0
|
||||
20250227,183100,446299510,8100,8100,8100,8100,1700
|
||||
20250227,183000,446299510,8100,8100,8100,8100,0
|
||||
20250227,182900,446299510,8100,8100,8100,8100,0
|
||||
20250227,182800,446299510,8100,8100,8100,8100,0
|
||||
20250227,182700,446299510,8100,8100,8100,8100,0
|
||||
20250227,182600,446299510,8100,8100,8100,8100,0
|
||||
20250227,182500,446299510,8100,8100,8100,8100,0
|
||||
20250227,182400,446299510,8100,8100,8100,8100,0
|
||||
20250227,182300,446299510,8100,8100,8100,8100,0
|
||||
20250227,182200,446299510,8100,8100,8100,8100,0
|
||||
20250227,182100,446299510,8100,8100,8100,8100,0
|
||||
20250227,182000,446299510,8100,8100,8100,8100,0
|
||||
20250227,181900,446299510,8100,8100,8100,8100,0
|
||||
20250227,181800,446299510,8100,8100,8100,8100,0
|
||||
20250227,181700,446299510,8100,8100,8100,8100,0
|
||||
20250227,181600,446299510,8100,8100,8100,8100,0
|
||||
20250227,181500,446299510,8100,8100,8100,8100,0
|
||||
20250227,181400,446299510,8100,8100,8100,8100,0
|
||||
20250227,181300,446299510,8100,8100,8100,8100,0
|
||||
20250227,181200,446299510,8100,8100,8100,8100,0
|
||||
20250227,181100,446299510,8100,8100,8100,8100,0
|
||||
20250227,181000,446299510,8100,8100,8100,8100,0
|
||||
20250227,180900,446299510,8100,8100,8100,8100,0
|
||||
20250227,180800,446299510,8100,8100,8100,8100,0
|
||||
20250227,180700,446299510,8100,8100,8100,8100,0
|
||||
20250227,180600,446299510,8100,8100,8100,8100,0
|
||||
20250227,180500,446299510,8100,8100,8100,8100,0
|
||||
20250227,180400,446299510,8100,8100,8100,8100,0
|
||||
20250227,180300,446299510,8100,8100,8100,8100,0
|
||||
20250227,180200,446299510,8100,8100,8100,8100,0
|
||||
20250227,180100,446299510,8100,8100,8100,8100,1700
|
||||
20250227,180000,446299510,8100,8100,8100,8100,0
|
||||
20250227,175900,446299510,8100,8100,8100,8100,0
|
||||
20250227,175800,446299510,8100,8100,8100,8100,0
|
||||
20250227,175700,446299510,8100,8100,8100,8100,0
|
||||
20250227,175600,446299510,8100,8100,8100,8100,0
|
||||
20250227,175500,446299510,8100,8100,8100,8100,0
|
||||
20250227,175400,446299510,8100,8100,8100,8100,0
|
||||
20250227,175300,446299510,8100,8100,8100,8100,0
|
||||
20250227,175200,446299510,8100,8100,8100,8100,0
|
||||
20250227,175100,446299510,8100,8100,8100,8100,0
|
||||
20250227,175000,446299510,8100,8100,8100,8100,0
|
||||
20250227,174900,446299510,8100,8100,8100,8100,0
|
||||
20250227,174800,446299510,8100,8100,8100,8100,0
|
||||
20250227,174700,446299510,8100,8100,8100,8100,0
|
||||
20250227,174600,446299510,8100,8100,8100,8100,0
|
||||
20250227,174500,446299510,8100,8100,8100,8100,0
|
||||
20250227,174400,446299510,8100,8100,8100,8100,0
|
||||
20250227,174300,446299510,8100,8100,8100,8100,0
|
||||
20250227,174200,446299510,8100,8100,8100,8100,0
|
||||
20250227,174100,446299510,8100,8100,8100,8100,0
|
||||
20250227,174000,446299510,8100,8100,8100,8100,0
|
||||
20250227,173900,446299510,8100,8100,8100,8100,0
|
||||
20250227,173800,446299510,8100,8100,8100,8100,0
|
||||
20250227,173700,446299510,8100,8100,8100,8100,0
|
||||
20250227,173600,446299510,8100,8100,8100,8100,0
|
||||
20250227,173500,446299510,8100,8100,8100,8100,0
|
||||
20250227,173400,446299510,8100,8100,8100,8100,0
|
||||
20250227,173300,446299510,8100,8100,8100,8100,0
|
||||
20250227,173200,446299510,8100,8100,8100,8100,0
|
||||
20250227,173100,446299510,8100,8100,8100,8100,1700
|
||||
20250227,173000,446299510,8100,8100,8100,8100,0
|
||||
20250227,172900,446299510,8100,8100,8100,8100,0
|
||||
20250227,172800,446299510,8100,8100,8100,8100,0
|
||||
20250227,172700,446299510,8100,8100,8100,8100,0
|
||||
20250227,172600,446299510,8100,8100,8100,8100,0
|
||||
20250227,172500,446299510,8100,8100,8100,8100,0
|
||||
20250227,172400,446299510,8100,8100,8100,8100,0
|
||||
20250227,172300,446299510,8100,8100,8100,8100,0
|
||||
20250227,172200,446299510,8100,8100,8100,8100,0
|
||||
20250227,172100,446299510,8100,8100,8100,8100,0
|
||||
20250227,172000,446299510,8100,8100,8100,8100,0
|
||||
20250227,171900,446299510,8100,8100,8100,8100,0
|
||||
20250227,171800,446299510,8100,8100,8100,8100,0
|
||||
20250227,171700,446299510,8100,8100,8100,8100,0
|
||||
20250227,171600,446299510,8100,8100,8100,8100,0
|
||||
20250227,171500,446299510,8100,8100,8100,8100,0
|
||||
20250227,171400,446299510,8100,8100,8100,8100,0
|
||||
20250227,171300,446299510,8100,8100,8100,8100,0
|
||||
20250227,171200,446299510,8100,8100,8100,8100,0
|
||||
20250227,171100,446299510,8100,8100,8100,8100,0
|
||||
20250227,171000,446299510,8100,8100,8100,8100,0
|
||||
20250227,170900,446299510,8100,8100,8100,8100,0
|
||||
20250227,170800,446299510,8100,8100,8100,8100,0
|
||||
20250227,170700,446299510,8100,8100,8100,8100,0
|
||||
20250227,170600,446299510,8100,8100,8100,8100,0
|
||||
20250227,170500,446299510,8100,8100,8100,8100,0
|
||||
20250227,170400,446299510,8100,8100,8100,8100,0
|
||||
20250227,170300,446299510,8100,8100,8100,8100,0
|
||||
20250227,170200,446299510,8100,8100,8100,8100,0
|
||||
20250227,170100,446299510,8100,8100,8100,8100,1700
|
||||
20250227,170000,446299510,8100,8100,8100,8100,0
|
||||
20250227,165900,446299510,8100,8100,8100,8100,0
|
||||
20250227,165800,446299510,8100,8100,8100,8100,0
|
||||
20250227,165700,446299510,8100,8100,8100,8100,0
|
||||
20250227,165600,446299510,8100,8100,8100,8100,0
|
||||
20250227,165500,446299510,8100,8100,8100,8100,0
|
||||
20250227,165400,446299510,8100,8100,8100,8100,0
|
||||
20250227,165300,446299510,8100,8100,8100,8100,0
|
||||
20250227,165200,446299510,8100,8100,8100,8100,0
|
||||
20250227,165100,446299510,8100,8100,8100,8100,0
|
||||
20250227,165000,446299510,8100,8100,8100,8100,0
|
||||
20250227,164900,446299510,8100,8100,8100,8100,0
|
||||
20250227,164800,446299510,8100,8100,8100,8100,0
|
||||
20250227,164700,446299510,8100,8100,8100,8100,0
|
||||
20250227,164600,446299510,8100,8100,8100,8100,0
|
||||
20250227,164500,446299510,8100,8100,8100,8100,0
|
||||
20250227,164400,446299510,8100,8100,8100,8100,0
|
||||
20250227,164300,446299510,8100,8100,8100,8100,0
|
||||
20250227,164200,446299510,8100,8100,8100,8100,0
|
||||
20250227,164100,446299510,8100,8100,8100,8100,0
|
||||
20250227,164000,446299510,8100,8100,8100,8100,0
|
||||
20250227,163900,446299510,8100,8100,8100,8100,0
|
||||
20250227,163800,446299510,8100,8100,8100,8100,0
|
||||
20250227,163700,446299510,8100,8100,8100,8100,0
|
||||
20250227,163600,446299510,8100,8100,8100,8100,0
|
||||
20250227,163500,446299510,8100,8100,8100,8100,0
|
||||
20250227,163400,446299510,8100,8100,8100,8100,0
|
||||
20250227,163300,446299510,8100,8100,8100,8100,0
|
||||
20250227,163200,446299510,8100,8100,8100,8100,0
|
||||
20250227,163100,446299510,8100,8100,8100,8100,1700
|
||||
20250227,163000,446299510,8100,8100,8100,8100,0
|
||||
20250227,162900,446299510,8100,8100,8100,8100,0
|
||||
20250227,162800,446299510,8100,8100,8100,8100,0
|
||||
20250227,162700,446299510,8100,8100,8100,8100,0
|
||||
20250227,162600,446299510,8100,8100,8100,8100,0
|
||||
20250227,162500,446299510,8100,8100,8100,8100,0
|
||||
20250227,162400,446299510,8100,8100,8100,8100,0
|
||||
20250227,162300,446299510,8100,8100,8100,8100,0
|
||||
20250227,162200,446299510,8100,8100,8100,8100,0
|
||||
20250227,162100,446299510,8100,8100,8100,8100,0
|
||||
20250227,162000,446299510,8100,8100,8100,8100,0
|
||||
20250227,161900,446299510,8100,8100,8100,8100,0
|
||||
20250227,161800,446299510,8100,8100,8100,8100,0
|
||||
20250227,161700,446299510,8100,8100,8100,8100,0
|
||||
20250227,161600,446299510,8100,8100,8100,8100,0
|
||||
20250227,161500,446299510,8100,8100,8100,8100,0
|
||||
20250227,161400,446299510,8100,8100,8100,8100,0
|
||||
20250227,161300,446299510,8100,8100,8100,8100,0
|
||||
20250227,161200,446299510,8100,8100,8100,8100,0
|
||||
20250227,161100,446299510,8100,8100,8100,8100,0
|
||||
20250227,161000,446299510,8100,8100,8100,8100,0
|
||||
20250227,160900,446299510,8100,8100,8100,8100,0
|
||||
20250227,160800,446299510,8100,8100,8100,8100,0
|
||||
20250227,160700,446299510,8100,8100,8100,8100,0
|
||||
20250227,160600,446299510,8100,8100,8100,8100,0
|
||||
20250227,160500,446299510,8100,8100,8100,8100,0
|
||||
20250227,160400,446299510,8100,8100,8100,8100,0
|
||||
20250227,160300,446299510,8100,8100,8100,8100,0
|
||||
20250227,160200,446299510,8100,8100,8100,8100,0
|
||||
20250227,160100,446299510,8100,8100,8100,8100,1700
|
||||
20250227,160000,446299510,8100,8100,8100,8100,0
|
||||
20250227,155900,446299510,8100,8100,8100,8100,0
|
||||
20250227,155800,446299510,8100,8100,8100,8100,0
|
||||
20250227,155700,446299510,8100,8100,8100,8100,0
|
||||
20250227,155600,446299510,8100,8100,8100,8100,0
|
||||
20250227,155500,446299510,8100,8100,8100,8100,0
|
||||
20250227,155400,446299510,8100,8100,8100,8100,0
|
||||
20250227,155300,446299510,8100,8100,8100,8100,0
|
||||
20250227,155200,446299510,8100,8100,8100,8100,0
|
||||
20250227,155100,446299510,8100,8100,8100,8100,0
|
||||
20250227,155000,446299510,8100,8100,8100,8100,0
|
||||
20250227,154900,446299510,8100,8100,8100,8100,0
|
||||
20250227,154800,446299510,8100,8100,8100,8100,0
|
||||
20250227,154700,446299510,8100,8100,8100,8100,0
|
||||
20250227,154600,446299510,8100,8100,8100,8100,0
|
||||
20250227,154500,446299510,8100,8100,8100,8100,0
|
||||
20250227,154400,446299510,8100,8100,8100,8100,0
|
||||
20250227,154300,446299510,8100,8100,8100,8100,0
|
||||
20250227,154200,446299510,8100,8100,8100,8100,0
|
||||
20250227,154100,446299510,8100,8100,8100,8100,0
|
||||
20250227,154000,446299510,8100,8100,8100,8100,0
|
||||
20250227,153900,446299510,8100,8100,8100,8100,0
|
||||
20250227,153800,446299510,8100,8100,8100,8100,0
|
||||
20250227,153700,446299510,8100,8100,8100,8100,0
|
||||
20250227,153600,446299510,8100,8100,8100,8100,0
|
||||
20250227,153500,446299510,8100,8100,8100,8100,0
|
||||
20250227,153400,446299510,8100,8100,8100,8100,0
|
||||
20250227,153300,446299510,8100,8100,8100,8100,0
|
||||
20250227,153200,446299510,8100,8100,8100,8100,0
|
||||
20250227,153100,446299510,8100,8100,8100,8100,1700
|
||||
20250227,153000,446299510,8100,8100,8100,8100,1700
|
||||
20250227,152900,432529510,8100,8100,8100,8100,0
|
||||
20250227,152800,432529510,8100,8100,8100,8100,0
|
||||
20250227,152700,432529510,8100,8100,8100,8100,0
|
||||
20250227,152600,432529510,8100,8100,8100,8100,0
|
||||
20250227,152500,432529510,8100,8100,8100,8100,0
|
||||
20250227,152400,432529510,8100,8100,8100,8100,0
|
||||
20250227,152300,432529510,8100,8100,8100,8100,0
|
||||
20250227,152200,432529510,8100,8100,8100,8100,0
|
||||
20250227,152100,432529510,8100,8100,8100,8100,0
|
||||
20250227,152000,432529510,8100,8100,8100,8100,0
|
||||
20250227,151900,432529510,8100,8060,8100,8060,343
|
||||
20250227,151800,429756350,8070,8070,8070,8070,216
|
||||
20250227,151700,428013230,8070,8070,8070,8070,23
|
||||
20250227,151600,427827620,8060,8050,8060,8050,478
|
||||
20250227,151500,423976690,8050,8050,8050,8050,21
|
||||
20250227,151400,423807640,8060,8050,8060,8050,21
|
||||
20250227,151300,423638560,8060,8060,8060,8060,1
|
||||
20250227,151200,423630500,8070,8070,8070,8070,0
|
||||
20250227,151100,423630500,8070,8080,8080,8070,18
|
||||
20250227,151000,423485210,8080,8060,8080,8060,137
|
||||
20250227,150900,422380750,8060,8050,8060,8050,20
|
||||
20250227,150800,422219730,8050,8050,8050,8050,1
|
||||
20250227,150700,422211680,8050,8050,8050,8050,0
|
||||
20250227,150600,422211680,8050,8030,8050,8030,1590
|
||||
20250227,150500,409443400,8030,8030,8030,8030,310
|
||||
20250227,150400,406954100,8030,8030,8030,8030,13
|
||||
20250227,150300,406849710,8030,8030,8030,8030,0
|
||||
20250227,150200,406849710,8030,8030,8030,8030,94
|
||||
20250227,150100,406094890,8030,8030,8030,8030,1
|
||||
20250227,150000,406086860,8010,8010,8010,8010,4
|
||||
20250227,145900,406054820,8040,8030,8040,8030,25
|
||||
20250227,145800,405853850,8040,8030,8040,8030,13
|
||||
20250227,145700,405749380,8030,8030,8030,8030,1
|
||||
20250227,145600,405741350,8040,8030,8040,8030,118
|
||||
20250227,145500,404792640,8040,8020,8040,8020,5
|
||||
20250227,145400,404752500,8020,8010,8040,8010,795
|
||||
20250227,145300,398384210,8020,8020,8020,8020,3
|
||||
20250227,145200,398360150,8020,8020,8020,8020,1
|
||||
20250227,145100,398352130,8040,8020,8040,8020,12
|
||||
20250227,145000,398255670,8040,8000,8040,7990,402
|
||||
20250227,144900,395040140,8040,8030,8040,8030,2
|
||||
20250227,144800,395024070,8000,8030,8030,8000,102
|
||||
20250227,144700,394208010,8000,8010,8010,8000,200
|
||||
20250227,144600,392607540,8040,8040,8040,8040,0
|
||||
20250227,144500,392607540,8040,8030,8040,8030,2
|
||||
20250227,144400,392591470,8040,8040,8040,8040,0
|
||||
20250227,144300,392591470,8040,8040,8040,8040,0
|
||||
20250227,144200,392591470,8040,8030,8040,8030,2
|
||||
20250227,144100,392575400,8040,8040,8040,8040,0
|
||||
20250227,144000,392575400,8040,8040,8040,8040,0
|
||||
20250227,143900,392575400,8040,8040,8040,8040,0
|
||||
20250227,143800,392575400,8040,8040,8040,8040,0
|
||||
20250227,143700,392575400,8040,8030,8040,8030,152
|
||||
20250227,143600,391353340,8020,8020,8020,8020,1
|
||||
20250227,143500,391345320,8040,8040,8040,8040,0
|
||||
20250227,143400,391345320,8040,8040,8040,8040,0
|
||||
20250227,143300,391345320,8040,8010,8040,8010,92
|
||||
20250227,143200,390607900,8010,8010,8010,8010,0
|
||||
20250227,143100,390607900,8010,8010,8010,8010,0
|
||||
20250227,143000,390607900,8010,8010,8010,8010,34
|
||||
20250227,142900,390335560,8040,8040,8040,8040,0
|
||||
20250227,142800,390335560,8040,8040,8040,8040,13
|
||||
20250227,142700,390231040,8020,8020,8020,8020,0
|
||||
20250227,142600,390231040,8020,8030,8030,8020,137
|
||||
20250227,142500,389131290,8040,8040,8040,8040,0
|
||||
20250227,142400,389131290,8040,8040,8040,8040,0
|
||||
20250227,142300,389131290,8040,8040,8040,8040,0
|
||||
20250227,142200,389131290,8040,8040,8040,8040,0
|
||||
20250227,142100,389131290,8040,8030,8040,8030,12
|
||||
20250227,142000,389034920,8040,8030,8040,8030,4
|
||||
20250227,141900,389002790,8030,8030,8030,8030,14
|
||||
20250227,141800,388890370,8030,8030,8040,8030,6
|
||||
20250227,141700,388842180,8010,8020,8020,8010,136
|
||||
20250227,141600,387751960,8040,8030,8040,8030,20
|
||||
20250227,141500,387591280,8020,8020,8020,8020,70
|
||||
20250227,141400,387029880,8040,8040,8040,8040,1
|
||||
20250227,141300,387021840,8040,8040,8040,8040,0
|
||||
20250227,141200,387021840,8040,8040,8040,8040,34
|
||||
20250227,141100,386748480,8050,8050,8050,8050,0
|
||||
20250227,141000,386748480,8050,8040,8050,8040,110
|
||||
20250227,140900,385863140,8040,8040,8040,8040,0
|
||||
20250227,140800,385863140,8040,8040,8040,8040,1
|
||||
20250227,140700,385855100,8040,8040,8040,8040,0
|
||||
20250227,140600,385855100,8040,8040,8040,8040,0
|
||||
20250227,140500,385855100,8040,8040,8040,8040,0
|
||||
20250227,140400,385855100,8040,8010,8040,8010,11
|
||||
20250227,140300,385766960,8040,8040,8040,8040,0
|
||||
20250227,140200,385766960,8040,8040,8040,8040,1
|
||||
20250227,140100,385758920,8010,8010,8010,8010,0
|
||||
20250227,140000,385758920,8010,8000,8040,8000,328
|
||||
20250227,135900,383131590,8010,8000,8010,7980,167
|
||||
20250227,135800,381795680,8000,8000,8000,8000,1
|
||||
20250227,135700,381787680,7990,7990,7990,7990,31
|
||||
20250227,135600,381539990,8000,8000,8000,8000,0
|
||||
20250227,135500,381539990,8000,8000,8000,8000,2
|
||||
20250227,135400,381523990,8000,8000,8000,8000,11
|
||||
20250227,135300,381435990,8000,8000,8000,8000,0
|
||||
20250227,135200,381435990,8000,8000,8000,8000,0
|
||||
20250227,135100,381435990,8000,8000,8000,8000,0
|
||||
20250227,135000,381435990,8000,8000,8000,8000,0
|
||||
20250227,134900,381435990,8000,8000,8000,8000,206
|
||||
20250227,134800,379787990,7990,7990,7990,7990,0
|
||||
20250227,134700,379787990,7990,7990,7990,7990,0
|
||||
20250227,134600,379787990,7990,7990,7990,7990,2
|
||||
20250227,134500,379772010,7980,7980,7980,7980,1
|
||||
20250227,134400,379764030,7970,7970,7970,7970,0
|
||||
20250227,134300,379764030,7970,7970,7970,7970,41
|
||||
20250227,134200,379437260,7970,7970,7970,7970,0
|
||||
20250227,134100,379437260,7970,7970,7970,7970,50
|
||||
20250227,134000,379038760,7990,7970,7990,7970,26
|
||||
20250227,133900,378831440,7960,7960,7960,7960,0
|
||||
20250227,133800,378831440,7960,7960,7960,7960,0
|
||||
20250227,133700,378831440,7960,7960,7960,7960,0
|
||||
20250227,133600,378831440,7960,7960,7960,7960,0
|
||||
20250227,133500,378831440,7960,7960,7960,7960,1
|
||||
20250227,133400,378823480,7960,7950,7960,7950,174
|
||||
20250227,133300,377440060,7980,7980,7980,7980,0
|
||||
20250227,133200,377440060,7980,7980,7980,7980,57
|
||||
20250227,133100,376985200,8010,8010,8010,8010,0
|
||||
20250227,133000,376985200,8010,8010,8010,8010,2
|
||||
20250227,132900,376969180,7980,7980,7980,7980,24
|
||||
20250227,132800,376777660,7980,7970,7980,7970,69
|
||||
20250227,132700,376227630,7970,8010,8010,7930,2089
|
||||
20250227,132600,359617800,8010,8010,8010,8010,0
|
||||
20250227,132500,359617800,8010,8020,8020,8010,100
|
||||
20250227,132400,358816690,8030,8030,8030,8030,10
|
||||
20250227,132300,358736390,8030,8030,8030,8030,10
|
||||
20250227,132200,358656090,8040,8040,8040,8040,0
|
||||
20250227,132100,358656090,8040,8040,8040,8040,0
|
||||
20250227,132000,358656090,8040,8040,8040,8040,0
|
||||
20250227,131900,358656090,8040,8040,8040,8040,0
|
||||
20250227,131800,358656090,8040,8040,8040,8040,1
|
||||
20250227,131700,358648050,8010,8010,8010,8010,10
|
||||
20250227,131600,358567950,8040,8040,8040,8040,0
|
||||
20250227,131500,358567950,8040,8040,8040,8040,0
|
||||
20250227,131400,358567950,8040,8040,8040,8040,10
|
||||
20250227,131300,358487550,8030,8030,8030,8030,152
|
||||
20250227,131200,357266990,8030,8030,8030,8030,0
|
||||
20250227,131100,357266990,8030,8030,8030,8030,0
|
||||
20250227,131000,357266990,8030,8030,8030,8030,0
|
||||
20250227,130900,357266990,8030,8030,8030,8030,192
|
||||
20250227,130800,355725230,8040,8040,8040,8040,536
|
||||
20250227,130700,351415790,8040,8040,8040,8040,164
|
||||
20250227,130600,350097230,8040,8040,8040,8040,454
|
||||
20250227,130500,346447070,8040,8040,8040,8040,0
|
||||
20250227,130400,346447070,8040,8040,8040,8040,48
|
||||
20250227,130300,346061150,8040,8040,8040,8040,18
|
||||
20250227,130200,345916430,8040,8040,8040,8040,0
|
||||
20250227,130100,345916430,8040,8040,8040,8040,0
|
||||
20250227,130000,345916430,8040,8040,8040,8040,0
|
||||
20250227,125900,345916430,8040,8040,8040,8040,0
|
||||
20250227,125800,345916430,8040,8040,8040,8040,19
|
||||
20250227,125700,345763670,8040,8040,8040,8040,0
|
||||
20250227,125600,345763670,8040,8040,8040,8040,0
|
||||
20250227,125500,345763670,8040,8040,8040,8040,0
|
||||
20250227,125400,345763670,8040,8040,8040,8040,33
|
||||
20250227,125300,345498350,8040,8040,8040,8040,0
|
||||
20250227,125200,345498350,8040,8040,8040,8040,124
|
||||
20250227,125100,344501390,8040,8040,8040,8040,1
|
||||
20250227,125000,344493350,8040,8040,8040,8040,0
|
||||
20250227,124900,344493350,8040,8040,8040,8040,1
|
||||
20250227,124800,344485310,8060,8060,8060,8010,18
|
||||
20250227,124700,344340350,8060,8080,8080,7970,1503
|
||||
20250227,124600,332307190,8090,8090,8090,8090,1
|
||||
20250227,124500,332299100,8080,8090,8090,8080,74
|
||||
20250227,124400,331701170,8090,8070,8090,8070,50
|
||||
20250227,124300,331297650,8070,8080,8080,8070,2
|
||||
20250227,124200,331281500,8090,8090,8090,8090,0
|
||||
20250227,124100,331281500,8090,8090,8090,8090,0
|
||||
20250227,124000,331281500,8090,8090,8090,8090,0
|
||||
20250227,123900,331281500,8090,8090,8090,8090,0
|
||||
20250227,123800,331281500,8090,8070,8090,8070,16
|
||||
20250227,123700,331152220,8080,8070,8100,8070,12
|
||||
20250227,123600,331055120,8100,8100,8100,8100,0
|
||||
20250227,123500,331055120,8100,8100,8100,8100,0
|
||||
20250227,123400,331055120,8100,8070,8100,8070,3
|
||||
20250227,123300,331030880,8100,8050,8100,8050,23
|
||||
20250227,123200,330845590,8050,8050,8050,8050,2
|
||||
20250227,123100,330829490,8050,8050,8050,8050,354
|
||||
20250227,123000,327979790,8050,8060,8060,8050,217
|
||||
20250227,122900,326230790,8060,8060,8060,8060,0
|
||||
20250227,122800,326230790,8060,8060,8060,8060,0
|
||||
20250227,122700,326230790,8060,8060,8060,8060,2
|
||||
20250227,122600,326214670,8110,8110,8110,8110,1
|
||||
20250227,122500,326206560,8080,8080,8110,8080,7
|
||||
20250227,122400,326149930,8090,8080,8110,8080,8
|
||||
20250227,122300,326085230,8070,8080,8110,8070,16
|
||||
20250227,122200,325955980,8100,8080,8100,8080,8
|
||||
20250227,122100,325891270,8090,8080,8090,8080,12
|
||||
20250227,122000,325794300,8100,8090,8100,8090,4
|
||||
20250227,121900,325761930,8100,8090,8100,8090,6
|
||||
20250227,121800,325713370,8110,8110,8110,8110,0
|
||||
20250227,121700,325713370,8110,8110,8110,8110,0
|
||||
20250227,121600,325713370,8110,8100,8110,8100,4
|
||||
20250227,121500,325680960,8110,8110,8110,8090,3
|
||||
20250227,121400,325656650,8120,8120,8120,8120,0
|
||||
20250227,121300,325656650,8120,8120,8120,8120,1
|
||||
20250227,121200,325648530,8070,8070,8070,8070,0
|
||||
20250227,121100,325648530,8070,8070,8070,8070,0
|
||||
20250227,121000,325648530,8070,8120,8140,8070,22
|
||||
20250227,120900,325470440,8140,8120,8140,8070,26
|
||||
20250227,120800,325259890,8070,8080,8140,8070,26
|
||||
20250227,120700,325049350,8080,8070,8140,8070,140
|
||||
20250227,120600,323914190,8090,8090,8090,8090,0
|
||||
20250227,120500,323914190,8090,8070,8110,8070,3
|
||||
20250227,120400,323889920,8110,8110,8110,8070,103
|
||||
20250227,120300,323054630,8070,8060,8070,8060,18
|
||||
20250227,120200,322909390,8060,8060,8060,8060,2
|
||||
20250227,120100,322893270,8060,8060,8060,8060,10
|
||||
20250227,120000,322812670,8060,8060,8110,8060,136
|
||||
20250227,115900,321712690,8090,8090,8090,8090,0
|
||||
20250227,115800,321712690,8090,8070,8110,8060,139
|
||||
20250227,115700,320590480,8090,8070,8110,8070,5
|
||||
20250227,115600,320549990,8100,8040,8100,8040,126
|
||||
20250227,115500,319535760,8040,8040,8040,8040,0
|
||||
20250227,115400,319535760,8040,8040,8040,8040,0
|
||||
20250227,115300,319535760,8040,8040,8040,8040,2
|
||||
20250227,115200,319519680,8040,8040,8040,8040,1
|
||||
20250227,115100,319511640,8050,8040,8050,8040,59
|
||||
20250227,115000,319036770,8040,8050,8050,8040,300
|
||||
20250227,114900,316621950,8080,8080,8080,8080,58
|
||||
20250227,114800,316153310,8080,8090,8090,8080,14
|
||||
20250227,114700,316040090,8150,8110,8150,8110,2
|
||||
20250227,114600,316023830,8120,8120,8120,8120,0
|
||||
20250227,114500,316023830,8120,8120,8120,8120,0
|
||||
20250227,114400,316023830,8120,8110,8120,8080,122
|
||||
20250227,114300,315036190,8150,8150,8150,8150,10
|
||||
20250227,114200,314954690,8110,8120,8120,8110,9
|
||||
20250227,114100,314881660,8160,8160,8160,8160,10
|
||||
20250227,114000,314800060,8110,8110,8110,8110,0
|
||||
20250227,113900,314800060,8110,8110,8110,8110,0
|
||||
20250227,113800,314800060,8110,8110,8110,8110,8
|
||||
20250227,113700,314735180,8120,8130,8160,8120,56
|
||||
20250227,113600,314280400,8120,8120,8160,8120,32
|
||||
20250227,113500,314020360,8130,8130,8130,8130,20
|
||||
20250227,113400,313857760,8110,8140,8170,8110,18
|
||||
20250227,113300,313711480,8160,8110,8170,8080,438
|
||||
20250227,113200,310147700,8110,8100,8170,8070,818
|
||||
20250227,113100,303503550,8080,8100,8140,8080,42
|
||||
20250227,113000,303164000,8070,8050,8140,8050,1002
|
||||
20250227,112900,295056500,8060,8060,8060,8060,0
|
||||
20250227,112800,295056500,8060,8060,8060,8060,1
|
||||
20250227,112700,295048440,8060,8060,8060,8060,1
|
||||
20250227,112600,295040380,8060,8060,8060,8060,1
|
||||
20250227,112500,295032320,8060,8060,8060,8060,1
|
||||
20250227,112400,295024260,8060,8060,8060,8060,1
|
||||
20250227,112300,295016200,8060,8060,8060,8060,1
|
||||
20250227,112200,295008140,8040,8060,8060,8040,2
|
||||
20250227,112100,294992040,8030,8050,8050,8030,83
|
||||
20250227,112000,294324860,8060,8060,8060,8060,1
|
||||
20250227,111900,294316800,8040,8040,8040,8040,10
|
||||
20250227,111800,294236400,8060,8060,8060,8060,1
|
||||
20250227,111700,294228340,8060,8060,8060,8060,0
|
||||
20250227,111600,294228340,8060,8060,8060,8060,1
|
||||
20250227,111500,294220280,8060,8060,8060,8060,1
|
||||
20250227,111400,294212220,8060,8060,8060,8060,0
|
||||
20250227,111300,294212220,8060,8060,8060,8050,16
|
||||
20250227,111200,294083330,8060,8050,8060,8040,806
|
||||
20250227,111100,287595030,8050,8040,8050,8030,695
|
||||
20250227,111000,282007230,8030,8030,8030,8030,566
|
||||
20250227,110900,277462250,8020,8020,8020,8020,4
|
||||
20250227,110800,277430170,8020,8020,8030,8020,122
|
||||
20250227,110700,276451720,8030,8030,8030,8030,0
|
||||
20250227,110600,276451720,8030,8030,8030,8030,0
|
||||
20250227,110500,276451720,8030,8010,8030,8010,13
|
||||
20250227,110400,276347370,8030,8010,8030,8010,6
|
||||
20250227,110300,276299210,8030,8020,8030,8020,131
|
||||
20250227,110200,275248580,8030,8030,8030,8030,4
|
||||
20250227,110100,275216460,8030,8020,8030,8020,149
|
||||
20250227,110000,274021340,8000,8010,8010,8000,20
|
||||
20250227,105900,273861240,8010,8010,8010,8010,12
|
||||
20250227,105800,273765120,8000,8000,8000,8000,21
|
||||
20250227,105700,273597120,8000,8000,8000,8000,0
|
||||
20250227,105600,273597120,8000,8000,8000,8000,27
|
||||
20250227,105500,273381120,8000,8000,8000,8000,0
|
||||
20250227,105400,273381120,8000,8000,8000,8000,70
|
||||
20250227,105300,272821120,8000,8000,8000,8000,0
|
||||
20250227,105200,272821120,8000,8000,8000,8000,0
|
||||
20250227,105100,272821120,8000,8000,8000,8000,0
|
||||
20250227,105000,272821120,8000,8000,8000,8000,0
|
||||
20250227,104900,272821120,8000,8000,8000,8000,0
|
||||
20250227,104800,272821120,8000,8000,8000,8000,30
|
||||
20250227,104700,272581120,8000,7990,8000,7990,76
|
||||
20250227,104600,271973180,8000,7990,8000,7990,110
|
||||
20250227,104500,271094180,8010,8000,8010,7990,61
|
||||
20250227,104400,270606370,8000,8000,8000,8000,0
|
||||
20250227,104300,270606370,8000,7990,8000,7990,914
|
||||
20250227,104200,263303230,7990,7980,7990,7980,356
|
||||
20250227,104100,260461930,7980,7980,7980,7980,1
|
||||
20250227,104000,260453950,7990,7990,7990,7990,0
|
||||
20250227,103900,260453950,7990,7990,7990,7990,0
|
||||
20250227,103800,260453950,7990,7990,7990,7990,0
|
||||
20250227,103700,260453950,7990,7980,7990,7980,2
|
||||
20250227,103600,260437980,7980,7980,7990,7980,3
|
||||
20250227,103500,260414030,7960,7960,7960,7960,0
|
||||
20250227,103400,260414030,7960,7960,7960,7960,0
|
||||
20250227,103300,260414030,7960,7960,7960,7960,100
|
||||
20250227,103200,259618030,7990,7990,7990,7990,37
|
||||
20250227,103100,259322400,7970,7970,7970,7970,0
|
||||
20250227,103000,259322400,7970,7990,7990,7970,21
|
||||
20250227,102900,259154830,7960,7960,7960,7960,0
|
||||
20250227,102800,259154830,7960,7960,7960,7960,439
|
||||
20250227,102700,255660390,7960,7960,7960,7960,50
|
||||
20250227,102600,255262390,7960,7960,7960,7960,48
|
||||
20250227,102500,254880310,7990,7980,7990,7980,41
|
||||
20250227,102400,254553120,7980,7990,7990,7980,101
|
||||
20250227,102300,253747130,7990,7990,7990,7990,0
|
||||
20250227,102200,253747130,7990,7990,7990,7990,8
|
||||
20250227,102100,253683210,7990,7990,7990,7990,20
|
||||
20250227,102000,253523410,7980,7980,8000,7980,10
|
||||
20250227,101900,253443520,7990,7970,8000,7970,8
|
||||
20250227,101800,253379640,7950,7950,7950,7950,367
|
||||
20250227,101700,250461990,7980,7980,7980,7980,0
|
||||
20250227,101600,250461990,7980,8000,8000,7980,12
|
||||
20250227,101500,250366180,7980,8000,8000,7970,16
|
||||
20250227,101400,250238430,7970,7940,7990,7940,820
|
||||
20250227,101300,243692970,7980,7970,7980,7940,11
|
||||
20250227,101200,243605310,7930,7930,7980,7890,229
|
||||
20250227,101100,241795040,7990,7920,7990,7920,1116
|
||||
20250227,101000,232892200,7990,7930,8000,7930,68
|
||||
20250227,100900,232348930,7960,7960,7960,7960,0
|
||||
20250227,100800,232348930,7960,7910,7960,7900,102
|
||||
20250227,100700,231541470,7910,7890,7910,7890,1011
|
||||
20250227,100600,223558860,7890,7880,7890,7880,103
|
||||
20250227,100500,222746200,7870,7870,7870,7870,100
|
||||
20250227,100400,221959200,7870,7870,7870,7850,306
|
||||
20250227,100300,219556970,7850,7890,7910,7850,2454
|
||||
20250227,100200,200259950,7910,7910,7910,7910,2
|
||||
20250227,100100,200244130,7900,7900,7910,7900,243
|
||||
20250227,100000,198322060,7870,7910,7960,7870,442
|
||||
20250227,095900,194834550,7900,7960,7960,7900,215
|
||||
20250227,095800,193135080,7930,7880,7960,7880,1280
|
||||
20250227,095700,183044140,7880,7880,7880,7880,507
|
||||
20250227,095600,179048980,7880,7890,7890,7870,1457
|
||||
20250227,095500,167567970,7910,7910,7950,7910,56
|
||||
20250227,095400,167124940,7880,7880,7880,7880,69
|
||||
20250227,095300,166581220,7900,7900,7900,7880,756
|
||||
20250227,095200,160609920,7900,7910,7910,7900,110
|
||||
20250227,095100,159740820,7910,7910,7910,7910,22
|
||||
20250227,095000,159566800,7910,7920,7920,7910,1534
|
||||
20250227,094900,147430650,7930,7950,7950,7930,349
|
||||
20250227,094800,144660850,7970,7970,7980,7970,103
|
||||
20250227,094700,143839930,7980,7950,7980,7940,152
|
||||
20250227,094600,142632970,7940,7940,7940,7940,101
|
||||
20250227,094500,141831030,7940,7970,7970,7940,101
|
||||
20250227,094400,141027420,7970,7970,7970,7970,45
|
||||
20250227,094300,140668770,7970,7970,7980,7940,30
|
||||
20250227,094200,140430250,7970,7970,7980,7940,87
|
||||
20250227,094100,139739260,7930,7970,7970,7930,1034
|
||||
20250227,094000,131516060,7990,7990,7990,7970,25
|
||||
20250227,093900,131316690,8000,7990,8000,7990,9
|
||||
20250227,093800,131244740,8000,7990,8000,7970,39
|
||||
20250227,093700,130933440,8000,7990,8000,7990,10
|
||||
20250227,093600,130853490,8000,7990,8000,7990,15
|
||||
20250227,093500,130733580,8000,8000,8000,7990,23
|
||||
20250227,093400,130549600,7970,7990,8000,7960,179
|
||||
20250227,093300,129123330,8000,7970,8000,7960,267
|
||||
20250227,093200,126997250,7990,7970,7990,7970,90
|
||||
20250227,093100,126279930,8000,7990,8000,7990,150
|
||||
20250227,093000,125081400,7960,7960,7960,7960,60
|
||||
20250227,092900,124603800,7970,7970,7970,7960,420
|
||||
20250227,092800,121257630,7970,8000,8020,7970,539
|
||||
20250227,092700,116960710,7970,8000,8000,7970,79
|
||||
20250227,092600,116329310,7970,7970,7970,7970,0
|
||||
20250227,092500,116329310,7970,7970,7970,7970,0
|
||||
20250227,092400,116329310,7970,7970,7970,7970,200
|
||||
20250227,092300,114735310,7970,7970,8000,7970,402
|
||||
20250227,092200,111531330,7970,7970,7970,7970,300
|
||||
20250227,092100,109140330,7970,7980,7980,7970,96
|
||||
20250227,092000,108375010,7990,7990,7990,7990,8
|
||||
20250227,091900,108311090,7990,7990,7990,7990,1
|
||||
20250227,091800,108303100,8020,7990,8020,7990,2
|
||||
20250227,091700,108287090,8020,7950,8020,7940,44
|
||||
20250227,091600,107935910,7950,7980,8020,7940,239
|
||||
20250227,091500,106033490,7980,7980,7980,7980,1
|
||||
20250227,091400,106025510,7980,8050,8060,7980,2039
|
||||
20250227,091300,89640960,8060,8050,8060,8050,167
|
||||
20250227,091200,88296220,8060,8070,8070,8050,740
|
||||
20250227,091100,82338030,8070,8070,8070,8050,106
|
||||
20250227,091000,81482820,8070,8010,8070,8010,313
|
||||
20250227,090900,78965850,8000,8010,8010,8000,265
|
||||
20250227,090800,76845760,8040,8010,8040,8010,14
|
||||
20250227,090700,76733560,8040,7980,8050,7980,32
|
||||
20250227,090600,76476620,8030,8070,8070,7980,110
|
||||
20250227,090500,75594290,8030,8020,8030,8000,1350
|
||||
20250227,090400,64785090,8010,7920,8020,7900,1088
|
||||
20250227,090300,56116790,7920,7880,7960,7860,842
|
||||
20250227,090200,49466400,7860,7930,7990,7820,3543
|
||||
20250227,090100,21487250,7930,7930,7940,7930,1739
|
||||
20250227,090000,7696970,7930,8010,8010,7930,960
|
||||
|
Reference in New Issue
Block a user