Update 2025-02-27 2849 candle_min
This commit is contained in:
640
053580/min/candle-20250227.csv
Normal file
640
053580/min/candle-20250227.csv
Normal file
@@ -0,0 +1,640 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,193800,348678710,9730,9730,9730,9730,1649
|
||||
20250227,193700,348678710,9730,9730,9730,9730,0
|
||||
20250227,193600,348678710,9730,9730,9730,9730,0
|
||||
20250227,193500,348678710,9730,9730,9730,9730,0
|
||||
20250227,193400,348678710,9730,9730,9730,9730,0
|
||||
20250227,193300,348678710,9730,9730,9730,9730,0
|
||||
20250227,193200,348678710,9730,9730,9730,9730,0
|
||||
20250227,193100,348678710,9730,9730,9730,9730,0
|
||||
20250227,193000,348678710,9730,9730,9730,9730,0
|
||||
20250227,192900,348678710,9730,9730,9730,9730,0
|
||||
20250227,192800,348678710,9730,9730,9730,9730,0
|
||||
20250227,192700,348678710,9730,9730,9730,9730,0
|
||||
20250227,192600,348678710,9730,9730,9730,9730,0
|
||||
20250227,192500,348678710,9730,9730,9730,9730,0
|
||||
20250227,192400,348678710,9730,9730,9730,9730,0
|
||||
20250227,192300,348678710,9730,9730,9730,9730,0
|
||||
20250227,192200,348678710,9730,9730,9730,9730,0
|
||||
20250227,192100,348678710,9730,9730,9730,9730,0
|
||||
20250227,192000,348678710,9730,9730,9730,9730,0
|
||||
20250227,191900,348678710,9730,9730,9730,9730,0
|
||||
20250227,191800,348678710,9730,9730,9730,9730,0
|
||||
20250227,191700,348678710,9730,9730,9730,9730,0
|
||||
20250227,191600,348678710,9730,9730,9730,9730,0
|
||||
20250227,191500,348678710,9730,9730,9730,9730,0
|
||||
20250227,191400,348678710,9730,9730,9730,9730,0
|
||||
20250227,191300,348678710,9730,9730,9730,9730,0
|
||||
20250227,191200,348678710,9730,9730,9730,9730,0
|
||||
20250227,191100,348678710,9730,9730,9730,9730,0
|
||||
20250227,191000,348678710,9730,9730,9730,9730,0
|
||||
20250227,190900,348678710,9730,9730,9730,9730,0
|
||||
20250227,190800,348678710,9730,9730,9730,9730,1649
|
||||
20250227,190700,348678710,9730,9730,9730,9730,0
|
||||
20250227,190600,348678710,9730,9730,9730,9730,0
|
||||
20250227,190500,348678710,9730,9730,9730,9730,0
|
||||
20250227,190400,348678710,9730,9730,9730,9730,0
|
||||
20250227,190300,348678710,9730,9730,9730,9730,0
|
||||
20250227,190200,348678710,9730,9730,9730,9730,0
|
||||
20250227,190100,348678710,9730,9730,9730,9730,0
|
||||
20250227,190000,348678710,9730,9730,9730,9730,0
|
||||
20250227,185900,348678710,9730,9730,9730,9730,0
|
||||
20250227,185800,348678710,9730,9730,9730,9730,0
|
||||
20250227,185700,348678710,9730,9730,9730,9730,0
|
||||
20250227,185600,348678710,9730,9730,9730,9730,0
|
||||
20250227,185500,348678710,9730,9730,9730,9730,0
|
||||
20250227,185400,348678710,9730,9730,9730,9730,0
|
||||
20250227,185300,348678710,9730,9730,9730,9730,0
|
||||
20250227,185200,348678710,9730,9730,9730,9730,0
|
||||
20250227,185100,348678710,9730,9730,9730,9730,0
|
||||
20250227,185000,348678710,9730,9730,9730,9730,0
|
||||
20250227,184900,348678710,9730,9730,9730,9730,0
|
||||
20250227,184800,348678710,9730,9730,9730,9730,0
|
||||
20250227,184700,348678710,9730,9730,9730,9730,0
|
||||
20250227,184600,348678710,9730,9730,9730,9730,0
|
||||
20250227,184500,348678710,9730,9730,9730,9730,0
|
||||
20250227,184400,348678710,9730,9730,9730,9730,0
|
||||
20250227,184300,348678710,9730,9730,9730,9730,0
|
||||
20250227,184200,348678710,9730,9730,9730,9730,0
|
||||
20250227,184100,348678710,9730,9730,9730,9730,0
|
||||
20250227,184000,348678710,9730,9730,9730,9730,0
|
||||
20250227,183900,348678710,9730,9730,9730,9730,0
|
||||
20250227,183800,348678710,9730,9730,9730,9730,1649
|
||||
20250227,183700,348678710,9730,9730,9730,9730,0
|
||||
20250227,183600,348678710,9730,9730,9730,9730,0
|
||||
20250227,183500,348678710,9730,9730,9730,9730,0
|
||||
20250227,183400,348678710,9730,9730,9730,9730,0
|
||||
20250227,183300,348678710,9730,9730,9730,9730,0
|
||||
20250227,183200,348678710,9730,9730,9730,9730,0
|
||||
20250227,183100,348678710,9730,9730,9730,9730,0
|
||||
20250227,183000,348678710,9730,9730,9730,9730,0
|
||||
20250227,182900,348678710,9730,9730,9730,9730,0
|
||||
20250227,182800,348678710,9730,9730,9730,9730,0
|
||||
20250227,182700,348678710,9730,9730,9730,9730,0
|
||||
20250227,182600,348678710,9730,9730,9730,9730,0
|
||||
20250227,182500,348678710,9730,9730,9730,9730,0
|
||||
20250227,182400,348678710,9730,9730,9730,9730,0
|
||||
20250227,182300,348678710,9730,9730,9730,9730,0
|
||||
20250227,182200,348678710,9730,9730,9730,9730,0
|
||||
20250227,182100,348678710,9730,9730,9730,9730,0
|
||||
20250227,182000,348678710,9730,9730,9730,9730,0
|
||||
20250227,181900,348678710,9730,9730,9730,9730,0
|
||||
20250227,181800,348678710,9730,9730,9730,9730,0
|
||||
20250227,181700,348678710,9730,9730,9730,9730,0
|
||||
20250227,181600,348678710,9730,9730,9730,9730,0
|
||||
20250227,181500,348678710,9730,9730,9730,9730,0
|
||||
20250227,181400,348678710,9730,9730,9730,9730,0
|
||||
20250227,181300,348678710,9730,9730,9730,9730,0
|
||||
20250227,181200,348678710,9730,9730,9730,9730,0
|
||||
20250227,181100,348678710,9730,9730,9730,9730,0
|
||||
20250227,181000,348678710,9730,9730,9730,9730,0
|
||||
20250227,180900,348678710,9730,9730,9730,9730,0
|
||||
20250227,180800,348678710,9730,9730,9730,9730,1649
|
||||
20250227,180700,348678710,9730,9730,9730,9730,0
|
||||
20250227,180600,348678710,9730,9730,9730,9730,0
|
||||
20250227,180500,348678710,9730,9730,9730,9730,0
|
||||
20250227,180400,348678710,9730,9730,9730,9730,0
|
||||
20250227,180300,348678710,9730,9730,9730,9730,0
|
||||
20250227,180200,348678710,9730,9730,9730,9730,0
|
||||
20250227,180100,348678710,9730,9730,9730,9730,0
|
||||
20250227,180000,348678710,9730,9730,9730,9730,0
|
||||
20250227,175900,348678710,9730,9730,9730,9730,0
|
||||
20250227,175800,348678710,9730,9730,9730,9730,0
|
||||
20250227,175700,348678710,9730,9730,9730,9730,0
|
||||
20250227,175600,348678710,9730,9730,9730,9730,0
|
||||
20250227,175500,348678710,9730,9730,9730,9730,0
|
||||
20250227,175400,348678710,9730,9730,9730,9730,0
|
||||
20250227,175300,348678710,9730,9730,9730,9730,0
|
||||
20250227,175200,348678710,9730,9730,9730,9730,0
|
||||
20250227,175100,348678710,9730,9730,9730,9730,0
|
||||
20250227,175000,348678710,9730,9730,9730,9730,0
|
||||
20250227,174900,348678710,9730,9730,9730,9730,0
|
||||
20250227,174800,348678710,9730,9730,9730,9730,0
|
||||
20250227,174700,348678710,9730,9730,9730,9730,0
|
||||
20250227,174600,348678710,9730,9730,9730,9730,0
|
||||
20250227,174500,348678710,9730,9730,9730,9730,0
|
||||
20250227,174400,348678710,9730,9730,9730,9730,0
|
||||
20250227,174300,348678710,9730,9730,9730,9730,0
|
||||
20250227,174200,348678710,9730,9730,9730,9730,0
|
||||
20250227,174100,348678710,9730,9730,9730,9730,0
|
||||
20250227,174000,348678710,9730,9730,9730,9730,0
|
||||
20250227,173900,348678710,9730,9730,9730,9730,0
|
||||
20250227,173800,348678710,9730,9730,9730,9730,1649
|
||||
20250227,173700,348678710,9730,9730,9730,9730,0
|
||||
20250227,173600,348678710,9730,9730,9730,9730,0
|
||||
20250227,173500,348678710,9730,9730,9730,9730,0
|
||||
20250227,173400,348678710,9730,9730,9730,9730,0
|
||||
20250227,173300,348678710,9730,9730,9730,9730,0
|
||||
20250227,173200,348678710,9730,9730,9730,9730,0
|
||||
20250227,173100,348678710,9730,9730,9730,9730,0
|
||||
20250227,173000,348678710,9730,9730,9730,9730,0
|
||||
20250227,172900,348678710,9730,9730,9730,9730,0
|
||||
20250227,172800,348678710,9730,9730,9730,9730,0
|
||||
20250227,172700,348678710,9730,9730,9730,9730,0
|
||||
20250227,172600,348678710,9730,9730,9730,9730,0
|
||||
20250227,172500,348678710,9730,9730,9730,9730,0
|
||||
20250227,172400,348678710,9730,9730,9730,9730,0
|
||||
20250227,172300,348678710,9730,9730,9730,9730,0
|
||||
20250227,172200,348678710,9730,9730,9730,9730,0
|
||||
20250227,172100,348678710,9730,9730,9730,9730,0
|
||||
20250227,172000,348678710,9730,9730,9730,9730,0
|
||||
20250227,171900,348678710,9730,9730,9730,9730,0
|
||||
20250227,171800,348678710,9730,9730,9730,9730,0
|
||||
20250227,171700,348678710,9730,9730,9730,9730,0
|
||||
20250227,171600,348678710,9730,9730,9730,9730,0
|
||||
20250227,171500,348678710,9730,9730,9730,9730,0
|
||||
20250227,171400,348678710,9730,9730,9730,9730,0
|
||||
20250227,171300,348678710,9730,9730,9730,9730,0
|
||||
20250227,171200,348678710,9730,9730,9730,9730,0
|
||||
20250227,171100,348678710,9730,9730,9730,9730,0
|
||||
20250227,171000,348678710,9730,9730,9730,9730,0
|
||||
20250227,170900,348678710,9730,9730,9730,9730,0
|
||||
20250227,170800,348678710,9730,9730,9730,9730,1649
|
||||
20250227,170700,348678710,9730,9730,9730,9730,0
|
||||
20250227,170600,348678710,9730,9730,9730,9730,0
|
||||
20250227,170500,348678710,9730,9730,9730,9730,0
|
||||
20250227,170400,348678710,9730,9730,9730,9730,0
|
||||
20250227,170300,348678710,9730,9730,9730,9730,0
|
||||
20250227,170200,348678710,9730,9730,9730,9730,0
|
||||
20250227,170100,348678710,9730,9730,9730,9730,0
|
||||
20250227,170000,348678710,9730,9730,9730,9730,0
|
||||
20250227,165900,348678710,9730,9730,9730,9730,0
|
||||
20250227,165800,348678710,9730,9730,9730,9730,0
|
||||
20250227,165700,348678710,9730,9730,9730,9730,0
|
||||
20250227,165600,348678710,9730,9730,9730,9730,0
|
||||
20250227,165500,348678710,9730,9730,9730,9730,0
|
||||
20250227,165400,348678710,9730,9730,9730,9730,0
|
||||
20250227,165300,348678710,9730,9730,9730,9730,0
|
||||
20250227,165200,348678710,9730,9730,9730,9730,0
|
||||
20250227,165100,348678710,9730,9730,9730,9730,0
|
||||
20250227,165000,348678710,9730,9730,9730,9730,0
|
||||
20250227,164900,348678710,9730,9730,9730,9730,0
|
||||
20250227,164800,348678710,9730,9730,9730,9730,0
|
||||
20250227,164700,348678710,9730,9730,9730,9730,0
|
||||
20250227,164600,348678710,9730,9730,9730,9730,0
|
||||
20250227,164500,348678710,9730,9730,9730,9730,0
|
||||
20250227,164400,348678710,9730,9730,9730,9730,0
|
||||
20250227,164300,348678710,9730,9730,9730,9730,0
|
||||
20250227,164200,348678710,9730,9730,9730,9730,0
|
||||
20250227,164100,348678710,9730,9730,9730,9730,0
|
||||
20250227,164000,348678710,9730,9730,9730,9730,0
|
||||
20250227,163900,348678710,9730,9730,9730,9730,0
|
||||
20250227,163800,348678710,9730,9730,9730,9730,1649
|
||||
20250227,163700,348678710,9730,9730,9730,9730,0
|
||||
20250227,163600,348678710,9730,9730,9730,9730,0
|
||||
20250227,163500,348678710,9730,9730,9730,9730,0
|
||||
20250227,163400,348678710,9730,9730,9730,9730,0
|
||||
20250227,163300,348678710,9730,9730,9730,9730,0
|
||||
20250227,163200,348678710,9730,9730,9730,9730,0
|
||||
20250227,163100,348678710,9730,9730,9730,9730,0
|
||||
20250227,163000,348678710,9730,9730,9730,9730,0
|
||||
20250227,162900,348678710,9730,9730,9730,9730,0
|
||||
20250227,162800,348678710,9730,9730,9730,9730,0
|
||||
20250227,162700,348678710,9730,9730,9730,9730,0
|
||||
20250227,162600,348678710,9730,9730,9730,9730,0
|
||||
20250227,162500,348678710,9730,9730,9730,9730,0
|
||||
20250227,162400,348678710,9730,9730,9730,9730,0
|
||||
20250227,162300,348678710,9730,9730,9730,9730,0
|
||||
20250227,162200,348678710,9730,9730,9730,9730,0
|
||||
20250227,162100,348678710,9730,9730,9730,9730,0
|
||||
20250227,162000,348678710,9730,9730,9730,9730,0
|
||||
20250227,161900,348678710,9730,9730,9730,9730,0
|
||||
20250227,161800,348678710,9730,9730,9730,9730,0
|
||||
20250227,161700,348678710,9730,9730,9730,9730,0
|
||||
20250227,161600,348678710,9730,9730,9730,9730,0
|
||||
20250227,161500,348678710,9730,9730,9730,9730,0
|
||||
20250227,161400,348678710,9730,9730,9730,9730,0
|
||||
20250227,161300,348678710,9730,9730,9730,9730,0
|
||||
20250227,161200,348678710,9730,9730,9730,9730,0
|
||||
20250227,161100,348678710,9730,9730,9730,9730,0
|
||||
20250227,161000,348678710,9730,9730,9730,9730,0
|
||||
20250227,160900,348678710,9730,9730,9730,9730,0
|
||||
20250227,160800,348678710,9730,9730,9730,9730,1649
|
||||
20250227,160700,348678710,9730,9730,9730,9730,0
|
||||
20250227,160600,348678710,9730,9730,9730,9730,0
|
||||
20250227,160500,348678710,9730,9730,9730,9730,0
|
||||
20250227,160400,348678710,9730,9730,9730,9730,0
|
||||
20250227,160300,348678710,9730,9730,9730,9730,0
|
||||
20250227,160200,348678710,9730,9730,9730,9730,0
|
||||
20250227,160100,348678710,9730,9730,9730,9730,0
|
||||
20250227,160000,348678710,9730,9730,9730,9730,0
|
||||
20250227,155900,348678710,9730,9730,9730,9730,0
|
||||
20250227,155800,348678710,9730,9730,9730,9730,0
|
||||
20250227,155700,348678710,9730,9730,9730,9730,0
|
||||
20250227,155600,348678710,9730,9730,9730,9730,0
|
||||
20250227,155500,348678710,9730,9730,9730,9730,0
|
||||
20250227,155400,348678710,9730,9730,9730,9730,0
|
||||
20250227,155300,348678710,9730,9730,9730,9730,0
|
||||
20250227,155200,348678710,9730,9730,9730,9730,0
|
||||
20250227,155100,348678710,9730,9730,9730,9730,0
|
||||
20250227,155000,348678710,9730,9730,9730,9730,0
|
||||
20250227,154900,348678710,9730,9730,9730,9730,0
|
||||
20250227,154800,348678710,9730,9730,9730,9730,0
|
||||
20250227,154700,348678710,9730,9730,9730,9730,0
|
||||
20250227,154600,348678710,9730,9730,9730,9730,0
|
||||
20250227,154500,348678710,9730,9730,9730,9730,0
|
||||
20250227,154400,348678710,9730,9730,9730,9730,0
|
||||
20250227,154300,348678710,9730,9730,9730,9730,0
|
||||
20250227,154200,348678710,9730,9730,9730,9730,0
|
||||
20250227,154100,348678710,9730,9730,9730,9730,0
|
||||
20250227,154000,348678710,9730,9730,9730,9730,0
|
||||
20250227,153900,348678710,9730,9730,9730,9730,0
|
||||
20250227,153800,348678710,9730,9730,9730,9730,1649
|
||||
20250227,153700,348678710,9730,9730,9730,9730,0
|
||||
20250227,153600,348678710,9730,9730,9730,9730,0
|
||||
20250227,153500,348678710,9730,9730,9730,9730,0
|
||||
20250227,153400,348678710,9730,9730,9730,9730,0
|
||||
20250227,153300,348678710,9730,9730,9730,9730,0
|
||||
20250227,153200,348678710,9730,9730,9730,9730,0
|
||||
20250227,153100,348678710,9730,9730,9730,9730,0
|
||||
20250227,153000,348678710,9730,9730,9730,9730,1649
|
||||
20250227,152900,332633940,9750,9750,9750,9750,0
|
||||
20250227,152800,332633940,9750,9750,9750,9750,0
|
||||
20250227,152700,332633940,9750,9750,9750,9750,0
|
||||
20250227,152600,332633940,9750,9750,9750,9750,0
|
||||
20250227,152500,332633940,9750,9750,9750,9750,0
|
||||
20250227,152400,332633940,9750,9750,9750,9750,0
|
||||
20250227,152300,332633940,9750,9750,9750,9750,0
|
||||
20250227,152200,332633940,9750,9750,9750,9750,0
|
||||
20250227,152100,332633940,9750,9750,9750,9750,0
|
||||
20250227,152000,332633940,9750,9750,9750,9750,0
|
||||
20250227,151900,332633940,9750,9750,9750,9750,0
|
||||
20250227,151800,332633940,9750,9750,9750,9750,1
|
||||
20250227,151700,332624190,9750,9740,9750,9740,145
|
||||
20250227,151600,331211870,9720,9730,9730,9720,133
|
||||
20250227,151500,329919010,9720,9720,9720,9720,0
|
||||
20250227,151400,329919010,9720,9720,9720,9720,9
|
||||
20250227,151300,329831530,9740,9740,9740,9740,100
|
||||
20250227,151200,328857530,9730,9730,9730,9730,0
|
||||
20250227,151100,328857530,9730,9730,9730,9730,0
|
||||
20250227,151000,328857530,9730,9730,9730,9730,0
|
||||
20250227,150900,328857530,9730,9730,9730,9730,1
|
||||
20250227,150800,328847800,9750,9750,9750,9750,0
|
||||
20250227,150700,328847800,9750,9750,9750,9750,0
|
||||
20250227,150600,328847800,9750,9750,9750,9750,0
|
||||
20250227,150500,328847800,9750,9750,9750,9750,0
|
||||
20250227,150400,328847800,9750,9750,9750,9750,100
|
||||
20250227,150300,327872800,9750,9750,9750,9750,0
|
||||
20250227,150200,327872800,9750,9750,9750,9750,0
|
||||
20250227,150100,327872800,9750,9750,9750,9750,0
|
||||
20250227,150000,327872800,9750,9750,9750,9750,55
|
||||
20250227,145900,327336550,9750,9750,9750,9750,0
|
||||
20250227,145800,327336550,9750,9750,9750,9750,0
|
||||
20250227,145700,327336550,9750,9750,9750,9750,25
|
||||
20250227,145600,327092800,9750,9770,9770,9750,193
|
||||
20250227,145500,325209300,9770,9770,9770,9770,0
|
||||
20250227,145400,325209300,9770,9770,9770,9770,50
|
||||
20250227,145300,324720800,9780,9780,9780,9780,1
|
||||
20250227,145200,324711020,9750,9750,9750,9750,47
|
||||
20250227,145100,324252770,9750,9750,9750,9750,100
|
||||
20250227,145000,323277770,9770,9770,9770,9770,0
|
||||
20250227,144900,323277770,9770,9770,9770,9770,0
|
||||
20250227,144800,323277770,9770,9770,9770,9770,0
|
||||
20250227,144700,323277770,9770,9770,9770,9770,0
|
||||
20250227,144600,323277770,9770,9770,9770,9770,204
|
||||
20250227,144500,321284690,9720,9720,9720,9720,0
|
||||
20250227,144400,321284690,9720,9720,9720,9720,0
|
||||
20250227,144300,321284690,9720,9720,9720,9720,0
|
||||
20250227,144200,321284690,9720,9720,9720,9720,150
|
||||
20250227,144100,319826690,9720,9720,9720,9720,10
|
||||
20250227,144000,319729490,9720,9720,9720,9720,0
|
||||
20250227,143900,319729490,9720,9720,9720,9720,0
|
||||
20250227,143800,319729490,9720,9720,9720,9720,0
|
||||
20250227,143700,319729490,9720,9720,9720,9720,50
|
||||
20250227,143600,319243490,9720,9720,9720,9720,0
|
||||
20250227,143500,319243490,9720,9720,9720,9720,2000
|
||||
20250227,143400,299803490,9720,9720,9720,9720,0
|
||||
20250227,143300,299803490,9720,9720,9720,9720,0
|
||||
20250227,143200,299803490,9720,9720,9720,9720,0
|
||||
20250227,143100,299803490,9720,9720,9720,9720,21
|
||||
20250227,143000,299599370,9720,9720,9720,9720,0
|
||||
20250227,142900,299599370,9720,9740,9740,9720,1000
|
||||
20250227,142800,289869550,9760,9760,9760,9760,0
|
||||
20250227,142700,289869550,9760,9740,9760,9740,191
|
||||
20250227,142600,288007170,9740,9740,9740,9740,0
|
||||
20250227,142500,288007170,9740,9740,9740,9740,0
|
||||
20250227,142400,288007170,9740,9740,9740,9740,0
|
||||
20250227,142300,288007170,9740,9740,9740,9740,0
|
||||
20250227,142200,288007170,9740,9740,9740,9740,0
|
||||
20250227,142100,288007170,9740,9740,9740,9740,0
|
||||
20250227,142000,288007170,9740,9740,9740,9740,0
|
||||
20250227,141900,288007170,9740,9740,9740,9740,0
|
||||
20250227,141800,288007170,9740,9740,9740,9740,0
|
||||
20250227,141700,288007170,9740,9740,9740,9740,0
|
||||
20250227,141600,288007170,9740,9740,9740,9740,0
|
||||
20250227,141500,288007170,9740,9740,9740,9740,0
|
||||
20250227,141400,288007170,9740,9740,9740,9740,0
|
||||
20250227,141300,288007170,9740,9740,9740,9740,0
|
||||
20250227,141200,288007170,9740,9740,9740,9740,1
|
||||
20250227,141100,287997430,9740,9740,9740,9740,0
|
||||
20250227,141000,287997430,9740,9740,9740,9740,0
|
||||
20250227,140900,287997430,9740,9740,9740,9740,0
|
||||
20250227,140800,287997430,9740,9750,9750,9740,202
|
||||
20250227,140700,286029930,9740,9740,9740,9740,0
|
||||
20250227,140600,286029930,9740,9740,9740,9740,0
|
||||
20250227,140500,286029930,9740,9740,9740,9740,0
|
||||
20250227,140400,286029930,9740,9740,9740,9740,0
|
||||
20250227,140300,286029930,9740,9740,9740,9740,0
|
||||
20250227,140200,286029930,9740,9740,9740,9740,0
|
||||
20250227,140100,286029930,9740,9740,9740,9740,0
|
||||
20250227,140000,286029930,9740,9740,9740,9740,0
|
||||
20250227,135900,286029930,9740,9740,9740,9740,0
|
||||
20250227,135800,286029930,9740,9740,9740,9740,0
|
||||
20250227,135700,286029930,9740,9740,9740,9740,0
|
||||
20250227,135600,286029930,9740,9750,9750,9740,400
|
||||
20250227,135500,282132720,9750,9750,9750,9750,14
|
||||
20250227,135400,281996220,9740,9740,9740,9740,0
|
||||
20250227,135300,281996220,9740,9740,9740,9740,0
|
||||
20250227,135200,281996220,9740,9740,9740,9740,14
|
||||
20250227,135100,281859860,9740,9740,9740,9740,0
|
||||
20250227,135000,281859860,9740,9740,9740,9740,8
|
||||
20250227,134900,281781940,9750,9750,9750,9750,0
|
||||
20250227,134800,281781940,9750,9750,9750,9750,0
|
||||
20250227,134700,281781940,9750,9750,9750,9750,0
|
||||
20250227,134600,281781940,9750,9750,9750,9750,0
|
||||
20250227,134500,281781940,9750,9750,9750,9750,0
|
||||
20250227,134400,281781940,9750,9750,9750,9750,334
|
||||
20250227,134300,278525440,9750,9750,9750,9750,466
|
||||
20250227,134200,273981940,9750,9750,9750,9750,0
|
||||
20250227,134100,273981940,9750,9750,9750,9750,0
|
||||
20250227,134000,273981940,9750,9750,9750,9750,0
|
||||
20250227,133900,273981940,9750,9750,9750,9750,21
|
||||
20250227,133800,273777190,9750,9760,9760,9750,210
|
||||
20250227,133700,271728300,9760,9760,9760,9760,0
|
||||
20250227,133600,271728300,9760,9760,9760,9760,0
|
||||
20250227,133500,271728300,9760,9760,9760,9760,0
|
||||
20250227,133400,271728300,9760,9760,9760,9760,0
|
||||
20250227,133300,271728300,9760,9760,9760,9760,0
|
||||
20250227,133200,271728300,9760,9760,9760,9760,0
|
||||
20250227,133100,271728300,9760,9760,9760,9760,0
|
||||
20250227,133000,271728300,9760,9760,9760,9760,10
|
||||
20250227,132900,271630700,9770,9770,9770,9770,0
|
||||
20250227,132800,271630700,9770,9760,9770,9760,42
|
||||
20250227,132700,271220460,9770,9770,9770,9770,1
|
||||
20250227,132600,271210690,9780,9780,9780,9780,0
|
||||
20250227,132500,271210690,9780,9780,9780,9780,0
|
||||
20250227,132400,271210690,9780,9780,9780,9780,0
|
||||
20250227,132300,271210690,9780,9780,9780,9780,0
|
||||
20250227,132200,271210690,9780,9780,9780,9780,0
|
||||
20250227,132100,271210690,9780,9780,9780,9780,0
|
||||
20250227,132000,271210690,9780,9780,9780,9780,0
|
||||
20250227,131900,271210690,9780,9780,9780,9780,0
|
||||
20250227,131800,271210690,9780,9780,9780,9780,0
|
||||
20250227,131700,271210690,9780,9790,9790,9780,157
|
||||
20250227,131600,269675180,9790,9790,9790,9790,5
|
||||
20250227,131500,269626230,9790,9790,9790,9790,0
|
||||
20250227,131400,269626230,9790,9790,9790,9790,0
|
||||
20250227,131300,269626230,9790,9790,9790,9790,35
|
||||
20250227,131200,269283580,9780,9780,9780,9780,326
|
||||
20250227,131100,266095300,9780,9780,9780,9780,0
|
||||
20250227,131000,266095300,9780,9780,9780,9780,0
|
||||
20250227,130900,266095300,9780,9780,9780,9780,70
|
||||
20250227,130800,265410700,9800,9800,9800,9800,0
|
||||
20250227,130700,265410700,9800,9800,9800,9800,122
|
||||
20250227,130600,264215100,9800,9800,9800,9800,0
|
||||
20250227,130500,264215100,9800,9800,9800,9800,190
|
||||
20250227,130400,262353100,9780,9780,9780,9780,0
|
||||
20250227,130300,262353100,9780,9780,9780,9780,0
|
||||
20250227,130200,262353100,9780,9780,9780,9780,80
|
||||
20250227,130100,261570700,9790,9790,9790,9790,0
|
||||
20250227,130000,261570700,9790,9790,9790,9790,0
|
||||
20250227,125900,261570700,9790,9790,9790,9790,0
|
||||
20250227,125800,261570700,9790,9790,9790,9790,0
|
||||
20250227,125700,261570700,9790,9790,9790,9790,1
|
||||
20250227,125600,261560910,9790,9790,9790,9790,11
|
||||
20250227,125500,261453220,9790,9790,9790,9790,0
|
||||
20250227,125400,261453220,9790,9770,9790,9760,836
|
||||
20250227,125300,253276390,9780,9780,9780,9780,0
|
||||
20250227,125200,253276390,9780,9780,9780,9780,0
|
||||
20250227,125100,253276390,9780,9780,9780,9780,56
|
||||
20250227,125000,252728710,9800,9800,9800,9800,0
|
||||
20250227,124900,252728710,9800,9800,9800,9800,0
|
||||
20250227,124800,252728710,9800,9800,9800,9800,0
|
||||
20250227,124700,252728710,9800,9800,9800,9800,0
|
||||
20250227,124600,252728710,9800,9800,9800,9800,0
|
||||
20250227,124500,252728710,9800,9800,9800,9800,3
|
||||
20250227,124400,252699310,9790,9790,9790,9790,0
|
||||
20250227,124300,252699310,9790,9790,9790,9790,0
|
||||
20250227,124200,252699310,9790,9790,9790,9790,175
|
||||
20250227,124100,250986060,9790,9790,9790,9790,0
|
||||
20250227,124000,250986060,9790,9790,9790,9790,0
|
||||
20250227,123900,250986060,9790,9790,9790,9790,0
|
||||
20250227,123800,250986060,9790,9790,9790,9790,0
|
||||
20250227,123700,250986060,9790,9790,9790,9790,0
|
||||
20250227,123600,250986060,9790,9790,9790,9790,0
|
||||
20250227,123500,250986060,9790,9790,9790,9790,79
|
||||
20250227,123400,250212650,9800,9800,9800,9800,400
|
||||
20250227,123300,246292650,9800,9800,9800,9800,0
|
||||
20250227,123200,246292650,9800,9800,9800,9800,0
|
||||
20250227,123100,246292650,9800,9800,9800,9800,78
|
||||
20250227,123000,245528250,9810,9810,9810,9810,8
|
||||
20250227,122900,245449770,9810,9820,9820,9810,530
|
||||
20250227,122800,240248150,9820,9820,9820,9820,300
|
||||
20250227,122700,237302150,9820,9820,9820,9820,0
|
||||
20250227,122600,237302150,9820,9820,9820,9820,10
|
||||
20250227,122500,237203950,9840,9840,9840,9840,0
|
||||
20250227,122400,237203950,9840,9840,9840,9840,0
|
||||
20250227,122300,237203950,9840,9840,9840,9840,0
|
||||
20250227,122200,237203950,9840,9840,9840,9840,210
|
||||
20250227,122100,235137550,9840,9840,9840,9840,50
|
||||
20250227,122000,234645550,9820,9820,9820,9820,0
|
||||
20250227,121900,234645550,9820,9820,9820,9820,805
|
||||
20250227,121800,226740450,9820,9820,9820,9820,10
|
||||
20250227,121700,226642250,9820,9820,9820,9820,10
|
||||
20250227,121600,226544050,9820,9820,9820,9820,0
|
||||
20250227,121500,226544050,9820,9820,9820,9820,0
|
||||
20250227,121400,226544050,9820,9820,9820,9820,0
|
||||
20250227,121300,226544050,9820,9820,9820,9820,0
|
||||
20250227,121200,226544050,9820,9820,9820,9820,0
|
||||
20250227,121100,226544050,9820,9820,9820,9820,205
|
||||
20250227,121000,224530950,9800,9800,9800,9800,12
|
||||
20250227,120900,224413350,9800,9800,9800,9800,0
|
||||
20250227,120800,224413350,9800,9800,9800,9800,0
|
||||
20250227,120700,224413350,9800,9800,9800,9800,0
|
||||
20250227,120600,224413350,9800,9810,9810,9800,329
|
||||
20250227,120500,221188850,9800,9800,9800,9800,109
|
||||
20250227,120400,220120650,9810,9810,9810,9810,0
|
||||
20250227,120300,220120650,9810,9810,9810,9810,100
|
||||
20250227,120200,219139650,9810,9810,9810,9810,0
|
||||
20250227,120100,219139650,9810,9790,9810,9790,102
|
||||
20250227,120000,218139070,9790,9790,9790,9790,0
|
||||
20250227,115900,218139070,9790,9790,9790,9790,0
|
||||
20250227,115800,218139070,9790,9790,9790,9790,0
|
||||
20250227,115700,218139070,9790,9790,9790,9790,100
|
||||
20250227,115600,217160070,9790,9790,9790,9790,0
|
||||
20250227,115500,217160070,9790,9790,9790,9790,0
|
||||
20250227,115400,217160070,9790,9790,9790,9790,109
|
||||
20250227,115300,216092960,9790,9790,9790,9790,0
|
||||
20250227,115200,216092960,9790,9790,9790,9790,0
|
||||
20250227,115100,216092960,9790,9790,9790,9790,20
|
||||
20250227,115000,215897160,9790,9790,9790,9790,0
|
||||
20250227,114900,215897160,9790,9790,9790,9790,2
|
||||
20250227,114800,215877580,9800,9800,9800,9800,0
|
||||
20250227,114700,215877580,9800,9800,9800,9800,0
|
||||
20250227,114600,215877580,9800,9800,9800,9800,0
|
||||
20250227,114500,215877580,9800,9800,9800,9800,58
|
||||
20250227,114400,215309180,9780,9780,9780,9780,0
|
||||
20250227,114300,215309180,9780,9780,9780,9780,52
|
||||
20250227,114200,214800620,9780,9780,9780,9780,0
|
||||
20250227,114100,214800620,9780,9780,9780,9780,220
|
||||
20250227,114000,212649020,9810,9810,9810,9810,0
|
||||
20250227,113900,212649020,9810,9810,9810,9810,0
|
||||
20250227,113800,212649020,9810,9810,9810,9810,2
|
||||
20250227,113700,212629400,9810,9810,9810,9810,0
|
||||
20250227,113600,212629400,9810,9810,9810,9810,0
|
||||
20250227,113500,212629400,9810,9810,9810,9810,0
|
||||
20250227,113400,212629400,9810,9810,9810,9810,0
|
||||
20250227,113300,212629400,9810,9810,9810,9810,0
|
||||
20250227,113200,212629400,9810,9810,9810,9810,10
|
||||
20250227,113100,212531300,9780,9780,9780,9780,0
|
||||
20250227,113000,212531300,9780,9780,9780,9780,0
|
||||
20250227,112900,212531300,9780,9780,9780,9780,4
|
||||
20250227,112800,212492180,9800,9800,9800,9800,0
|
||||
20250227,112700,212492180,9800,9800,9800,9800,0
|
||||
20250227,112600,212492180,9800,9800,9800,9800,0
|
||||
20250227,112500,212492180,9800,9800,9800,9800,20
|
||||
20250227,112400,212296180,9780,9780,9780,9780,0
|
||||
20250227,112300,212296180,9780,9800,9800,9780,124
|
||||
20250227,112200,211081660,9800,9800,9800,9800,0
|
||||
20250227,112100,211081660,9800,9800,9800,9800,0
|
||||
20250227,112000,211081660,9800,9800,9800,9800,2
|
||||
20250227,111900,211062060,9770,9770,9770,9770,206
|
||||
20250227,111800,209049440,9790,9790,9790,9790,344
|
||||
20250227,111700,205681680,9790,9770,9790,9770,674
|
||||
20250227,111600,199085700,9740,9740,9740,9740,0
|
||||
20250227,111500,199085700,9740,9740,9740,9740,0
|
||||
20250227,111400,199085700,9740,9760,9760,9740,600
|
||||
20250227,111300,193240460,9750,9750,9750,9750,0
|
||||
20250227,111200,193240460,9750,9750,9750,9750,0
|
||||
20250227,111100,193240460,9750,9750,9750,9750,2
|
||||
20250227,111000,193220960,9750,9750,9750,9750,0
|
||||
20250227,110900,193220960,9750,9750,9750,9750,0
|
||||
20250227,110800,193220960,9750,9750,9750,9750,100
|
||||
20250227,110700,192245960,9750,9750,9750,9750,0
|
||||
20250227,110600,192245960,9750,9750,9750,9750,0
|
||||
20250227,110500,192245960,9750,9750,9750,9750,5
|
||||
20250227,110400,192197210,9750,9750,9750,9750,0
|
||||
20250227,110300,192197210,9750,9750,9750,9750,0
|
||||
20250227,110200,192197210,9750,9740,9750,9740,49
|
||||
20250227,110100,191719700,9730,9730,9730,9730,0
|
||||
20250227,110000,191719700,9730,9730,9730,9730,0
|
||||
20250227,105900,191719700,9730,9730,9730,9730,0
|
||||
20250227,105800,191719700,9730,9730,9730,9730,0
|
||||
20250227,105700,191719700,9730,9730,9730,9730,0
|
||||
20250227,105600,191719700,9730,9730,9730,9730,0
|
||||
20250227,105500,191719700,9730,9730,9730,9730,0
|
||||
20250227,105400,191719700,9730,9730,9730,9730,0
|
||||
20250227,105300,191719700,9730,9730,9730,9730,0
|
||||
20250227,105200,191719700,9730,9730,9730,9730,0
|
||||
20250227,105100,191719700,9730,9730,9730,9730,76
|
||||
20250227,105000,190980220,9730,9730,9730,9730,160
|
||||
20250227,104900,189423420,9750,9750,9750,9750,60
|
||||
20250227,104800,188838420,9740,9740,9740,9740,67
|
||||
20250227,104700,188185840,9740,9740,9740,9740,0
|
||||
20250227,104600,188185840,9740,9740,9740,9740,3
|
||||
20250227,104500,188156620,9730,9740,9740,9730,25
|
||||
20250227,104400,187913350,9750,9750,9750,9750,0
|
||||
20250227,104300,187913350,9750,9750,9750,9750,0
|
||||
20250227,104200,187913350,9750,9750,9750,9750,5
|
||||
20250227,104100,187864600,9750,9750,9750,9750,51
|
||||
20250227,104000,187367350,9760,9760,9760,9760,0
|
||||
20250227,103900,187367350,9760,9760,9760,9760,6
|
||||
20250227,103800,187308790,9760,9760,9760,9760,0
|
||||
20250227,103700,187308790,9760,9760,9760,9760,0
|
||||
20250227,103600,187308790,9760,9760,9760,9760,100
|
||||
20250227,103500,186332790,9760,9760,9760,9760,0
|
||||
20250227,103400,186332790,9760,9760,9760,9760,1
|
||||
20250227,103300,186323030,9760,9760,9760,9760,0
|
||||
20250227,103200,186323030,9760,9760,9760,9760,0
|
||||
20250227,103100,186323030,9760,9760,9760,9760,110
|
||||
20250227,103000,185249430,9720,9720,9720,9720,1
|
||||
20250227,102900,185239710,9720,9720,9720,9720,3
|
||||
20250227,102800,185210550,9720,9720,9720,9720,0
|
||||
20250227,102700,185210550,9720,9720,9720,9720,0
|
||||
20250227,102600,185210550,9720,9720,9720,9720,0
|
||||
20250227,102500,185210550,9720,9730,9730,9720,1100
|
||||
20250227,102400,174508060,9730,9730,9730,9730,0
|
||||
20250227,102300,174508060,9730,9730,9730,9730,0
|
||||
20250227,102200,174508060,9730,9730,9730,9730,0
|
||||
20250227,102100,174508060,9730,9730,9730,9730,1
|
||||
20250227,102000,174498330,9730,9730,9730,9730,0
|
||||
20250227,101900,174498330,9730,9730,9730,9730,0
|
||||
20250227,101800,174498330,9730,9730,9730,9730,0
|
||||
20250227,101700,174498330,9730,9730,9730,9730,0
|
||||
20250227,101600,174498330,9730,9730,9730,9730,80
|
||||
20250227,101500,173719930,9720,9720,9720,9720,4
|
||||
20250227,101400,173681050,9740,9740,9740,9740,0
|
||||
20250227,101300,173681050,9740,9740,9740,9740,202
|
||||
20250227,101200,171713570,9710,9710,9710,9710,0
|
||||
20250227,101100,171713570,9710,9710,9710,9710,0
|
||||
20250227,101000,171713570,9710,9710,9710,9710,20
|
||||
20250227,100900,171519370,9730,9730,9730,9730,0
|
||||
20250227,100800,171519370,9730,9710,9730,9710,77
|
||||
20250227,100700,170771680,9710,9730,9730,9710,100
|
||||
20250227,100600,169800440,9730,9730,9730,9730,0
|
||||
20250227,100500,169800440,9730,9730,9730,9730,36
|
||||
20250227,100400,169450160,9730,9730,9730,9730,127
|
||||
20250227,100300,168214450,9730,9730,9730,9730,0
|
||||
20250227,100200,168214450,9730,9730,9730,9730,0
|
||||
20250227,100100,168214450,9730,9730,9730,9730,0
|
||||
20250227,100000,168214450,9730,9730,9730,9730,15
|
||||
20250227,095900,168068500,9730,9710,9730,9710,230
|
||||
20250227,095800,165835000,9710,9710,9710,9710,0
|
||||
20250227,095700,165835000,9710,9710,9710,9710,0
|
||||
20250227,095600,165835000,9710,9710,9710,9710,523
|
||||
20250227,095500,160756670,9700,9730,9730,9700,613
|
||||
20250227,095400,154801940,9740,9740,9740,9740,10
|
||||
20250227,095300,154704540,9740,9740,9740,9740,20
|
||||
20250227,095200,154509740,9730,9730,9730,9730,41
|
||||
20250227,095100,154110810,9710,9720,9720,9710,177
|
||||
20250227,095000,152391580,9730,9730,9730,9730,154
|
||||
20250227,094900,150893160,9740,9740,9740,9740,1145
|
||||
20250227,094800,139740860,9740,9740,9740,9740,10
|
||||
20250227,094700,139643460,9740,9740,9740,9740,26
|
||||
20250227,094600,139390220,9740,9760,9760,9740,535
|
||||
20250227,094500,134173330,9800,9800,9800,9800,0
|
||||
20250227,094400,134173330,9800,9800,9800,9800,1
|
||||
20250227,094300,134163530,9750,9750,9750,9750,0
|
||||
20250227,094200,134163530,9750,9750,9750,9750,0
|
||||
20250227,094100,134163530,9750,9750,9750,9750,0
|
||||
20250227,094000,134163530,9750,9750,9750,9750,210
|
||||
20250227,093900,132116030,9750,9800,9800,9750,935
|
||||
20250227,093800,122982690,9800,9800,9800,9800,0
|
||||
20250227,093700,122982690,9800,9800,9800,9800,0
|
||||
20250227,093600,122982690,9800,9820,9820,9800,622
|
||||
20250227,093500,116883710,9840,9840,9850,9840,101
|
||||
20250227,093400,115888880,9850,9850,9850,9850,0
|
||||
20250227,093300,115888880,9850,9850,9850,9850,466
|
||||
20250227,093200,111298780,9850,9850,9850,9850,0
|
||||
20250227,093100,111298780,9850,9850,9850,9850,121
|
||||
20250227,093000,110106930,9850,9850,9850,9850,22
|
||||
20250227,092900,109890230,9820,9820,9820,9820,10
|
||||
20250227,092800,109792030,9820,9840,9840,9820,593
|
||||
20250227,092700,103960400,9880,9880,9880,9880,0
|
||||
20250227,092600,103960400,9880,9880,9880,9880,1
|
||||
20250227,092500,103950520,9870,9870,9870,9870,0
|
||||
20250227,092400,103950520,9870,9850,9870,9850,201
|
||||
20250227,092300,101967050,9830,9880,9880,9830,96
|
||||
20250227,092200,101018820,9850,9860,9870,9850,250
|
||||
20250227,092100,98553980,9880,9880,9880,9880,0
|
||||
20250227,092000,98553980,9880,9870,9880,9870,1020
|
||||
20250227,091900,88476690,9880,9880,9880,9880,101
|
||||
20250227,091800,87478810,9870,9870,9870,9870,0
|
||||
20250227,091700,87478810,9870,9840,9870,9840,417
|
||||
20250227,091600,83363920,9830,9830,9830,9830,0
|
||||
20250227,091500,83363920,9830,9830,9830,9830,0
|
||||
20250227,091400,83363920,9830,9900,9900,9830,924
|
||||
20250227,091300,74230910,9900,9900,9900,9900,987
|
||||
20250227,091200,64459610,9910,9890,9910,9890,390
|
||||
20250227,091100,60597580,9890,9880,9900,9880,348
|
||||
20250227,091000,57156490,9880,9800,9880,9800,2336
|
||||
20250227,090900,34144340,9800,9800,9800,9800,9
|
||||
20250227,090800,34056140,9810,9770,9810,9770,30
|
||||
20250227,090700,33762040,9820,9790,9820,9790,45
|
||||
20250227,090600,33320600,9780,9780,9780,9780,112
|
||||
20250227,090500,32225240,9770,9770,9770,9770,6
|
||||
20250227,090400,32166620,9770,9780,9780,9770,224
|
||||
20250227,090300,29976040,9770,9730,9770,9720,321
|
||||
20250227,090200,26846320,9760,9720,9760,9710,1002
|
||||
20250227,090100,17112370,9720,9730,9740,9720,194
|
||||
20250227,090000,15223470,9740,9750,9750,9700,1499
|
||||
|
Reference in New Issue
Block a user