Update 2025-02-27 2849 candle_min
This commit is contained in:
646
060980/min/candle-20250227.csv
Normal file
646
060980/min/candle-20250227.csv
Normal file
@@ -0,0 +1,646 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,194400,438791650,36950,36950,36950,36950,435
|
||||
20250227,194300,438791650,36950,36950,36950,36950,0
|
||||
20250227,194200,438791650,36950,36950,36950,36950,0
|
||||
20250227,194100,438791650,36950,36950,36950,36950,0
|
||||
20250227,194000,438791650,36950,36950,36950,36950,0
|
||||
20250227,193900,438791650,36950,36950,36950,36950,0
|
||||
20250227,193800,438791650,36950,36950,36950,36950,0
|
||||
20250227,193700,438791650,36950,36950,36950,36950,0
|
||||
20250227,193600,438791650,36950,36950,36950,36950,0
|
||||
20250227,193500,438791650,36950,36950,36950,36950,0
|
||||
20250227,193400,438791650,36950,36950,36950,36950,0
|
||||
20250227,193300,438791650,36950,36950,36950,36950,0
|
||||
20250227,193200,438791650,36950,36950,36950,36950,0
|
||||
20250227,193100,438791650,36950,36950,36950,36950,0
|
||||
20250227,193000,438791650,36950,36950,36950,36950,0
|
||||
20250227,192900,438791650,36950,36950,36950,36950,0
|
||||
20250227,192800,438791650,36950,36950,36950,36950,0
|
||||
20250227,192700,438791650,36950,36950,36950,36950,0
|
||||
20250227,192600,438791650,36950,36950,36950,36950,0
|
||||
20250227,192500,438791650,36950,36950,36950,36950,0
|
||||
20250227,192400,438791650,36950,36950,36950,36950,0
|
||||
20250227,192300,438791650,36950,36950,36950,36950,0
|
||||
20250227,192200,438791650,36950,36950,36950,36950,0
|
||||
20250227,192100,438791650,36950,36950,36950,36950,0
|
||||
20250227,192000,438791650,36950,36950,36950,36950,0
|
||||
20250227,191900,438791650,36950,36950,36950,36950,0
|
||||
20250227,191800,438791650,36950,36950,36950,36950,0
|
||||
20250227,191700,438791650,36950,36950,36950,36950,0
|
||||
20250227,191600,438791650,36950,36950,36950,36950,0
|
||||
20250227,191500,438791650,36950,36950,36950,36950,0
|
||||
20250227,191400,438791650,36950,36950,36950,36950,435
|
||||
20250227,191300,438791650,36950,36950,36950,36950,0
|
||||
20250227,191200,438791650,36950,36950,36950,36950,0
|
||||
20250227,191100,438791650,36950,36950,36950,36950,0
|
||||
20250227,191000,438791650,36950,36950,36950,36950,0
|
||||
20250227,190900,438791650,36950,36950,36950,36950,0
|
||||
20250227,190800,438791650,36950,36950,36950,36950,0
|
||||
20250227,190700,438791650,36950,36950,36950,36950,0
|
||||
20250227,190600,438791650,36950,36950,36950,36950,0
|
||||
20250227,190500,438791650,36950,36950,36950,36950,0
|
||||
20250227,190400,438791650,36950,36950,36950,36950,0
|
||||
20250227,190300,438791650,36950,36950,36950,36950,0
|
||||
20250227,190200,438791650,36950,36950,36950,36950,0
|
||||
20250227,190100,438791650,36950,36950,36950,36950,0
|
||||
20250227,190000,438791650,36950,36950,36950,36950,0
|
||||
20250227,185900,438791650,36950,36950,36950,36950,0
|
||||
20250227,185800,438791650,36950,36950,36950,36950,0
|
||||
20250227,185700,438791650,36950,36950,36950,36950,0
|
||||
20250227,185600,438791650,36950,36950,36950,36950,0
|
||||
20250227,185500,438791650,36950,36950,36950,36950,0
|
||||
20250227,185400,438791650,36950,36950,36950,36950,0
|
||||
20250227,185300,438791650,36950,36950,36950,36950,0
|
||||
20250227,185200,438791650,36950,36950,36950,36950,0
|
||||
20250227,185100,438791650,36950,36950,36950,36950,0
|
||||
20250227,185000,438791650,36950,36950,36950,36950,0
|
||||
20250227,184900,438791650,36950,36950,36950,36950,0
|
||||
20250227,184800,438791650,36950,36950,36950,36950,0
|
||||
20250227,184700,438791650,36950,36950,36950,36950,0
|
||||
20250227,184600,438791650,36950,36950,36950,36950,0
|
||||
20250227,184500,438791650,36950,36950,36950,36950,0
|
||||
20250227,184400,438791650,36950,36950,36950,36950,435
|
||||
20250227,184300,438791650,36950,36950,36950,36950,0
|
||||
20250227,184200,438791650,36950,36950,36950,36950,0
|
||||
20250227,184100,438791650,36950,36950,36950,36950,0
|
||||
20250227,184000,438791650,36950,36950,36950,36950,0
|
||||
20250227,183900,438791650,36950,36950,36950,36950,0
|
||||
20250227,183800,438791650,36950,36950,36950,36950,0
|
||||
20250227,183700,438791650,36950,36950,36950,36950,0
|
||||
20250227,183600,438791650,36950,36950,36950,36950,0
|
||||
20250227,183500,438791650,36950,36950,36950,36950,0
|
||||
20250227,183400,438791650,36950,36950,36950,36950,0
|
||||
20250227,183300,438791650,36950,36950,36950,36950,0
|
||||
20250227,183200,438791650,36950,36950,36950,36950,0
|
||||
20250227,183100,438791650,36950,36950,36950,36950,0
|
||||
20250227,183000,438791650,36950,36950,36950,36950,0
|
||||
20250227,182900,438791650,36950,36950,36950,36950,0
|
||||
20250227,182800,438791650,36950,36950,36950,36950,0
|
||||
20250227,182700,438791650,36950,36950,36950,36950,0
|
||||
20250227,182600,438791650,36950,36950,36950,36950,0
|
||||
20250227,182500,438791650,36950,36950,36950,36950,0
|
||||
20250227,182400,438791650,36950,36950,36950,36950,0
|
||||
20250227,182300,438791650,36950,36950,36950,36950,0
|
||||
20250227,182200,438791650,36950,36950,36950,36950,0
|
||||
20250227,182100,438791650,36950,36950,36950,36950,0
|
||||
20250227,182000,438791650,36950,36950,36950,36950,0
|
||||
20250227,181900,438791650,36950,36950,36950,36950,0
|
||||
20250227,181800,438791650,36950,36950,36950,36950,0
|
||||
20250227,181700,438791650,36950,36950,36950,36950,0
|
||||
20250227,181600,438791650,36950,36950,36950,36950,0
|
||||
20250227,181500,438791650,36950,36950,36950,36950,0
|
||||
20250227,181400,438791650,36950,36950,36950,36950,435
|
||||
20250227,181300,438791650,36950,36950,36950,36950,0
|
||||
20250227,181200,438791650,36950,36950,36950,36950,0
|
||||
20250227,181100,438791650,36950,36950,36950,36950,0
|
||||
20250227,181000,438791650,36950,36950,36950,36950,0
|
||||
20250227,180900,438791650,36950,36950,36950,36950,0
|
||||
20250227,180800,438791650,36950,36950,36950,36950,0
|
||||
20250227,180700,438791650,36950,36950,36950,36950,0
|
||||
20250227,180600,438791650,36950,36950,36950,36950,0
|
||||
20250227,180500,438791650,36950,36950,36950,36950,0
|
||||
20250227,180400,438791650,36950,36950,36950,36950,0
|
||||
20250227,180300,438791650,36950,36950,36950,36950,0
|
||||
20250227,180200,438791650,36950,36950,36950,36950,0
|
||||
20250227,180100,438791650,36950,36950,36950,36950,0
|
||||
20250227,180000,438791650,36950,36950,36950,36950,0
|
||||
20250227,175900,438791650,36950,36950,36950,36950,0
|
||||
20250227,175800,438791650,36950,36950,36950,36950,0
|
||||
20250227,175700,438791650,36950,36950,36950,36950,0
|
||||
20250227,175600,438791650,36950,36950,36950,36950,0
|
||||
20250227,175500,438791650,36950,36950,36950,36950,0
|
||||
20250227,175400,438791650,36950,36950,36950,36950,0
|
||||
20250227,175300,438791650,36950,36950,36950,36950,0
|
||||
20250227,175200,438791650,36950,36950,36950,36950,0
|
||||
20250227,175100,438791650,36950,36950,36950,36950,0
|
||||
20250227,175000,438791650,36950,36950,36950,36950,0
|
||||
20250227,174900,438791650,36950,36950,36950,36950,0
|
||||
20250227,174800,438791650,36950,36950,36950,36950,0
|
||||
20250227,174700,438791650,36950,36950,36950,36950,0
|
||||
20250227,174600,438791650,36950,36950,36950,36950,0
|
||||
20250227,174500,438791650,36950,36950,36950,36950,0
|
||||
20250227,174400,438791650,36950,36950,36950,36950,435
|
||||
20250227,174300,438791650,36950,36950,36950,36950,0
|
||||
20250227,174200,438791650,36950,36950,36950,36950,0
|
||||
20250227,174100,438791650,36950,36950,36950,36950,0
|
||||
20250227,174000,438791650,36950,36950,36950,36950,0
|
||||
20250227,173900,438791650,36950,36950,36950,36950,0
|
||||
20250227,173800,438791650,36950,36950,36950,36950,0
|
||||
20250227,173700,438791650,36950,36950,36950,36950,0
|
||||
20250227,173600,438791650,36950,36950,36950,36950,0
|
||||
20250227,173500,438791650,36950,36950,36950,36950,0
|
||||
20250227,173400,438791650,36950,36950,36950,36950,0
|
||||
20250227,173300,438791650,36950,36950,36950,36950,0
|
||||
20250227,173200,438791650,36950,36950,36950,36950,0
|
||||
20250227,173100,438791650,36950,36950,36950,36950,0
|
||||
20250227,173000,438791650,36950,36950,36950,36950,0
|
||||
20250227,172900,438791650,36950,36950,36950,36950,0
|
||||
20250227,172800,438791650,36950,36950,36950,36950,0
|
||||
20250227,172700,438791650,36950,36950,36950,36950,0
|
||||
20250227,172600,438791650,36950,36950,36950,36950,0
|
||||
20250227,172500,438791650,36950,36950,36950,36950,0
|
||||
20250227,172400,438791650,36950,36950,36950,36950,0
|
||||
20250227,172300,438791650,36950,36950,36950,36950,0
|
||||
20250227,172200,438791650,36950,36950,36950,36950,0
|
||||
20250227,172100,438791650,36950,36950,36950,36950,0
|
||||
20250227,172000,438791650,36950,36950,36950,36950,0
|
||||
20250227,171900,438791650,36950,36950,36950,36950,0
|
||||
20250227,171800,438791650,36950,36950,36950,36950,0
|
||||
20250227,171700,438791650,36950,36950,36950,36950,0
|
||||
20250227,171600,438791650,36950,36950,36950,36950,0
|
||||
20250227,171500,438791650,36950,36950,36950,36950,0
|
||||
20250227,171400,438791650,36950,36950,36950,36950,435
|
||||
20250227,171300,438791650,36950,36950,36950,36950,0
|
||||
20250227,171200,438791650,36950,36950,36950,36950,0
|
||||
20250227,171100,438791650,36950,36950,36950,36950,0
|
||||
20250227,171000,438791650,36950,36950,36950,36950,0
|
||||
20250227,170900,438791650,36950,36950,36950,36950,0
|
||||
20250227,170800,438791650,36950,36950,36950,36950,0
|
||||
20250227,170700,438791650,36950,36950,36950,36950,0
|
||||
20250227,170600,438791650,36950,36950,36950,36950,0
|
||||
20250227,170500,438791650,36950,36950,36950,36950,0
|
||||
20250227,170400,438791650,36950,36950,36950,36950,0
|
||||
20250227,170300,438791650,36950,36950,36950,36950,0
|
||||
20250227,170200,438791650,36950,36950,36950,36950,0
|
||||
20250227,170100,438791650,36950,36950,36950,36950,0
|
||||
20250227,170000,438791650,36950,36950,36950,36950,0
|
||||
20250227,165900,438791650,36950,36950,36950,36950,0
|
||||
20250227,165800,438791650,36950,36950,36950,36950,0
|
||||
20250227,165700,438791650,36950,36950,36950,36950,0
|
||||
20250227,165600,438791650,36950,36950,36950,36950,0
|
||||
20250227,165500,438791650,36950,36950,36950,36950,0
|
||||
20250227,165400,438791650,36950,36950,36950,36950,0
|
||||
20250227,165300,438791650,36950,36950,36950,36950,0
|
||||
20250227,165200,438791650,36950,36950,36950,36950,0
|
||||
20250227,165100,438791650,36950,36950,36950,36950,0
|
||||
20250227,165000,438791650,36950,36950,36950,36950,0
|
||||
20250227,164900,438791650,36950,36950,36950,36950,0
|
||||
20250227,164800,438791650,36950,36950,36950,36950,0
|
||||
20250227,164700,438791650,36950,36950,36950,36950,0
|
||||
20250227,164600,438791650,36950,36950,36950,36950,0
|
||||
20250227,164500,438791650,36950,36950,36950,36950,0
|
||||
20250227,164400,438791650,36950,36950,36950,36950,435
|
||||
20250227,164300,438791650,36950,36950,36950,36950,0
|
||||
20250227,164200,438791650,36950,36950,36950,36950,0
|
||||
20250227,164100,438791650,36950,36950,36950,36950,0
|
||||
20250227,164000,438791650,36950,36950,36950,36950,0
|
||||
20250227,163900,438791650,36950,36950,36950,36950,0
|
||||
20250227,163800,438791650,36950,36950,36950,36950,0
|
||||
20250227,163700,438791650,36950,36950,36950,36950,0
|
||||
20250227,163600,438791650,36950,36950,36950,36950,0
|
||||
20250227,163500,438791650,36950,36950,36950,36950,0
|
||||
20250227,163400,438791650,36950,36950,36950,36950,0
|
||||
20250227,163300,438791650,36950,36950,36950,36950,0
|
||||
20250227,163200,438791650,36950,36950,36950,36950,0
|
||||
20250227,163100,438791650,36950,36950,36950,36950,0
|
||||
20250227,163000,438791650,36950,36950,36950,36950,0
|
||||
20250227,162900,438791650,36950,36950,36950,36950,0
|
||||
20250227,162800,438791650,36950,36950,36950,36950,0
|
||||
20250227,162700,438791650,36950,36950,36950,36950,0
|
||||
20250227,162600,438791650,36950,36950,36950,36950,0
|
||||
20250227,162500,438791650,36950,36950,36950,36950,0
|
||||
20250227,162400,438791650,36950,36950,36950,36950,0
|
||||
20250227,162300,438791650,36950,36950,36950,36950,0
|
||||
20250227,162200,438791650,36950,36950,36950,36950,0
|
||||
20250227,162100,438791650,36950,36950,36950,36950,0
|
||||
20250227,162000,438791650,36950,36950,36950,36950,0
|
||||
20250227,161900,438791650,36950,36950,36950,36950,0
|
||||
20250227,161800,438791650,36950,36950,36950,36950,0
|
||||
20250227,161700,438791650,36950,36950,36950,36950,0
|
||||
20250227,161600,438791650,36950,36950,36950,36950,0
|
||||
20250227,161500,438791650,36950,36950,36950,36950,0
|
||||
20250227,161400,438791650,36950,36950,36950,36950,435
|
||||
20250227,161300,438791650,36950,36950,36950,36950,0
|
||||
20250227,161200,438791650,36950,36950,36950,36950,0
|
||||
20250227,161100,438791650,36950,36950,36950,36950,0
|
||||
20250227,161000,438791650,36950,36950,36950,36950,0
|
||||
20250227,160900,438791650,36950,36950,36950,36950,0
|
||||
20250227,160800,438791650,36950,36950,36950,36950,0
|
||||
20250227,160700,438791650,36950,36950,36950,36950,0
|
||||
20250227,160600,438791650,36950,36950,36950,36950,0
|
||||
20250227,160500,438791650,36950,36950,36950,36950,0
|
||||
20250227,160400,438791650,36950,36950,36950,36950,0
|
||||
20250227,160300,438791650,36950,36950,36950,36950,0
|
||||
20250227,160200,438791650,36950,36950,36950,36950,0
|
||||
20250227,160100,438791650,36950,36950,36950,36950,0
|
||||
20250227,160000,438791650,36950,36950,36950,36950,0
|
||||
20250227,155900,438791650,36950,36950,36950,36950,0
|
||||
20250227,155800,438791650,36950,36950,36950,36950,0
|
||||
20250227,155700,438791650,36950,36950,36950,36950,0
|
||||
20250227,155600,438791650,36950,36950,36950,36950,0
|
||||
20250227,155500,438791650,36950,36950,36950,36950,0
|
||||
20250227,155400,438791650,36950,36950,36950,36950,0
|
||||
20250227,155300,438791650,36950,36950,36950,36950,0
|
||||
20250227,155200,438791650,36950,36950,36950,36950,0
|
||||
20250227,155100,438791650,36950,36950,36950,36950,0
|
||||
20250227,155000,438791650,36950,36950,36950,36950,0
|
||||
20250227,154900,438791650,36950,36950,36950,36950,0
|
||||
20250227,154800,438791650,36950,36950,36950,36950,0
|
||||
20250227,154700,438791650,36950,36950,36950,36950,0
|
||||
20250227,154600,438791650,36950,36950,36950,36950,0
|
||||
20250227,154500,438791650,36950,36950,36950,36950,0
|
||||
20250227,154400,438791650,36950,36950,36950,36950,435
|
||||
20250227,154300,438791650,36950,36950,36950,36950,0
|
||||
20250227,154200,438791650,36950,36950,36950,36950,0
|
||||
20250227,154100,438791650,36950,36950,36950,36950,0
|
||||
20250227,154000,438791650,36950,36950,36950,36950,0
|
||||
20250227,153900,438791650,36950,36950,36950,36950,0
|
||||
20250227,153800,438791650,36950,36950,36950,36950,0
|
||||
20250227,153700,438791650,36950,36950,36950,36950,0
|
||||
20250227,153600,438791650,36950,36950,36950,36950,0
|
||||
20250227,153500,438791650,36950,36950,36950,36950,0
|
||||
20250227,153400,438791650,36950,36950,36950,36950,0
|
||||
20250227,153300,438791650,36950,36950,36950,36950,0
|
||||
20250227,153200,438791650,36950,36950,36950,36950,0
|
||||
20250227,153100,438791650,36950,36950,36950,36950,0
|
||||
20250227,153000,438791650,36950,36950,36950,36950,435
|
||||
20250227,152900,422718400,36950,36950,36950,36950,0
|
||||
20250227,152800,422718400,36950,36950,36950,36950,0
|
||||
20250227,152700,422718400,36950,36950,36950,36950,0
|
||||
20250227,152600,422718400,36950,36950,36950,36950,0
|
||||
20250227,152500,422718400,36950,36950,36950,36950,0
|
||||
20250227,152400,422718400,36950,36950,36950,36950,0
|
||||
20250227,152300,422718400,36950,36950,36950,36950,0
|
||||
20250227,152200,422718400,36950,36950,36950,36950,0
|
||||
20250227,152100,422718400,36950,36950,36950,36950,0
|
||||
20250227,152000,422718400,36950,36950,36950,36950,0
|
||||
20250227,151900,422718400,36950,36950,36950,36800,13
|
||||
20250227,151800,422238200,36850,37050,37050,36850,394
|
||||
20250227,151700,407706950,37000,37050,37050,37000,32
|
||||
20250227,151600,406521550,37000,37000,37050,37000,11
|
||||
20250227,151500,406114250,37050,37000,37050,37000,7
|
||||
20250227,151400,405855050,37050,37050,37050,37000,31
|
||||
20250227,151300,404706600,37050,37000,37050,37000,14
|
||||
20250227,151200,404188400,37000,37050,37050,37000,5
|
||||
20250227,151100,404003250,37000,37000,37050,37000,124
|
||||
20250227,151000,399409250,37050,37000,37050,37000,171
|
||||
20250227,150900,393073850,37050,37050,37050,37000,14
|
||||
20250227,150800,392555300,37050,37050,37050,37000,34
|
||||
20250227,150700,391295700,37050,37050,37050,37000,11
|
||||
20250227,150600,390888550,37000,37050,37050,37000,6
|
||||
20250227,150500,390666350,37000,37000,37000,37000,6
|
||||
20250227,150400,390444350,37000,37000,37050,37000,6
|
||||
20250227,150300,390222200,37000,37050,37050,37000,27
|
||||
20250227,150200,389221900,37050,37000,37050,37000,8
|
||||
20250227,150100,388925700,37000,37050,37050,37000,7
|
||||
20250227,150000,388666550,37000,37000,37050,37000,36
|
||||
20250227,145900,387332950,37050,37000,37050,37000,4
|
||||
20250227,145800,387184850,37000,37050,37050,37000,8
|
||||
20250227,145700,386888600,37050,37050,37050,37000,31
|
||||
20250227,145600,385740150,37050,37050,37050,37000,7
|
||||
20250227,145500,385480900,37000,37000,37050,37000,6
|
||||
20250227,145400,385258800,37050,37050,37050,37000,34
|
||||
20250227,145300,383999250,37000,37000,37050,37000,6
|
||||
20250227,145200,383777100,37050,37000,37050,37000,12
|
||||
20250227,145100,383332900,36950,37000,37000,36950,24
|
||||
20250227,145000,382445000,37000,37000,37050,37000,13
|
||||
20250227,144900,381963750,37000,37000,37000,37000,3
|
||||
20250227,144800,381852750,37050,37000,37050,37000,4
|
||||
20250227,144700,381704650,37000,37000,37000,37000,2
|
||||
20250227,144600,381630650,36950,37050,37050,36950,32
|
||||
20250227,144500,380445350,37000,37000,37000,36950,8
|
||||
20250227,144400,380149450,37000,37000,37000,37000,2
|
||||
20250227,144300,380075450,37050,37050,37050,37000,51
|
||||
20250227,144200,378186800,37000,37000,37050,37000,5
|
||||
20250227,144100,378001750,37050,36950,37050,36950,10
|
||||
20250227,144000,377631500,37000,36950,37000,36950,3
|
||||
20250227,143900,377520550,37000,37000,37050,37000,7
|
||||
20250227,143800,377261350,37000,37000,37050,37000,30
|
||||
20250227,143700,376149950,37000,37000,37000,37000,4
|
||||
20250227,143600,376001950,36950,37000,37000,36950,5
|
||||
20250227,143500,375817100,37050,37050,37050,37000,37
|
||||
20250227,143400,374446600,37050,37000,37050,37000,8
|
||||
20250227,143300,374150400,37050,37000,37050,37000,5
|
||||
20250227,143200,373965200,37050,37000,37050,36950,19
|
||||
20250227,143100,373262250,36950,36950,37000,36950,7
|
||||
20250227,143000,373003400,37000,37050,37050,36950,31
|
||||
20250227,142900,371856450,37000,36950,37000,36950,22
|
||||
20250227,142800,371043300,37000,37000,37050,37000,4
|
||||
20250227,142700,370895200,37000,37050,37050,37000,31
|
||||
20250227,142600,369746850,37000,37000,37050,37000,4
|
||||
20250227,142500,369598800,37000,36950,37000,36950,4
|
||||
20250227,142400,369450850,37000,37000,37000,37000,31
|
||||
20250227,142300,368303850,36950,36950,37000,36950,8
|
||||
20250227,142200,368008050,37000,37000,37000,36950,6
|
||||
20250227,142100,367786150,37000,36950,37000,36950,32
|
||||
20250227,142000,366602300,37000,36950,37000,36950,4
|
||||
20250227,141900,366454400,37000,36950,37000,36950,8
|
||||
20250227,141800,366158550,36950,36950,37000,36950,32
|
||||
20250227,141700,364974700,37000,36950,37000,36950,8
|
||||
20250227,141600,364678900,37000,37000,37000,36950,32
|
||||
20250227,141500,363495000,37000,37000,37000,36950,7
|
||||
20250227,141400,363236100,36950,36950,37000,36950,5
|
||||
20250227,141300,363051250,36950,37000,37000,36950,33
|
||||
20250227,141200,361830350,36950,36950,37000,36950,5
|
||||
20250227,141100,361645500,37000,37000,37000,36950,7
|
||||
20250227,141000,361386600,37000,36950,37000,36950,43
|
||||
20250227,140900,359796250,37000,37000,37000,37000,25
|
||||
20250227,140800,358871250,37050,37050,37050,37050,0
|
||||
20250227,140700,358871250,37050,37000,37050,37000,31
|
||||
20250227,140600,357722950,37100,37100,37100,37100,0
|
||||
20250227,140500,357722950,37100,37100,37100,37100,1
|
||||
20250227,140400,357685850,37100,37100,37100,37100,26
|
||||
20250227,140300,356721250,37150,37100,37150,37100,2
|
||||
20250227,140200,356647000,37100,37050,37100,37050,27
|
||||
20250227,140100,355645350,37100,37100,37100,37100,0
|
||||
20250227,140000,355645350,37100,37100,37100,37100,0
|
||||
20250227,135900,355645350,37100,37050,37100,37000,61
|
||||
20250227,135800,353385350,37050,37050,37050,37050,0
|
||||
20250227,135700,353385350,37050,37050,37050,37050,1
|
||||
20250227,135600,353348300,37100,37050,37100,37050,27
|
||||
20250227,135500,352346650,37100,37100,37100,37100,0
|
||||
20250227,135400,352346650,37100,37100,37100,37100,0
|
||||
20250227,135300,352346650,37100,37100,37100,37100,28
|
||||
20250227,135200,351307850,37100,37100,37100,37100,0
|
||||
20250227,135100,351307850,37100,37100,37100,37100,2
|
||||
20250227,135000,351233650,37000,37000,37000,37000,0
|
||||
20250227,134900,351233650,37000,37000,37000,37000,0
|
||||
20250227,134800,351233650,37000,37000,37000,37000,0
|
||||
20250227,134700,351233650,37000,37150,37200,37000,6
|
||||
20250227,134600,351010750,37100,37100,37200,37100,9
|
||||
20250227,134500,350676400,37100,37100,37200,37100,93
|
||||
20250227,134400,347224800,37000,37000,37000,37000,2
|
||||
20250227,134300,347150800,37100,37100,37100,37100,0
|
||||
20250227,134200,347150800,37100,37100,37100,37100,0
|
||||
20250227,134100,347150800,37100,37100,37100,37100,0
|
||||
20250227,134000,347150800,37100,37100,37100,37100,54
|
||||
20250227,133900,345147400,37100,37100,37100,37100,0
|
||||
20250227,133800,345147400,37100,37100,37100,37100,0
|
||||
20250227,133700,345147400,37100,37100,37100,37100,0
|
||||
20250227,133600,345147400,37100,37100,37100,37100,0
|
||||
20250227,133500,345147400,37100,37100,37100,37100,0
|
||||
20250227,133400,345147400,37100,37000,37100,37000,27
|
||||
20250227,133300,344148300,36950,36950,36950,36950,1
|
||||
20250227,133200,344111350,37100,37050,37200,37000,11
|
||||
20250227,133100,343703600,37100,37050,37100,37050,27
|
||||
20250227,133000,342701950,37100,37100,37100,37100,0
|
||||
20250227,132900,342701950,37100,37100,37250,37100,102
|
||||
20250227,132800,338917600,37100,37100,37100,37100,1
|
||||
20250227,132700,338880500,37050,37050,37050,37050,0
|
||||
20250227,132600,338880500,37050,37100,37100,37050,29
|
||||
20250227,132500,337804750,37100,37100,37100,37100,0
|
||||
20250227,132400,337804750,37100,37100,37100,37100,3
|
||||
20250227,132300,337693450,37100,37100,37100,37100,28
|
||||
20250227,132200,336654650,37100,37100,37100,37100,1
|
||||
20250227,132100,336617550,37050,37050,37050,37050,1
|
||||
20250227,132000,336580500,37100,37100,37100,37100,26
|
||||
20250227,131900,335615900,37050,37050,37050,37050,0
|
||||
20250227,131800,335615900,37050,37050,37050,37050,1
|
||||
20250227,131700,335578850,37100,37050,37100,37050,27
|
||||
20250227,131600,334577200,37100,37100,37100,37100,10
|
||||
20250227,131500,334206200,37100,37100,37100,37100,26
|
||||
20250227,131400,333241600,37100,37100,37100,37100,0
|
||||
20250227,131300,333241600,37100,37100,37100,37100,0
|
||||
20250227,131200,333241600,37100,37100,37100,37100,27
|
||||
20250227,131100,332239900,37050,37050,37050,37050,0
|
||||
20250227,131000,332239900,37050,37100,37100,37050,2
|
||||
20250227,130900,332165750,37100,37100,37100,37100,26
|
||||
20250227,130800,331201150,37050,37050,37050,37050,0
|
||||
20250227,130700,331201150,37050,37050,37050,37050,0
|
||||
20250227,130600,331201150,37050,37000,37050,37000,16
|
||||
20250227,130500,330608450,37000,37000,37000,37000,1
|
||||
20250227,130400,330571450,37050,37050,37050,37050,26
|
||||
20250227,130300,329608150,37000,37000,37000,37000,0
|
||||
20250227,130200,329608150,37000,37000,37000,37000,1
|
||||
20250227,130100,329571150,37000,37000,37000,37000,23
|
||||
20250227,130000,328720150,36950,36950,36950,36950,0
|
||||
20250227,125900,328720150,36950,36950,36950,36950,12
|
||||
20250227,125800,328276750,36950,37000,37050,36950,71
|
||||
20250227,125700,325649200,36850,36850,36850,36850,0
|
||||
20250227,125600,325649200,36850,37000,37000,36850,100
|
||||
20250227,125500,321955300,37050,37050,37050,37050,26
|
||||
20250227,125400,320992000,37050,37050,37050,37050,0
|
||||
20250227,125300,320992000,37050,37050,37050,37050,27
|
||||
20250227,125200,319991650,37050,37050,37050,37050,15
|
||||
20250227,125100,319435900,37050,37050,37050,37050,1
|
||||
20250227,125000,319398850,37100,37100,37100,37100,27
|
||||
20250227,124900,318397150,37050,37050,37050,37050,0
|
||||
20250227,124800,318397150,37050,37050,37050,37050,0
|
||||
20250227,124700,318397150,37050,37100,37100,37050,81
|
||||
20250227,124600,315392150,37100,37050,37100,37050,66
|
||||
20250227,124500,312944100,37050,37050,37050,37050,46
|
||||
20250227,124400,311239800,36950,36950,36950,36950,0
|
||||
20250227,124300,311239800,36950,36950,36950,36950,0
|
||||
20250227,124200,311239800,36950,36950,36950,36950,0
|
||||
20250227,124100,311239800,36950,36950,36950,36950,352
|
||||
20250227,124000,298233400,36950,36850,36950,36850,86
|
||||
20250227,123900,295060000,36900,36900,36900,36800,460
|
||||
20250227,123800,278117100,36850,36850,36850,36850,95
|
||||
20250227,123700,274616350,36900,36900,36900,36900,0
|
||||
20250227,123600,274616350,36900,36900,36950,36900,47
|
||||
20250227,123500,272880750,36900,36900,36900,36900,53
|
||||
20250227,123400,270925050,36950,36950,36950,36950,1
|
||||
20250227,123300,270888100,36950,36950,36950,36950,26
|
||||
20250227,123200,269927400,36950,37050,37050,36950,285
|
||||
20250227,123100,259382950,37050,37050,37050,37050,0
|
||||
20250227,123000,259382950,37050,37050,37050,37050,27
|
||||
20250227,122900,258382600,37000,37000,37000,37000,1
|
||||
20250227,122800,258345600,37050,37050,37050,37050,28
|
||||
20250227,122700,257308200,37050,37050,37050,37050,0
|
||||
20250227,122600,257308200,37050,37050,37050,37050,1
|
||||
20250227,122500,257271150,37050,37050,37050,37050,26
|
||||
20250227,122400,256307850,37000,37000,37000,37000,1
|
||||
20250227,122300,256270850,37100,37100,37100,37100,0
|
||||
20250227,122200,256270850,37100,37100,37100,37100,26
|
||||
20250227,122100,255306250,37100,37100,37100,37100,0
|
||||
20250227,122000,255306250,37100,37100,37100,37100,0
|
||||
20250227,121900,255306250,37100,37100,37100,37100,27
|
||||
20250227,121800,254304550,37050,37000,37050,37000,40
|
||||
20250227,121700,252822850,37050,37050,37050,37050,26
|
||||
20250227,121600,251859550,37000,37000,37000,37000,0
|
||||
20250227,121500,251859550,37000,37050,37050,37000,2
|
||||
20250227,121400,251785500,37050,37050,37050,37050,26
|
||||
20250227,121300,250822200,37000,37000,37000,37000,2
|
||||
20250227,121200,250748200,37050,37000,37050,37000,104
|
||||
20250227,121100,246900150,37050,37050,37050,37050,213
|
||||
20250227,121000,239008500,37100,37100,37100,37100,0
|
||||
20250227,120900,239008500,37100,37100,37100,37100,0
|
||||
20250227,120800,239008500,37100,37100,37100,37100,154
|
||||
20250227,120700,233295100,37100,37100,37100,37100,0
|
||||
20250227,120600,233295100,37100,37200,37200,37100,51
|
||||
20250227,120500,231402900,37200,37200,37200,37200,26
|
||||
20250227,120400,230435700,37250,37150,37250,37150,15
|
||||
20250227,120300,229878350,37200,37150,37200,37150,27
|
||||
20250227,120200,228874000,37250,37200,37250,37200,101
|
||||
20250227,120100,225116650,37200,37200,37200,37200,1
|
||||
20250227,120000,225079450,37200,37250,37250,37200,31
|
||||
20250227,115900,223924750,37250,37300,37300,37250,12
|
||||
20250227,115800,223477450,37300,37300,37300,37300,10
|
||||
20250227,115700,223104450,37300,37300,37300,37300,35
|
||||
20250227,115600,221798950,37300,37250,37300,37250,13
|
||||
20250227,115500,221314650,37250,37250,37250,37250,34
|
||||
20250227,115400,220048150,37250,37250,37250,37250,29
|
||||
20250227,115300,218967900,37250,37250,37250,37250,9
|
||||
20250227,115200,218632650,37250,37250,37250,37250,9
|
||||
20250227,115100,218297400,37300,37250,37300,37200,127
|
||||
20250227,115000,213571400,37250,37300,37300,37250,5
|
||||
20250227,114900,213384950,37300,37300,37300,37300,40
|
||||
20250227,114800,211892950,37300,37250,37300,37250,5
|
||||
20250227,114700,211706500,37250,37300,37300,37250,9
|
||||
20250227,114600,211370950,37300,37300,37300,37300,34
|
||||
20250227,114500,210102750,37300,37300,37300,37300,8
|
||||
20250227,114400,209804350,37300,37300,37300,37300,11
|
||||
20250227,114300,209394050,37300,37300,37300,37300,36
|
||||
20250227,114200,208051250,37300,37300,37300,37300,9
|
||||
20250227,114100,207715550,37300,37300,37300,37300,34
|
||||
20250227,114000,206447350,37250,37300,37300,37250,43
|
||||
20250227,113900,204845250,37300,37300,37300,37300,12
|
||||
20250227,113800,204397650,37250,37300,37300,37250,38
|
||||
20250227,113700,202980350,37300,37300,37300,37300,9
|
||||
20250227,113600,202644650,37300,37300,37300,37300,15
|
||||
20250227,113500,202085150,37200,37200,37200,37200,0
|
||||
20250227,113400,202085150,37200,37300,37300,37200,7
|
||||
20250227,113300,201824150,37300,37350,37350,37200,208
|
||||
20250227,113200,194084200,37350,37350,37350,37350,36
|
||||
20250227,113100,192739600,37350,37350,37350,37350,11
|
||||
20250227,113000,192328750,37350,37350,37350,37350,10
|
||||
20250227,112900,191955250,37350,37350,37350,37350,36
|
||||
20250227,112800,190610650,37350,37350,37350,37350,10
|
||||
20250227,112700,190237150,37350,37350,37350,37300,36
|
||||
20250227,112600,188892600,37350,37350,37350,37350,22
|
||||
20250227,112500,188070900,37350,37350,37350,37350,10
|
||||
20250227,112400,187697400,37350,37350,37350,37350,36
|
||||
20250227,112300,186352800,37350,37350,37350,37350,10
|
||||
20250227,112200,185979300,37350,37350,37350,37350,10
|
||||
20250227,112100,185605800,37350,37350,37350,37300,36
|
||||
20250227,112000,184261250,37350,37350,37350,37350,9
|
||||
20250227,111900,183925100,37350,37350,37350,37350,11
|
||||
20250227,111800,183514250,37300,37300,37300,37250,26
|
||||
20250227,111700,182544500,37300,37300,37300,37300,9
|
||||
20250227,111600,182208800,37300,37300,37300,37300,36
|
||||
20250227,111500,180866000,37300,37300,37350,37300,11
|
||||
20250227,111400,180455550,37350,37300,37350,37300,12
|
||||
20250227,111300,180007800,37300,37300,37350,37300,49
|
||||
20250227,111200,178180050,37300,37300,37300,37300,11
|
||||
20250227,111100,177769750,37300,37300,37300,37300,9
|
||||
20250227,111000,177434050,37250,37250,37250,37250,24
|
||||
20250227,110900,176540050,37250,37250,37250,37250,11
|
||||
20250227,110800,176130300,37200,37250,37300,37200,9
|
||||
20250227,110700,175795000,37250,37250,37250,37250,36
|
||||
20250227,110600,174454000,37250,37250,37250,37250,12
|
||||
20250227,110500,174007000,37250,37250,37300,37250,37
|
||||
20250227,110400,172628500,37200,37300,37300,37200,7
|
||||
20250227,110300,172367600,37300,37300,37350,37250,29
|
||||
20250227,110200,171286250,37300,37250,37300,37250,29
|
||||
20250227,110100,170205900,37350,37250,37350,37250,11
|
||||
20250227,110000,169795350,37350,37250,37350,37250,12
|
||||
20250227,105900,169347700,37300,37250,37300,37250,38
|
||||
20250227,105800,167931450,37250,37250,37350,37250,9
|
||||
20250227,105700,167595900,37350,37250,37350,37250,14
|
||||
20250227,105600,167073700,37300,37250,37300,37250,41
|
||||
20250227,105500,165546400,37200,37250,37250,37200,9
|
||||
20250227,105400,165211200,37250,37250,37300,37250,12
|
||||
20250227,105300,164763950,37250,37200,37250,37200,30
|
||||
20250227,105200,163646500,37200,37250,37250,37200,12
|
||||
20250227,105100,163199550,37250,37250,37250,37250,41
|
||||
20250227,105000,161672300,37250,37200,37250,37200,7
|
||||
20250227,104900,161411800,37200,37200,37200,37200,0
|
||||
20250227,104800,161411800,37200,37250,37250,37200,45
|
||||
20250227,104700,159735600,37250,37300,37300,37250,6
|
||||
20250227,104600,159511900,37300,37250,37300,37250,13
|
||||
20250227,104500,159027400,37250,37250,37250,37250,29
|
||||
20250227,104400,157947150,37300,37300,37300,37250,17
|
||||
20250227,104300,157313450,37300,37300,37300,37300,10
|
||||
20250227,104200,156940450,37300,37300,37300,37250,32
|
||||
20250227,104100,155746900,37300,37350,37350,37300,16
|
||||
20250227,104000,155149750,37350,37350,37350,37350,34
|
||||
20250227,103900,153879850,37350,37350,37350,37350,12
|
||||
20250227,103800,153431650,37300,37300,37300,37300,11
|
||||
20250227,103700,153021350,37350,37300,37350,37300,41
|
||||
20250227,103600,151491750,37300,37300,37300,37300,12
|
||||
20250227,103500,151044150,37250,37250,37250,37250,1
|
||||
20250227,103400,151006900,37250,37250,37250,37250,55
|
||||
20250227,103300,148958150,37250,37300,37300,37250,10
|
||||
20250227,103200,148585200,37300,37300,37300,37300,10
|
||||
20250227,103100,148212200,37250,37250,37250,37250,23
|
||||
20250227,103000,147355450,37250,37250,37250,37250,8
|
||||
20250227,102900,147057450,37200,37250,37250,37200,45
|
||||
20250227,102800,145381300,37250,37250,37250,37250,8
|
||||
20250227,102700,145083300,37250,37250,37250,37250,11
|
||||
20250227,102600,144673550,37200,37200,37200,37200,33
|
||||
20250227,102500,143445950,37200,37200,37200,37200,9
|
||||
20250227,102400,143111150,37200,37200,37200,37200,15
|
||||
20250227,102300,142553150,37200,37150,37200,37150,24
|
||||
20250227,102200,141661350,37100,37150,37150,37100,10
|
||||
20250227,102100,141289900,37100,37100,37100,37100,0
|
||||
20250227,102000,141289900,37100,37150,37150,37100,59
|
||||
20250227,101900,139100800,37150,37100,37150,37100,12
|
||||
20250227,101800,138655050,37100,37150,37150,37100,7
|
||||
20250227,101700,138395050,37150,37150,37150,37100,37
|
||||
20250227,101600,137020700,37100,37150,37150,37100,6
|
||||
20250227,101500,136797850,37150,37100,37150,37100,27
|
||||
20250227,101400,135796100,37050,37050,37050,37050,234
|
||||
20250227,101300,127126400,37050,37150,37150,37050,57
|
||||
20250227,101200,125009750,37150,37300,37300,37150,49
|
||||
20250227,101100,123188700,37300,37350,37400,37300,13
|
||||
20250227,101000,122703250,37400,37350,37400,37350,12
|
||||
20250227,100900,122254850,37350,37300,37350,37300,34
|
||||
20250227,100800,120985350,37300,37300,37300,37300,14
|
||||
20250227,100700,120463150,37300,37350,37350,37250,5
|
||||
20250227,100600,120276600,37350,37300,37350,37300,37
|
||||
20250227,100500,118895800,37300,37300,37300,37300,8
|
||||
20250227,100400,118597400,37300,37300,37350,37250,39
|
||||
20250227,100300,117142700,37350,37300,37350,37250,15
|
||||
20250227,100200,116582950,37350,37300,37350,37300,28
|
||||
20250227,100100,115538400,37300,37250,37300,37250,26
|
||||
20250227,100000,114569750,37250,37250,37250,37250,11
|
||||
20250227,095900,114160000,37250,37250,37250,37250,13
|
||||
20250227,095800,113675750,37200,37200,37200,37200,33
|
||||
20250227,095700,112448150,37150,37150,37200,37150,16
|
||||
20250227,095600,111853400,37150,37150,37150,37150,37
|
||||
20250227,095500,110478850,37150,37150,37150,37100,34
|
||||
20250227,095400,109215800,37150,37150,37150,37150,8
|
||||
20250227,095300,108918600,37150,37150,37150,37150,8
|
||||
20250227,095200,108621400,37150,37100,37150,37100,6
|
||||
20250227,095100,108398750,37050,37200,37200,37050,34
|
||||
20250227,095000,107136800,37150,37150,37200,37150,36
|
||||
20250227,094900,105799200,37150,37150,37150,37100,7
|
||||
20250227,094800,105539200,37150,37150,37150,37150,24
|
||||
20250227,094700,104647600,37150,37150,37150,37150,40
|
||||
20250227,094600,103161600,37100,37100,37100,37100,0
|
||||
20250227,094500,103161600,37100,37150,37150,37100,46
|
||||
20250227,094400,101454350,37200,37200,37200,37150,41
|
||||
20250227,094300,99929200,37200,37200,37200,37200,15
|
||||
20250227,094200,99371200,37200,37150,37200,37150,65
|
||||
20250227,094100,96956300,37150,37150,37150,37150,35
|
||||
20250227,094000,95656050,37150,37150,37150,37150,9
|
||||
20250227,093900,95321700,37150,37050,37150,37050,60
|
||||
20250227,093800,93096050,37050,37050,37050,37050,0
|
||||
20250227,093700,93096050,37050,37200,37200,37050,9
|
||||
20250227,093600,92761400,37200,37350,37350,37100,270
|
||||
20250227,093500,82731800,37350,37350,37350,37350,10
|
||||
20250227,093400,82358300,37350,37300,37350,37300,14
|
||||
20250227,093300,81835500,37350,37250,37350,37250,210
|
||||
20250227,093200,74010100,37200,37250,37250,37200,13
|
||||
20250227,093100,73525900,37250,37200,37250,37200,40
|
||||
20250227,093000,72037850,37200,37150,37200,37150,39
|
||||
20250227,092900,70587100,37150,37200,37200,37150,3
|
||||
20250227,092800,70475550,37200,37200,37200,37200,37
|
||||
20250227,092700,69099150,37150,37200,37200,37150,45
|
||||
20250227,092600,67427250,37150,37200,37200,37150,26
|
||||
20250227,092500,66461050,37200,37200,37200,37200,42
|
||||
20250227,092400,64898650,37150,37150,37150,37150,0
|
||||
20250227,092300,64898650,37150,37150,37150,37150,9
|
||||
20250227,092200,64564300,37150,37150,37150,37150,10
|
||||
20250227,092100,64192800,37150,37150,37150,37000,163
|
||||
20250227,092000,58159350,37150,37200,37200,37150,10
|
||||
20250227,091900,57787800,37200,37100,37200,37100,43
|
||||
20250227,091800,56188650,37200,37050,37200,37000,111
|
||||
20250227,091700,52071050,37050,37100,37100,37050,47
|
||||
20250227,091600,50329200,37100,37200,37200,37100,93
|
||||
20250227,091500,46876800,37200,37200,37200,37200,25
|
||||
20250227,091400,45946800,37200,37250,37250,37200,4
|
||||
20250227,091300,45797850,37250,37250,37250,37250,15
|
||||
20250227,091200,45239100,37250,37250,37250,37250,11
|
||||
20250227,091100,44829350,37250,37250,37250,37250,10
|
||||
20250227,091000,44456850,37250,37300,37300,37250,14
|
||||
20250227,090900,43935150,37300,37250,37300,37250,13
|
||||
20250227,090800,43450500,37250,37350,37350,37250,56
|
||||
20250227,090700,41364350,37300,37150,37300,37150,101
|
||||
20250227,090600,37611650,37150,37300,37300,37150,943
|
||||
20250227,090500,2577250,37250,37250,37250,37250,5
|
||||
20250227,090400,2391000,37300,37300,37300,37300,7
|
||||
20250227,090300,2129900,37300,37300,37300,37300,21
|
||||
20250227,090200,1346600,37300,37400,37400,37300,20
|
||||
20250227,090100,599350,37450,37350,37450,37350,9
|
||||
20250227,090000,262600,37300,37600,37600,37300,7
|
||||
|
Reference in New Issue
Block a user