Update 2025-02-27 2849 candle_min
This commit is contained in:
634
047310/min/candle-20250227.csv
Normal file
634
047310/min/candle-20250227.csv
Normal file
@@ -0,0 +1,634 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,193200,411063950,5120,5120,5120,5120,945
|
||||
20250227,193100,411063950,5120,5120,5120,5120,0
|
||||
20250227,193000,411063950,5120,5120,5120,5120,0
|
||||
20250227,192900,411063950,5120,5120,5120,5120,0
|
||||
20250227,192800,411063950,5120,5120,5120,5120,0
|
||||
20250227,192700,411063950,5120,5120,5120,5120,0
|
||||
20250227,192600,411063950,5120,5120,5120,5120,0
|
||||
20250227,192500,411063950,5120,5120,5120,5120,0
|
||||
20250227,192400,411063950,5120,5120,5120,5120,0
|
||||
20250227,192300,411063950,5120,5120,5120,5120,0
|
||||
20250227,192200,411063950,5120,5120,5120,5120,0
|
||||
20250227,192100,411063950,5120,5120,5120,5120,0
|
||||
20250227,192000,411063950,5120,5120,5120,5120,0
|
||||
20250227,191900,411063950,5120,5120,5120,5120,0
|
||||
20250227,191800,411063950,5120,5120,5120,5120,0
|
||||
20250227,191700,411063950,5120,5120,5120,5120,0
|
||||
20250227,191600,411063950,5120,5120,5120,5120,0
|
||||
20250227,191500,411063950,5120,5120,5120,5120,0
|
||||
20250227,191400,411063950,5120,5120,5120,5120,0
|
||||
20250227,191300,411063950,5120,5120,5120,5120,0
|
||||
20250227,191200,411063950,5120,5120,5120,5120,0
|
||||
20250227,191100,411063950,5120,5120,5120,5120,0
|
||||
20250227,191000,411063950,5120,5120,5120,5120,0
|
||||
20250227,190900,411063950,5120,5120,5120,5120,0
|
||||
20250227,190800,411063950,5120,5120,5120,5120,0
|
||||
20250227,190700,411063950,5120,5120,5120,5120,0
|
||||
20250227,190600,411063950,5120,5120,5120,5120,0
|
||||
20250227,190500,411063950,5120,5120,5120,5120,0
|
||||
20250227,190400,411063950,5120,5120,5120,5120,0
|
||||
20250227,190300,411063950,5120,5120,5120,5120,0
|
||||
20250227,190200,411063950,5120,5120,5120,5120,945
|
||||
20250227,190100,411063950,5120,5120,5120,5120,0
|
||||
20250227,190000,411063950,5120,5120,5120,5120,0
|
||||
20250227,185900,411063950,5120,5120,5120,5120,0
|
||||
20250227,185800,411063950,5120,5120,5120,5120,0
|
||||
20250227,185700,411063950,5120,5120,5120,5120,0
|
||||
20250227,185600,411063950,5120,5120,5120,5120,0
|
||||
20250227,185500,411063950,5120,5120,5120,5120,0
|
||||
20250227,185400,411063950,5120,5120,5120,5120,0
|
||||
20250227,185300,411063950,5120,5120,5120,5120,0
|
||||
20250227,185200,411063950,5120,5120,5120,5120,0
|
||||
20250227,185100,411063950,5120,5120,5120,5120,0
|
||||
20250227,185000,411063950,5120,5120,5120,5120,0
|
||||
20250227,184900,411063950,5120,5120,5120,5120,0
|
||||
20250227,184800,411063950,5120,5120,5120,5120,0
|
||||
20250227,184700,411063950,5120,5120,5120,5120,0
|
||||
20250227,184600,411063950,5120,5120,5120,5120,0
|
||||
20250227,184500,411063950,5120,5120,5120,5120,0
|
||||
20250227,184400,411063950,5120,5120,5120,5120,0
|
||||
20250227,184300,411063950,5120,5120,5120,5120,0
|
||||
20250227,184200,411063950,5120,5120,5120,5120,0
|
||||
20250227,184100,411063950,5120,5120,5120,5120,0
|
||||
20250227,184000,411063950,5120,5120,5120,5120,0
|
||||
20250227,183900,411063950,5120,5120,5120,5120,0
|
||||
20250227,183800,411063950,5120,5120,5120,5120,0
|
||||
20250227,183700,411063950,5120,5120,5120,5120,0
|
||||
20250227,183600,411063950,5120,5120,5120,5120,0
|
||||
20250227,183500,411063950,5120,5120,5120,5120,0
|
||||
20250227,183400,411063950,5120,5120,5120,5120,0
|
||||
20250227,183300,411063950,5120,5120,5120,5120,0
|
||||
20250227,183200,411063950,5120,5120,5120,5120,945
|
||||
20250227,183100,411063950,5120,5120,5120,5120,0
|
||||
20250227,183000,411063950,5120,5120,5120,5120,0
|
||||
20250227,182900,411063950,5120,5120,5120,5120,0
|
||||
20250227,182800,411063950,5120,5120,5120,5120,0
|
||||
20250227,182700,411063950,5120,5120,5120,5120,0
|
||||
20250227,182600,411063950,5120,5120,5120,5120,0
|
||||
20250227,182500,411063950,5120,5120,5120,5120,0
|
||||
20250227,182400,411063950,5120,5120,5120,5120,0
|
||||
20250227,182300,411063950,5120,5120,5120,5120,0
|
||||
20250227,182200,411063950,5120,5120,5120,5120,0
|
||||
20250227,182100,411063950,5120,5120,5120,5120,0
|
||||
20250227,182000,411063950,5120,5120,5120,5120,0
|
||||
20250227,181900,411063950,5120,5120,5120,5120,0
|
||||
20250227,181800,411063950,5120,5120,5120,5120,0
|
||||
20250227,181700,411063950,5120,5120,5120,5120,0
|
||||
20250227,181600,411063950,5120,5120,5120,5120,0
|
||||
20250227,181500,411063950,5120,5120,5120,5120,0
|
||||
20250227,181400,411063950,5120,5120,5120,5120,0
|
||||
20250227,181300,411063950,5120,5120,5120,5120,0
|
||||
20250227,181200,411063950,5120,5120,5120,5120,0
|
||||
20250227,181100,411063950,5120,5120,5120,5120,0
|
||||
20250227,181000,411063950,5120,5120,5120,5120,0
|
||||
20250227,180900,411063950,5120,5120,5120,5120,0
|
||||
20250227,180800,411063950,5120,5120,5120,5120,0
|
||||
20250227,180700,411063950,5120,5120,5120,5120,0
|
||||
20250227,180600,411063950,5120,5120,5120,5120,0
|
||||
20250227,180500,411063950,5120,5120,5120,5120,0
|
||||
20250227,180400,411063950,5120,5120,5120,5120,0
|
||||
20250227,180300,411063950,5120,5120,5120,5120,0
|
||||
20250227,180200,411063950,5120,5120,5120,5120,945
|
||||
20250227,180100,411063950,5120,5120,5120,5120,0
|
||||
20250227,180000,411063950,5120,5120,5120,5120,0
|
||||
20250227,175900,411063950,5120,5120,5120,5120,0
|
||||
20250227,175800,411063950,5120,5120,5120,5120,0
|
||||
20250227,175700,411063950,5120,5120,5120,5120,0
|
||||
20250227,175600,411063950,5120,5120,5120,5120,0
|
||||
20250227,175500,411063950,5120,5120,5120,5120,0
|
||||
20250227,175400,411063950,5120,5120,5120,5120,0
|
||||
20250227,175300,411063950,5120,5120,5120,5120,0
|
||||
20250227,175200,411063950,5120,5120,5120,5120,0
|
||||
20250227,175100,411063950,5120,5120,5120,5120,0
|
||||
20250227,175000,411063950,5120,5120,5120,5120,0
|
||||
20250227,174900,411063950,5120,5120,5120,5120,0
|
||||
20250227,174800,411063950,5120,5120,5120,5120,0
|
||||
20250227,174700,411063950,5120,5120,5120,5120,0
|
||||
20250227,174600,411063950,5120,5120,5120,5120,0
|
||||
20250227,174500,411063950,5120,5120,5120,5120,0
|
||||
20250227,174400,411063950,5120,5120,5120,5120,0
|
||||
20250227,174300,411063950,5120,5120,5120,5120,0
|
||||
20250227,174200,411063950,5120,5120,5120,5120,0
|
||||
20250227,174100,411063950,5120,5120,5120,5120,0
|
||||
20250227,174000,411063950,5120,5120,5120,5120,0
|
||||
20250227,173900,411063950,5120,5120,5120,5120,0
|
||||
20250227,173800,411063950,5120,5120,5120,5120,0
|
||||
20250227,173700,411063950,5120,5120,5120,5120,0
|
||||
20250227,173600,411063950,5120,5120,5120,5120,0
|
||||
20250227,173500,411063950,5120,5120,5120,5120,0
|
||||
20250227,173400,411063950,5120,5120,5120,5120,0
|
||||
20250227,173300,411063950,5120,5120,5120,5120,0
|
||||
20250227,173200,411063950,5120,5120,5120,5120,945
|
||||
20250227,173100,411063950,5120,5120,5120,5120,0
|
||||
20250227,173000,411063950,5120,5120,5120,5120,0
|
||||
20250227,172900,411063950,5120,5120,5120,5120,0
|
||||
20250227,172800,411063950,5120,5120,5120,5120,0
|
||||
20250227,172700,411063950,5120,5120,5120,5120,0
|
||||
20250227,172600,411063950,5120,5120,5120,5120,0
|
||||
20250227,172500,411063950,5120,5120,5120,5120,0
|
||||
20250227,172400,411063950,5120,5120,5120,5120,0
|
||||
20250227,172300,411063950,5120,5120,5120,5120,0
|
||||
20250227,172200,411063950,5120,5120,5120,5120,0
|
||||
20250227,172100,411063950,5120,5120,5120,5120,0
|
||||
20250227,172000,411063950,5120,5120,5120,5120,0
|
||||
20250227,171900,411063950,5120,5120,5120,5120,0
|
||||
20250227,171800,411063950,5120,5120,5120,5120,0
|
||||
20250227,171700,411063950,5120,5120,5120,5120,0
|
||||
20250227,171600,411063950,5120,5120,5120,5120,0
|
||||
20250227,171500,411063950,5120,5120,5120,5120,0
|
||||
20250227,171400,411063950,5120,5120,5120,5120,0
|
||||
20250227,171300,411063950,5120,5120,5120,5120,0
|
||||
20250227,171200,411063950,5120,5120,5120,5120,0
|
||||
20250227,171100,411063950,5120,5120,5120,5120,0
|
||||
20250227,171000,411063950,5120,5120,5120,5120,0
|
||||
20250227,170900,411063950,5120,5120,5120,5120,0
|
||||
20250227,170800,411063950,5120,5120,5120,5120,0
|
||||
20250227,170700,411063950,5120,5120,5120,5120,0
|
||||
20250227,170600,411063950,5120,5120,5120,5120,0
|
||||
20250227,170500,411063950,5120,5120,5120,5120,0
|
||||
20250227,170400,411063950,5120,5120,5120,5120,0
|
||||
20250227,170300,411063950,5120,5120,5120,5120,0
|
||||
20250227,170200,411063950,5120,5120,5120,5120,945
|
||||
20250227,170100,411063950,5120,5120,5120,5120,0
|
||||
20250227,170000,411063950,5120,5120,5120,5120,0
|
||||
20250227,165900,411063950,5120,5120,5120,5120,0
|
||||
20250227,165800,411063950,5120,5120,5120,5120,0
|
||||
20250227,165700,411063950,5120,5120,5120,5120,0
|
||||
20250227,165600,411063950,5120,5120,5120,5120,0
|
||||
20250227,165500,411063950,5120,5120,5120,5120,0
|
||||
20250227,165400,411063950,5120,5120,5120,5120,0
|
||||
20250227,165300,411063950,5120,5120,5120,5120,0
|
||||
20250227,165200,411063950,5120,5120,5120,5120,0
|
||||
20250227,165100,411063950,5120,5120,5120,5120,0
|
||||
20250227,165000,411063950,5120,5120,5120,5120,0
|
||||
20250227,164900,411063950,5120,5120,5120,5120,0
|
||||
20250227,164800,411063950,5120,5120,5120,5120,0
|
||||
20250227,164700,411063950,5120,5120,5120,5120,0
|
||||
20250227,164600,411063950,5120,5120,5120,5120,0
|
||||
20250227,164500,411063950,5120,5120,5120,5120,0
|
||||
20250227,164400,411063950,5120,5120,5120,5120,0
|
||||
20250227,164300,411063950,5120,5120,5120,5120,0
|
||||
20250227,164200,411063950,5120,5120,5120,5120,0
|
||||
20250227,164100,411063950,5120,5120,5120,5120,0
|
||||
20250227,164000,411063950,5120,5120,5120,5120,0
|
||||
20250227,163900,411063950,5120,5120,5120,5120,0
|
||||
20250227,163800,411063950,5120,5120,5120,5120,0
|
||||
20250227,163700,411063950,5120,5120,5120,5120,0
|
||||
20250227,163600,411063950,5120,5120,5120,5120,0
|
||||
20250227,163500,411063950,5120,5120,5120,5120,0
|
||||
20250227,163400,411063950,5120,5120,5120,5120,0
|
||||
20250227,163300,411063950,5120,5120,5120,5120,0
|
||||
20250227,163200,411063950,5120,5120,5120,5120,945
|
||||
20250227,163100,411063950,5120,5120,5120,5120,0
|
||||
20250227,163000,411063950,5120,5120,5120,5120,0
|
||||
20250227,162900,411063950,5120,5120,5120,5120,0
|
||||
20250227,162800,411063950,5120,5120,5120,5120,0
|
||||
20250227,162700,411063950,5120,5120,5120,5120,0
|
||||
20250227,162600,411063950,5120,5120,5120,5120,0
|
||||
20250227,162500,411063950,5120,5120,5120,5120,0
|
||||
20250227,162400,411063950,5120,5120,5120,5120,0
|
||||
20250227,162300,411063950,5120,5120,5120,5120,0
|
||||
20250227,162200,411063950,5120,5120,5120,5120,0
|
||||
20250227,162100,411063950,5120,5120,5120,5120,0
|
||||
20250227,162000,411063950,5120,5120,5120,5120,0
|
||||
20250227,161900,411063950,5120,5120,5120,5120,0
|
||||
20250227,161800,411063950,5120,5120,5120,5120,0
|
||||
20250227,161700,411063950,5120,5120,5120,5120,0
|
||||
20250227,161600,411063950,5120,5120,5120,5120,0
|
||||
20250227,161500,411063950,5120,5120,5120,5120,0
|
||||
20250227,161400,411063950,5120,5120,5120,5120,0
|
||||
20250227,161300,411063950,5120,5120,5120,5120,0
|
||||
20250227,161200,411063950,5120,5120,5120,5120,0
|
||||
20250227,161100,411063950,5120,5120,5120,5120,0
|
||||
20250227,161000,411063950,5120,5120,5120,5120,0
|
||||
20250227,160900,411063950,5120,5120,5120,5120,0
|
||||
20250227,160800,411063950,5120,5120,5120,5120,0
|
||||
20250227,160700,411063950,5120,5120,5120,5120,0
|
||||
20250227,160600,411063950,5120,5120,5120,5120,0
|
||||
20250227,160500,411063950,5120,5120,5120,5120,0
|
||||
20250227,160400,411063950,5120,5120,5120,5120,0
|
||||
20250227,160300,411063950,5120,5120,5120,5120,0
|
||||
20250227,160200,411063950,5120,5120,5120,5120,945
|
||||
20250227,160100,411063950,5120,5120,5120,5120,0
|
||||
20250227,160000,411063950,5120,5120,5120,5120,0
|
||||
20250227,155900,411063950,5120,5120,5120,5120,0
|
||||
20250227,155800,411063950,5120,5120,5120,5120,0
|
||||
20250227,155700,411063950,5120,5120,5120,5120,0
|
||||
20250227,155600,411063950,5120,5120,5120,5120,0
|
||||
20250227,155500,411063950,5120,5120,5120,5120,0
|
||||
20250227,155400,411063950,5120,5120,5120,5120,0
|
||||
20250227,155300,411063950,5120,5120,5120,5120,0
|
||||
20250227,155200,411063950,5120,5120,5120,5120,0
|
||||
20250227,155100,411063950,5120,5120,5120,5120,0
|
||||
20250227,155000,411063950,5120,5120,5120,5120,0
|
||||
20250227,154900,411063950,5120,5120,5120,5120,0
|
||||
20250227,154800,411063950,5120,5120,5120,5120,0
|
||||
20250227,154700,411063950,5120,5120,5120,5120,0
|
||||
20250227,154600,411063950,5120,5120,5120,5120,0
|
||||
20250227,154500,411063950,5120,5120,5120,5120,0
|
||||
20250227,154400,411063950,5120,5120,5120,5120,0
|
||||
20250227,154300,411063950,5120,5120,5120,5120,0
|
||||
20250227,154200,411063950,5120,5120,5120,5120,0
|
||||
20250227,154100,411063950,5120,5120,5120,5120,0
|
||||
20250227,154000,411063950,5120,5120,5120,5120,0
|
||||
20250227,153900,411063950,5120,5120,5120,5120,0
|
||||
20250227,153800,411063950,5120,5120,5120,5120,0
|
||||
20250227,153700,411063950,5120,5120,5120,5120,0
|
||||
20250227,153600,411063950,5120,5120,5120,5120,0
|
||||
20250227,153500,411063950,5120,5120,5120,5120,0
|
||||
20250227,153400,411063950,5120,5120,5120,5120,0
|
||||
20250227,153300,411063950,5120,5120,5120,5120,0
|
||||
20250227,153200,411063950,5120,5120,5120,5120,945
|
||||
20250227,153100,411063950,5120,5120,5120,5120,0
|
||||
20250227,153000,411063950,5120,5120,5120,5120,945
|
||||
20250227,152900,406225550,5120,5120,5120,5120,0
|
||||
20250227,152800,406225550,5120,5120,5120,5120,0
|
||||
20250227,152700,406225550,5120,5120,5120,5120,0
|
||||
20250227,152600,406225550,5120,5120,5120,5120,0
|
||||
20250227,152500,406225550,5120,5120,5120,5120,0
|
||||
20250227,152400,406225550,5120,5120,5120,5120,0
|
||||
20250227,152300,406225550,5120,5120,5120,5120,0
|
||||
20250227,152200,406225550,5120,5120,5120,5120,0
|
||||
20250227,152100,406225550,5120,5120,5120,5120,0
|
||||
20250227,152000,406225550,5120,5120,5120,5120,0
|
||||
20250227,151900,406225550,5120,5100,5120,5100,87
|
||||
20250227,151800,405781030,5100,5100,5110,5100,1242
|
||||
20250227,151700,399443130,5100,5100,5100,5100,444
|
||||
20250227,151600,397178730,5100,5100,5100,5100,215
|
||||
20250227,151500,396082230,5100,5110,5110,5100,13
|
||||
20250227,151400,396015900,5110,5110,5110,5110,2
|
||||
20250227,151300,396005680,5110,5110,5110,5110,10
|
||||
20250227,151200,395954580,5110,5110,5110,5110,43
|
||||
20250227,151100,395734850,5110,5110,5110,5110,1130
|
||||
20250227,151000,389960550,5110,5110,5110,5110,62
|
||||
20250227,150900,389643730,5120,5120,5120,5120,80
|
||||
20250227,150800,389234130,5110,5110,5110,5110,101
|
||||
20250227,150700,388718020,5110,5110,5110,5110,0
|
||||
20250227,150600,388718020,5110,5110,5110,5110,479
|
||||
20250227,150500,386270330,5110,5120,5120,5110,176
|
||||
20250227,150400,385370810,5110,5110,5110,5110,200
|
||||
20250227,150300,384348810,5110,5110,5110,5110,0
|
||||
20250227,150200,384348810,5110,5110,5110,5110,0
|
||||
20250227,150100,384348810,5110,5110,5110,5110,0
|
||||
20250227,150000,384348810,5110,5110,5110,5110,976
|
||||
20250227,145900,379361450,5120,5120,5120,5120,0
|
||||
20250227,145800,379361450,5120,5120,5120,5120,0
|
||||
20250227,145700,379361450,5120,5120,5120,5120,4
|
||||
20250227,145600,379340970,5120,5120,5120,5120,0
|
||||
20250227,145500,379340970,5120,5120,5120,5120,0
|
||||
20250227,145400,379340970,5120,5120,5120,5120,0
|
||||
20250227,145300,379340970,5120,5120,5120,5120,222
|
||||
20250227,145200,378204330,5120,5120,5120,5120,11
|
||||
20250227,145100,378148010,5120,5120,5120,5120,127
|
||||
20250227,145000,377497770,5120,5120,5120,5120,0
|
||||
20250227,144900,377497770,5120,5120,5120,5120,1
|
||||
20250227,144800,377492650,5110,5110,5110,5110,0
|
||||
20250227,144700,377492650,5110,5110,5110,5110,600
|
||||
20250227,144600,374426650,5120,5120,5120,5120,0
|
||||
20250227,144500,374426650,5120,5120,5120,5120,0
|
||||
20250227,144400,374426650,5120,5120,5120,5120,0
|
||||
20250227,144300,374426650,5120,5120,5120,5120,2
|
||||
20250227,144200,374416410,5120,5110,5120,5110,2
|
||||
20250227,144100,374406180,5120,5130,5130,5120,28
|
||||
20250227,144000,374262690,5130,5130,5130,5130,4
|
||||
20250227,143900,374242170,5110,5110,5110,5110,0
|
||||
20250227,143800,374242170,5110,5110,5110,5110,0
|
||||
20250227,143700,374242170,5110,5110,5110,5110,0
|
||||
20250227,143600,374242170,5110,5110,5110,5110,150
|
||||
20250227,143500,373475670,5110,5110,5110,5110,0
|
||||
20250227,143400,373475670,5110,5110,5110,5110,0
|
||||
20250227,143300,373475670,5110,5110,5110,5110,100
|
||||
20250227,143200,372964670,5130,5130,5130,5130,4
|
||||
20250227,143100,372944150,5120,5120,5120,5120,0
|
||||
20250227,143000,372944150,5120,5120,5120,5120,0
|
||||
20250227,142900,372944150,5120,5120,5120,5120,0
|
||||
20250227,142800,372944150,5120,5120,5120,5110,224
|
||||
20250227,142700,371797460,5120,5120,5120,5120,19
|
||||
20250227,142600,371700180,5130,5130,5130,5130,0
|
||||
20250227,142500,371700180,5130,5130,5130,5130,0
|
||||
20250227,142400,371700180,5130,5120,5130,5120,200
|
||||
20250227,142300,370674200,5130,5130,5130,5130,0
|
||||
20250227,142200,370674200,5130,5130,5130,5130,0
|
||||
20250227,142100,370674200,5130,5130,5130,5130,0
|
||||
20250227,142000,370674200,5130,5130,5130,5130,210
|
||||
20250227,141900,369596900,5130,5120,5130,5120,1025
|
||||
20250227,141800,364338900,5120,5120,5120,5120,0
|
||||
20250227,141700,364338900,5120,5120,5120,5120,0
|
||||
20250227,141600,364338900,5120,5120,5120,5120,6
|
||||
20250227,141500,364308180,5120,5120,5120,5120,2
|
||||
20250227,141400,364297940,5120,5120,5120,5120,19
|
||||
20250227,141300,364200660,5120,5120,5120,5120,0
|
||||
20250227,141200,364200660,5120,5120,5120,5120,20
|
||||
20250227,141100,364098260,5120,5120,5120,5120,0
|
||||
20250227,141000,364098260,5120,5120,5120,5120,0
|
||||
20250227,140900,364098260,5120,5120,5120,5120,0
|
||||
20250227,140800,364098260,5120,5120,5120,5120,1
|
||||
20250227,140700,364093140,5110,5110,5110,5110,0
|
||||
20250227,140600,364093140,5110,5110,5110,5110,200
|
||||
20250227,140500,363071140,5110,5110,5110,5110,0
|
||||
20250227,140400,363071140,5110,5110,5110,5110,0
|
||||
20250227,140300,363071140,5110,5110,5110,5110,0
|
||||
20250227,140200,363071140,5110,5110,5110,5110,1000
|
||||
20250227,140100,357961140,5130,5130,5130,5130,0
|
||||
20250227,140000,357961140,5130,5130,5130,5130,0
|
||||
20250227,135900,357961140,5130,5120,5130,5120,1335
|
||||
20250227,135800,351125290,5120,5120,5120,5120,540
|
||||
20250227,135700,348360490,5110,5110,5110,5110,0
|
||||
20250227,135600,348360490,5110,5110,5110,5110,0
|
||||
20250227,135500,348360490,5110,5110,5110,5110,120
|
||||
20250227,135400,347747290,5110,5110,5110,5110,2
|
||||
20250227,135300,347737070,5100,5100,5100,5100,0
|
||||
20250227,135200,347737070,5100,5100,5100,5100,0
|
||||
20250227,135100,347737070,5100,5100,5100,5100,486
|
||||
20250227,135000,345258470,5110,5110,5110,5110,0
|
||||
20250227,134900,345258470,5110,5110,5110,5110,2241
|
||||
20250227,134800,333806960,5110,5110,5110,5110,23
|
||||
20250227,134700,333689430,5110,5110,5110,5110,2
|
||||
20250227,134600,333679210,5110,5110,5110,5110,1
|
||||
20250227,134500,333674100,5110,5110,5110,5110,0
|
||||
20250227,134400,333674100,5110,5110,5110,5110,1
|
||||
20250227,134300,333668990,5110,5110,5110,5110,20
|
||||
20250227,134200,333566790,5110,5110,5110,5110,23
|
||||
20250227,134100,333449260,5100,5100,5100,5100,0
|
||||
20250227,134000,333449260,5100,5100,5100,5100,24
|
||||
20250227,133900,333326860,5100,5100,5100,5100,0
|
||||
20250227,133800,333326860,5100,5100,5100,5100,8
|
||||
20250227,133700,333286060,5100,5100,5100,5100,0
|
||||
20250227,133600,333286060,5100,5100,5100,5100,0
|
||||
20250227,133500,333286060,5100,5100,5100,5100,200
|
||||
20250227,133400,332266060,5100,5100,5100,5100,30
|
||||
20250227,133300,332113060,5100,5100,5100,5100,55
|
||||
20250227,133200,331832560,5100,5100,5100,5100,1
|
||||
20250227,133100,331827460,5110,5110,5110,5110,0
|
||||
20250227,133000,331827460,5110,5110,5110,5110,56
|
||||
20250227,132900,331541300,5110,5110,5110,5110,0
|
||||
20250227,132800,331541300,5110,5110,5110,5110,14
|
||||
20250227,132700,331469760,5110,5100,5110,5100,106
|
||||
20250227,132600,330929150,5100,5110,5110,5100,606
|
||||
20250227,132500,327838370,5110,5110,5110,5110,15
|
||||
20250227,132400,327761720,5110,5110,5110,5110,0
|
||||
20250227,132300,327761720,5110,5110,5110,5110,30
|
||||
20250227,132200,327608420,5110,5110,5110,5110,127
|
||||
20250227,132100,326959450,5110,5110,5110,5110,2
|
||||
20250227,132000,326949230,5110,5110,5110,5110,5
|
||||
20250227,131900,326923680,5120,5120,5120,5120,4
|
||||
20250227,131800,326903200,5120,5110,5120,5110,910
|
||||
20250227,131700,322253050,5120,5120,5120,5120,0
|
||||
20250227,131600,322253050,5120,5120,5120,5120,3
|
||||
20250227,131500,322237690,5110,5110,5110,5110,506
|
||||
20250227,131400,319652030,5110,5110,5110,5110,100
|
||||
20250227,131300,319141030,5110,5110,5110,5110,5
|
||||
20250227,131200,319115480,5100,5110,5110,5100,497
|
||||
20250227,131100,316577810,5110,5110,5110,5110,0
|
||||
20250227,131000,316577810,5110,5110,5110,5110,0
|
||||
20250227,130900,316577810,5110,5110,5110,5110,50
|
||||
20250227,130800,316322310,5110,5110,5110,5110,0
|
||||
20250227,130700,316322310,5110,5110,5110,5110,829
|
||||
20250227,130600,312086120,5120,5120,5120,5120,1
|
||||
20250227,130500,312081000,5120,5120,5120,5120,0
|
||||
20250227,130400,312081000,5120,5120,5120,5120,0
|
||||
20250227,130300,312081000,5120,5120,5120,5120,0
|
||||
20250227,130200,312081000,5120,5120,5120,5120,0
|
||||
20250227,130100,312081000,5120,5120,5120,5120,0
|
||||
20250227,130000,312081000,5120,5120,5120,5120,0
|
||||
20250227,125900,312081000,5120,5120,5120,5120,0
|
||||
20250227,125800,312081000,5120,5110,5120,5110,45
|
||||
20250227,125700,311851040,5120,5120,5120,5120,1
|
||||
20250227,125600,311845920,5110,5120,5120,5110,201
|
||||
20250227,125500,310818800,5110,5120,5120,5110,109
|
||||
20250227,125400,310261800,5110,5110,5110,5110,110
|
||||
20250227,125300,309699700,5110,5110,5110,5110,0
|
||||
20250227,125200,309699700,5110,5110,5110,5110,0
|
||||
20250227,125100,309699700,5110,5110,5110,5110,10
|
||||
20250227,125000,309648600,5110,5110,5110,5110,488
|
||||
20250227,124900,307154920,5110,5110,5110,5110,0
|
||||
20250227,124800,307154920,5110,5110,5110,5110,0
|
||||
20250227,124700,307154920,5110,5110,5110,5110,5
|
||||
20250227,124600,307129370,5110,5110,5110,5110,106
|
||||
20250227,124500,306587710,5110,5100,5110,5100,470
|
||||
20250227,124400,304188910,5110,5110,5110,5110,0
|
||||
20250227,124300,304188910,5110,5110,5110,5110,19
|
||||
20250227,124200,304091820,5110,5110,5110,5110,27
|
||||
20250227,124100,303953850,5110,5110,5110,5110,234
|
||||
20250227,124000,302758110,5110,5110,5110,5110,196
|
||||
20250227,123900,301756550,5110,5100,5110,5100,216
|
||||
20250227,123800,300652990,5100,5110,5110,5100,5997
|
||||
20250227,123700,270013290,5110,5110,5110,5110,191
|
||||
20250227,123600,269037280,5120,5120,5120,5120,4
|
||||
20250227,123500,269016800,5120,5120,5120,5120,10
|
||||
20250227,123400,268965600,5110,5110,5110,5110,222
|
||||
20250227,123300,267831180,5130,5130,5130,5130,0
|
||||
20250227,123200,267831180,5130,5130,5130,5130,0
|
||||
20250227,123100,267831180,5130,5130,5130,5130,0
|
||||
20250227,123000,267831180,5130,5120,5130,5120,72
|
||||
20250227,122900,267462430,5120,5110,5120,5110,506
|
||||
20250227,122800,264873470,5120,5120,5120,5120,1
|
||||
20250227,122700,264868350,5120,5120,5120,5120,19
|
||||
20250227,122600,264771070,5110,5110,5110,5110,130
|
||||
20250227,122500,264106770,5110,5110,5110,5110,10
|
||||
20250227,122400,264055670,5120,5110,5120,5110,62
|
||||
20250227,122300,263738830,5120,5120,5120,5120,1
|
||||
20250227,122200,263733710,5110,5110,5110,5110,0
|
||||
20250227,122100,263733710,5110,5110,5110,5110,0
|
||||
20250227,122000,263733710,5110,5110,5110,5110,1
|
||||
20250227,121900,263728600,5110,5130,5130,5110,1582
|
||||
20250227,121800,255636490,5130,5130,5130,5130,1
|
||||
20250227,121700,255631360,5130,5130,5130,5130,0
|
||||
20250227,121600,255631360,5130,5120,5130,5120,6
|
||||
20250227,121500,255600590,5120,5120,5120,5120,0
|
||||
20250227,121400,255600590,5120,5120,5120,5120,0
|
||||
20250227,121300,255600590,5120,5120,5120,5120,0
|
||||
20250227,121200,255600590,5120,5120,5120,5120,10
|
||||
20250227,121100,255549390,5120,5120,5120,5120,0
|
||||
20250227,121000,255549390,5120,5120,5120,5120,1
|
||||
20250227,120900,255544270,5120,5120,5120,5120,0
|
||||
20250227,120800,255544270,5120,5120,5120,5120,282
|
||||
20250227,120700,254100430,5130,5130,5130,5130,0
|
||||
20250227,120600,254100430,5130,5130,5130,5130,0
|
||||
20250227,120500,254100430,5130,5130,5130,5130,0
|
||||
20250227,120400,254100430,5130,5130,5130,5130,0
|
||||
20250227,120300,254100430,5130,5120,5130,5120,44
|
||||
20250227,120200,253874950,5120,5120,5120,5120,10
|
||||
20250227,120100,253823750,5130,5130,5130,5130,0
|
||||
20250227,120000,253823750,5130,5130,5130,5130,0
|
||||
20250227,115900,253823750,5130,5130,5130,5130,0
|
||||
20250227,115800,253823750,5130,5130,5130,5130,0
|
||||
20250227,115700,253823750,5130,5130,5130,5130,16
|
||||
20250227,115600,253741670,5130,5130,5130,5130,0
|
||||
20250227,115500,253741670,5130,5130,5130,5130,96
|
||||
20250227,115400,253249190,5140,5140,5140,5140,0
|
||||
20250227,115300,253249190,5140,5140,5140,5140,4
|
||||
20250227,115200,253228630,5140,5140,5140,5140,0
|
||||
20250227,115100,253228630,5140,5140,5140,5140,562
|
||||
20250227,115000,250339950,5140,5140,5140,5140,0
|
||||
20250227,114900,250339950,5140,5140,5140,5140,0
|
||||
20250227,114800,250339950,5140,5140,5140,5140,2
|
||||
20250227,114700,250329670,5120,5120,5120,5120,0
|
||||
20250227,114600,250329670,5120,5120,5120,5120,500
|
||||
20250227,114500,247769670,5120,5120,5120,5120,130
|
||||
20250227,114400,247104070,5120,5120,5120,5120,300
|
||||
20250227,114300,245568070,5140,5140,5140,5140,0
|
||||
20250227,114200,245568070,5140,5120,5140,5120,52
|
||||
20250227,114100,245301810,5130,5130,5130,5130,584
|
||||
20250227,114000,242305890,5130,5130,5130,5130,17
|
||||
20250227,113900,242218680,5130,5130,5130,5130,2
|
||||
20250227,113800,242208420,5130,5130,5130,5130,5
|
||||
20250227,113700,242182770,5120,5120,5120,5120,602
|
||||
20250227,113600,239100530,5120,5120,5120,5120,10
|
||||
20250227,113500,239049330,5130,5130,5130,5130,0
|
||||
20250227,113400,239049330,5130,5130,5130,5130,0
|
||||
20250227,113300,239049330,5130,5130,5130,5130,0
|
||||
20250227,113200,239049330,5130,5130,5130,5130,1
|
||||
20250227,113100,239044200,5120,5120,5120,5120,0
|
||||
20250227,113000,239044200,5120,5120,5120,5120,600
|
||||
20250227,112900,235972200,5140,5140,5140,5140,20
|
||||
20250227,112800,235869400,5120,5140,5140,5120,44
|
||||
20250227,112700,235643280,5140,5140,5140,5140,189
|
||||
20250227,112600,234671820,5140,5140,5140,5140,0
|
||||
20250227,112500,234671820,5140,5140,5140,5140,1
|
||||
20250227,112400,234666680,5140,5140,5140,5140,5
|
||||
20250227,112300,234640980,5140,5140,5140,5110,210
|
||||
20250227,112200,233567670,5140,5140,5140,5140,0
|
||||
20250227,112100,233567670,5140,5140,5140,5140,0
|
||||
20250227,112000,233567670,5140,5140,5140,5140,0
|
||||
20250227,111900,233567670,5140,5140,5140,5140,2
|
||||
20250227,111800,233557390,5140,5140,5140,5140,2
|
||||
20250227,111700,233547110,5140,5140,5140,5140,0
|
||||
20250227,111600,233547110,5140,5130,5140,5110,1201
|
||||
20250227,111500,227386710,5130,5130,5130,5130,20
|
||||
20250227,111400,227284110,5130,5130,5130,5130,100
|
||||
20250227,111300,226771110,5130,5130,5130,5130,0
|
||||
20250227,111200,226771110,5130,5130,5130,5130,1
|
||||
20250227,111100,226765980,5140,5140,5140,5140,0
|
||||
20250227,111000,226765980,5140,5140,5140,5140,0
|
||||
20250227,110900,226765980,5140,5140,5140,5140,4
|
||||
20250227,110800,226745420,5140,5140,5140,5140,4
|
||||
20250227,110700,226724860,5110,5140,5140,5110,851
|
||||
20250227,110600,222367920,5140,5140,5140,5140,1
|
||||
20250227,110500,222362780,5140,5140,5140,5140,5
|
||||
20250227,110400,222337080,5140,5140,5140,5140,0
|
||||
20250227,110300,222337080,5140,5130,5140,5130,4
|
||||
20250227,110200,222316540,5130,5130,5130,5130,0
|
||||
20250227,110100,222316540,5130,5130,5130,5130,0
|
||||
20250227,110000,222316540,5130,5130,5130,5130,0
|
||||
20250227,105900,222316540,5130,5120,5130,5120,107
|
||||
20250227,105800,221768600,5130,5130,5130,5130,0
|
||||
20250227,105700,221768600,5130,5130,5130,5130,0
|
||||
20250227,105600,221768600,5130,5130,5130,5130,437
|
||||
20250227,105500,219526790,5130,5110,5130,5110,4
|
||||
20250227,105400,219506290,5130,5130,5130,5130,1
|
||||
20250227,105300,219501160,5130,5130,5130,5130,7
|
||||
20250227,105200,219465250,5130,5130,5130,5130,13
|
||||
20250227,105100,219398560,5130,5130,5130,5130,0
|
||||
20250227,105000,219398560,5130,5130,5130,5130,0
|
||||
20250227,104900,219398560,5130,5130,5130,5130,1
|
||||
20250227,104800,219393430,5120,5120,5120,5120,250
|
||||
20250227,104700,218113430,5120,5120,5120,5120,50
|
||||
20250227,104600,217857430,5120,5120,5120,5120,117
|
||||
20250227,104500,217258390,5120,5120,5120,5120,0
|
||||
20250227,104400,217258390,5120,5120,5120,5120,0
|
||||
20250227,104300,217258390,5120,5120,5120,5120,239
|
||||
20250227,104200,216034710,5120,5120,5120,5120,1
|
||||
20250227,104100,216029590,5120,5120,5120,5120,1
|
||||
20250227,104000,216024470,5120,5120,5120,5120,0
|
||||
20250227,103900,216024470,5120,5120,5120,5120,735
|
||||
20250227,103800,212261270,5120,5120,5120,5120,300
|
||||
20250227,103700,210725270,5120,5120,5120,5120,145
|
||||
20250227,103600,209982870,5120,5120,5120,5120,64
|
||||
20250227,103500,209655190,5120,5120,5120,5120,35
|
||||
20250227,103400,209475990,5120,5130,5130,5120,190
|
||||
20250227,103300,208502290,5130,5130,5130,5130,1
|
||||
20250227,103200,208497160,5130,5130,5130,5130,10
|
||||
20250227,103100,208445860,5120,5120,5120,5120,0
|
||||
20250227,103000,208445860,5120,5120,5120,5120,0
|
||||
20250227,102900,208445860,5120,5120,5120,5120,0
|
||||
20250227,102800,208445860,5120,5120,5120,5120,0
|
||||
20250227,102700,208445860,5120,5120,5120,5120,14
|
||||
20250227,102600,208374180,5120,5120,5120,5120,186
|
||||
20250227,102500,207421860,5130,5130,5130,5130,1
|
||||
20250227,102400,207416730,5130,5130,5130,5130,1
|
||||
20250227,102300,207411600,5120,5120,5120,5120,26
|
||||
20250227,102200,207278480,5120,5110,5120,5110,11
|
||||
20250227,102100,207222260,5110,5110,5110,5110,0
|
||||
20250227,102000,207222260,5110,5140,5140,5110,473
|
||||
20250227,101900,204804940,5140,5140,5140,5140,20
|
||||
20250227,101800,204702140,5120,5120,5120,5120,1
|
||||
20250227,101700,204697020,5120,5120,5120,5120,1005
|
||||
20250227,101600,199551420,5140,5140,5140,5140,0
|
||||
20250227,101500,199551420,5140,5140,5140,5140,5
|
||||
20250227,101400,199525720,5140,5140,5140,5140,10
|
||||
20250227,101300,199474320,5120,5130,5140,5120,536
|
||||
20250227,101200,196729900,5130,5140,5140,5130,25
|
||||
20250227,101100,196601600,5140,5130,5140,5130,2
|
||||
20250227,101000,196591330,5140,5130,5140,5130,5
|
||||
20250227,100900,196565660,5130,5130,5150,5130,33
|
||||
20250227,100800,196396350,5130,5160,5160,5130,915
|
||||
20250227,100700,191699340,5160,5160,5160,5160,69
|
||||
20250227,100600,191343300,5150,5140,5170,5140,7017
|
||||
20250227,100500,155203560,5110,5110,5110,5110,750
|
||||
20250227,100400,151371060,5110,5110,5110,5110,8
|
||||
20250227,100300,151330180,5150,5110,5150,5110,1810
|
||||
20250227,100200,142032710,5110,5110,5110,5100,418
|
||||
20250227,100100,139896760,5110,5110,5110,5110,162
|
||||
20250227,100000,139068940,5110,5110,5110,5110,0
|
||||
20250227,095900,139068940,5110,5110,5110,5110,2
|
||||
20250227,095800,139058720,5110,5110,5110,5110,7
|
||||
20250227,095700,139022950,5120,5100,5120,5100,354
|
||||
20250227,095600,137217490,5110,5120,5120,5110,702
|
||||
20250227,095500,133630190,5110,5110,5110,5110,1000
|
||||
20250227,095400,128520190,5110,5110,5110,5110,0
|
||||
20250227,095300,128520190,5110,5110,5110,5110,0
|
||||
20250227,095200,128520190,5110,5110,5110,5110,0
|
||||
20250227,095100,128520190,5110,5110,5110,5110,0
|
||||
20250227,095000,128520190,5110,5120,5120,5110,357
|
||||
20250227,094900,126694260,5140,5140,5140,5140,0
|
||||
20250227,094800,126694260,5140,5140,5140,5140,5
|
||||
20250227,094700,126668560,5150,5150,5150,5150,6
|
||||
20250227,094600,126637660,5150,5130,5150,5130,111
|
||||
20250227,094500,126067070,5120,5120,5120,5120,24
|
||||
20250227,094400,125944190,5120,5120,5120,5110,392
|
||||
20250227,094300,123940650,5120,5110,5120,5110,13
|
||||
20250227,094200,123874140,5110,5110,5110,5110,130
|
||||
20250227,094100,123209840,5110,5110,5110,5110,2
|
||||
20250227,094000,123199620,5110,5110,5110,5110,2382
|
||||
20250227,093900,111027600,5110,5120,5120,5110,492
|
||||
20250227,093800,108513450,5110,5110,5110,5110,0
|
||||
20250227,093700,108513450,5110,5130,5130,5110,101
|
||||
20250227,093600,107997300,5130,5130,5130,5130,100
|
||||
20250227,093500,107484300,5110,5120,5120,5110,20
|
||||
20250227,093400,107382080,5120,5120,5120,5120,1000
|
||||
20250227,093300,102262080,5120,5120,5120,5120,380
|
||||
20250227,093200,100316480,5110,5120,5120,5110,1143
|
||||
20250227,093100,94475500,5120,5120,5120,5120,90
|
||||
20250227,093000,94014700,5120,5120,5130,5120,81
|
||||
20250227,092900,93599890,5120,5120,5120,5120,1419
|
||||
20250227,092800,86334610,5120,5130,5130,5120,265
|
||||
20250227,092700,84977660,5130,5130,5130,5130,936
|
||||
20250227,092600,80175980,5140,5140,5140,5140,10
|
||||
20250227,092500,80124580,5130,5130,5140,5130,384
|
||||
20250227,092400,78154560,5140,5140,5140,5140,20
|
||||
20250227,092300,78051760,5140,5130,5140,5130,105
|
||||
20250227,092200,77513030,5130,5140,5140,5130,8
|
||||
20250227,092100,77471920,5140,5140,5140,5140,24
|
||||
20250227,092000,77348560,5140,5140,5140,5140,0
|
||||
20250227,091900,77348560,5140,5140,5140,5140,5
|
||||
20250227,091800,77322860,5140,5140,5140,5140,333
|
||||
20250227,091700,75611240,5150,5150,5160,5150,331
|
||||
20250227,091600,73906580,5160,5150,5160,5150,21
|
||||
20250227,091500,73798400,5150,5150,5160,5150,468
|
||||
20250227,091400,71388100,5150,5140,5160,5140,1964
|
||||
20250227,091300,61284250,5140,5140,5140,5140,0
|
||||
20250227,091200,61284250,5140,5150,5150,5140,2100
|
||||
20250227,091100,50474250,5150,5120,5150,5120,1428
|
||||
20250227,091000,43133370,5140,5140,5140,5140,186
|
||||
20250227,090900,42177330,5150,5150,5150,5150,382
|
||||
20250227,090800,40210030,5150,5150,5150,5150,331
|
||||
20250227,090700,38505380,5150,5140,5150,5140,1686
|
||||
20250227,090600,29832830,5130,5150,5150,5130,586
|
||||
20250227,090500,26825570,5150,5150,5150,5150,2
|
||||
20250227,090400,26815270,5150,5120,5150,5120,2270
|
||||
20250227,090300,15160760,5120,5120,5120,5120,11
|
||||
20250227,090200,15104440,5100,5100,5100,5100,351
|
||||
20250227,090100,13314340,5100,5130,5130,5100,1348
|
||||
20250227,090000,6419820,5130,5110,5130,5110,1256
|
||||
|
Reference in New Issue
Block a user