Update 2025-02-27 2849 candle_min
This commit is contained in:
652
068290/min/candle-20250227.csv
Normal file
652
068290/min/candle-20250227.csv
Normal file
@@ -0,0 +1,652 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,195000,5178264760,15850,15850,15850,15850,759
|
||||
20250227,194900,5178264760,15850,15850,15850,15850,0
|
||||
20250227,194800,5178264760,15850,15850,15850,15850,0
|
||||
20250227,194700,5178264760,15850,15850,15850,15850,0
|
||||
20250227,194600,5178264760,15850,15850,15850,15850,0
|
||||
20250227,194500,5178264760,15850,15850,15850,15850,0
|
||||
20250227,194400,5178264760,15850,15850,15850,15850,0
|
||||
20250227,194300,5178264760,15850,15850,15850,15850,0
|
||||
20250227,194200,5178264760,15850,15850,15850,15850,0
|
||||
20250227,194100,5178264760,15850,15850,15850,15850,0
|
||||
20250227,194000,5178264760,15850,15850,15850,15850,0
|
||||
20250227,193900,5178264760,15850,15850,15850,15850,0
|
||||
20250227,193800,5178264760,15850,15850,15850,15850,0
|
||||
20250227,193700,5178264760,15850,15850,15850,15850,0
|
||||
20250227,193600,5178264760,15850,15850,15850,15850,0
|
||||
20250227,193500,5178264760,15850,15850,15850,15850,0
|
||||
20250227,193400,5178264760,15850,15850,15850,15850,0
|
||||
20250227,193300,5178264760,15850,15850,15850,15850,0
|
||||
20250227,193200,5178264760,15850,15850,15850,15850,0
|
||||
20250227,193100,5178264760,15850,15850,15850,15850,0
|
||||
20250227,193000,5178264760,15850,15850,15850,15850,0
|
||||
20250227,192900,5178264760,15850,15850,15850,15850,0
|
||||
20250227,192800,5178264760,15850,15850,15850,15850,0
|
||||
20250227,192700,5178264760,15850,15850,15850,15850,0
|
||||
20250227,192600,5178264760,15850,15850,15850,15850,0
|
||||
20250227,192500,5178264760,15850,15850,15850,15850,0
|
||||
20250227,192400,5178264760,15850,15850,15850,15850,0
|
||||
20250227,192300,5178264760,15850,15850,15850,15850,0
|
||||
20250227,192200,5178264760,15850,15850,15850,15850,0
|
||||
20250227,192100,5178264760,15850,15850,15850,15850,0
|
||||
20250227,192000,5178264760,15850,15850,15850,15850,759
|
||||
20250227,191900,5178264760,15850,15850,15850,15850,0
|
||||
20250227,191800,5178264760,15850,15850,15850,15850,0
|
||||
20250227,191700,5178264760,15850,15850,15850,15850,0
|
||||
20250227,191600,5178264760,15850,15850,15850,15850,0
|
||||
20250227,191500,5178264760,15850,15850,15850,15850,0
|
||||
20250227,191400,5178264760,15850,15850,15850,15850,0
|
||||
20250227,191300,5178264760,15850,15850,15850,15850,0
|
||||
20250227,191200,5178264760,15850,15850,15850,15850,0
|
||||
20250227,191100,5178264760,15850,15850,15850,15850,0
|
||||
20250227,191000,5178264760,15850,15850,15850,15850,0
|
||||
20250227,190900,5178264760,15850,15850,15850,15850,0
|
||||
20250227,190800,5178264760,15850,15850,15850,15850,0
|
||||
20250227,190700,5178264760,15850,15850,15850,15850,0
|
||||
20250227,190600,5178264760,15850,15850,15850,15850,0
|
||||
20250227,190500,5178264760,15850,15850,15850,15850,0
|
||||
20250227,190400,5178264760,15850,15850,15850,15850,0
|
||||
20250227,190300,5178264760,15850,15850,15850,15850,0
|
||||
20250227,190200,5178264760,15850,15850,15850,15850,0
|
||||
20250227,190100,5178264760,15850,15850,15850,15850,0
|
||||
20250227,190000,5178264760,15850,15850,15850,15850,0
|
||||
20250227,185900,5178264760,15850,15850,15850,15850,0
|
||||
20250227,185800,5178264760,15850,15850,15850,15850,0
|
||||
20250227,185700,5178264760,15850,15850,15850,15850,0
|
||||
20250227,185600,5178264760,15850,15850,15850,15850,0
|
||||
20250227,185500,5178264760,15850,15850,15850,15850,0
|
||||
20250227,185400,5178264760,15850,15850,15850,15850,0
|
||||
20250227,185300,5178264760,15850,15850,15850,15850,0
|
||||
20250227,185200,5178264760,15850,15850,15850,15850,0
|
||||
20250227,185100,5178264760,15850,15850,15850,15850,0
|
||||
20250227,185000,5178264760,15850,15850,15850,15850,759
|
||||
20250227,184900,5178264760,15850,15850,15850,15850,0
|
||||
20250227,184800,5178264760,15850,15850,15850,15850,0
|
||||
20250227,184700,5178264760,15850,15850,15850,15850,0
|
||||
20250227,184600,5178264760,15850,15850,15850,15850,0
|
||||
20250227,184500,5178264760,15850,15850,15850,15850,0
|
||||
20250227,184400,5178264760,15850,15850,15850,15850,0
|
||||
20250227,184300,5178264760,15850,15850,15850,15850,0
|
||||
20250227,184200,5178264760,15850,15850,15850,15850,0
|
||||
20250227,184100,5178264760,15850,15850,15850,15850,0
|
||||
20250227,184000,5178264760,15850,15850,15850,15850,0
|
||||
20250227,183900,5178264760,15850,15850,15850,15850,0
|
||||
20250227,183800,5178264760,15850,15850,15850,15850,0
|
||||
20250227,183700,5178264760,15850,15850,15850,15850,0
|
||||
20250227,183600,5178264760,15850,15850,15850,15850,0
|
||||
20250227,183500,5178264760,15850,15850,15850,15850,0
|
||||
20250227,183400,5178264760,15850,15850,15850,15850,0
|
||||
20250227,183300,5178264760,15850,15850,15850,15850,0
|
||||
20250227,183200,5178264760,15850,15850,15850,15850,0
|
||||
20250227,183100,5178264760,15850,15850,15850,15850,0
|
||||
20250227,183000,5178264760,15850,15850,15850,15850,0
|
||||
20250227,182900,5178264760,15850,15850,15850,15850,0
|
||||
20250227,182800,5178264760,15850,15850,15850,15850,0
|
||||
20250227,182700,5178264760,15850,15850,15850,15850,0
|
||||
20250227,182600,5178264760,15850,15850,15850,15850,0
|
||||
20250227,182500,5178264760,15850,15850,15850,15850,0
|
||||
20250227,182400,5178264760,15850,15850,15850,15850,0
|
||||
20250227,182300,5178264760,15850,15850,15850,15850,0
|
||||
20250227,182200,5178264760,15850,15850,15850,15850,0
|
||||
20250227,182100,5178264760,15850,15850,15850,15850,0
|
||||
20250227,182000,5178264760,15850,15850,15850,15850,759
|
||||
20250227,181900,5178264760,15850,15850,15850,15850,0
|
||||
20250227,181800,5178264760,15850,15850,15850,15850,0
|
||||
20250227,181700,5178264760,15850,15850,15850,15850,0
|
||||
20250227,181600,5178264760,15850,15850,15850,15850,0
|
||||
20250227,181500,5178264760,15850,15850,15850,15850,0
|
||||
20250227,181400,5178264760,15850,15850,15850,15850,0
|
||||
20250227,181300,5178264760,15850,15850,15850,15850,0
|
||||
20250227,181200,5178264760,15850,15850,15850,15850,0
|
||||
20250227,181100,5178264760,15850,15850,15850,15850,0
|
||||
20250227,181000,5178264760,15850,15850,15850,15850,0
|
||||
20250227,180900,5178264760,15850,15850,15850,15850,0
|
||||
20250227,180800,5178264760,15850,15850,15850,15850,0
|
||||
20250227,180700,5178264760,15850,15850,15850,15850,0
|
||||
20250227,180600,5178264760,15850,15850,15850,15850,0
|
||||
20250227,180500,5178264760,15850,15850,15850,15850,0
|
||||
20250227,180400,5178264760,15850,15850,15850,15850,0
|
||||
20250227,180300,5178264760,15850,15850,15850,15850,0
|
||||
20250227,180200,5178264760,15850,15850,15850,15850,0
|
||||
20250227,180100,5178264760,15850,15850,15850,15850,0
|
||||
20250227,180000,5178264760,15850,15850,15850,15850,0
|
||||
20250227,175900,5178264760,15850,15850,15850,15850,0
|
||||
20250227,175800,5178264760,15850,15850,15850,15850,0
|
||||
20250227,175700,5178264760,15850,15850,15850,15850,0
|
||||
20250227,175600,5178264760,15850,15850,15850,15850,0
|
||||
20250227,175500,5178264760,15850,15850,15850,15850,0
|
||||
20250227,175400,5178264760,15850,15850,15850,15850,0
|
||||
20250227,175300,5178264760,15850,15850,15850,15850,0
|
||||
20250227,175200,5178264760,15850,15850,15850,15850,0
|
||||
20250227,175100,5178264760,15850,15850,15850,15850,0
|
||||
20250227,175000,5178264760,15850,15850,15850,15850,759
|
||||
20250227,174900,5178264760,15850,15850,15850,15850,0
|
||||
20250227,174800,5178264760,15850,15850,15850,15850,0
|
||||
20250227,174700,5178264760,15850,15850,15850,15850,0
|
||||
20250227,174600,5178264760,15850,15850,15850,15850,0
|
||||
20250227,174500,5178264760,15850,15850,15850,15850,0
|
||||
20250227,174400,5178264760,15850,15850,15850,15850,0
|
||||
20250227,174300,5178264760,15850,15850,15850,15850,0
|
||||
20250227,174200,5178264760,15850,15850,15850,15850,0
|
||||
20250227,174100,5178264760,15850,15850,15850,15850,0
|
||||
20250227,174000,5178264760,15850,15850,15850,15850,0
|
||||
20250227,173900,5178264760,15850,15850,15850,15850,0
|
||||
20250227,173800,5178264760,15850,15850,15850,15850,0
|
||||
20250227,173700,5178264760,15850,15850,15850,15850,0
|
||||
20250227,173600,5178264760,15850,15850,15850,15850,0
|
||||
20250227,173500,5178264760,15850,15850,15850,15850,0
|
||||
20250227,173400,5178264760,15850,15850,15850,15850,0
|
||||
20250227,173300,5178264760,15850,15850,15850,15850,0
|
||||
20250227,173200,5178264760,15850,15850,15850,15850,0
|
||||
20250227,173100,5178264760,15850,15850,15850,15850,0
|
||||
20250227,173000,5178264760,15850,15850,15850,15850,0
|
||||
20250227,172900,5178264760,15850,15850,15850,15850,0
|
||||
20250227,172800,5178264760,15850,15850,15850,15850,0
|
||||
20250227,172700,5178264760,15850,15850,15850,15850,0
|
||||
20250227,172600,5178264760,15850,15850,15850,15850,0
|
||||
20250227,172500,5178264760,15850,15850,15850,15850,0
|
||||
20250227,172400,5178264760,15850,15850,15850,15850,0
|
||||
20250227,172300,5178264760,15850,15850,15850,15850,0
|
||||
20250227,172200,5178264760,15850,15850,15850,15850,0
|
||||
20250227,172100,5178264760,15850,15850,15850,15850,0
|
||||
20250227,172000,5178264760,15850,15850,15850,15850,759
|
||||
20250227,171900,5178264760,15850,15850,15850,15850,0
|
||||
20250227,171800,5178264760,15850,15850,15850,15850,0
|
||||
20250227,171700,5178264760,15850,15850,15850,15850,0
|
||||
20250227,171600,5178264760,15850,15850,15850,15850,0
|
||||
20250227,171500,5178264760,15850,15850,15850,15850,0
|
||||
20250227,171400,5178264760,15850,15850,15850,15850,0
|
||||
20250227,171300,5178264760,15850,15850,15850,15850,0
|
||||
20250227,171200,5178264760,15850,15850,15850,15850,0
|
||||
20250227,171100,5178264760,15850,15850,15850,15850,0
|
||||
20250227,171000,5178264760,15850,15850,15850,15850,0
|
||||
20250227,170900,5178264760,15850,15850,15850,15850,0
|
||||
20250227,170800,5178264760,15850,15850,15850,15850,0
|
||||
20250227,170700,5178264760,15850,15850,15850,15850,0
|
||||
20250227,170600,5178264760,15850,15850,15850,15850,0
|
||||
20250227,170500,5178264760,15850,15850,15850,15850,0
|
||||
20250227,170400,5178264760,15850,15850,15850,15850,0
|
||||
20250227,170300,5178264760,15850,15850,15850,15850,0
|
||||
20250227,170200,5178264760,15850,15850,15850,15850,0
|
||||
20250227,170100,5178264760,15850,15850,15850,15850,0
|
||||
20250227,170000,5178264760,15850,15850,15850,15850,0
|
||||
20250227,165900,5178264760,15850,15850,15850,15850,0
|
||||
20250227,165800,5178264760,15850,15850,15850,15850,0
|
||||
20250227,165700,5178264760,15850,15850,15850,15850,0
|
||||
20250227,165600,5178264760,15850,15850,15850,15850,0
|
||||
20250227,165500,5178264760,15850,15850,15850,15850,0
|
||||
20250227,165400,5178264760,15850,15850,15850,15850,0
|
||||
20250227,165300,5178264760,15850,15850,15850,15850,0
|
||||
20250227,165200,5178264760,15850,15850,15850,15850,0
|
||||
20250227,165100,5178264760,15850,15850,15850,15850,0
|
||||
20250227,165000,5178264760,15850,15850,15850,15850,759
|
||||
20250227,164900,5178264760,15850,15850,15850,15850,0
|
||||
20250227,164800,5178264760,15850,15850,15850,15850,0
|
||||
20250227,164700,5178264760,15850,15850,15850,15850,0
|
||||
20250227,164600,5178264760,15850,15850,15850,15850,0
|
||||
20250227,164500,5178264760,15850,15850,15850,15850,0
|
||||
20250227,164400,5178264760,15850,15850,15850,15850,0
|
||||
20250227,164300,5178264760,15850,15850,15850,15850,0
|
||||
20250227,164200,5178264760,15850,15850,15850,15850,0
|
||||
20250227,164100,5178264760,15850,15850,15850,15850,0
|
||||
20250227,164000,5178264760,15850,15850,15850,15850,0
|
||||
20250227,163900,5178264760,15850,15850,15850,15850,0
|
||||
20250227,163800,5178264760,15850,15850,15850,15850,0
|
||||
20250227,163700,5178264760,15850,15850,15850,15850,0
|
||||
20250227,163600,5178264760,15850,15850,15850,15850,0
|
||||
20250227,163500,5178264760,15850,15850,15850,15850,0
|
||||
20250227,163400,5178264760,15850,15850,15850,15850,0
|
||||
20250227,163300,5178264760,15850,15850,15850,15850,0
|
||||
20250227,163200,5178264760,15850,15850,15850,15850,0
|
||||
20250227,163100,5178264760,15850,15850,15850,15850,0
|
||||
20250227,163000,5178264760,15850,15850,15850,15850,0
|
||||
20250227,162900,5178264760,15850,15850,15850,15850,0
|
||||
20250227,162800,5178264760,15850,15850,15850,15850,0
|
||||
20250227,162700,5178264760,15850,15850,15850,15850,0
|
||||
20250227,162600,5178264760,15850,15850,15850,15850,0
|
||||
20250227,162500,5178264760,15850,15850,15850,15850,0
|
||||
20250227,162400,5178264760,15850,15850,15850,15850,0
|
||||
20250227,162300,5178264760,15850,15850,15850,15850,0
|
||||
20250227,162200,5178264760,15850,15850,15850,15850,0
|
||||
20250227,162100,5178264760,15850,15850,15850,15850,0
|
||||
20250227,162000,5178264760,15850,15850,15850,15850,759
|
||||
20250227,161900,5178264760,15850,15850,15850,15850,0
|
||||
20250227,161800,5178264760,15850,15850,15850,15850,0
|
||||
20250227,161700,5178264760,15850,15850,15850,15850,0
|
||||
20250227,161600,5178264760,15850,15850,15850,15850,0
|
||||
20250227,161500,5178264760,15850,15850,15850,15850,0
|
||||
20250227,161400,5178264760,15850,15850,15850,15850,0
|
||||
20250227,161300,5178264760,15850,15850,15850,15850,0
|
||||
20250227,161200,5178264760,15850,15850,15850,15850,0
|
||||
20250227,161100,5178264760,15850,15850,15850,15850,0
|
||||
20250227,161000,5178264760,15850,15850,15850,15850,0
|
||||
20250227,160900,5178264760,15850,15850,15850,15850,0
|
||||
20250227,160800,5178264760,15850,15850,15850,15850,0
|
||||
20250227,160700,5178264760,15850,15850,15850,15850,0
|
||||
20250227,160600,5178264760,15850,15850,15850,15850,0
|
||||
20250227,160500,5178264760,15850,15850,15850,15850,0
|
||||
20250227,160400,5178264760,15850,15850,15850,15850,0
|
||||
20250227,160300,5178264760,15850,15850,15850,15850,0
|
||||
20250227,160200,5178264760,15850,15850,15850,15850,0
|
||||
20250227,160100,5178264760,15850,15850,15850,15850,0
|
||||
20250227,160000,5178264760,15850,15850,15850,15850,0
|
||||
20250227,155900,5178264760,15850,15850,15850,15850,0
|
||||
20250227,155800,5178264760,15850,15850,15850,15850,0
|
||||
20250227,155700,5178264760,15850,15850,15850,15850,0
|
||||
20250227,155600,5178264760,15850,15850,15850,15850,0
|
||||
20250227,155500,5178264760,15850,15850,15850,15850,0
|
||||
20250227,155400,5178264760,15850,15850,15850,15850,0
|
||||
20250227,155300,5178264760,15850,15850,15850,15850,0
|
||||
20250227,155200,5178264760,15850,15850,15850,15850,0
|
||||
20250227,155100,5178264760,15850,15850,15850,15850,0
|
||||
20250227,155000,5178264760,15850,15850,15850,15850,759
|
||||
20250227,154900,5178264760,15850,15850,15850,15850,0
|
||||
20250227,154800,5178264760,15850,15850,15850,15850,0
|
||||
20250227,154700,5178264760,15850,15850,15850,15850,0
|
||||
20250227,154600,5178264760,15850,15850,15850,15850,0
|
||||
20250227,154500,5178264760,15850,15850,15850,15850,0
|
||||
20250227,154400,5178264760,15850,15850,15850,15850,0
|
||||
20250227,154300,5178264760,15850,15850,15850,15850,0
|
||||
20250227,154200,5178264760,15850,15850,15850,15850,0
|
||||
20250227,154100,5178264760,15850,15850,15850,15850,0
|
||||
20250227,154000,5178264760,15850,15850,15850,15850,0
|
||||
20250227,153900,5178264760,15850,15850,15850,15850,0
|
||||
20250227,153800,5178264760,15850,15850,15850,15850,0
|
||||
20250227,153700,5178264760,15850,15850,15850,15850,0
|
||||
20250227,153600,5178264760,15850,15850,15850,15850,0
|
||||
20250227,153500,5178264760,15850,15850,15850,15850,0
|
||||
20250227,153400,5178264760,15850,15850,15850,15850,0
|
||||
20250227,153300,5178264760,15850,15850,15850,15850,0
|
||||
20250227,153200,5178264760,15850,15850,15850,15850,0
|
||||
20250227,153100,5178264760,15850,15850,15850,15850,0
|
||||
20250227,153000,5178264760,15850,15850,15850,15850,759
|
||||
20250227,152900,5166234610,15850,15850,15850,15850,0
|
||||
20250227,152800,5166234610,15850,15850,15850,15850,0
|
||||
20250227,152700,5166234610,15850,15850,15850,15850,0
|
||||
20250227,152600,5166234610,15850,15850,15850,15850,0
|
||||
20250227,152500,5166234610,15850,15850,15850,15850,0
|
||||
20250227,152400,5166234610,15850,15850,15850,15850,0
|
||||
20250227,152300,5166234610,15850,15850,15850,15850,0
|
||||
20250227,152200,5166234610,15850,15850,15850,15850,0
|
||||
20250227,152100,5166234610,15850,15850,15850,15850,0
|
||||
20250227,152000,5166234610,15850,15850,15850,15850,0
|
||||
20250227,151900,5166234610,15850,15870,15920,15850,621
|
||||
20250227,151800,5156387080,15870,15900,15900,15870,4
|
||||
20250227,151700,5156323540,15910,15910,15910,15870,204
|
||||
20250227,151600,5153078300,15860,15890,15900,15860,354
|
||||
20250227,151500,5147455120,15860,15870,15870,15860,60
|
||||
20250227,151400,5146503340,15870,15870,15870,15870,38
|
||||
20250227,151300,5145900280,15880,15880,15880,15880,0
|
||||
20250227,151200,5145900280,15880,15880,15880,15880,113
|
||||
20250227,151100,5144105840,15870,15880,15880,15870,168
|
||||
20250227,151000,5141438910,15870,15850,15870,15850,111
|
||||
20250227,150900,5139678470,15850,15850,15850,15850,88
|
||||
20250227,150800,5138283670,15850,15850,15850,15850,200
|
||||
20250227,150700,5135113670,15860,15850,15860,15850,16
|
||||
20250227,150600,5134860060,15860,15860,15860,15860,95
|
||||
20250227,150500,5133353360,15870,15870,15870,15870,0
|
||||
20250227,150400,5133353360,15870,15870,15870,15870,12
|
||||
20250227,150300,5133162920,15880,15880,15880,15880,30
|
||||
20250227,150200,5132686520,15880,15880,15880,15880,0
|
||||
20250227,150100,5132686520,15880,15880,15880,15880,0
|
||||
20250227,150000,5132686520,15880,15850,15880,15850,5
|
||||
20250227,145900,5132607240,15850,15850,15850,15850,0
|
||||
20250227,145800,5132607240,15850,15850,15850,15850,0
|
||||
20250227,145700,5132607240,15850,15850,15850,15850,0
|
||||
20250227,145600,5132607240,15850,15890,15890,15850,372
|
||||
20250227,145500,5126705710,15900,15900,15900,15890,31
|
||||
20250227,145400,5126213010,15880,15880,15880,15880,0
|
||||
20250227,145300,5126213010,15880,15880,15880,15880,0
|
||||
20250227,145200,5126213010,15880,15880,15880,15880,29
|
||||
20250227,145100,5125752490,15880,15880,15880,15880,0
|
||||
20250227,145000,5125752490,15880,15890,15890,15880,230
|
||||
20250227,144900,5122099800,15890,15890,15890,15890,37
|
||||
20250227,144800,5121511870,15920,15910,15920,15910,87
|
||||
20250227,144700,5120126920,15910,15910,15910,15910,11
|
||||
20250227,144600,5119951910,15910,15910,15910,15910,51
|
||||
20250227,144500,5119140500,15880,15880,15880,15880,40
|
||||
20250227,144400,5118505300,15880,15880,15880,15880,0
|
||||
20250227,144300,5118505300,15880,15880,15880,15880,0
|
||||
20250227,144200,5118505300,15880,15840,15880,15840,4
|
||||
20250227,144100,5118441820,15840,15840,15840,15840,0
|
||||
20250227,144000,5118441820,15840,15840,15840,15840,45
|
||||
20250227,143900,5117729020,15860,15860,15860,15860,0
|
||||
20250227,143800,5117729020,15860,15860,15860,15860,0
|
||||
20250227,143700,5117729020,15860,15860,15860,15860,50
|
||||
20250227,143600,5116936020,15830,15850,15850,15830,112
|
||||
20250227,143500,5115162750,15840,15840,15840,15840,0
|
||||
20250227,143400,5115162750,15840,15840,15840,15840,550
|
||||
20250227,143300,5106450750,15840,15860,15860,15840,3
|
||||
20250227,143200,5106403210,15850,15850,15850,15850,0
|
||||
20250227,143100,5106403210,15850,15850,15850,15850,30
|
||||
20250227,143000,5105927710,15870,15870,15870,15870,95
|
||||
20250227,142900,5104420060,15870,15870,15870,15870,20
|
||||
20250227,142800,5104102660,15870,15870,15870,15870,30
|
||||
20250227,142700,5103626560,15840,15840,15840,15840,0
|
||||
20250227,142600,5103626560,15840,15840,15840,15840,0
|
||||
20250227,142500,5103626560,15840,15840,15840,15840,10
|
||||
20250227,142400,5103468160,15840,15840,15840,15840,0
|
||||
20250227,142300,5103468160,15840,15840,15840,15840,183
|
||||
20250227,142200,5100569440,15830,15830,15830,15830,30
|
||||
20250227,142100,5100094540,15820,15820,15820,15820,20
|
||||
20250227,142000,5099778140,15820,15820,15820,15820,59
|
||||
20250227,141900,5098844760,15830,15860,15860,15830,498
|
||||
20250227,141800,5090960300,15860,15860,15860,15860,0
|
||||
20250227,141700,5090960300,15860,15910,15910,15860,35
|
||||
20250227,141600,5090404690,15910,15910,15910,15910,2
|
||||
20250227,141500,5090372870,15890,15890,15890,15890,0
|
||||
20250227,141400,5090372870,15890,15890,15890,15890,8
|
||||
20250227,141300,5090245750,15890,15890,15890,15890,36
|
||||
20250227,141200,5089673710,15890,15890,15890,15890,0
|
||||
20250227,141100,5089673710,15890,15890,15890,15890,0
|
||||
20250227,141000,5089673710,15890,15890,15890,15890,13
|
||||
20250227,140900,5089467140,15890,15890,15890,15890,52
|
||||
20250227,140800,5088640860,15900,15900,15900,15900,1
|
||||
20250227,140700,5088624960,15890,15890,15890,15890,229
|
||||
20250227,140600,5084986150,15890,15890,15890,15890,0
|
||||
20250227,140500,5084986150,15890,15890,15890,15890,1
|
||||
20250227,140400,5084970260,15830,15830,15830,15830,51
|
||||
20250227,140300,5084162930,15890,15890,15890,15890,0
|
||||
20250227,140200,5084162930,15890,15830,15890,15830,4
|
||||
20250227,140100,5084099490,15830,15830,15830,15830,0
|
||||
20250227,140000,5084099490,15830,15830,15830,15830,9
|
||||
20250227,135900,5083957020,15830,15850,15850,15830,166
|
||||
20250227,135800,5081328500,15900,15900,15900,15900,0
|
||||
20250227,135700,5081328500,15900,15900,15900,15900,49
|
||||
20250227,135600,5080549400,15910,15910,15910,15910,0
|
||||
20250227,135500,5080549400,15910,15910,15910,15910,0
|
||||
20250227,135400,5080549400,15910,15910,15910,15910,0
|
||||
20250227,135300,5080549400,15910,15910,15910,15910,1
|
||||
20250227,135200,5080533490,15910,15910,15910,15910,50
|
||||
20250227,135100,5079737990,15910,15910,15910,15910,0
|
||||
20250227,135000,5079737990,15910,15910,15910,15910,0
|
||||
20250227,134900,5079737990,15910,15910,15910,15910,1
|
||||
20250227,134800,5079722080,15910,15910,15910,15910,0
|
||||
20250227,134700,5079722080,15910,15910,15910,15910,2
|
||||
20250227,134600,5079690260,15920,15850,15920,15850,50
|
||||
20250227,134500,5078896060,15810,15810,15810,15810,0
|
||||
20250227,134400,5078896060,15810,15830,15830,15810,500
|
||||
20250227,134300,5070985850,15830,15830,15830,15830,1
|
||||
20250227,134200,5070970020,15810,15810,15810,15810,0
|
||||
20250227,134100,5070970020,15810,15810,15810,15810,29
|
||||
20250227,134000,5070511530,15810,15810,15810,15810,1
|
||||
20250227,133900,5070495720,15820,15820,15820,15820,1
|
||||
20250227,133800,5070479900,15850,15850,15850,15850,10
|
||||
20250227,133700,5070321400,15860,15860,15860,15860,0
|
||||
20250227,133600,5070321400,15860,15860,15860,15860,0
|
||||
20250227,133500,5070321400,15860,15860,15860,15860,0
|
||||
20250227,133400,5070321400,15860,15860,15860,15860,1
|
||||
20250227,133300,5070305540,15800,15800,15800,15800,15
|
||||
20250227,133200,5070068540,15800,15810,15810,15800,2841
|
||||
20250227,133100,5025178390,15810,15830,15830,15810,800
|
||||
20250227,133000,5012524690,15830,15830,15830,15830,0
|
||||
20250227,132900,5012524690,15830,15830,15830,15830,115
|
||||
20250227,132800,5010704240,15830,15850,15850,15830,518
|
||||
20250227,132700,5002499480,15850,15900,15900,15850,310
|
||||
20250227,132600,4997584710,15900,15890,15900,15890,59
|
||||
20250227,132500,4996647190,15890,15890,15890,15890,554
|
||||
20250227,132400,4987844130,15890,15890,15890,15890,6
|
||||
20250227,132300,4987748790,15890,15890,15890,15890,50
|
||||
20250227,132200,4986954290,15850,15850,15850,15850,1
|
||||
20250227,132100,4986938440,15880,15870,15880,15870,7
|
||||
20250227,132000,4986827310,15870,15870,15870,15870,94
|
||||
20250227,131900,4985335530,15870,15870,15870,15870,22
|
||||
20250227,131800,4984986390,15850,15870,15870,15850,236
|
||||
20250227,131700,4981243400,15880,15890,15890,15880,384
|
||||
20250227,131600,4975144430,15890,15890,15890,15890,0
|
||||
20250227,131500,4975144430,15890,15900,15900,15890,51
|
||||
20250227,131400,4974333540,15900,15900,15910,15900,323
|
||||
20250227,131300,4969197830,15900,15920,15920,15900,97
|
||||
20250227,131200,4967655150,15910,15910,15910,15910,200
|
||||
20250227,131100,4964473150,15910,15910,15910,15910,0
|
||||
20250227,131000,4964473150,15910,15920,15920,15910,48
|
||||
20250227,130900,4963709250,15930,15920,15930,15920,437
|
||||
20250227,130800,4956752150,15930,15930,15930,15930,0
|
||||
20250227,130700,4956752150,15930,15930,15930,15930,100
|
||||
20250227,130600,4955159150,15920,15920,15920,15920,0
|
||||
20250227,130500,4955159150,15920,15940,15940,15920,220
|
||||
20250227,130400,4951655530,15950,15940,15950,15940,2
|
||||
20250227,130300,4951623640,15940,15940,15950,15940,13
|
||||
20250227,130200,4951416350,15940,15950,15950,15940,2
|
||||
20250227,130100,4951384460,15950,15950,15950,15950,1
|
||||
20250227,130000,4951368510,15930,15940,15940,15930,57
|
||||
20250227,125900,4950459990,15950,15930,15950,15930,412
|
||||
20250227,125800,4943892740,15900,15920,15930,15900,178
|
||||
20250227,125700,4941061420,15930,15940,15940,15930,6
|
||||
20250227,125600,4940965790,15930,15930,15930,15930,1
|
||||
20250227,125500,4940949860,15940,15920,15940,15920,419
|
||||
20250227,125400,4934275330,15920,15930,15930,15920,82
|
||||
20250227,125300,4932969770,15920,15920,15920,15920,0
|
||||
20250227,125200,4932969770,15920,15920,15920,15920,2
|
||||
20250227,125100,4932937930,15910,15910,15910,15910,5
|
||||
20250227,125000,4932858380,15930,15920,15930,15920,21
|
||||
20250227,124900,4932523860,15930,15920,15930,15910,9
|
||||
20250227,124800,4932380610,15920,15930,15930,15920,2
|
||||
20250227,124700,4932348760,15930,15910,15930,15910,4
|
||||
20250227,124600,4932285080,15940,15940,15940,15940,4
|
||||
20250227,124500,4932221320,15900,15890,15900,15890,291
|
||||
20250227,124400,4927595630,15900,15900,15900,15900,3
|
||||
20250227,124300,4927547930,15880,15860,15880,15860,235
|
||||
20250227,124200,4923819810,15860,15860,15860,15860,0
|
||||
20250227,124100,4923819810,15860,15860,15860,15860,0
|
||||
20250227,124000,4923819810,15860,15890,15890,15860,30
|
||||
20250227,123900,4923343650,15900,15900,15900,15900,1
|
||||
20250227,123800,4923327750,15900,15900,15900,15900,2
|
||||
20250227,123700,4923295950,15860,15860,15860,15860,4
|
||||
20250227,123600,4923232510,15860,15860,15860,15860,0
|
||||
20250227,123500,4923232510,15860,15860,15860,15860,90
|
||||
20250227,123400,4921805110,15910,15910,15910,15910,1
|
||||
20250227,123300,4921789200,15910,15880,15910,15860,79
|
||||
20250227,123200,4920534810,15880,15900,15900,15880,10
|
||||
20250227,123100,4920375990,15920,15920,15920,15920,1
|
||||
20250227,123000,4920360070,15900,15930,15930,15900,12
|
||||
20250227,122900,4920169230,15940,15920,15940,15920,146
|
||||
20250227,122800,4917842190,15940,15890,15940,15890,39
|
||||
20250227,122700,4917222200,15910,15890,15910,15890,31
|
||||
20250227,122600,4916729010,15910,15910,15910,15910,3
|
||||
20250227,122500,4916681280,15910,15890,15910,15880,1434
|
||||
20250227,122400,4893894980,15880,15850,15880,15850,23
|
||||
20250227,122300,4893529890,15850,15840,15880,15820,544
|
||||
20250227,122200,4884917060,15840,15860,15860,15840,550
|
||||
20250227,122100,4876201620,15850,15850,15850,15850,254
|
||||
20250227,122000,4872175720,15850,15860,15860,15850,282
|
||||
20250227,121900,4867705560,15860,15890,15890,15860,304
|
||||
20250227,121800,4862882930,15890,15890,15890,15890,1
|
||||
20250227,121700,4862867040,15890,15890,15890,15890,44
|
||||
20250227,121600,4862167880,15880,15880,15890,15870,147
|
||||
20250227,121500,4859834180,15890,15890,15890,15880,7
|
||||
20250227,121400,4859723000,15870,15890,15890,15870,139
|
||||
20250227,121300,4857516920,15870,15870,15870,15870,78
|
||||
20250227,121200,4856279060,15880,15880,15880,15870,380
|
||||
20250227,121100,4850247330,15880,15880,15880,15880,408
|
||||
20250227,121000,4843768290,15880,15890,15900,15880,951
|
||||
20250227,120900,4828657450,15900,15900,15900,15900,116
|
||||
20250227,120800,4826813050,15900,15910,15910,15900,50
|
||||
20250227,120700,4826018040,15910,15900,15910,15900,7
|
||||
20250227,120600,4825906710,15920,15920,15920,15910,19
|
||||
20250227,120500,4825604380,15900,15920,15920,15900,3
|
||||
20250227,120400,4825556640,15930,15930,15930,15930,0
|
||||
20250227,120300,4825556640,15930,15930,15930,15930,0
|
||||
20250227,120200,4825556640,15930,15930,15930,15930,101
|
||||
20250227,120100,4823947710,15940,15940,15940,15940,1
|
||||
20250227,120000,4823931770,15890,15890,15890,15890,5
|
||||
20250227,115900,4823852320,15890,15900,15900,15890,1438
|
||||
20250227,115800,4800993970,15900,15980,15980,15900,2042
|
||||
20250227,115700,4768479050,15980,15980,15980,15980,13
|
||||
20250227,115600,4768271310,15970,15930,15970,15920,673
|
||||
20250227,115500,4757554630,15930,15950,15950,15930,453
|
||||
20250227,115400,4750333580,15950,15960,15960,15950,103
|
||||
20250227,115300,4748690210,15950,15990,15990,15950,729
|
||||
20250227,115200,4737052240,15990,15990,15990,15990,0
|
||||
20250227,115100,4737052240,15990,15990,15990,15990,20
|
||||
20250227,115000,4736732440,15990,15990,15990,15970,265
|
||||
20250227,114900,4732498370,15990,15990,15990,15990,4
|
||||
20250227,114800,4732434410,16000,15970,16000,15970,43
|
||||
20250227,114700,4731747610,16010,16010,16010,16010,0
|
||||
20250227,114600,4731747610,16010,15960,16010,15960,9
|
||||
20250227,114500,4731603820,15960,16020,16030,15960,53
|
||||
20250227,114400,4730757090,16010,16010,16010,16010,18
|
||||
20250227,114300,4730468910,15950,15990,16020,15950,396
|
||||
20250227,114200,4724146390,15950,15950,15950,15950,60
|
||||
20250227,114100,4723189390,15950,15950,15950,15950,66
|
||||
20250227,114000,4722136690,15950,15950,15950,15950,32
|
||||
20250227,113900,4721626290,15940,15940,15940,15940,200
|
||||
20250227,113800,4718438290,15940,15940,15940,15940,54
|
||||
20250227,113700,4717577530,15990,15990,15990,15990,0
|
||||
20250227,113600,4717577530,15990,15990,15990,15990,0
|
||||
20250227,113500,4717577530,15990,15990,15990,15990,4
|
||||
20250227,113400,4717513570,16000,15930,16000,15930,7
|
||||
20250227,113300,4717401990,15930,15940,15940,15930,193
|
||||
20250227,113200,4714327220,15950,15950,15950,15950,0
|
||||
20250227,113100,4714327220,15950,15960,16010,15950,124
|
||||
20250227,113000,4712347170,15960,15960,15960,15960,302
|
||||
20250227,112900,4707527250,15930,15930,15930,15930,65
|
||||
20250227,112800,4706491800,15920,15920,15920,15910,944
|
||||
20250227,112700,4691468710,15920,15940,15940,15920,467
|
||||
20250227,112600,4684024960,15940,15940,15940,15940,0
|
||||
20250227,112500,4684024960,15940,15960,15960,15940,95
|
||||
20250227,112400,4682510120,15960,15960,15960,15960,65
|
||||
20250227,112300,4681472720,15950,15950,15950,15950,18
|
||||
20250227,112200,4681185620,15950,15950,15950,15920,189
|
||||
20250227,112100,4678174850,15950,15950,15950,15950,2
|
||||
20250227,112000,4678142950,15950,15940,15960,15940,30
|
||||
20250227,111900,4677664550,15930,15930,15930,15930,0
|
||||
20250227,111800,4677664550,15930,15940,15940,15930,178
|
||||
20250227,111700,4674828390,15930,15930,15930,15930,20
|
||||
20250227,111600,4674509790,15930,15930,15930,15930,0
|
||||
20250227,111500,4674509790,15930,15940,15940,15930,110
|
||||
20250227,111400,4672757230,15930,15930,15940,15920,721
|
||||
20250227,111300,4661272880,15930,15940,15940,15930,239
|
||||
20250227,111200,4657465600,15930,15930,15930,15930,6
|
||||
20250227,111100,4657370020,15940,15940,15940,15940,280
|
||||
20250227,111000,4652906820,15940,15940,15940,15940,0
|
||||
20250227,110900,4652906820,15940,15960,15960,15940,20
|
||||
20250227,110800,4652587660,15940,15940,15940,15940,2
|
||||
20250227,110700,4652555780,15930,15930,15930,15930,1
|
||||
20250227,110600,4652539850,15910,15920,15920,15910,152
|
||||
20250227,110500,4650121520,15910,15920,15930,15910,1318
|
||||
20250227,110400,4629145320,15920,15920,15920,15920,1
|
||||
20250227,110300,4629129400,15920,15920,15920,15920,16
|
||||
20250227,110200,4628874680,15930,15930,15930,15920,1040
|
||||
20250227,110100,4612315350,15930,15950,15950,15930,26
|
||||
20250227,110000,4611900850,15930,15970,15970,15920,188
|
||||
20250227,105900,4608907340,15930,15930,15980,15930,615
|
||||
20250227,105800,4599110340,15930,15960,15960,15930,675
|
||||
20250227,105700,4588345470,15990,15960,15990,15960,141
|
||||
20250227,105600,4586095080,15950,15950,15950,15930,1092
|
||||
20250227,105500,4568694940,15950,15960,15990,15950,1036
|
||||
20250227,105400,4552161150,15960,15960,15960,15960,80
|
||||
20250227,105300,4550884350,15950,15970,16010,15950,765
|
||||
20250227,105200,4538681060,15960,15980,15980,15960,57
|
||||
20250227,105100,4537770340,15990,16020,16020,15990,8
|
||||
20250227,105000,4537642360,16030,15990,16030,15950,665
|
||||
20250227,104900,4527014700,15980,16000,16000,15980,68
|
||||
20250227,104800,4525927750,15990,16070,16070,15990,386
|
||||
20250227,104700,4519750610,16070,15970,16070,15970,528
|
||||
20250227,104600,4511292660,15950,15960,15960,15950,239
|
||||
20250227,104500,4507479480,15950,15940,15950,15930,189
|
||||
20250227,104400,4504468230,15930,15950,15960,15920,432
|
||||
20250227,104300,4497585460,15930,15970,15970,15930,1315
|
||||
20250227,104200,4476600320,15970,15990,15990,15970,209
|
||||
20250227,104100,4473262530,15990,15950,15990,15950,727
|
||||
20250227,104000,4461651290,15930,15930,15930,15930,0
|
||||
20250227,103900,4461651290,15930,15920,15980,15900,1896
|
||||
20250227,103800,4431478110,15910,15940,15940,15910,1632
|
||||
20250227,103700,4405490490,15940,15950,15960,15940,1418
|
||||
20250227,103600,4382880630,15960,15960,16000,15960,1003
|
||||
20250227,103500,4366847630,15950,16040,16040,15930,4888
|
||||
20250227,103400,4288751760,16070,15950,16070,15950,1804
|
||||
20250227,103300,4259882570,15960,16040,16040,15950,3396
|
||||
20250227,103200,4205530800,16040,16040,16040,16040,0
|
||||
20250227,103100,4205530800,16040,16070,16070,16040,10049
|
||||
20250227,103000,4044229470,16080,16080,16090,16070,1020
|
||||
20250227,102900,4027829100,16080,16080,16140,16070,2819
|
||||
20250227,102800,3982469630,16080,16200,16200,16060,7939
|
||||
20250227,102700,3854595420,16200,16200,16230,16180,2107
|
||||
20250227,102600,3820452570,16180,16350,16360,16180,5830
|
||||
20250227,102500,3725749060,16360,16420,16420,16180,11942
|
||||
20250227,102400,3531050510,16420,16430,16590,16410,9573
|
||||
20250227,102300,3373109370,16440,16920,16950,16400,27615
|
||||
20250227,102200,2913268150,16870,17090,17260,16640,38039
|
||||
20250227,102100,2266807130,17090,17820,17880,17000,63074
|
||||
20250227,102000,1170691880,18170,18170,18170,18170,0
|
||||
20250227,101900,1170691880,18170,16790,18170,16600,51122
|
||||
20250227,101800,281667710,16780,16120,16780,16040,4408
|
||||
20250227,101700,209155680,16030,16030,16030,16030,200
|
||||
20250227,101600,205949680,16010,16040,16040,16010,419
|
||||
20250227,101500,199235230,16020,16020,16020,16020,0
|
||||
20250227,101400,199235230,16020,16060,16060,16020,1000
|
||||
20250227,101300,183202830,16050,16050,16050,16050,0
|
||||
20250227,101200,183202830,16050,16050,16050,16050,0
|
||||
20250227,101100,183202830,16050,16050,16050,16050,0
|
||||
20250227,101000,183202830,16050,16050,16050,16050,0
|
||||
20250227,100900,183202830,16050,16050,16050,16050,9
|
||||
20250227,100800,183058380,16050,16050,16050,16050,5
|
||||
20250227,100700,182978130,16040,16040,16040,16040,0
|
||||
20250227,100600,182978130,16040,16040,16040,16040,0
|
||||
20250227,100500,182978130,16040,16040,16040,16040,5
|
||||
20250227,100400,182897930,16040,16040,16040,16040,31
|
||||
20250227,100300,182400690,16040,16040,16040,16040,0
|
||||
20250227,100200,182400690,16040,16030,16040,16030,233
|
||||
20250227,100100,178665370,16060,16130,16130,16040,935
|
||||
20250227,100000,163653720,16200,16200,16200,16200,13
|
||||
20250227,095900,163443120,16200,16200,16200,16200,3
|
||||
20250227,095800,163394520,16100,16130,16130,16100,1000
|
||||
20250227,095700,147284780,16130,16130,16130,16130,12
|
||||
20250227,095600,147091220,16130,16130,16130,16130,0
|
||||
20250227,095500,147091220,16130,16130,16130,16130,373
|
||||
20250227,095400,141074730,16140,16150,16150,16140,147
|
||||
20250227,095300,138701640,16140,16140,16140,16140,0
|
||||
20250227,095200,138701640,16140,16150,16150,16140,219
|
||||
20250227,095100,135165960,16150,16170,16240,16150,812
|
||||
20250227,095000,122046920,16170,16170,16170,16170,68
|
||||
20250227,094900,120947360,16170,16170,16170,16170,57
|
||||
20250227,094800,120025670,16170,16200,16200,16170,138
|
||||
20250227,094700,117794060,16200,16200,16200,16200,0
|
||||
20250227,094600,117794060,16200,16200,16200,16200,10
|
||||
20250227,094500,117632060,16200,16200,16200,16200,0
|
||||
20250227,094400,117632060,16200,16200,16200,16200,30
|
||||
20250227,094300,117146060,16200,16170,16200,16170,136
|
||||
20250227,094200,114946220,16180,16150,16180,16150,9
|
||||
20250227,094100,114800630,16150,16150,16150,16150,37
|
||||
20250227,094000,114203080,16180,16180,16180,16180,43
|
||||
20250227,093900,113507340,16180,16210,16210,16180,343
|
||||
20250227,093800,107952680,16370,16370,16370,16370,0
|
||||
20250227,093700,107952680,16370,16370,16370,16370,4
|
||||
20250227,093600,107887200,16280,16280,16280,16280,12
|
||||
20250227,093500,107691840,16280,16280,16280,16280,51
|
||||
20250227,093400,106861560,16280,16280,16280,16280,1
|
||||
20250227,093300,106845280,16190,16280,16280,16190,26
|
||||
20250227,093200,106424250,16190,16230,16230,16190,1055
|
||||
20250227,093100,89327680,16240,16280,16280,16240,695
|
||||
20250227,093000,78029600,16270,16270,16270,16270,0
|
||||
20250227,092900,78029600,16270,16270,16270,16270,0
|
||||
20250227,092800,78029600,16270,16270,16270,16270,42
|
||||
20250227,092700,77346260,16270,16270,16270,16270,7
|
||||
20250227,092600,77232370,16260,16280,16280,16260,1387
|
||||
20250227,092500,54674500,16290,16280,16290,16280,4
|
||||
20250227,092400,54609370,16290,16290,16290,16290,57
|
||||
20250227,092300,53680840,16280,16290,16290,16280,99
|
||||
20250227,092200,52068930,16370,16300,16370,16290,251
|
||||
20250227,092100,47980030,16370,16300,16370,16300,6
|
||||
20250227,092000,47882160,16300,16300,16300,16300,0
|
||||
20250227,091900,47882160,16300,16300,16300,16300,258
|
||||
20250227,091800,43676760,16300,16300,16300,16300,90
|
||||
20250227,091700,42209760,16300,16300,16300,16300,228
|
||||
20250227,091600,38493360,16300,16380,16380,16300,41
|
||||
20250227,091500,37824980,16380,16380,16380,16380,2
|
||||
20250227,091400,37792220,16400,16410,16410,16400,425
|
||||
20250227,091300,30822170,16460,16460,16460,16460,1
|
||||
20250227,091200,30805710,16400,16400,16400,16400,300
|
||||
20250227,091100,25885710,16400,16400,16400,16400,1
|
||||
20250227,091000,25869310,16400,16400,16400,16400,121
|
||||
20250227,090900,23884910,16400,16400,16400,16400,69
|
||||
20250227,090800,22753310,16400,16460,16460,16400,116
|
||||
20250227,090700,20846300,16460,16460,16460,16460,2
|
||||
20250227,090600,20813380,16400,16400,16400,16400,0
|
||||
20250227,090500,20813380,16400,16400,16400,16400,0
|
||||
20250227,090400,20813380,16400,16370,16400,16270,1045
|
||||
20250227,090300,3688820,16370,16400,16400,16370,20
|
||||
20250227,090200,3361240,16400,16460,16460,16400,20
|
||||
20250227,090100,3032760,16460,16530,16530,16460,121
|
||||
20250227,090000,1040760,16520,16520,16520,16520,63
|
||||
|
Reference in New Issue
Block a user