Update 2025-02-27 2849 candle_min
This commit is contained in:
638
052020/min/candle-20250227.csv
Normal file
638
052020/min/candle-20250227.csv
Normal file
@@ -0,0 +1,638 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,193600,1056595100,8120,8120,8120,8120,1670
|
||||
20250227,193500,1056595100,8120,8120,8120,8120,0
|
||||
20250227,193400,1056595100,8120,8120,8120,8120,0
|
||||
20250227,193300,1056595100,8120,8120,8120,8120,0
|
||||
20250227,193200,1056595100,8120,8120,8120,8120,0
|
||||
20250227,193100,1056595100,8120,8120,8120,8120,0
|
||||
20250227,193000,1056595100,8120,8120,8120,8120,0
|
||||
20250227,192900,1056595100,8120,8120,8120,8120,0
|
||||
20250227,192800,1056595100,8120,8120,8120,8120,0
|
||||
20250227,192700,1056595100,8120,8120,8120,8120,0
|
||||
20250227,192600,1056595100,8120,8120,8120,8120,0
|
||||
20250227,192500,1056595100,8120,8120,8120,8120,0
|
||||
20250227,192400,1056595100,8120,8120,8120,8120,0
|
||||
20250227,192300,1056595100,8120,8120,8120,8120,0
|
||||
20250227,192200,1056595100,8120,8120,8120,8120,0
|
||||
20250227,192100,1056595100,8120,8120,8120,8120,0
|
||||
20250227,192000,1056595100,8120,8120,8120,8120,0
|
||||
20250227,191900,1056595100,8120,8120,8120,8120,0
|
||||
20250227,191800,1056595100,8120,8120,8120,8120,0
|
||||
20250227,191700,1056595100,8120,8120,8120,8120,0
|
||||
20250227,191600,1056595100,8120,8120,8120,8120,0
|
||||
20250227,191500,1056595100,8120,8120,8120,8120,0
|
||||
20250227,191400,1056595100,8120,8120,8120,8120,0
|
||||
20250227,191300,1056595100,8120,8120,8120,8120,0
|
||||
20250227,191200,1056595100,8120,8120,8120,8120,0
|
||||
20250227,191100,1056595100,8120,8120,8120,8120,0
|
||||
20250227,191000,1056595100,8120,8120,8120,8120,0
|
||||
20250227,190900,1056595100,8120,8120,8120,8120,0
|
||||
20250227,190800,1056595100,8120,8120,8120,8120,0
|
||||
20250227,190700,1056595100,8120,8120,8120,8120,0
|
||||
20250227,190600,1056595100,8120,8120,8120,8120,1670
|
||||
20250227,190500,1056595100,8120,8120,8120,8120,0
|
||||
20250227,190400,1056595100,8120,8120,8120,8120,0
|
||||
20250227,190300,1056595100,8120,8120,8120,8120,0
|
||||
20250227,190200,1056595100,8120,8120,8120,8120,0
|
||||
20250227,190100,1056595100,8120,8120,8120,8120,0
|
||||
20250227,190000,1056595100,8120,8120,8120,8120,0
|
||||
20250227,185900,1056595100,8120,8120,8120,8120,0
|
||||
20250227,185800,1056595100,8120,8120,8120,8120,0
|
||||
20250227,185700,1056595100,8120,8120,8120,8120,0
|
||||
20250227,185600,1056595100,8120,8120,8120,8120,0
|
||||
20250227,185500,1056595100,8120,8120,8120,8120,0
|
||||
20250227,185400,1056595100,8120,8120,8120,8120,0
|
||||
20250227,185300,1056595100,8120,8120,8120,8120,0
|
||||
20250227,185200,1056595100,8120,8120,8120,8120,0
|
||||
20250227,185100,1056595100,8120,8120,8120,8120,0
|
||||
20250227,185000,1056595100,8120,8120,8120,8120,0
|
||||
20250227,184900,1056595100,8120,8120,8120,8120,0
|
||||
20250227,184800,1056595100,8120,8120,8120,8120,0
|
||||
20250227,184700,1056595100,8120,8120,8120,8120,0
|
||||
20250227,184600,1056595100,8120,8120,8120,8120,0
|
||||
20250227,184500,1056595100,8120,8120,8120,8120,0
|
||||
20250227,184400,1056595100,8120,8120,8120,8120,0
|
||||
20250227,184300,1056595100,8120,8120,8120,8120,0
|
||||
20250227,184200,1056595100,8120,8120,8120,8120,0
|
||||
20250227,184100,1056595100,8120,8120,8120,8120,0
|
||||
20250227,184000,1056595100,8120,8120,8120,8120,0
|
||||
20250227,183900,1056595100,8120,8120,8120,8120,0
|
||||
20250227,183800,1056595100,8120,8120,8120,8120,0
|
||||
20250227,183700,1056595100,8120,8120,8120,8120,0
|
||||
20250227,183600,1056595100,8120,8120,8120,8120,1670
|
||||
20250227,183500,1056595100,8120,8120,8120,8120,0
|
||||
20250227,183400,1056595100,8120,8120,8120,8120,0
|
||||
20250227,183300,1056595100,8120,8120,8120,8120,0
|
||||
20250227,183200,1056595100,8120,8120,8120,8120,0
|
||||
20250227,183100,1056595100,8120,8120,8120,8120,0
|
||||
20250227,183000,1056595100,8120,8120,8120,8120,0
|
||||
20250227,182900,1056595100,8120,8120,8120,8120,0
|
||||
20250227,182800,1056595100,8120,8120,8120,8120,0
|
||||
20250227,182700,1056595100,8120,8120,8120,8120,0
|
||||
20250227,182600,1056595100,8120,8120,8120,8120,0
|
||||
20250227,182500,1056595100,8120,8120,8120,8120,0
|
||||
20250227,182400,1056595100,8120,8120,8120,8120,0
|
||||
20250227,182300,1056595100,8120,8120,8120,8120,0
|
||||
20250227,182200,1056595100,8120,8120,8120,8120,0
|
||||
20250227,182100,1056595100,8120,8120,8120,8120,0
|
||||
20250227,182000,1056595100,8120,8120,8120,8120,0
|
||||
20250227,181900,1056595100,8120,8120,8120,8120,0
|
||||
20250227,181800,1056595100,8120,8120,8120,8120,0
|
||||
20250227,181700,1056595100,8120,8120,8120,8120,0
|
||||
20250227,181600,1056595100,8120,8120,8120,8120,0
|
||||
20250227,181500,1056595100,8120,8120,8120,8120,0
|
||||
20250227,181400,1056595100,8120,8120,8120,8120,0
|
||||
20250227,181300,1056595100,8120,8120,8120,8120,0
|
||||
20250227,181200,1056595100,8120,8120,8120,8120,0
|
||||
20250227,181100,1056595100,8120,8120,8120,8120,0
|
||||
20250227,181000,1056595100,8120,8120,8120,8120,0
|
||||
20250227,180900,1056595100,8120,8120,8120,8120,0
|
||||
20250227,180800,1056595100,8120,8120,8120,8120,0
|
||||
20250227,180700,1056595100,8120,8120,8120,8120,0
|
||||
20250227,180600,1056595100,8120,8120,8120,8120,1670
|
||||
20250227,180500,1056595100,8120,8120,8120,8120,0
|
||||
20250227,180400,1056595100,8120,8120,8120,8120,0
|
||||
20250227,180300,1056595100,8120,8120,8120,8120,0
|
||||
20250227,180200,1056595100,8120,8120,8120,8120,0
|
||||
20250227,180100,1056595100,8120,8120,8120,8120,0
|
||||
20250227,180000,1056595100,8120,8120,8120,8120,0
|
||||
20250227,175900,1056595100,8120,8120,8120,8120,0
|
||||
20250227,175800,1056595100,8120,8120,8120,8120,0
|
||||
20250227,175700,1056595100,8120,8120,8120,8120,0
|
||||
20250227,175600,1056595100,8120,8120,8120,8120,0
|
||||
20250227,175500,1056595100,8120,8120,8120,8120,0
|
||||
20250227,175400,1056595100,8120,8120,8120,8120,0
|
||||
20250227,175300,1056595100,8120,8120,8120,8120,0
|
||||
20250227,175200,1056595100,8120,8120,8120,8120,0
|
||||
20250227,175100,1056595100,8120,8120,8120,8120,0
|
||||
20250227,175000,1056595100,8120,8120,8120,8120,0
|
||||
20250227,174900,1056595100,8120,8120,8120,8120,0
|
||||
20250227,174800,1056595100,8120,8120,8120,8120,0
|
||||
20250227,174700,1056595100,8120,8120,8120,8120,0
|
||||
20250227,174600,1056595100,8120,8120,8120,8120,0
|
||||
20250227,174500,1056595100,8120,8120,8120,8120,0
|
||||
20250227,174400,1056595100,8120,8120,8120,8120,0
|
||||
20250227,174300,1056595100,8120,8120,8120,8120,0
|
||||
20250227,174200,1056595100,8120,8120,8120,8120,0
|
||||
20250227,174100,1056595100,8120,8120,8120,8120,0
|
||||
20250227,174000,1056595100,8120,8120,8120,8120,0
|
||||
20250227,173900,1056595100,8120,8120,8120,8120,0
|
||||
20250227,173800,1056595100,8120,8120,8120,8120,0
|
||||
20250227,173700,1056595100,8120,8120,8120,8120,0
|
||||
20250227,173600,1056595100,8120,8120,8120,8120,1670
|
||||
20250227,173500,1056595100,8120,8120,8120,8120,0
|
||||
20250227,173400,1056595100,8120,8120,8120,8120,0
|
||||
20250227,173300,1056595100,8120,8120,8120,8120,0
|
||||
20250227,173200,1056595100,8120,8120,8120,8120,0
|
||||
20250227,173100,1056595100,8120,8120,8120,8120,0
|
||||
20250227,173000,1056595100,8120,8120,8120,8120,0
|
||||
20250227,172900,1056595100,8120,8120,8120,8120,0
|
||||
20250227,172800,1056595100,8120,8120,8120,8120,0
|
||||
20250227,172700,1056595100,8120,8120,8120,8120,0
|
||||
20250227,172600,1056595100,8120,8120,8120,8120,0
|
||||
20250227,172500,1056595100,8120,8120,8120,8120,0
|
||||
20250227,172400,1056595100,8120,8120,8120,8120,0
|
||||
20250227,172300,1056595100,8120,8120,8120,8120,0
|
||||
20250227,172200,1056595100,8120,8120,8120,8120,0
|
||||
20250227,172100,1056595100,8120,8120,8120,8120,0
|
||||
20250227,172000,1056595100,8120,8120,8120,8120,0
|
||||
20250227,171900,1056595100,8120,8120,8120,8120,0
|
||||
20250227,171800,1056595100,8120,8120,8120,8120,0
|
||||
20250227,171700,1056595100,8120,8120,8120,8120,0
|
||||
20250227,171600,1056595100,8120,8120,8120,8120,0
|
||||
20250227,171500,1056595100,8120,8120,8120,8120,0
|
||||
20250227,171400,1056595100,8120,8120,8120,8120,0
|
||||
20250227,171300,1056595100,8120,8120,8120,8120,0
|
||||
20250227,171200,1056595100,8120,8120,8120,8120,0
|
||||
20250227,171100,1056595100,8120,8120,8120,8120,0
|
||||
20250227,171000,1056595100,8120,8120,8120,8120,0
|
||||
20250227,170900,1056595100,8120,8120,8120,8120,0
|
||||
20250227,170800,1056595100,8120,8120,8120,8120,0
|
||||
20250227,170700,1056595100,8120,8120,8120,8120,0
|
||||
20250227,170600,1056595100,8120,8120,8120,8120,1670
|
||||
20250227,170500,1056595100,8120,8120,8120,8120,0
|
||||
20250227,170400,1056595100,8120,8120,8120,8120,0
|
||||
20250227,170300,1056595100,8120,8120,8120,8120,0
|
||||
20250227,170200,1056595100,8120,8120,8120,8120,0
|
||||
20250227,170100,1056595100,8120,8120,8120,8120,0
|
||||
20250227,170000,1056595100,8120,8120,8120,8120,0
|
||||
20250227,165900,1056595100,8120,8120,8120,8120,0
|
||||
20250227,165800,1056595100,8120,8120,8120,8120,0
|
||||
20250227,165700,1056595100,8120,8120,8120,8120,0
|
||||
20250227,165600,1056595100,8120,8120,8120,8120,0
|
||||
20250227,165500,1056595100,8120,8120,8120,8120,0
|
||||
20250227,165400,1056595100,8120,8120,8120,8120,0
|
||||
20250227,165300,1056595100,8120,8120,8120,8120,0
|
||||
20250227,165200,1056595100,8120,8120,8120,8120,0
|
||||
20250227,165100,1056595100,8120,8120,8120,8120,0
|
||||
20250227,165000,1056595100,8120,8120,8120,8120,0
|
||||
20250227,164900,1056595100,8120,8120,8120,8120,0
|
||||
20250227,164800,1056595100,8120,8120,8120,8120,0
|
||||
20250227,164700,1056595100,8120,8120,8120,8120,0
|
||||
20250227,164600,1056595100,8120,8120,8120,8120,0
|
||||
20250227,164500,1056595100,8120,8120,8120,8120,0
|
||||
20250227,164400,1056595100,8120,8120,8120,8120,0
|
||||
20250227,164300,1056595100,8120,8120,8120,8120,0
|
||||
20250227,164200,1056595100,8120,8120,8120,8120,0
|
||||
20250227,164100,1056595100,8120,8120,8120,8120,0
|
||||
20250227,164000,1056595100,8120,8120,8120,8120,0
|
||||
20250227,163900,1056595100,8120,8120,8120,8120,0
|
||||
20250227,163800,1056595100,8120,8120,8120,8120,0
|
||||
20250227,163700,1056595100,8120,8120,8120,8120,0
|
||||
20250227,163600,1056595100,8120,8120,8120,8120,1670
|
||||
20250227,163500,1056595100,8120,8120,8120,8120,0
|
||||
20250227,163400,1056595100,8120,8120,8120,8120,0
|
||||
20250227,163300,1056595100,8120,8120,8120,8120,0
|
||||
20250227,163200,1056595100,8120,8120,8120,8120,0
|
||||
20250227,163100,1056595100,8120,8120,8120,8120,0
|
||||
20250227,163000,1056595100,8120,8120,8120,8120,0
|
||||
20250227,162900,1056595100,8120,8120,8120,8120,0
|
||||
20250227,162800,1056595100,8120,8120,8120,8120,0
|
||||
20250227,162700,1056595100,8120,8120,8120,8120,0
|
||||
20250227,162600,1056595100,8120,8120,8120,8120,0
|
||||
20250227,162500,1056595100,8120,8120,8120,8120,0
|
||||
20250227,162400,1056595100,8120,8120,8120,8120,0
|
||||
20250227,162300,1056595100,8120,8120,8120,8120,0
|
||||
20250227,162200,1056595100,8120,8120,8120,8120,0
|
||||
20250227,162100,1056595100,8120,8120,8120,8120,0
|
||||
20250227,162000,1056595100,8120,8120,8120,8120,0
|
||||
20250227,161900,1056595100,8120,8120,8120,8120,0
|
||||
20250227,161800,1056595100,8120,8120,8120,8120,0
|
||||
20250227,161700,1056595100,8120,8120,8120,8120,0
|
||||
20250227,161600,1056595100,8120,8120,8120,8120,0
|
||||
20250227,161500,1056595100,8120,8120,8120,8120,0
|
||||
20250227,161400,1056595100,8120,8120,8120,8120,0
|
||||
20250227,161300,1056595100,8120,8120,8120,8120,0
|
||||
20250227,161200,1056595100,8120,8120,8120,8120,0
|
||||
20250227,161100,1056595100,8120,8120,8120,8120,0
|
||||
20250227,161000,1056595100,8120,8120,8120,8120,0
|
||||
20250227,160900,1056595100,8120,8120,8120,8120,0
|
||||
20250227,160800,1056595100,8120,8120,8120,8120,0
|
||||
20250227,160700,1056595100,8120,8120,8120,8120,0
|
||||
20250227,160600,1056595100,8120,8120,8120,8120,1670
|
||||
20250227,160500,1056595100,8120,8120,8120,8120,0
|
||||
20250227,160400,1056595100,8120,8120,8120,8120,0
|
||||
20250227,160300,1056595100,8120,8120,8120,8120,0
|
||||
20250227,160200,1056595100,8120,8120,8120,8120,0
|
||||
20250227,160100,1056595100,8120,8120,8120,8120,0
|
||||
20250227,160000,1056595100,8120,8120,8120,8120,0
|
||||
20250227,155900,1056595100,8120,8120,8120,8120,0
|
||||
20250227,155800,1056595100,8120,8120,8120,8120,0
|
||||
20250227,155700,1056595100,8120,8120,8120,8120,0
|
||||
20250227,155600,1056595100,8120,8120,8120,8120,0
|
||||
20250227,155500,1056595100,8120,8120,8120,8120,0
|
||||
20250227,155400,1056595100,8120,8120,8120,8120,0
|
||||
20250227,155300,1056595100,8120,8120,8120,8120,0
|
||||
20250227,155200,1056595100,8120,8120,8120,8120,0
|
||||
20250227,155100,1056595100,8120,8120,8120,8120,0
|
||||
20250227,155000,1056595100,8120,8120,8120,8120,0
|
||||
20250227,154900,1056595100,8120,8120,8120,8120,0
|
||||
20250227,154800,1056595100,8120,8120,8120,8120,0
|
||||
20250227,154700,1056595100,8120,8120,8120,8120,0
|
||||
20250227,154600,1056595100,8120,8120,8120,8120,0
|
||||
20250227,154500,1056595100,8120,8120,8120,8120,0
|
||||
20250227,154400,1056595100,8120,8120,8120,8120,0
|
||||
20250227,154300,1056595100,8120,8120,8120,8120,0
|
||||
20250227,154200,1056595100,8120,8120,8120,8120,0
|
||||
20250227,154100,1056595100,8120,8120,8120,8120,0
|
||||
20250227,154000,1056595100,8120,8120,8120,8120,0
|
||||
20250227,153900,1056595100,8120,8120,8120,8120,0
|
||||
20250227,153800,1056595100,8120,8120,8120,8120,0
|
||||
20250227,153700,1056595100,8120,8120,8120,8120,0
|
||||
20250227,153600,1056595100,8120,8120,8120,8120,1670
|
||||
20250227,153500,1056595100,8120,8120,8120,8120,0
|
||||
20250227,153400,1056595100,8120,8120,8120,8120,0
|
||||
20250227,153300,1056595100,8120,8120,8120,8120,0
|
||||
20250227,153200,1056595100,8120,8120,8120,8120,0
|
||||
20250227,153100,1056595100,8120,8120,8120,8120,0
|
||||
20250227,153000,1056595100,8120,8120,8120,8120,1670
|
||||
20250227,152900,1043034700,8150,8150,8150,8150,0
|
||||
20250227,152800,1043034700,8150,8150,8150,8150,0
|
||||
20250227,152700,1043034700,8150,8150,8150,8150,0
|
||||
20250227,152600,1043034700,8150,8150,8150,8150,0
|
||||
20250227,152500,1043034700,8150,8150,8150,8150,0
|
||||
20250227,152400,1043034700,8150,8150,8150,8150,0
|
||||
20250227,152300,1043034700,8150,8150,8150,8150,0
|
||||
20250227,152200,1043034700,8150,8150,8150,8150,0
|
||||
20250227,152100,1043034700,8150,8150,8150,8150,0
|
||||
20250227,152000,1043034700,8150,8150,8150,8150,0
|
||||
20250227,151900,1043034700,8150,8130,8150,8120,1200
|
||||
20250227,151800,1033267260,8120,8130,8130,8120,20
|
||||
20250227,151700,1033104850,8130,8120,8130,8120,513
|
||||
20250227,151600,1028934190,8130,8130,8130,8120,212
|
||||
20250227,151500,1027211430,8130,8140,8140,8120,75
|
||||
20250227,151400,1026601000,8140,8140,8140,8140,8
|
||||
20250227,151300,1026535880,8130,8130,8130,8130,6
|
||||
20250227,151200,1026487100,8130,8130,8130,8130,0
|
||||
20250227,151100,1026487100,8130,8130,8130,8120,42
|
||||
20250227,151000,1026145660,8130,8130,8130,8130,622
|
||||
20250227,150900,1021088800,8120,8120,8120,8120,77
|
||||
20250227,150800,1020463560,8120,8120,8120,8120,112
|
||||
20250227,150700,1019554120,8130,8130,8130,8130,0
|
||||
20250227,150600,1019554120,8130,8130,8130,8130,10
|
||||
20250227,150500,1019472820,8120,8120,8120,8120,103
|
||||
20250227,150400,1018636460,8110,8110,8110,8110,11
|
||||
20250227,150300,1018547250,8100,8100,8100,8100,0
|
||||
20250227,150200,1018547250,8100,8120,8120,8100,200
|
||||
20250227,150100,1016925660,8130,8110,8130,8110,500
|
||||
20250227,150000,1012865920,8110,8110,8110,8110,400
|
||||
20250227,145900,1009621920,8090,8110,8110,8090,472
|
||||
20250227,145800,1005802210,8100,8120,8120,8100,2277
|
||||
20250227,145700,987326790,8130,8130,8130,8130,153
|
||||
20250227,145600,986082900,8130,8130,8130,8130,0
|
||||
20250227,145500,986082900,8130,8130,8130,8130,0
|
||||
20250227,145400,986082900,8130,8130,8130,8130,0
|
||||
20250227,145300,986082900,8130,8130,8130,8130,0
|
||||
20250227,145200,986082900,8130,8130,8130,8130,0
|
||||
20250227,145100,986082900,8130,8130,8130,8130,317
|
||||
20250227,145000,983505690,8130,8130,8130,8130,193
|
||||
20250227,144900,981936600,8130,8130,8130,8130,0
|
||||
20250227,144800,981936600,8130,8140,8140,8130,727
|
||||
20250227,144700,976023090,8130,8130,8130,8130,263
|
||||
20250227,144600,973884900,8150,8150,8150,8150,0
|
||||
20250227,144500,973884900,8150,8140,8150,8140,370
|
||||
20250227,144400,970869410,8140,8140,8140,8140,140
|
||||
20250227,144300,969729810,8140,8140,8140,8140,4
|
||||
20250227,144200,969697250,8140,8140,8140,8140,100
|
||||
20250227,144100,968883250,8140,8140,8140,8140,50
|
||||
20250227,144000,968476250,8140,8140,8140,8140,0
|
||||
20250227,143900,968476250,8140,8140,8140,8140,0
|
||||
20250227,143800,968476250,8140,8130,8140,8130,85
|
||||
20250227,143700,967785190,8130,8140,8140,8110,1642
|
||||
20250227,143600,954434860,8140,8140,8140,8140,18
|
||||
20250227,143500,954288340,8140,8140,8140,8140,0
|
||||
20250227,143400,954288340,8140,8140,8140,8140,2
|
||||
20250227,143300,954272060,8130,8140,8140,8130,412
|
||||
20250227,143200,950918500,8120,8150,8150,8120,1600
|
||||
20250227,143100,937881500,8170,8120,8170,8120,1900
|
||||
20250227,143000,922403460,8120,8120,8120,8120,0
|
||||
20250227,142900,922403460,8120,8120,8120,8120,307
|
||||
20250227,142800,919910620,8120,8120,8120,8120,102
|
||||
20250227,142700,919082380,8110,8110,8110,8110,346
|
||||
20250227,142600,916276320,8120,8120,8120,8120,4
|
||||
20250227,142500,916243840,8120,8120,8120,8120,101
|
||||
20250227,142400,915423720,8120,8120,8120,8120,0
|
||||
20250227,142300,915423720,8120,8110,8120,8110,300
|
||||
20250227,142200,912989490,8110,8110,8110,8110,288
|
||||
20250227,142100,910653810,8120,8120,8120,8120,10
|
||||
20250227,142000,910572610,8120,8120,8120,8120,4
|
||||
20250227,141900,910540130,8120,8110,8120,8110,531
|
||||
20250227,141800,906231660,8120,8120,8120,8120,102
|
||||
20250227,141700,905403420,8130,8130,8130,8130,0
|
||||
20250227,141600,905403420,8130,8120,8130,8110,995
|
||||
20250227,141500,897324200,8120,8120,8120,8120,223
|
||||
20250227,141400,895513440,8150,8150,8150,8150,0
|
||||
20250227,141300,895513440,8150,8150,8150,8150,0
|
||||
20250227,141200,895513440,8150,8150,8150,8130,72
|
||||
20250227,141100,894928040,8120,8130,8130,8120,251
|
||||
20250227,141000,892888420,8170,8140,8170,8140,233
|
||||
20250227,140900,890988130,8140,8130,8140,8130,682
|
||||
20250227,140800,885441860,8130,8130,8130,8130,12
|
||||
20250227,140700,885344300,8140,8130,8140,8130,11
|
||||
20250227,140600,885254770,8110,8110,8110,8110,0
|
||||
20250227,140500,885254770,8110,8110,8110,8110,0
|
||||
20250227,140400,885254770,8110,8110,8110,8110,0
|
||||
20250227,140300,885254770,8110,8130,8130,8110,4000
|
||||
20250227,140200,852770440,8160,8140,8160,8130,1501
|
||||
20250227,140100,840552780,8140,8150,8150,8140,5
|
||||
20250227,140000,840512060,8140,8140,8140,8140,0
|
||||
20250227,135900,840512060,8140,8140,8140,8140,0
|
||||
20250227,135800,840512060,8140,8150,8150,8140,1500
|
||||
20250227,135700,828298990,8160,8160,8160,8160,50
|
||||
20250227,135600,827890990,8160,8160,8160,8160,15
|
||||
20250227,135500,827768590,8160,8150,8160,8150,51
|
||||
20250227,135400,827352930,8170,8170,8170,8170,0
|
||||
20250227,135300,827352930,8170,8170,8170,8170,0
|
||||
20250227,135200,827352930,8170,8170,8170,8170,1
|
||||
20250227,135100,827344760,8160,8160,8160,8160,0
|
||||
20250227,135000,827344760,8160,8170,8170,8160,974
|
||||
20250227,134900,819395920,8170,8170,8170,8170,100
|
||||
20250227,134800,818578920,8170,8170,8170,8170,1
|
||||
20250227,134700,818570750,8160,8140,8160,8140,505
|
||||
20250227,134600,814453680,8160,8160,8160,8160,6
|
||||
20250227,134500,814404720,8160,8160,8160,8160,100
|
||||
20250227,134400,813588720,8140,8140,8140,8140,100
|
||||
20250227,134300,812774720,8150,8150,8150,8150,0
|
||||
20250227,134200,812774720,8150,8150,8150,8150,0
|
||||
20250227,134100,812774720,8150,8150,8150,8150,3
|
||||
20250227,134000,812750270,8150,8150,8150,8150,50
|
||||
20250227,133900,812342770,8150,8150,8150,8150,0
|
||||
20250227,133800,812342770,8150,8150,8150,8150,0
|
||||
20250227,133700,812342770,8150,8150,8150,8150,0
|
||||
20250227,133600,812342770,8150,8130,8150,8130,1036
|
||||
20250227,133500,803906910,8130,8130,8130,8130,20
|
||||
20250227,133400,803744310,8130,8130,8130,8130,4
|
||||
20250227,133300,803711790,8130,8130,8130,8130,2
|
||||
20250227,133200,803695530,8130,8130,8130,8130,31
|
||||
20250227,133100,803443500,8120,8120,8120,8120,0
|
||||
20250227,133000,803443500,8120,8120,8120,8120,110
|
||||
20250227,132900,802550300,8130,8130,8130,8130,0
|
||||
20250227,132800,802550300,8130,8130,8130,8130,0
|
||||
20250227,132700,802550300,8130,8130,8130,8130,339
|
||||
20250227,132600,799794230,8140,8140,8140,8140,100
|
||||
20250227,132500,798980230,8140,8140,8140,8140,0
|
||||
20250227,132400,798980230,8140,8140,8140,8140,19
|
||||
20250227,132300,798825570,8140,8140,8140,8140,0
|
||||
20250227,132200,798825570,8140,8140,8140,8140,0
|
||||
20250227,132100,798825570,8140,8150,8150,8140,392
|
||||
20250227,132000,795632690,8140,8140,8140,8140,0
|
||||
20250227,131900,795632690,8140,8140,8140,8140,0
|
||||
20250227,131800,795632690,8140,8140,8140,8140,112
|
||||
20250227,131700,794721010,8130,8130,8130,8130,0
|
||||
20250227,131600,794721010,8130,8130,8130,8130,424
|
||||
20250227,131500,791273890,8160,8160,8160,8160,20
|
||||
20250227,131400,791110690,8130,8130,8130,8130,539
|
||||
20250227,131300,786728620,8160,8160,8160,8160,1
|
||||
20250227,131200,786720460,8110,8180,8180,8110,5803
|
||||
20250227,131100,739458620,8190,8190,8190,8190,1
|
||||
20250227,131000,739450430,8200,8200,8200,8200,1
|
||||
20250227,130900,739442230,8200,8200,8200,8200,730
|
||||
20250227,130800,733456230,8200,8200,8200,8200,53
|
||||
20250227,130700,733021630,8200,8200,8200,8200,122
|
||||
20250227,130600,732021230,8200,8200,8200,8200,2
|
||||
20250227,130500,732004830,8210,8210,8210,8210,0
|
||||
20250227,130400,732004830,8210,8210,8210,8210,25
|
||||
20250227,130300,731799580,8180,8180,8180,8180,0
|
||||
20250227,130200,731799580,8180,8180,8180,8180,0
|
||||
20250227,130100,731799580,8180,8220,8230,8180,279
|
||||
20250227,130000,729512370,8230,8200,8230,8200,24
|
||||
20250227,125900,729315500,8230,8230,8230,8230,0
|
||||
20250227,125800,729315500,8230,8220,8230,8200,488
|
||||
20250227,125700,725308540,8220,8220,8250,8220,2096
|
||||
20250227,125600,708061550,8210,8170,8210,8170,5375
|
||||
20250227,125500,664003110,8170,8170,8170,8170,501
|
||||
20250227,125400,659909940,8170,8170,8170,8170,0
|
||||
20250227,125300,659909940,8170,8170,8170,8170,11
|
||||
20250227,125200,659820070,8180,8180,8180,8180,1
|
||||
20250227,125100,659811890,8170,8170,8170,8170,24
|
||||
20250227,125000,659615810,8170,8170,8170,8170,0
|
||||
20250227,124900,659615810,8170,8180,8180,8110,2562
|
||||
20250227,124800,638697500,8180,8170,8180,8170,30
|
||||
20250227,124700,638452210,8180,8180,8180,8180,0
|
||||
20250227,124600,638452210,8180,8180,8180,8180,0
|
||||
20250227,124500,638452210,8180,8170,8180,8170,14
|
||||
20250227,124400,638337800,8170,8170,8170,8170,1990
|
||||
20250227,124300,622079500,8120,8160,8160,8120,1002
|
||||
20250227,124200,613903260,8140,8120,8140,8120,709
|
||||
20250227,124100,608137680,8110,8110,8110,8110,3
|
||||
20250227,124000,608113350,8110,8110,8110,8110,700
|
||||
20250227,123900,602436350,8120,8120,8120,8120,0
|
||||
20250227,123800,602436350,8120,8120,8120,8120,0
|
||||
20250227,123700,602436350,8120,8120,8120,8120,35
|
||||
20250227,123600,602152150,8120,8120,8120,8120,0
|
||||
20250227,123500,602152150,8120,8110,8120,8110,1054
|
||||
20250227,123400,593600370,8110,8110,8110,8110,7
|
||||
20250227,123300,593543600,8110,8110,8110,8110,0
|
||||
20250227,123200,593543600,8110,8110,8110,8110,0
|
||||
20250227,123100,593543600,8110,8110,8110,8110,12
|
||||
20250227,123000,593446280,8100,8100,8100,8100,0
|
||||
20250227,122900,593446280,8100,8100,8100,8100,282
|
||||
20250227,122800,591162080,8120,8120,8120,8120,0
|
||||
20250227,122700,591162080,8120,8110,8120,8100,444
|
||||
20250227,122600,587565110,8110,8110,8110,8110,149
|
||||
20250227,122500,586356720,8100,8100,8100,8100,0
|
||||
20250227,122400,586356720,8100,8100,8100,8100,0
|
||||
20250227,122300,586356720,8100,8100,8100,8100,41
|
||||
20250227,122200,586024620,8110,8110,8110,8110,11
|
||||
20250227,122100,585935410,8100,8100,8100,8100,0
|
||||
20250227,122000,585935410,8100,8100,8100,8100,1999
|
||||
20250227,121900,569743510,8100,8110,8110,8100,1327
|
||||
20250227,121800,558981790,8110,8110,8110,8110,0
|
||||
20250227,121700,558981790,8110,8110,8110,8110,0
|
||||
20250227,121600,558981790,8110,8110,8110,8110,0
|
||||
20250227,121500,558981790,8110,8110,8110,8110,0
|
||||
20250227,121400,558981790,8110,8110,8110,8110,50
|
||||
20250227,121300,558576290,8110,8110,8110,8110,0
|
||||
20250227,121200,558576290,8110,8110,8110,8110,1000
|
||||
20250227,121100,550466290,8110,8110,8110,8110,0
|
||||
20250227,121000,550466290,8110,8110,8110,8110,0
|
||||
20250227,120900,550466290,8110,8110,8110,8110,0
|
||||
20250227,120800,550466290,8110,8110,8110,8110,293
|
||||
20250227,120700,548090060,8110,8120,8120,8110,100
|
||||
20250227,120600,547278880,8120,8120,8120,8120,0
|
||||
20250227,120500,547278880,8120,8130,8130,8120,2904
|
||||
20250227,120400,523674180,8140,8140,8140,8140,0
|
||||
20250227,120300,523674180,8140,8140,8140,8140,0
|
||||
20250227,120200,523674180,8140,8140,8140,8140,0
|
||||
20250227,120100,523674180,8140,8140,8140,8140,0
|
||||
20250227,120000,523674180,8140,8140,8140,8140,0
|
||||
20250227,115900,523674180,8140,8140,8140,8140,10
|
||||
20250227,115800,523592780,8140,8140,8140,8140,0
|
||||
20250227,115700,523592780,8140,8140,8140,8140,0
|
||||
20250227,115600,523592780,8140,8140,8140,8140,0
|
||||
20250227,115500,523592780,8140,8140,8140,8140,0
|
||||
20250227,115400,523592780,8140,8150,8150,8140,600
|
||||
20250227,115300,518708580,8150,8150,8150,8150,0
|
||||
20250227,115200,518708580,8150,8150,8150,8150,220
|
||||
20250227,115100,516915580,8180,8180,8180,8180,0
|
||||
20250227,115000,516915580,8180,8180,8180,8180,0
|
||||
20250227,114900,516915580,8180,8180,8180,8180,0
|
||||
20250227,114800,516915580,8180,8180,8180,8180,1
|
||||
20250227,114700,516907400,8150,8150,8150,8150,100
|
||||
20250227,114600,516092400,8150,8150,8150,8150,0
|
||||
20250227,114500,516092400,8150,8150,8150,8150,5
|
||||
20250227,114400,516051650,8150,8150,8150,8150,0
|
||||
20250227,114300,516051650,8150,8160,8160,8150,10
|
||||
20250227,114200,515970140,8180,8170,8180,8170,5
|
||||
20250227,114100,515929270,8180,8170,8180,8170,30
|
||||
20250227,114000,515683890,8180,8180,8180,8180,0
|
||||
20250227,113900,515683890,8180,8180,8180,8180,10
|
||||
20250227,113800,515602090,8180,8170,8180,8170,5
|
||||
20250227,113700,515561210,8160,8160,8160,8160,1
|
||||
20250227,113600,515553050,8160,8160,8160,8160,0
|
||||
20250227,113500,515553050,8160,8160,8160,8160,0
|
||||
20250227,113400,515553050,8160,8160,8160,8160,0
|
||||
20250227,113300,515553050,8160,8160,8160,8160,1
|
||||
20250227,113200,515544890,8150,8150,8150,8150,0
|
||||
20250227,113100,515544890,8150,8150,8150,8150,0
|
||||
20250227,113000,515544890,8150,8160,8160,8150,200
|
||||
20250227,112900,513914880,8180,8180,8180,8180,0
|
||||
20250227,112800,513914880,8180,8180,8180,8180,0
|
||||
20250227,112700,513914880,8180,8180,8180,8180,0
|
||||
20250227,112600,513914880,8180,8190,8190,8180,108
|
||||
20250227,112500,513031360,8190,8190,8190,8190,520
|
||||
20250227,112400,508772560,8190,8170,8190,8170,292
|
||||
20250227,112300,506381100,8170,8170,8170,8170,9
|
||||
20250227,112200,506307570,8170,8170,8170,8170,0
|
||||
20250227,112100,506307570,8170,8170,8170,8170,0
|
||||
20250227,112000,506307570,8170,8170,8170,8170,724
|
||||
20250227,111900,500392490,8170,8140,8170,8140,1129
|
||||
20250227,111800,491186000,8130,8130,8130,8130,0
|
||||
20250227,111700,491186000,8130,8130,8130,8130,100
|
||||
20250227,111600,490373000,8130,8130,8130,8130,45
|
||||
20250227,111500,490007150,8130,8140,8140,8130,256
|
||||
20250227,111400,487925860,8140,8140,8140,8140,0
|
||||
20250227,111300,487925860,8140,8150,8150,8140,280
|
||||
20250227,111200,485643880,8150,8150,8150,8150,0
|
||||
20250227,111100,485643880,8150,8150,8150,8150,50
|
||||
20250227,111000,485236380,8170,8170,8170,8170,0
|
||||
20250227,110900,485236380,8170,8170,8170,8170,0
|
||||
20250227,110800,485236380,8170,8160,8170,8160,155
|
||||
20250227,110700,483970550,8160,8160,8160,8160,0
|
||||
20250227,110600,483970550,8160,8160,8160,8160,50
|
||||
20250227,110500,483562550,8170,8170,8170,8170,0
|
||||
20250227,110400,483562550,8170,8170,8170,8170,13
|
||||
20250227,110300,483456340,8170,8150,8170,8150,350
|
||||
20250227,110200,480597050,8150,8150,8150,8150,0
|
||||
20250227,110100,480597050,8150,8150,8150,8150,603
|
||||
20250227,110000,475682600,8150,8150,8150,8150,110
|
||||
20250227,105900,474786100,8150,8150,8150,8150,500
|
||||
20250227,105800,470711100,8150,8130,8150,8130,269
|
||||
20250227,105700,468518770,8140,8140,8140,8140,1
|
||||
20250227,105600,468510630,8150,8150,8150,8150,10
|
||||
20250227,105500,468429130,8130,8130,8130,8130,0
|
||||
20250227,105400,468429130,8130,8130,8130,8130,0
|
||||
20250227,105300,468429130,8130,8110,8130,8110,449
|
||||
20250227,105200,464780160,8100,8100,8100,8100,0
|
||||
20250227,105100,464780160,8100,8100,8100,8100,7
|
||||
20250227,105000,464723460,8100,8100,8100,8100,530
|
||||
20250227,104900,460430460,8130,8130,8130,8130,0
|
||||
20250227,104800,460430460,8130,8130,8130,8130,2
|
||||
20250227,104700,460414200,8130,8130,8130,8130,0
|
||||
20250227,104600,460414200,8130,8130,8130,8130,0
|
||||
20250227,104500,460414200,8130,8130,8130,8130,0
|
||||
20250227,104400,460414200,8130,8130,8130,8130,0
|
||||
20250227,104300,460414200,8130,8130,8130,8130,0
|
||||
20250227,104200,460414200,8130,8130,8130,8130,0
|
||||
20250227,104100,460414200,8130,8130,8130,8130,100
|
||||
20250227,104000,459601200,8130,8130,8130,8130,0
|
||||
20250227,103900,459601200,8130,8150,8150,8130,2510
|
||||
20250227,103800,439181700,8150,8150,8150,8150,1000
|
||||
20250227,103700,431031700,8170,8170,8170,8170,10
|
||||
20250227,103600,430950000,8170,8190,8190,8170,838
|
||||
20250227,103500,424102060,8190,8190,8190,8190,279
|
||||
20250227,103400,421817050,8200,8200,8200,8200,500
|
||||
20250227,103300,417717050,8230,8230,8230,8230,1458
|
||||
20250227,103200,405717710,8230,8230,8230,8220,718
|
||||
20250227,103100,399808590,8230,8230,8230,8230,150
|
||||
20250227,103000,398574090,8230,8200,8230,8200,500
|
||||
20250227,102900,394459310,8200,8200,8200,8180,890
|
||||
20250227,102800,387175270,8200,8200,8200,8200,472
|
||||
20250227,102700,383304870,8200,8190,8200,8190,1596
|
||||
20250227,102600,370218930,8190,8170,8190,8170,1140
|
||||
20250227,102500,360892940,8150,8140,8150,8140,570
|
||||
20250227,102400,356251650,8130,8130,8130,8130,333
|
||||
20250227,102300,353544360,8130,8140,8140,8130,141
|
||||
20250227,102200,352397920,8120,8140,8140,8120,150
|
||||
20250227,102100,351177920,8140,8140,8140,8140,1
|
||||
20250227,102000,351169780,8120,8150,8150,8120,629
|
||||
20250227,101900,346056140,8150,8180,8180,8150,1012
|
||||
20250227,101800,337807980,8180,8180,8180,8180,12
|
||||
20250227,101700,337709820,8190,8130,8190,8130,606
|
||||
20250227,101600,332776690,8130,8130,8130,8120,1055
|
||||
20250227,101500,324199790,8130,8110,8130,8110,260
|
||||
20250227,101400,322087630,8120,8120,8130,8120,280
|
||||
20250227,101300,319812570,8130,8130,8130,8130,0
|
||||
20250227,101200,319812570,8130,8120,8130,8120,14
|
||||
20250227,101100,319698840,8100,8070,8100,8070,1041
|
||||
20250227,101000,311277000,8050,8050,8050,8050,50
|
||||
20250227,100900,310874500,8050,8050,8050,8050,0
|
||||
20250227,100800,310874500,8050,8050,8050,8050,0
|
||||
20250227,100700,310874500,8050,8050,8050,8050,4
|
||||
20250227,100600,310842300,8040,8040,8040,8040,51
|
||||
20250227,100500,310432260,8030,8020,8030,8010,7
|
||||
20250227,100400,310376110,8010,8010,8010,8010,0
|
||||
20250227,100300,310376110,8010,8010,8010,8010,0
|
||||
20250227,100200,310376110,8010,8010,8010,8010,192
|
||||
20250227,100100,308838190,8010,8030,8030,8010,505
|
||||
20250227,100000,304793070,8040,8040,8040,8040,62
|
||||
20250227,095900,304294590,8040,8040,8050,8040,599
|
||||
20250227,095800,299477970,8040,8040,8040,8040,169
|
||||
20250227,095700,298119210,8040,8070,8070,8040,2774
|
||||
20250227,095600,275794130,8080,8080,8080,8080,10
|
||||
20250227,095500,275713330,8080,8080,8080,8080,20
|
||||
20250227,095400,275551730,8090,8090,8090,8090,700
|
||||
20250227,095300,269888730,8090,8090,8090,8090,627
|
||||
20250227,095200,264816300,8100,8100,8100,8100,0
|
||||
20250227,095100,264816300,8100,8100,8100,8100,0
|
||||
20250227,095000,264816300,8100,8110,8110,8100,40
|
||||
20250227,094900,264492000,8110,8050,8110,8050,609
|
||||
20250227,094800,259559950,8050,8050,8050,8050,23
|
||||
20250227,094700,259374800,8040,8000,8040,8000,516
|
||||
20250227,094600,255236290,8010,8010,8010,8010,53
|
||||
20250227,094500,254811760,8000,8000,8000,8000,85
|
||||
20250227,094400,254131760,8010,7990,8010,7990,932
|
||||
20250227,094300,246669440,7990,7990,8000,7990,1513
|
||||
20250227,094200,234580550,7990,8000,8000,7990,1814
|
||||
20250227,094100,220070360,8010,8010,8010,8010,101
|
||||
20250227,094000,219261350,8000,8010,8010,8000,550
|
||||
20250227,093900,214861170,8000,8000,8000,8000,1155
|
||||
20250227,093800,205621170,8000,8020,8020,8000,693
|
||||
20250227,093700,200071890,8020,8000,8020,8000,278
|
||||
20250227,093600,197844910,8000,8010,8010,8000,559
|
||||
20250227,093500,193369760,8040,8040,8040,8030,1582
|
||||
20250227,093400,180657690,8040,8040,8040,8040,100
|
||||
20250227,093300,179853690,8040,8040,8040,8040,28
|
||||
20250227,093200,179628570,8040,8040,8040,8040,5
|
||||
20250227,093100,179588370,8030,8030,8030,8030,146
|
||||
20250227,093000,178415990,8010,8010,8010,8010,10
|
||||
20250227,092900,178335890,8010,8020,8020,8010,1887
|
||||
20250227,092800,163209150,8030,8040,8040,8030,718
|
||||
20250227,092700,157442490,8060,8050,8060,8050,251
|
||||
20250227,092600,155420940,8060,8080,8080,8060,986
|
||||
20250227,092500,147473700,8070,8070,8070,8070,0
|
||||
20250227,092400,147473700,8070,8080,8080,8070,215
|
||||
20250227,092300,145738530,8100,8100,8100,8100,8
|
||||
20250227,092200,145673730,8100,8100,8100,8100,3
|
||||
20250227,092100,145649430,8100,8100,8100,8100,294
|
||||
20250227,092000,143268030,8110,8070,8110,8070,55
|
||||
20250227,091900,142823020,8130,8100,8130,8100,40
|
||||
20250227,091800,142498930,8070,8070,8070,8070,2000
|
||||
20250227,091700,126358930,8070,8100,8100,8070,522
|
||||
20250227,091600,122144740,8070,8080,8080,8070,1006
|
||||
20250227,091500,114026260,8080,8070,8080,8070,12
|
||||
20250227,091400,113929400,8070,8080,8080,8070,136
|
||||
20250227,091300,112831680,8080,8080,8080,8080,4
|
||||
20250227,091200,112799360,8090,8090,8090,8090,4
|
||||
20250227,091100,112767000,8090,8070,8090,8060,1119
|
||||
20250227,091000,103740270,8070,8070,8070,8060,782
|
||||
20250227,090900,97436530,8060,8070,8070,8060,3308
|
||||
20250227,090800,70773720,8070,8090,8090,8060,1596
|
||||
20250227,090700,57899230,8100,8140,8140,8090,444
|
||||
20250227,090600,54301310,8110,8110,8110,8110,471
|
||||
20250227,090500,50481500,8090,8110,8110,8090,279
|
||||
20250227,090400,48223000,8070,8070,8070,8070,128
|
||||
20250227,090300,47190040,8070,8060,8070,8060,415
|
||||
20250227,090200,43845120,8020,8020,8020,8020,1303
|
||||
20250227,090100,33395060,7920,8090,8090,7920,2365
|
||||
20250227,090000,14451120,8090,8140,8150,8090,1775
|
||||
|
Reference in New Issue
Block a user