Update 2025-02-27 2849 candle_min
This commit is contained in:
661
084180/min/candle-20250227.csv
Normal file
661
084180/min/candle-20250227.csv
Normal file
@@ -0,0 +1,661 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,195900,1073770500,5400,5400,5400,5400,1685
|
||||
20250227,195800,1073770500,5400,5400,5400,5400,0
|
||||
20250227,195700,1073770500,5400,5400,5400,5400,0
|
||||
20250227,195600,1073770500,5400,5400,5400,5400,0
|
||||
20250227,195500,1073770500,5400,5400,5400,5400,0
|
||||
20250227,195400,1073770500,5400,5400,5400,5400,0
|
||||
20250227,195300,1073770500,5400,5400,5400,5400,0
|
||||
20250227,195200,1073770500,5400,5400,5400,5400,0
|
||||
20250227,195100,1073770500,5400,5400,5400,5400,0
|
||||
20250227,195000,1073770500,5400,5400,5400,5400,0
|
||||
20250227,194900,1073770500,5400,5400,5400,5400,0
|
||||
20250227,194800,1073770500,5400,5400,5400,5400,0
|
||||
20250227,194700,1073770500,5400,5400,5400,5400,0
|
||||
20250227,194600,1073770500,5400,5400,5400,5400,0
|
||||
20250227,194500,1073770500,5400,5400,5400,5400,0
|
||||
20250227,194400,1073770500,5400,5400,5400,5400,0
|
||||
20250227,194300,1073770500,5400,5400,5400,5400,0
|
||||
20250227,194200,1073770500,5400,5400,5400,5400,0
|
||||
20250227,194100,1073770500,5400,5400,5400,5400,0
|
||||
20250227,194000,1073770500,5400,5400,5400,5400,0
|
||||
20250227,193900,1073770500,5400,5400,5400,5400,0
|
||||
20250227,193800,1073770500,5400,5400,5400,5400,0
|
||||
20250227,193700,1073770500,5400,5400,5400,5400,0
|
||||
20250227,193600,1073770500,5400,5400,5400,5400,0
|
||||
20250227,193500,1073770500,5400,5400,5400,5400,0
|
||||
20250227,193400,1073770500,5400,5400,5400,5400,0
|
||||
20250227,193300,1073770500,5400,5400,5400,5400,0
|
||||
20250227,193200,1073770500,5400,5400,5400,5400,0
|
||||
20250227,193100,1073770500,5400,5400,5400,5400,0
|
||||
20250227,193000,1073770500,5400,5400,5400,5400,0
|
||||
20250227,192900,1073770500,5400,5400,5400,5400,1685
|
||||
20250227,192800,1073770500,5400,5400,5400,5400,0
|
||||
20250227,192700,1073770500,5400,5400,5400,5400,0
|
||||
20250227,192600,1073770500,5400,5400,5400,5400,0
|
||||
20250227,192500,1073770500,5400,5400,5400,5400,0
|
||||
20250227,192400,1073770500,5400,5400,5400,5400,0
|
||||
20250227,192300,1073770500,5400,5400,5400,5400,0
|
||||
20250227,192200,1073770500,5400,5400,5400,5400,0
|
||||
20250227,192100,1073770500,5400,5400,5400,5400,0
|
||||
20250227,192000,1073770500,5400,5400,5400,5400,0
|
||||
20250227,191900,1073770500,5400,5400,5400,5400,0
|
||||
20250227,191800,1073770500,5400,5400,5400,5400,0
|
||||
20250227,191700,1073770500,5400,5400,5400,5400,0
|
||||
20250227,191600,1073770500,5400,5400,5400,5400,0
|
||||
20250227,191500,1073770500,5400,5400,5400,5400,0
|
||||
20250227,191400,1073770500,5400,5400,5400,5400,0
|
||||
20250227,191300,1073770500,5400,5400,5400,5400,0
|
||||
20250227,191200,1073770500,5400,5400,5400,5400,0
|
||||
20250227,191100,1073770500,5400,5400,5400,5400,0
|
||||
20250227,191000,1073770500,5400,5400,5400,5400,0
|
||||
20250227,190900,1073770500,5400,5400,5400,5400,0
|
||||
20250227,190800,1073770500,5400,5400,5400,5400,0
|
||||
20250227,190700,1073770500,5400,5400,5400,5400,0
|
||||
20250227,190600,1073770500,5400,5400,5400,5400,0
|
||||
20250227,190500,1073770500,5400,5400,5400,5400,0
|
||||
20250227,190400,1073770500,5400,5400,5400,5400,0
|
||||
20250227,190300,1073770500,5400,5400,5400,5400,0
|
||||
20250227,190200,1073770500,5400,5400,5400,5400,0
|
||||
20250227,190100,1073770500,5400,5400,5400,5400,0
|
||||
20250227,190000,1073770500,5400,5400,5400,5400,0
|
||||
20250227,185900,1073770500,5400,5400,5400,5400,1685
|
||||
20250227,185800,1073770500,5400,5400,5400,5400,0
|
||||
20250227,185700,1073770500,5400,5400,5400,5400,0
|
||||
20250227,185600,1073770500,5400,5400,5400,5400,0
|
||||
20250227,185500,1073770500,5400,5400,5400,5400,0
|
||||
20250227,185400,1073770500,5400,5400,5400,5400,0
|
||||
20250227,185300,1073770500,5400,5400,5400,5400,0
|
||||
20250227,185200,1073770500,5400,5400,5400,5400,0
|
||||
20250227,185100,1073770500,5400,5400,5400,5400,0
|
||||
20250227,185000,1073770500,5400,5400,5400,5400,0
|
||||
20250227,184900,1073770500,5400,5400,5400,5400,0
|
||||
20250227,184800,1073770500,5400,5400,5400,5400,0
|
||||
20250227,184700,1073770500,5400,5400,5400,5400,0
|
||||
20250227,184600,1073770500,5400,5400,5400,5400,0
|
||||
20250227,184500,1073770500,5400,5400,5400,5400,0
|
||||
20250227,184400,1073770500,5400,5400,5400,5400,0
|
||||
20250227,184300,1073770500,5400,5400,5400,5400,0
|
||||
20250227,184200,1073770500,5400,5400,5400,5400,0
|
||||
20250227,184100,1073770500,5400,5400,5400,5400,0
|
||||
20250227,184000,1073770500,5400,5400,5400,5400,0
|
||||
20250227,183900,1073770500,5400,5400,5400,5400,0
|
||||
20250227,183800,1073770500,5400,5400,5400,5400,0
|
||||
20250227,183700,1073770500,5400,5400,5400,5400,0
|
||||
20250227,183600,1073770500,5400,5400,5400,5400,0
|
||||
20250227,183500,1073770500,5400,5400,5400,5400,0
|
||||
20250227,183400,1073770500,5400,5400,5400,5400,0
|
||||
20250227,183300,1073770500,5400,5400,5400,5400,0
|
||||
20250227,183200,1073770500,5400,5400,5400,5400,0
|
||||
20250227,183100,1073770500,5400,5400,5400,5400,0
|
||||
20250227,183000,1073770500,5400,5400,5400,5400,0
|
||||
20250227,182900,1073770500,5400,5400,5400,5400,1685
|
||||
20250227,182800,1073770500,5400,5400,5400,5400,0
|
||||
20250227,182700,1073770500,5400,5400,5400,5400,0
|
||||
20250227,182600,1073770500,5400,5400,5400,5400,0
|
||||
20250227,182500,1073770500,5400,5400,5400,5400,0
|
||||
20250227,182400,1073770500,5400,5400,5400,5400,0
|
||||
20250227,182300,1073770500,5400,5400,5400,5400,0
|
||||
20250227,182200,1073770500,5400,5400,5400,5400,0
|
||||
20250227,182100,1073770500,5400,5400,5400,5400,0
|
||||
20250227,182000,1073770500,5400,5400,5400,5400,0
|
||||
20250227,181900,1073770500,5400,5400,5400,5400,0
|
||||
20250227,181800,1073770500,5400,5400,5400,5400,0
|
||||
20250227,181700,1073770500,5400,5400,5400,5400,0
|
||||
20250227,181600,1073770500,5400,5400,5400,5400,0
|
||||
20250227,181500,1073770500,5400,5400,5400,5400,0
|
||||
20250227,181400,1073770500,5400,5400,5400,5400,0
|
||||
20250227,181300,1073770500,5400,5400,5400,5400,0
|
||||
20250227,181200,1073770500,5400,5400,5400,5400,0
|
||||
20250227,181100,1073770500,5400,5400,5400,5400,0
|
||||
20250227,181000,1073770500,5400,5400,5400,5400,0
|
||||
20250227,180900,1073770500,5400,5400,5400,5400,0
|
||||
20250227,180800,1073770500,5400,5400,5400,5400,0
|
||||
20250227,180700,1073770500,5400,5400,5400,5400,0
|
||||
20250227,180600,1073770500,5400,5400,5400,5400,0
|
||||
20250227,180500,1073770500,5400,5400,5400,5400,0
|
||||
20250227,180400,1073770500,5400,5400,5400,5400,0
|
||||
20250227,180300,1073770500,5400,5400,5400,5400,0
|
||||
20250227,180200,1073770500,5400,5400,5400,5400,0
|
||||
20250227,180100,1073770500,5400,5400,5400,5400,0
|
||||
20250227,180000,1073770500,5400,5400,5400,5400,0
|
||||
20250227,175900,1073770500,5400,5400,5400,5400,1685
|
||||
20250227,175800,1073770500,5400,5400,5400,5400,0
|
||||
20250227,175700,1073770500,5400,5400,5400,5400,0
|
||||
20250227,175600,1073770500,5400,5400,5400,5400,0
|
||||
20250227,175500,1073770500,5400,5400,5400,5400,0
|
||||
20250227,175400,1073770500,5400,5400,5400,5400,0
|
||||
20250227,175300,1073770500,5400,5400,5400,5400,0
|
||||
20250227,175200,1073770500,5400,5400,5400,5400,0
|
||||
20250227,175100,1073770500,5400,5400,5400,5400,0
|
||||
20250227,175000,1073770500,5400,5400,5400,5400,0
|
||||
20250227,174900,1073770500,5400,5400,5400,5400,0
|
||||
20250227,174800,1073770500,5400,5400,5400,5400,0
|
||||
20250227,174700,1073770500,5400,5400,5400,5400,0
|
||||
20250227,174600,1073770500,5400,5400,5400,5400,0
|
||||
20250227,174500,1073770500,5400,5400,5400,5400,0
|
||||
20250227,174400,1073770500,5400,5400,5400,5400,0
|
||||
20250227,174300,1073770500,5400,5400,5400,5400,0
|
||||
20250227,174200,1073770500,5400,5400,5400,5400,0
|
||||
20250227,174100,1073770500,5400,5400,5400,5400,0
|
||||
20250227,174000,1073770500,5400,5400,5400,5400,0
|
||||
20250227,173900,1073770500,5400,5400,5400,5400,0
|
||||
20250227,173800,1073770500,5400,5400,5400,5400,0
|
||||
20250227,173700,1073770500,5400,5400,5400,5400,0
|
||||
20250227,173600,1073770500,5400,5400,5400,5400,0
|
||||
20250227,173500,1073770500,5400,5400,5400,5400,0
|
||||
20250227,173400,1073770500,5400,5400,5400,5400,0
|
||||
20250227,173300,1073770500,5400,5400,5400,5400,0
|
||||
20250227,173200,1073770500,5400,5400,5400,5400,0
|
||||
20250227,173100,1073770500,5400,5400,5400,5400,0
|
||||
20250227,173000,1073770500,5400,5400,5400,5400,0
|
||||
20250227,172900,1073770500,5400,5400,5400,5400,1685
|
||||
20250227,172800,1073770500,5400,5400,5400,5400,0
|
||||
20250227,172700,1073770500,5400,5400,5400,5400,0
|
||||
20250227,172600,1073770500,5400,5400,5400,5400,0
|
||||
20250227,172500,1073770500,5400,5400,5400,5400,0
|
||||
20250227,172400,1073770500,5400,5400,5400,5400,0
|
||||
20250227,172300,1073770500,5400,5400,5400,5400,0
|
||||
20250227,172200,1073770500,5400,5400,5400,5400,0
|
||||
20250227,172100,1073770500,5400,5400,5400,5400,0
|
||||
20250227,172000,1073770500,5400,5400,5400,5400,0
|
||||
20250227,171900,1073770500,5400,5400,5400,5400,0
|
||||
20250227,171800,1073770500,5400,5400,5400,5400,0
|
||||
20250227,171700,1073770500,5400,5400,5400,5400,0
|
||||
20250227,171600,1073770500,5400,5400,5400,5400,0
|
||||
20250227,171500,1073770500,5400,5400,5400,5400,0
|
||||
20250227,171400,1073770500,5400,5400,5400,5400,0
|
||||
20250227,171300,1073770500,5400,5400,5400,5400,0
|
||||
20250227,171200,1073770500,5400,5400,5400,5400,0
|
||||
20250227,171100,1073770500,5400,5400,5400,5400,0
|
||||
20250227,171000,1073770500,5400,5400,5400,5400,0
|
||||
20250227,170900,1073770500,5400,5400,5400,5400,0
|
||||
20250227,170800,1073770500,5400,5400,5400,5400,0
|
||||
20250227,170700,1073770500,5400,5400,5400,5400,0
|
||||
20250227,170600,1073770500,5400,5400,5400,5400,0
|
||||
20250227,170500,1073770500,5400,5400,5400,5400,0
|
||||
20250227,170400,1073770500,5400,5400,5400,5400,0
|
||||
20250227,170300,1073770500,5400,5400,5400,5400,0
|
||||
20250227,170200,1073770500,5400,5400,5400,5400,0
|
||||
20250227,170100,1073770500,5400,5400,5400,5400,0
|
||||
20250227,170000,1073770500,5400,5400,5400,5400,0
|
||||
20250227,165900,1073770500,5400,5400,5400,5400,1685
|
||||
20250227,165800,1073770500,5400,5400,5400,5400,0
|
||||
20250227,165700,1073770500,5400,5400,5400,5400,0
|
||||
20250227,165600,1073770500,5400,5400,5400,5400,0
|
||||
20250227,165500,1073770500,5400,5400,5400,5400,0
|
||||
20250227,165400,1073770500,5400,5400,5400,5400,0
|
||||
20250227,165300,1073770500,5400,5400,5400,5400,0
|
||||
20250227,165200,1073770500,5400,5400,5400,5400,0
|
||||
20250227,165100,1073770500,5400,5400,5400,5400,0
|
||||
20250227,165000,1073770500,5400,5400,5400,5400,0
|
||||
20250227,164900,1073770500,5400,5400,5400,5400,0
|
||||
20250227,164800,1073770500,5400,5400,5400,5400,0
|
||||
20250227,164700,1073770500,5400,5400,5400,5400,0
|
||||
20250227,164600,1073770500,5400,5400,5400,5400,0
|
||||
20250227,164500,1073770500,5400,5400,5400,5400,0
|
||||
20250227,164400,1073770500,5400,5400,5400,5400,0
|
||||
20250227,164300,1073770500,5400,5400,5400,5400,0
|
||||
20250227,164200,1073770500,5400,5400,5400,5400,0
|
||||
20250227,164100,1073770500,5400,5400,5400,5400,0
|
||||
20250227,164000,1073770500,5400,5400,5400,5400,0
|
||||
20250227,163900,1073770500,5400,5400,5400,5400,0
|
||||
20250227,163800,1073770500,5400,5400,5400,5400,0
|
||||
20250227,163700,1073770500,5400,5400,5400,5400,0
|
||||
20250227,163600,1073770500,5400,5400,5400,5400,0
|
||||
20250227,163500,1073770500,5400,5400,5400,5400,0
|
||||
20250227,163400,1073770500,5400,5400,5400,5400,0
|
||||
20250227,163300,1073770500,5400,5400,5400,5400,0
|
||||
20250227,163200,1073770500,5400,5400,5400,5400,0
|
||||
20250227,163100,1073770500,5400,5400,5400,5400,0
|
||||
20250227,163000,1073770500,5400,5400,5400,5400,0
|
||||
20250227,162900,1073770500,5400,5400,5400,5400,1685
|
||||
20250227,162800,1073770500,5400,5400,5400,5400,0
|
||||
20250227,162700,1073770500,5400,5400,5400,5400,0
|
||||
20250227,162600,1073770500,5400,5400,5400,5400,0
|
||||
20250227,162500,1073770500,5400,5400,5400,5400,0
|
||||
20250227,162400,1073770500,5400,5400,5400,5400,0
|
||||
20250227,162300,1073770500,5400,5400,5400,5400,0
|
||||
20250227,162200,1073770500,5400,5400,5400,5400,0
|
||||
20250227,162100,1073770500,5400,5400,5400,5400,0
|
||||
20250227,162000,1073770500,5400,5400,5400,5400,0
|
||||
20250227,161900,1073770500,5400,5400,5400,5400,0
|
||||
20250227,161800,1073770500,5400,5400,5400,5400,0
|
||||
20250227,161700,1073770500,5400,5400,5400,5400,0
|
||||
20250227,161600,1073770500,5400,5400,5400,5400,0
|
||||
20250227,161500,1073770500,5400,5400,5400,5400,0
|
||||
20250227,161400,1073770500,5400,5400,5400,5400,0
|
||||
20250227,161300,1073770500,5400,5400,5400,5400,0
|
||||
20250227,161200,1073770500,5400,5400,5400,5400,0
|
||||
20250227,161100,1073770500,5400,5400,5400,5400,0
|
||||
20250227,161000,1073770500,5400,5400,5400,5400,0
|
||||
20250227,160900,1073770500,5400,5400,5400,5400,0
|
||||
20250227,160800,1073770500,5400,5400,5400,5400,0
|
||||
20250227,160700,1073770500,5400,5400,5400,5400,0
|
||||
20250227,160600,1073770500,5400,5400,5400,5400,0
|
||||
20250227,160500,1073770500,5400,5400,5400,5400,0
|
||||
20250227,160400,1073770500,5400,5400,5400,5400,0
|
||||
20250227,160300,1073770500,5400,5400,5400,5400,0
|
||||
20250227,160200,1073770500,5400,5400,5400,5400,0
|
||||
20250227,160100,1073770500,5400,5400,5400,5400,0
|
||||
20250227,160000,1073770500,5400,5400,5400,5400,0
|
||||
20250227,155900,1073770500,5400,5400,5400,5400,1685
|
||||
20250227,155800,1073770500,5400,5400,5400,5400,0
|
||||
20250227,155700,1073770500,5400,5400,5400,5400,0
|
||||
20250227,155600,1073770500,5400,5400,5400,5400,0
|
||||
20250227,155500,1073770500,5400,5400,5400,5400,0
|
||||
20250227,155400,1073770500,5400,5400,5400,5400,0
|
||||
20250227,155300,1073770500,5400,5400,5400,5400,0
|
||||
20250227,155200,1073770500,5400,5400,5400,5400,0
|
||||
20250227,155100,1073770500,5400,5400,5400,5400,0
|
||||
20250227,155000,1073770500,5400,5400,5400,5400,0
|
||||
20250227,154900,1073770500,5400,5400,5400,5400,0
|
||||
20250227,154800,1073770500,5400,5400,5400,5400,0
|
||||
20250227,154700,1073770500,5400,5400,5400,5400,0
|
||||
20250227,154600,1073770500,5400,5400,5400,5400,0
|
||||
20250227,154500,1073770500,5400,5400,5400,5400,0
|
||||
20250227,154400,1073770500,5400,5400,5400,5400,0
|
||||
20250227,154300,1073770500,5400,5400,5400,5400,0
|
||||
20250227,154200,1073770500,5400,5400,5400,5400,0
|
||||
20250227,154100,1073770500,5400,5400,5400,5400,0
|
||||
20250227,154000,1073770500,5400,5400,5400,5400,0
|
||||
20250227,153900,1073770500,5400,5400,5400,5400,0
|
||||
20250227,153800,1073770500,5400,5400,5400,5400,0
|
||||
20250227,153700,1073770500,5400,5400,5400,5400,0
|
||||
20250227,153600,1073770500,5400,5400,5400,5400,0
|
||||
20250227,153500,1073770500,5400,5400,5400,5400,0
|
||||
20250227,153400,1073770500,5400,5400,5400,5400,0
|
||||
20250227,153300,1073770500,5400,5400,5400,5400,0
|
||||
20250227,153200,1073770500,5400,5400,5400,5400,0
|
||||
20250227,153100,1073770500,5400,5400,5400,5400,0
|
||||
20250227,153000,1073770500,5400,5400,5400,5400,1685
|
||||
20250227,152900,1064671500,5400,5400,5400,5400,0
|
||||
20250227,152800,1064671500,5400,5400,5400,5400,0
|
||||
20250227,152700,1064671500,5400,5400,5400,5400,0
|
||||
20250227,152600,1064671500,5400,5400,5400,5400,0
|
||||
20250227,152500,1064671500,5400,5400,5400,5400,0
|
||||
20250227,152400,1064671500,5400,5400,5400,5400,0
|
||||
20250227,152300,1064671500,5400,5400,5400,5400,0
|
||||
20250227,152200,1064671500,5400,5400,5400,5400,0
|
||||
20250227,152100,1064671500,5400,5400,5400,5400,0
|
||||
20250227,152000,1064671500,5400,5400,5400,5400,0
|
||||
20250227,151900,1064671500,5400,5430,5430,5390,264
|
||||
20250227,151800,1063240600,5410,5410,5410,5410,0
|
||||
20250227,151700,1063240600,5410,5420,5420,5410,22
|
||||
20250227,151600,1063121570,5410,5420,5420,5410,20
|
||||
20250227,151500,1063013260,5420,5420,5420,5420,0
|
||||
20250227,151400,1063013260,5420,5420,5420,5420,0
|
||||
20250227,151300,1063013260,5420,5420,5420,5420,0
|
||||
20250227,151200,1063013260,5420,5420,5420,5420,0
|
||||
20250227,151100,1063013260,5420,5420,5420,5420,89
|
||||
20250227,151000,1062530880,5430,5430,5430,5430,56
|
||||
20250227,150900,1062226800,5410,5440,5440,5400,1012
|
||||
20250227,150800,1056750720,5430,5450,5450,5430,15
|
||||
20250227,150700,1056669250,5420,5440,5440,5420,204
|
||||
20250227,150600,1055561680,5450,5450,5450,5450,2
|
||||
20250227,150500,1055550780,5450,5450,5450,5450,46
|
||||
20250227,150400,1055300080,5450,5450,5450,5450,20
|
||||
20250227,150300,1055191080,5450,5440,5450,5440,318
|
||||
20250227,150200,1053458510,5450,5450,5450,5450,0
|
||||
20250227,150100,1053458510,5450,5450,5450,5450,0
|
||||
20250227,150000,1053458510,5450,5450,5450,5450,0
|
||||
20250227,145900,1053458510,5450,5440,5450,5440,3
|
||||
20250227,145800,1053442170,5440,5450,5450,5440,7
|
||||
20250227,145700,1053404040,5460,5460,5460,5460,0
|
||||
20250227,145600,1053404040,5460,5460,5460,5460,0
|
||||
20250227,145500,1053404040,5460,5460,5460,5460,0
|
||||
20250227,145400,1053404040,5460,5460,5460,5460,0
|
||||
20250227,145300,1053404040,5460,5460,5460,5460,0
|
||||
20250227,145200,1053404040,5460,5460,5460,5460,0
|
||||
20250227,145100,1053404040,5460,5460,5460,5460,0
|
||||
20250227,145000,1053404040,5460,5440,5460,5420,700
|
||||
20250227,144900,1049603000,5480,5470,5480,5420,101
|
||||
20250227,144800,1049053850,5480,5480,5480,5480,1
|
||||
20250227,144700,1049048370,5490,5490,5490,5490,0
|
||||
20250227,144600,1049048370,5490,5490,5490,5490,0
|
||||
20250227,144500,1049048370,5490,5480,5490,5480,2000
|
||||
20250227,144400,1038070940,5480,5480,5480,5480,1
|
||||
20250227,144300,1038065460,5450,5490,5490,5450,181
|
||||
20250227,144200,1037078790,5490,5470,5510,5430,2479
|
||||
20250227,144100,1023494690,5480,5470,5480,5470,43
|
||||
20250227,144000,1023259450,5440,5500,5500,5440,383
|
||||
20250227,143900,1021168260,5510,5480,5510,5480,1857
|
||||
20250227,143800,1010953220,5500,5490,5580,5470,27544
|
||||
20250227,143700,857693810,5510,5450,5510,5450,10013
|
||||
20250227,143600,802698310,5450,5410,5450,5410,4002
|
||||
20250227,143500,780925660,5420,5420,5420,5420,0
|
||||
20250227,143400,780925660,5420,5420,5420,5420,1
|
||||
20250227,143300,780920240,5400,5400,5400,5400,0
|
||||
20250227,143200,780920240,5400,5400,5400,5390,1009
|
||||
20250227,143100,775479730,5400,5410,5410,5400,201
|
||||
20250227,143000,774394320,5420,5420,5420,5420,1
|
||||
20250227,142900,774388900,5440,5420,5440,5420,1001
|
||||
20250227,142800,768955100,5420,5420,5420,5420,0
|
||||
20250227,142700,768955100,5420,5420,5420,5420,0
|
||||
20250227,142600,768955100,5420,5420,5420,5420,17
|
||||
20250227,142500,768862960,5420,5420,5420,5420,0
|
||||
20250227,142400,768862960,5420,5420,5420,5420,0
|
||||
20250227,142300,768862960,5420,5420,5420,5420,1
|
||||
20250227,142200,768857540,5420,5410,5420,5410,2
|
||||
20250227,142100,768846710,5390,5390,5390,5390,0
|
||||
20250227,142000,768846710,5390,5390,5390,5390,4000
|
||||
20250227,141900,747286710,5400,5410,5410,5400,2390
|
||||
20250227,141800,734380700,5420,5420,5420,5420,0
|
||||
20250227,141700,734380700,5420,5410,5420,5370,3200
|
||||
20250227,141600,717136570,5420,5420,5420,5420,0
|
||||
20250227,141500,717136570,5420,5420,5420,5420,0
|
||||
20250227,141400,717136570,5420,5420,5420,5410,311
|
||||
20250227,141300,715453780,5430,5430,5430,5430,0
|
||||
20250227,141200,715453780,5430,5430,5430,5430,0
|
||||
20250227,141100,715453780,5430,5430,5430,5430,0
|
||||
20250227,141000,715453780,5430,5430,5430,5430,1
|
||||
20250227,140900,715448350,5440,5440,5440,5440,0
|
||||
20250227,140800,715448350,5440,5440,5440,5440,0
|
||||
20250227,140700,715448350,5440,5440,5440,5440,0
|
||||
20250227,140600,715448350,5440,5440,5440,5440,0
|
||||
20250227,140500,715448350,5440,5440,5440,5440,0
|
||||
20250227,140400,715448350,5440,5440,5440,5440,1
|
||||
20250227,140300,715442910,5450,5450,5450,5450,0
|
||||
20250227,140200,715442910,5450,5450,5450,5450,0
|
||||
20250227,140100,715442910,5450,5450,5450,5450,0
|
||||
20250227,140000,715442910,5450,5450,5450,5450,0
|
||||
20250227,135900,715442910,5450,5450,5450,5450,0
|
||||
20250227,135800,715442910,5450,5450,5450,5450,0
|
||||
20250227,135700,715442910,5450,5450,5450,5450,0
|
||||
20250227,135600,715442910,5450,5450,5450,5450,0
|
||||
20250227,135500,715442910,5450,5430,5450,5420,1105
|
||||
20250227,135400,709435340,5400,5400,5400,5400,2000
|
||||
20250227,135300,698635340,5410,5380,5410,5380,4000
|
||||
20250227,135200,677017540,5370,5370,5370,5370,0
|
||||
20250227,135100,677017540,5370,5370,5370,5370,14
|
||||
20250227,135000,676942360,5370,5370,5370,5370,9
|
||||
20250227,134900,676894030,5370,5370,5370,5370,0
|
||||
20250227,134800,676894030,5370,5370,5370,5370,1
|
||||
20250227,134700,676888660,5370,5370,5370,5370,17
|
||||
20250227,134600,676797370,5370,5370,5370,5370,0
|
||||
20250227,134500,676797370,5370,5370,5370,5370,1
|
||||
20250227,134400,676792000,5370,5370,5370,5370,0
|
||||
20250227,134300,676792000,5370,5370,5370,5370,0
|
||||
20250227,134200,676792000,5370,5370,5370,5370,2
|
||||
20250227,134100,676781260,5370,5370,5370,5370,0
|
||||
20250227,134000,676781260,5370,5370,5370,5370,150
|
||||
20250227,133900,675975760,5370,5370,5370,5370,1
|
||||
20250227,133800,675970390,5370,5370,5370,5370,0
|
||||
20250227,133700,675970390,5370,5370,5370,5370,0
|
||||
20250227,133600,675970390,5370,5370,5370,5370,1
|
||||
20250227,133500,675965020,5370,5370,5370,5370,0
|
||||
20250227,133400,675965020,5370,5370,5370,5370,1
|
||||
20250227,133300,675959650,5370,5370,5370,5370,0
|
||||
20250227,133200,675959650,5370,5370,5370,5370,1
|
||||
20250227,133100,675954280,5370,5370,5370,5370,0
|
||||
20250227,133000,675954280,5370,5370,5370,5370,4
|
||||
20250227,132900,675932800,5360,5370,5370,5360,205
|
||||
20250227,132800,674833750,5380,5400,5400,5370,418
|
||||
20250227,132700,672586430,5400,5400,5400,5400,12
|
||||
20250227,132600,672521630,5400,5400,5400,5400,24
|
||||
20250227,132500,672392030,5410,5410,5410,5410,0
|
||||
20250227,132400,672392030,5410,5410,5410,5410,0
|
||||
20250227,132300,672392030,5410,5410,5410,5410,0
|
||||
20250227,132200,672392030,5410,5410,5410,5410,0
|
||||
20250227,132100,672392030,5410,5400,5410,5400,37
|
||||
20250227,132000,672192220,5410,5410,5410,5410,0
|
||||
20250227,131900,672192220,5410,5410,5410,5410,5
|
||||
20250227,131800,672165170,5410,5410,5410,5410,1
|
||||
20250227,131700,672159760,5410,5410,5420,5400,102
|
||||
20250227,131600,671608920,5420,5420,5420,5420,1
|
||||
20250227,131500,671603500,5410,5410,5410,5410,6
|
||||
20250227,131400,671571040,5400,5430,5430,5400,2010
|
||||
20250227,131300,660711460,5400,5420,5420,5400,124
|
||||
20250227,131200,660039630,5420,5420,5430,5380,2399
|
||||
20250227,131100,647083800,5430,5450,5450,5400,1210
|
||||
20250227,131000,640539930,5450,5450,5450,5450,0
|
||||
20250227,130900,640539930,5450,5450,5450,5450,61
|
||||
20250227,130800,640207480,5450,5480,5490,5440,2750
|
||||
20250227,130700,625197390,5480,5480,5490,5460,2256
|
||||
20250227,130600,612820810,5490,5450,5500,5450,2871
|
||||
20250227,130500,597085090,5450,5400,5450,5400,1036
|
||||
20250227,130400,591455510,5410,5400,5410,5370,16
|
||||
20250227,130300,591369380,5410,5410,5410,5410,435
|
||||
20250227,130200,589016030,5420,5420,5420,5420,2
|
||||
20250227,130100,589005190,5420,5420,5420,5420,0
|
||||
20250227,130000,589005190,5420,5410,5420,5410,41
|
||||
20250227,125900,588783370,5410,5420,5420,5410,21
|
||||
20250227,125800,588669750,5410,5420,5420,5410,43
|
||||
20250227,125700,588437090,5410,5420,5420,5410,3
|
||||
20250227,125600,588420850,5420,5400,5420,5400,868
|
||||
20250227,125500,583722610,5410,5390,5410,5390,223
|
||||
20250227,125400,582516540,5390,5400,5400,5390,203
|
||||
20250227,125300,581420370,5400,5400,5400,5400,0
|
||||
20250227,125200,581420370,5400,5400,5400,5400,0
|
||||
20250227,125100,581420370,5400,5400,5400,5400,11
|
||||
20250227,125000,581360970,5390,5390,5390,5390,0
|
||||
20250227,124900,581360970,5390,5390,5390,5390,0
|
||||
20250227,124800,581360970,5390,5390,5390,5390,0
|
||||
20250227,124700,581360970,5390,5390,5390,5390,4
|
||||
20250227,124600,581339410,5390,5390,5390,5390,1
|
||||
20250227,124500,581334020,5380,5380,5380,5380,100
|
||||
20250227,124400,580796020,5380,5380,5380,5380,207
|
||||
20250227,124300,579682360,5390,5390,5390,5390,0
|
||||
20250227,124200,579682360,5390,5390,5390,5390,0
|
||||
20250227,124100,579682360,5390,5390,5390,5390,0
|
||||
20250227,124000,579682360,5390,5390,5390,5390,0
|
||||
20250227,123900,579682360,5390,5390,5390,5390,0
|
||||
20250227,123800,579682360,5390,5390,5390,5390,0
|
||||
20250227,123700,579682360,5390,5370,5390,5370,2
|
||||
20250227,123600,579671600,5400,5400,5400,5400,0
|
||||
20250227,123500,579671600,5400,5400,5400,5400,0
|
||||
20250227,123400,579671600,5400,5400,5400,5400,0
|
||||
20250227,123300,579671600,5400,5400,5400,5400,0
|
||||
20250227,123200,579671600,5400,5400,5400,5400,0
|
||||
20250227,123100,579671600,5400,5380,5400,5370,12
|
||||
20250227,123000,579607110,5400,5400,5400,5400,0
|
||||
20250227,122900,579607110,5400,5400,5400,5400,0
|
||||
20250227,122800,579607110,5400,5400,5400,5400,2
|
||||
20250227,122700,579596310,5380,5380,5380,5380,0
|
||||
20250227,122600,579596310,5380,5380,5380,5380,2
|
||||
20250227,122500,579585550,5390,5390,5390,5390,0
|
||||
20250227,122400,579585550,5390,5390,5390,5390,0
|
||||
20250227,122300,579585550,5390,5390,5390,5390,500
|
||||
20250227,122200,576890550,5390,5390,5390,5390,225
|
||||
20250227,122100,575677800,5390,5390,5390,5390,300
|
||||
20250227,122000,574060800,5380,5380,5380,5380,206
|
||||
20250227,121900,572952520,5390,5390,5390,5390,1
|
||||
20250227,121800,572947130,5380,5390,5390,5380,74
|
||||
20250227,121700,572548770,5390,5370,5390,5370,121
|
||||
20250227,121600,571896990,5380,5380,5380,5380,0
|
||||
20250227,121500,571896990,5380,5380,5380,5380,200
|
||||
20250227,121400,570820990,5380,5360,5380,5360,73
|
||||
20250227,121300,570429690,5360,5360,5360,5360,0
|
||||
20250227,121200,570429690,5360,5360,5360,5360,0
|
||||
20250227,121100,570429690,5360,5360,5360,5360,0
|
||||
20250227,121000,570429690,5360,5360,5360,5360,0
|
||||
20250227,120900,570429690,5360,5360,5360,5360,0
|
||||
20250227,120800,570429690,5360,5350,5360,5350,787
|
||||
20250227,120700,566219230,5330,5330,5330,5330,900
|
||||
20250227,120600,561422230,5330,5350,5350,5330,336
|
||||
20250227,120500,559628430,5340,5340,5340,5340,0
|
||||
20250227,120400,559628430,5340,5340,5340,5340,1
|
||||
20250227,120300,559623090,5320,5340,5350,5320,5621
|
||||
20250227,120200,529654490,5340,5340,5340,5340,0
|
||||
20250227,120100,529654490,5340,5340,5340,5340,0
|
||||
20250227,120000,529654490,5340,5340,5340,5340,29
|
||||
20250227,115900,529499630,5350,5340,5350,5340,65
|
||||
20250227,115800,529152510,5340,5350,5350,5340,78
|
||||
20250227,115700,528735780,5350,5350,5350,5350,49
|
||||
20250227,115600,528473630,5360,5350,5360,5350,238
|
||||
20250227,115500,527198310,5350,5350,5350,5350,56
|
||||
20250227,115400,526898710,5350,5350,5350,5350,84
|
||||
20250227,115300,526449310,5350,5360,5360,5350,603
|
||||
20250227,115200,523223250,5380,5380,5380,5380,0
|
||||
20250227,115100,523223250,5380,5360,5380,5350,1059
|
||||
20250227,115000,517556850,5360,5360,5360,5360,57
|
||||
20250227,114900,517251330,5360,5360,5360,5360,56
|
||||
20250227,114800,516951170,5360,5360,5360,5360,57
|
||||
20250227,114700,516645650,5360,5360,5360,5360,71
|
||||
20250227,114600,516265090,5360,5360,5360,5360,80
|
||||
20250227,114500,515836290,5360,5360,5360,5360,821
|
||||
20250227,114400,511435730,5360,5360,5360,5360,57
|
||||
20250227,114300,511130210,5360,5360,5360,5360,86
|
||||
20250227,114200,510669250,5360,5360,5360,5360,85
|
||||
20250227,114100,510213650,5390,5390,5390,5390,28
|
||||
20250227,114000,510062730,5360,5360,5360,5360,233
|
||||
20250227,113900,508813850,5360,5370,5390,5360,69
|
||||
20250227,113800,508443580,5390,5370,5390,5370,62
|
||||
20250227,113700,508110560,5370,5370,5370,5370,57
|
||||
20250227,113600,507804470,5370,5370,5370,5370,58
|
||||
20250227,113500,507493010,5370,5370,5370,5370,56
|
||||
20250227,113400,507192290,5370,5370,5370,5370,84
|
||||
20250227,113300,506741210,5360,5420,5420,5360,103
|
||||
20250227,113200,506188110,5390,5400,5420,5390,2024
|
||||
20250227,113100,495258500,5400,5350,5400,5350,3069
|
||||
20250227,113000,478724070,5350,5360,5360,5350,33
|
||||
20250227,112900,478547240,5370,5360,5370,5360,32
|
||||
20250227,112800,478375680,5360,5360,5360,5360,56
|
||||
20250227,112700,478075520,5360,5360,5360,5360,115
|
||||
20250227,112600,477459120,5360,5360,5360,5360,28
|
||||
20250227,112500,477309040,5370,5350,5370,5350,29
|
||||
20250227,112400,477153870,5350,5350,5360,5350,86
|
||||
20250227,112300,476693760,5350,5350,5360,5350,393
|
||||
20250227,112200,474588200,5350,5350,5350,5350,57
|
||||
20250227,112100,474283250,5350,5350,5350,5350,272
|
||||
20250227,112000,472828050,5350,5350,5360,5350,72
|
||||
20250227,111900,472442690,5360,5360,5360,5360,797
|
||||
20250227,111800,468170770,5360,5360,5360,5360,522
|
||||
20250227,111700,465372850,5360,5370,5390,5360,2129
|
||||
20250227,111600,453940330,5370,5450,5450,5370,3490
|
||||
20250227,111500,435180230,5450,5370,5480,5370,9269
|
||||
20250227,111400,384893890,5370,5380,5380,5370,86
|
||||
20250227,111300,384432060,5400,5400,5400,5400,0
|
||||
20250227,111200,384432060,5400,5400,5400,5400,100
|
||||
20250227,111100,383892060,5370,5400,5400,5370,7
|
||||
20250227,111000,383854440,5390,5380,5390,5380,390
|
||||
20250227,110900,381754450,5360,5370,5370,5360,6165
|
||||
20250227,110800,348658480,5370,5390,5390,5370,179
|
||||
20250227,110700,347693730,5390,5390,5390,5390,69
|
||||
20250227,110600,347321820,5380,5380,5380,5380,1
|
||||
20250227,110500,347316440,5370,5370,5370,5370,0
|
||||
20250227,110400,347316440,5370,5370,5370,5370,25
|
||||
20250227,110300,347182190,5360,5390,5390,5360,2248
|
||||
20250227,110200,335113140,5390,5390,5390,5390,0
|
||||
20250227,110100,335113140,5390,5390,5390,5390,2
|
||||
20250227,110000,335102360,5430,5400,5430,5400,395
|
||||
20250227,105900,332969240,5390,5390,5390,5390,0
|
||||
20250227,105800,332969240,5390,5390,5390,5390,1
|
||||
20250227,105700,332963850,5360,5370,5370,5360,1258
|
||||
20250227,105600,326220560,5390,5390,5390,5390,119
|
||||
20250227,105500,325579150,5390,5390,5390,5390,121
|
||||
20250227,105400,324926960,5360,5360,5360,5360,0
|
||||
20250227,105300,324926960,5360,5410,5410,5360,1235
|
||||
20250227,105200,318270190,5420,5400,5440,5400,3200
|
||||
20250227,105100,300918130,5390,5350,5390,5350,5157
|
||||
20250227,105000,273136860,5350,5350,5350,5350,0
|
||||
20250227,104900,273136860,5350,5340,5350,5340,2
|
||||
20250227,104800,273126170,5340,5350,5350,5340,1085
|
||||
20250227,104700,267331970,5350,5340,5350,5330,1462
|
||||
20250227,104600,259528390,5350,5360,5360,5350,2154
|
||||
20250227,104500,248001710,5370,5370,5370,5370,200
|
||||
20250227,104400,246927710,5370,5370,5370,5370,4
|
||||
20250227,104300,246906230,5350,5350,5350,5350,0
|
||||
20250227,104200,246906230,5350,5350,5350,5350,0
|
||||
20250227,104100,246906230,5350,5370,5370,5340,3885
|
||||
20250227,104000,226122550,5360,5360,5360,5360,0
|
||||
20250227,103900,226122550,5360,5340,5360,5340,8223
|
||||
20250227,103800,182128420,5340,5380,5380,5340,6940
|
||||
20250227,103700,144970040,5390,5390,5390,5390,0
|
||||
20250227,103600,144970040,5390,5390,5390,5390,20
|
||||
20250227,103500,144862240,5400,5400,5400,5400,0
|
||||
20250227,103400,144862240,5400,5400,5400,5400,0
|
||||
20250227,103300,144862240,5400,5400,5400,5400,0
|
||||
20250227,103200,144862240,5400,5400,5400,5400,1
|
||||
20250227,103100,144856840,5400,5390,5400,5380,280
|
||||
20250227,103000,143346490,5410,5410,5410,5410,0
|
||||
20250227,102900,143346490,5410,5410,5410,5410,1
|
||||
20250227,102800,143341080,5400,5400,5400,5400,0
|
||||
20250227,102700,143341080,5400,5400,5400,5400,0
|
||||
20250227,102600,143341080,5400,5400,5400,5400,1
|
||||
20250227,102500,143335680,5410,5410,5410,5410,1
|
||||
20250227,102400,143330270,5410,5410,5410,5410,0
|
||||
20250227,102300,143330270,5410,5410,5410,5410,0
|
||||
20250227,102200,143330270,5410,5410,5410,5410,0
|
||||
20250227,102100,143330270,5410,5410,5410,5410,0
|
||||
20250227,102000,143330270,5410,5410,5410,5410,0
|
||||
20250227,101900,143330270,5410,5410,5410,5410,0
|
||||
20250227,101800,143330270,5410,5410,5410,5410,1
|
||||
20250227,101700,143324860,5400,5400,5400,5400,0
|
||||
20250227,101600,143324860,5400,5400,5400,5400,0
|
||||
20250227,101500,143324860,5400,5400,5400,5400,67
|
||||
20250227,101400,142963060,5410,5410,5410,5410,1
|
||||
20250227,101300,142957650,5410,5410,5410,5410,0
|
||||
20250227,101200,142957650,5410,5410,5410,5410,0
|
||||
20250227,101100,142957650,5410,5410,5410,5410,0
|
||||
20250227,101000,142957650,5410,5410,5410,5410,0
|
||||
20250227,100900,142957650,5410,5410,5410,5410,0
|
||||
20250227,100800,142957650,5410,5410,5410,5410,0
|
||||
20250227,100700,142957650,5410,5410,5410,5410,0
|
||||
20250227,100600,142957650,5410,5410,5410,5410,0
|
||||
20250227,100500,142957650,5410,5410,5410,5410,0
|
||||
20250227,100400,142957650,5410,5390,5410,5390,22
|
||||
20250227,100300,142839050,5400,5400,5400,5400,4
|
||||
20250227,100200,142817450,5410,5410,5410,5410,0
|
||||
20250227,100100,142817450,5410,5410,5410,5410,0
|
||||
20250227,100000,142817450,5410,5410,5410,5410,21
|
||||
20250227,095900,142703840,5410,5410,5410,5410,9
|
||||
20250227,095800,142655150,5410,5410,5410,5410,0
|
||||
20250227,095700,142655150,5410,5410,5410,5410,0
|
||||
20250227,095600,142655150,5410,5410,5410,5410,0
|
||||
20250227,095500,142655150,5410,5400,5410,5400,7
|
||||
20250227,095400,142617340,5410,5390,5410,5360,1749
|
||||
20250227,095300,133225840,5400,5400,5400,5400,15
|
||||
20250227,095200,133144840,5390,5390,5390,5390,39
|
||||
20250227,095100,132934630,5380,5380,5380,5380,25
|
||||
20250227,095000,132800130,5400,5400,5400,5400,421
|
||||
20250227,094900,130526730,5400,5400,5400,5400,0
|
||||
20250227,094800,130526730,5400,5400,5400,5400,200
|
||||
20250227,094700,129446730,5400,5400,5400,5400,0
|
||||
20250227,094600,129446730,5400,5400,5400,5400,11
|
||||
20250227,094500,129387330,5370,5380,5380,5360,294
|
||||
20250227,094400,127808460,5390,5400,5400,5390,11
|
||||
20250227,094300,127749160,5360,5390,5390,5360,7
|
||||
20250227,094200,127711550,5380,5380,5380,5380,0
|
||||
20250227,094100,127711550,5380,5380,5380,5380,0
|
||||
20250227,094000,127711550,5380,5380,5380,5380,0
|
||||
20250227,093900,127711550,5380,5380,5380,5380,0
|
||||
20250227,093800,127711550,5380,5380,5380,5380,0
|
||||
20250227,093700,127711550,5380,5380,5380,5380,0
|
||||
20250227,093600,127711550,5380,5390,5400,5330,3200
|
||||
20250227,093500,110570360,5400,5400,5400,5400,4
|
||||
20250227,093400,110548760,5410,5410,5410,5410,0
|
||||
20250227,093300,110548760,5410,5410,5410,5410,4
|
||||
20250227,093200,110527120,5410,5410,5410,5410,1
|
||||
20250227,093100,110521710,5420,5400,5420,5400,332
|
||||
20250227,093000,108725130,5400,5390,5400,5390,415
|
||||
20250227,092900,106484160,5380,5410,5410,5380,930
|
||||
20250227,092800,101479730,5410,5390,5410,5390,154
|
||||
20250227,092700,100648500,5380,5370,5380,5370,261
|
||||
20250227,092600,99245320,5370,5370,5370,5370,2
|
||||
20250227,092500,99234580,5370,5370,5370,5370,2
|
||||
20250227,092400,99223840,5340,5340,5340,5340,0
|
||||
20250227,092300,99223840,5340,5340,5340,5340,0
|
||||
20250227,092200,99223840,5340,5350,5370,5340,660
|
||||
20250227,092100,95682250,5340,5350,5350,5310,5259
|
||||
20250227,092000,67714210,5340,5340,5340,5340,0
|
||||
20250227,091900,67714210,5340,5360,5360,5340,6
|
||||
20250227,091800,67682120,5360,5360,5360,5360,0
|
||||
20250227,091700,67682120,5360,5360,5360,5360,1
|
||||
20250227,091600,67676760,5360,5360,5360,5340,4
|
||||
20250227,091500,67655350,5340,5360,5360,5340,3
|
||||
20250227,091400,67639300,5340,5370,5370,5340,16
|
||||
20250227,091300,67553640,5380,5380,5380,5380,50
|
||||
20250227,091200,67284640,5380,5380,5380,5380,0
|
||||
20250227,091100,67284640,5380,5380,5380,5380,2
|
||||
20250227,091000,67273880,5380,5380,5380,5380,3
|
||||
20250227,090900,67257740,5380,5390,5390,5380,3
|
||||
20250227,090800,67241590,5390,5380,5390,5380,400
|
||||
20250227,090700,65087340,5390,5390,5390,5390,0
|
||||
20250227,090600,65087340,5390,5390,5390,5390,0
|
||||
20250227,090500,65087340,5390,5390,5390,5390,92
|
||||
20250227,090400,64591460,5400,5370,5400,5370,4726
|
||||
20250227,090300,39178220,5370,5370,5370,5370,0
|
||||
20250227,090200,39178220,5370,5360,5370,5360,1040
|
||||
20250227,090100,33594290,5360,5310,5360,5310,3249
|
||||
20250227,090000,16297870,5290,5340,5340,5290,3058
|
||||
|
Reference in New Issue
Block a user