Update 2025-02-27 2849 candle_min
This commit is contained in:
667
091580/min/candle-20250227.csv
Normal file
667
091580/min/candle-20250227.csv
Normal file
@@ -0,0 +1,667 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,200500,761318170,8560,8560,8560,8560,530
|
||||
20250227,200400,761318170,8560,8560,8560,8560,0
|
||||
20250227,200300,761318170,8560,8560,8560,8560,0
|
||||
20250227,200200,761318170,8560,8560,8560,8560,0
|
||||
20250227,200100,761318170,8560,8560,8560,8560,0
|
||||
20250227,200000,761318170,8560,8560,8560,8560,0
|
||||
20250227,195900,761318170,8560,8560,8560,8560,0
|
||||
20250227,195800,761318170,8560,8560,8560,8560,0
|
||||
20250227,195700,761318170,8560,8560,8560,8560,0
|
||||
20250227,195600,761318170,8560,8560,8560,8560,0
|
||||
20250227,195500,761318170,8560,8560,8560,8560,0
|
||||
20250227,195400,761318170,8560,8560,8560,8560,0
|
||||
20250227,195300,761318170,8560,8560,8560,8560,0
|
||||
20250227,195200,761318170,8560,8560,8560,8560,0
|
||||
20250227,195100,761318170,8560,8560,8560,8560,0
|
||||
20250227,195000,761318170,8560,8560,8560,8560,0
|
||||
20250227,194900,761318170,8560,8560,8560,8560,0
|
||||
20250227,194800,761318170,8560,8560,8560,8560,0
|
||||
20250227,194700,761318170,8560,8560,8560,8560,0
|
||||
20250227,194600,761318170,8560,8560,8560,8560,0
|
||||
20250227,194500,761318170,8560,8560,8560,8560,0
|
||||
20250227,194400,761318170,8560,8560,8560,8560,0
|
||||
20250227,194300,761318170,8560,8560,8560,8560,0
|
||||
20250227,194200,761318170,8560,8560,8560,8560,0
|
||||
20250227,194100,761318170,8560,8560,8560,8560,0
|
||||
20250227,194000,761318170,8560,8560,8560,8560,0
|
||||
20250227,193900,761318170,8560,8560,8560,8560,0
|
||||
20250227,193800,761318170,8560,8560,8560,8560,0
|
||||
20250227,193700,761318170,8560,8560,8560,8560,0
|
||||
20250227,193600,761318170,8560,8560,8560,8560,0
|
||||
20250227,193500,761318170,8560,8560,8560,8560,530
|
||||
20250227,193400,761318170,8560,8560,8560,8560,0
|
||||
20250227,193300,761318170,8560,8560,8560,8560,0
|
||||
20250227,193200,761318170,8560,8560,8560,8560,0
|
||||
20250227,193100,761318170,8560,8560,8560,8560,0
|
||||
20250227,193000,761318170,8560,8560,8560,8560,0
|
||||
20250227,192900,761318170,8560,8560,8560,8560,0
|
||||
20250227,192800,761318170,8560,8560,8560,8560,0
|
||||
20250227,192700,761318170,8560,8560,8560,8560,0
|
||||
20250227,192600,761318170,8560,8560,8560,8560,0
|
||||
20250227,192500,761318170,8560,8560,8560,8560,0
|
||||
20250227,192400,761318170,8560,8560,8560,8560,0
|
||||
20250227,192300,761318170,8560,8560,8560,8560,0
|
||||
20250227,192200,761318170,8560,8560,8560,8560,0
|
||||
20250227,192100,761318170,8560,8560,8560,8560,0
|
||||
20250227,192000,761318170,8560,8560,8560,8560,0
|
||||
20250227,191900,761318170,8560,8560,8560,8560,0
|
||||
20250227,191800,761318170,8560,8560,8560,8560,0
|
||||
20250227,191700,761318170,8560,8560,8560,8560,0
|
||||
20250227,191600,761318170,8560,8560,8560,8560,0
|
||||
20250227,191500,761318170,8560,8560,8560,8560,0
|
||||
20250227,191400,761318170,8560,8560,8560,8560,0
|
||||
20250227,191300,761318170,8560,8560,8560,8560,0
|
||||
20250227,191200,761318170,8560,8560,8560,8560,0
|
||||
20250227,191100,761318170,8560,8560,8560,8560,0
|
||||
20250227,191000,761318170,8560,8560,8560,8560,0
|
||||
20250227,190900,761318170,8560,8560,8560,8560,0
|
||||
20250227,190800,761318170,8560,8560,8560,8560,0
|
||||
20250227,190700,761318170,8560,8560,8560,8560,0
|
||||
20250227,190600,761318170,8560,8560,8560,8560,0
|
||||
20250227,190500,761318170,8560,8560,8560,8560,530
|
||||
20250227,190400,761318170,8560,8560,8560,8560,0
|
||||
20250227,190300,761318170,8560,8560,8560,8560,0
|
||||
20250227,190200,761318170,8560,8560,8560,8560,0
|
||||
20250227,190100,761318170,8560,8560,8560,8560,0
|
||||
20250227,190000,761318170,8560,8560,8560,8560,0
|
||||
20250227,185900,761318170,8560,8560,8560,8560,0
|
||||
20250227,185800,761318170,8560,8560,8560,8560,0
|
||||
20250227,185700,761318170,8560,8560,8560,8560,0
|
||||
20250227,185600,761318170,8560,8560,8560,8560,0
|
||||
20250227,185500,761318170,8560,8560,8560,8560,0
|
||||
20250227,185400,761318170,8560,8560,8560,8560,0
|
||||
20250227,185300,761318170,8560,8560,8560,8560,0
|
||||
20250227,185200,761318170,8560,8560,8560,8560,0
|
||||
20250227,185100,761318170,8560,8560,8560,8560,0
|
||||
20250227,185000,761318170,8560,8560,8560,8560,0
|
||||
20250227,184900,761318170,8560,8560,8560,8560,0
|
||||
20250227,184800,761318170,8560,8560,8560,8560,0
|
||||
20250227,184700,761318170,8560,8560,8560,8560,0
|
||||
20250227,184600,761318170,8560,8560,8560,8560,0
|
||||
20250227,184500,761318170,8560,8560,8560,8560,0
|
||||
20250227,184400,761318170,8560,8560,8560,8560,0
|
||||
20250227,184300,761318170,8560,8560,8560,8560,0
|
||||
20250227,184200,761318170,8560,8560,8560,8560,0
|
||||
20250227,184100,761318170,8560,8560,8560,8560,0
|
||||
20250227,184000,761318170,8560,8560,8560,8560,0
|
||||
20250227,183900,761318170,8560,8560,8560,8560,0
|
||||
20250227,183800,761318170,8560,8560,8560,8560,0
|
||||
20250227,183700,761318170,8560,8560,8560,8560,0
|
||||
20250227,183600,761318170,8560,8560,8560,8560,0
|
||||
20250227,183500,761318170,8560,8560,8560,8560,530
|
||||
20250227,183400,761318170,8560,8560,8560,8560,0
|
||||
20250227,183300,761318170,8560,8560,8560,8560,0
|
||||
20250227,183200,761318170,8560,8560,8560,8560,0
|
||||
20250227,183100,761318170,8560,8560,8560,8560,0
|
||||
20250227,183000,761318170,8560,8560,8560,8560,0
|
||||
20250227,182900,761318170,8560,8560,8560,8560,0
|
||||
20250227,182800,761318170,8560,8560,8560,8560,0
|
||||
20250227,182700,761318170,8560,8560,8560,8560,0
|
||||
20250227,182600,761318170,8560,8560,8560,8560,0
|
||||
20250227,182500,761318170,8560,8560,8560,8560,0
|
||||
20250227,182400,761318170,8560,8560,8560,8560,0
|
||||
20250227,182300,761318170,8560,8560,8560,8560,0
|
||||
20250227,182200,761318170,8560,8560,8560,8560,0
|
||||
20250227,182100,761318170,8560,8560,8560,8560,0
|
||||
20250227,182000,761318170,8560,8560,8560,8560,0
|
||||
20250227,181900,761318170,8560,8560,8560,8560,0
|
||||
20250227,181800,761318170,8560,8560,8560,8560,0
|
||||
20250227,181700,761318170,8560,8560,8560,8560,0
|
||||
20250227,181600,761318170,8560,8560,8560,8560,0
|
||||
20250227,181500,761318170,8560,8560,8560,8560,0
|
||||
20250227,181400,761318170,8560,8560,8560,8560,0
|
||||
20250227,181300,761318170,8560,8560,8560,8560,0
|
||||
20250227,181200,761318170,8560,8560,8560,8560,0
|
||||
20250227,181100,761318170,8560,8560,8560,8560,0
|
||||
20250227,181000,761318170,8560,8560,8560,8560,0
|
||||
20250227,180900,761318170,8560,8560,8560,8560,0
|
||||
20250227,180800,761318170,8560,8560,8560,8560,0
|
||||
20250227,180700,761318170,8560,8560,8560,8560,0
|
||||
20250227,180600,761318170,8560,8560,8560,8560,0
|
||||
20250227,180500,761318170,8560,8560,8560,8560,530
|
||||
20250227,180400,761318170,8560,8560,8560,8560,0
|
||||
20250227,180300,761318170,8560,8560,8560,8560,0
|
||||
20250227,180200,761318170,8560,8560,8560,8560,0
|
||||
20250227,180100,761318170,8560,8560,8560,8560,0
|
||||
20250227,180000,761318170,8560,8560,8560,8560,0
|
||||
20250227,175900,761318170,8560,8560,8560,8560,0
|
||||
20250227,175800,761318170,8560,8560,8560,8560,0
|
||||
20250227,175700,761318170,8560,8560,8560,8560,0
|
||||
20250227,175600,761318170,8560,8560,8560,8560,0
|
||||
20250227,175500,761318170,8560,8560,8560,8560,0
|
||||
20250227,175400,761318170,8560,8560,8560,8560,0
|
||||
20250227,175300,761318170,8560,8560,8560,8560,0
|
||||
20250227,175200,761318170,8560,8560,8560,8560,0
|
||||
20250227,175100,761318170,8560,8560,8560,8560,0
|
||||
20250227,175000,761318170,8560,8560,8560,8560,0
|
||||
20250227,174900,761318170,8560,8560,8560,8560,0
|
||||
20250227,174800,761318170,8560,8560,8560,8560,0
|
||||
20250227,174700,761318170,8560,8560,8560,8560,0
|
||||
20250227,174600,761318170,8560,8560,8560,8560,0
|
||||
20250227,174500,761318170,8560,8560,8560,8560,0
|
||||
20250227,174400,761318170,8560,8560,8560,8560,0
|
||||
20250227,174300,761318170,8560,8560,8560,8560,0
|
||||
20250227,174200,761318170,8560,8560,8560,8560,0
|
||||
20250227,174100,761318170,8560,8560,8560,8560,0
|
||||
20250227,174000,761318170,8560,8560,8560,8560,0
|
||||
20250227,173900,761318170,8560,8560,8560,8560,0
|
||||
20250227,173800,761318170,8560,8560,8560,8560,0
|
||||
20250227,173700,761318170,8560,8560,8560,8560,0
|
||||
20250227,173600,761318170,8560,8560,8560,8560,0
|
||||
20250227,173500,761318170,8560,8560,8560,8560,530
|
||||
20250227,173400,761318170,8560,8560,8560,8560,0
|
||||
20250227,173300,761318170,8560,8560,8560,8560,0
|
||||
20250227,173200,761318170,8560,8560,8560,8560,0
|
||||
20250227,173100,761318170,8560,8560,8560,8560,0
|
||||
20250227,173000,761318170,8560,8560,8560,8560,0
|
||||
20250227,172900,761318170,8560,8560,8560,8560,0
|
||||
20250227,172800,761318170,8560,8560,8560,8560,0
|
||||
20250227,172700,761318170,8560,8560,8560,8560,0
|
||||
20250227,172600,761318170,8560,8560,8560,8560,0
|
||||
20250227,172500,761318170,8560,8560,8560,8560,0
|
||||
20250227,172400,761318170,8560,8560,8560,8560,0
|
||||
20250227,172300,761318170,8560,8560,8560,8560,0
|
||||
20250227,172200,761318170,8560,8560,8560,8560,0
|
||||
20250227,172100,761318170,8560,8560,8560,8560,0
|
||||
20250227,172000,761318170,8560,8560,8560,8560,0
|
||||
20250227,171900,761318170,8560,8560,8560,8560,0
|
||||
20250227,171800,761318170,8560,8560,8560,8560,0
|
||||
20250227,171700,761318170,8560,8560,8560,8560,0
|
||||
20250227,171600,761318170,8560,8560,8560,8560,0
|
||||
20250227,171500,761318170,8560,8560,8560,8560,0
|
||||
20250227,171400,761318170,8560,8560,8560,8560,0
|
||||
20250227,171300,761318170,8560,8560,8560,8560,0
|
||||
20250227,171200,761318170,8560,8560,8560,8560,0
|
||||
20250227,171100,761318170,8560,8560,8560,8560,0
|
||||
20250227,171000,761318170,8560,8560,8560,8560,0
|
||||
20250227,170900,761318170,8560,8560,8560,8560,0
|
||||
20250227,170800,761318170,8560,8560,8560,8560,0
|
||||
20250227,170700,761318170,8560,8560,8560,8560,0
|
||||
20250227,170600,761318170,8560,8560,8560,8560,0
|
||||
20250227,170500,761318170,8560,8560,8560,8560,530
|
||||
20250227,170400,761318170,8560,8560,8560,8560,0
|
||||
20250227,170300,761318170,8560,8560,8560,8560,0
|
||||
20250227,170200,761318170,8560,8560,8560,8560,0
|
||||
20250227,170100,761318170,8560,8560,8560,8560,0
|
||||
20250227,170000,761318170,8560,8560,8560,8560,0
|
||||
20250227,165900,761318170,8560,8560,8560,8560,0
|
||||
20250227,165800,761318170,8560,8560,8560,8560,0
|
||||
20250227,165700,761318170,8560,8560,8560,8560,0
|
||||
20250227,165600,761318170,8560,8560,8560,8560,0
|
||||
20250227,165500,761318170,8560,8560,8560,8560,0
|
||||
20250227,165400,761318170,8560,8560,8560,8560,0
|
||||
20250227,165300,761318170,8560,8560,8560,8560,0
|
||||
20250227,165200,761318170,8560,8560,8560,8560,0
|
||||
20250227,165100,761318170,8560,8560,8560,8560,0
|
||||
20250227,165000,761318170,8560,8560,8560,8560,0
|
||||
20250227,164900,761318170,8560,8560,8560,8560,0
|
||||
20250227,164800,761318170,8560,8560,8560,8560,0
|
||||
20250227,164700,761318170,8560,8560,8560,8560,0
|
||||
20250227,164600,761318170,8560,8560,8560,8560,0
|
||||
20250227,164500,761318170,8560,8560,8560,8560,0
|
||||
20250227,164400,761318170,8560,8560,8560,8560,0
|
||||
20250227,164300,761318170,8560,8560,8560,8560,0
|
||||
20250227,164200,761318170,8560,8560,8560,8560,0
|
||||
20250227,164100,761318170,8560,8560,8560,8560,0
|
||||
20250227,164000,761318170,8560,8560,8560,8560,0
|
||||
20250227,163900,761318170,8560,8560,8560,8560,0
|
||||
20250227,163800,761318170,8560,8560,8560,8560,0
|
||||
20250227,163700,761318170,8560,8560,8560,8560,0
|
||||
20250227,163600,761318170,8560,8560,8560,8560,0
|
||||
20250227,163500,761318170,8560,8560,8560,8560,530
|
||||
20250227,163400,761318170,8560,8560,8560,8560,0
|
||||
20250227,163300,761318170,8560,8560,8560,8560,0
|
||||
20250227,163200,761318170,8560,8560,8560,8560,0
|
||||
20250227,163100,761318170,8560,8560,8560,8560,0
|
||||
20250227,163000,761318170,8560,8560,8560,8560,0
|
||||
20250227,162900,761318170,8560,8560,8560,8560,0
|
||||
20250227,162800,761318170,8560,8560,8560,8560,0
|
||||
20250227,162700,761318170,8560,8560,8560,8560,0
|
||||
20250227,162600,761318170,8560,8560,8560,8560,0
|
||||
20250227,162500,761318170,8560,8560,8560,8560,0
|
||||
20250227,162400,761318170,8560,8560,8560,8560,0
|
||||
20250227,162300,761318170,8560,8560,8560,8560,0
|
||||
20250227,162200,761318170,8560,8560,8560,8560,0
|
||||
20250227,162100,761318170,8560,8560,8560,8560,0
|
||||
20250227,162000,761318170,8560,8560,8560,8560,0
|
||||
20250227,161900,761318170,8560,8560,8560,8560,0
|
||||
20250227,161800,761318170,8560,8560,8560,8560,0
|
||||
20250227,161700,761318170,8560,8560,8560,8560,0
|
||||
20250227,161600,761318170,8560,8560,8560,8560,0
|
||||
20250227,161500,761318170,8560,8560,8560,8560,0
|
||||
20250227,161400,761318170,8560,8560,8560,8560,0
|
||||
20250227,161300,761318170,8560,8560,8560,8560,0
|
||||
20250227,161200,761318170,8560,8560,8560,8560,0
|
||||
20250227,161100,761318170,8560,8560,8560,8560,0
|
||||
20250227,161000,761318170,8560,8560,8560,8560,0
|
||||
20250227,160900,761318170,8560,8560,8560,8560,0
|
||||
20250227,160800,761318170,8560,8560,8560,8560,0
|
||||
20250227,160700,761318170,8560,8560,8560,8560,0
|
||||
20250227,160600,761318170,8560,8560,8560,8560,0
|
||||
20250227,160500,761318170,8560,8560,8560,8560,530
|
||||
20250227,160400,761318170,8560,8560,8560,8560,0
|
||||
20250227,160300,761318170,8560,8560,8560,8560,0
|
||||
20250227,160200,761318170,8560,8560,8560,8560,0
|
||||
20250227,160100,761318170,8560,8560,8560,8560,0
|
||||
20250227,160000,761318170,8560,8560,8560,8560,0
|
||||
20250227,155900,761318170,8560,8560,8560,8560,0
|
||||
20250227,155800,761318170,8560,8560,8560,8560,0
|
||||
20250227,155700,761318170,8560,8560,8560,8560,0
|
||||
20250227,155600,761318170,8560,8560,8560,8560,0
|
||||
20250227,155500,761318170,8560,8560,8560,8560,0
|
||||
20250227,155400,761318170,8560,8560,8560,8560,0
|
||||
20250227,155300,761318170,8560,8560,8560,8560,0
|
||||
20250227,155200,761318170,8560,8560,8560,8560,0
|
||||
20250227,155100,761318170,8560,8560,8560,8560,0
|
||||
20250227,155000,761318170,8560,8560,8560,8560,0
|
||||
20250227,154900,761318170,8560,8560,8560,8560,0
|
||||
20250227,154800,761318170,8560,8560,8560,8560,0
|
||||
20250227,154700,761318170,8560,8560,8560,8560,0
|
||||
20250227,154600,761318170,8560,8560,8560,8560,0
|
||||
20250227,154500,761318170,8560,8560,8560,8560,0
|
||||
20250227,154400,761318170,8560,8560,8560,8560,0
|
||||
20250227,154300,761318170,8560,8560,8560,8560,0
|
||||
20250227,154200,761318170,8560,8560,8560,8560,0
|
||||
20250227,154100,761318170,8560,8560,8560,8560,0
|
||||
20250227,154000,761318170,8560,8560,8560,8560,0
|
||||
20250227,153900,761318170,8560,8560,8560,8560,0
|
||||
20250227,153800,761318170,8560,8560,8560,8560,0
|
||||
20250227,153700,761318170,8560,8560,8560,8560,0
|
||||
20250227,153600,761318170,8560,8560,8560,8560,0
|
||||
20250227,153500,761318170,8560,8560,8560,8560,530
|
||||
20250227,153400,761318170,8560,8560,8560,8560,0
|
||||
20250227,153300,761318170,8560,8560,8560,8560,0
|
||||
20250227,153200,761318170,8560,8560,8560,8560,0
|
||||
20250227,153100,761318170,8560,8560,8560,8560,0
|
||||
20250227,153000,761318170,8560,8560,8560,8560,530
|
||||
20250227,152900,756781370,8560,8560,8560,8560,0
|
||||
20250227,152800,756781370,8560,8560,8560,8560,0
|
||||
20250227,152700,756781370,8560,8560,8560,8560,0
|
||||
20250227,152600,756781370,8560,8560,8560,8560,0
|
||||
20250227,152500,756781370,8560,8560,8560,8560,0
|
||||
20250227,152400,756781370,8560,8560,8560,8560,0
|
||||
20250227,152300,756781370,8560,8560,8560,8560,0
|
||||
20250227,152200,756781370,8560,8560,8560,8560,0
|
||||
20250227,152100,756781370,8560,8560,8560,8560,0
|
||||
20250227,152000,756781370,8560,8560,8560,8560,0
|
||||
20250227,151900,756781370,8560,8540,8560,8540,96
|
||||
20250227,151800,755961410,8540,8560,8560,8540,86
|
||||
20250227,151700,755225880,8560,8550,8560,8550,339
|
||||
20250227,151600,752327080,8550,8550,8550,8540,37
|
||||
20250227,151500,752010990,8550,8550,8550,8550,0
|
||||
20250227,151400,752010990,8550,8510,8550,8510,860
|
||||
20250227,151300,744679900,8510,8510,8510,8510,58
|
||||
20250227,151200,744186320,8520,8520,8520,8520,11
|
||||
20250227,151100,744092600,8500,8530,8530,8500,61
|
||||
20250227,151000,743573900,8530,8530,8530,8530,0
|
||||
20250227,150900,743573900,8530,8520,8530,8520,211
|
||||
20250227,150800,741776070,8500,8530,8530,8500,57
|
||||
20250227,150700,741291510,8530,8530,8530,8510,220
|
||||
20250227,150600,739418870,8530,8540,8540,8510,105
|
||||
20250227,150500,738525210,8540,8520,8540,8500,263
|
||||
20250227,150400,736286510,8520,8500,8520,8500,855
|
||||
20250227,150300,729018490,8520,8510,8520,8500,202
|
||||
20250227,150200,727299380,8520,8520,8520,8520,0
|
||||
20250227,150100,727299380,8520,8520,8520,8520,211
|
||||
20250227,150000,725501660,8520,8520,8540,8520,178
|
||||
20250227,145900,723984840,8520,8520,8520,8520,0
|
||||
20250227,145800,723984840,8520,8520,8520,8520,0
|
||||
20250227,145700,723984840,8520,8520,8520,8520,33
|
||||
20250227,145600,723703680,8550,8540,8550,8540,578
|
||||
20250227,145500,718765100,8540,8540,8540,8540,6
|
||||
20250227,145400,718713860,8520,8520,8520,8520,35
|
||||
20250227,145300,718415660,8520,8520,8520,8520,2
|
||||
20250227,145200,718398620,8520,8520,8520,8520,50
|
||||
20250227,145100,717972620,8540,8530,8540,8520,774
|
||||
20250227,145000,711376940,8530,8540,8540,8530,85
|
||||
20250227,144900,710651140,8530,8530,8530,8530,5
|
||||
20250227,144800,710608490,8530,8530,8530,8530,0
|
||||
20250227,144700,710608490,8530,8530,8530,8530,0
|
||||
20250227,144600,710608490,8530,8530,8530,8530,218
|
||||
20250227,144500,708748950,8530,8530,8530,8530,0
|
||||
20250227,144400,708748950,8530,8530,8530,8530,187
|
||||
20250227,144300,707153840,8530,8530,8530,8530,30
|
||||
20250227,144200,706897940,8530,8530,8530,8530,29
|
||||
20250227,144100,706650570,8540,8540,8540,8540,3
|
||||
20250227,144000,706624950,8540,8530,8540,8530,12
|
||||
20250227,143900,706522500,8530,8530,8530,8530,0
|
||||
20250227,143800,706522500,8530,8540,8540,8530,918
|
||||
20250227,143700,698687220,8540,8550,8550,8540,29
|
||||
20250227,143600,698439520,8540,8540,8540,8540,0
|
||||
20250227,143500,698439520,8540,8540,8540,8540,36
|
||||
20250227,143400,698132080,8540,8540,8540,8540,1
|
||||
20250227,143300,698123540,8550,8540,8550,8540,212
|
||||
20250227,143200,696312940,8550,8550,8550,8550,138
|
||||
20250227,143100,695133040,8550,8550,8550,8550,0
|
||||
20250227,143000,695133040,8550,8550,8550,8550,0
|
||||
20250227,142900,695133040,8550,8550,8550,8550,0
|
||||
20250227,142800,695133040,8550,8550,8550,8550,0
|
||||
20250227,142700,695133040,8550,8550,8550,8550,52
|
||||
20250227,142600,694688440,8550,8550,8550,8550,124
|
||||
20250227,142500,693628240,8550,8560,8560,8550,175
|
||||
20250227,142400,692131790,8570,8550,8570,8550,421
|
||||
20250227,142300,688527690,8560,8560,8560,8560,1001
|
||||
20250227,142200,679959130,8560,8570,8570,8560,2198
|
||||
20250227,142100,661123470,8580,8580,8580,8580,0
|
||||
20250227,142000,661123470,8580,8580,8580,8580,1
|
||||
20250227,141900,661114890,8570,8570,8570,8570,10
|
||||
20250227,141800,661029190,8570,8570,8570,8570,10
|
||||
20250227,141700,660943490,8580,8570,8580,8570,258
|
||||
20250227,141600,658730450,8570,8570,8570,8570,28
|
||||
20250227,141500,658490490,8580,8580,8580,8580,246
|
||||
20250227,141400,656379810,8580,8580,8580,8580,0
|
||||
20250227,141300,656379810,8580,8580,8580,8580,13
|
||||
20250227,141200,656268270,8580,8580,8580,8580,65
|
||||
20250227,141100,655710570,8580,8600,8600,8580,240
|
||||
20250227,141000,653651040,8600,8600,8600,8600,0
|
||||
20250227,140900,653651040,8600,8600,8600,8600,0
|
||||
20250227,140800,653651040,8600,8600,8600,8600,0
|
||||
20250227,140700,653651040,8600,8600,8600,8600,66
|
||||
20250227,140600,653083440,8610,8610,8610,8610,0
|
||||
20250227,140500,653083440,8610,8610,8610,8610,108
|
||||
20250227,140400,652153560,8580,8580,8580,8580,0
|
||||
20250227,140300,652153560,8580,8610,8610,8580,8
|
||||
20250227,140200,652084710,8610,8600,8610,8580,144
|
||||
20250227,140100,650847070,8600,8600,8600,8570,264
|
||||
20250227,140000,648583310,8600,8570,8600,8570,414
|
||||
20250227,135900,645029280,8580,8580,8580,8580,0
|
||||
20250227,135800,645029280,8580,8570,8590,8570,566
|
||||
20250227,135700,640176980,8570,8570,8570,8570,0
|
||||
20250227,135600,640176980,8570,8570,8570,8570,0
|
||||
20250227,135500,640176980,8570,8570,8570,8570,0
|
||||
20250227,135400,640176980,8570,8570,8570,8570,1
|
||||
20250227,135300,640168410,8580,8580,8580,8580,35
|
||||
20250227,135200,639868110,8580,8580,8580,8580,5
|
||||
20250227,135100,639825210,8570,8570,8570,8570,355
|
||||
20250227,135000,636782860,8580,8580,8580,8580,1
|
||||
20250227,134900,636774280,8580,8580,8580,8580,0
|
||||
20250227,134800,636774280,8580,8580,8580,8580,22
|
||||
20250227,134700,636585520,8570,8570,8570,8570,10
|
||||
20250227,134600,636499820,8580,8580,8580,8580,8
|
||||
20250227,134500,636431180,8580,8570,8590,8570,432
|
||||
20250227,134400,632727620,8560,8560,8570,8560,158
|
||||
20250227,134300,631375070,8560,8560,8560,8560,0
|
||||
20250227,134200,631375070,8560,8560,8560,8560,2
|
||||
20250227,134100,631357950,8550,8550,8550,8550,0
|
||||
20250227,134000,631357950,8550,8550,8550,8550,0
|
||||
20250227,133900,631357950,8550,8540,8550,8540,148
|
||||
20250227,133800,630092880,8550,8550,8550,8550,2
|
||||
20250227,133700,630075780,8550,8540,8550,8540,92
|
||||
20250227,133600,629289980,8540,8540,8550,8540,47
|
||||
20250227,133500,628888580,8560,8550,8560,8550,130
|
||||
20250227,133400,627776480,8560,8560,8560,8550,1205
|
||||
20250227,133300,617473240,8570,8570,8570,8570,0
|
||||
20250227,133200,617473240,8570,8570,8570,8570,1
|
||||
20250227,133100,617464670,8550,8550,8550,8550,0
|
||||
20250227,133000,617464670,8550,8550,8550,8550,0
|
||||
20250227,132900,617464670,8550,8550,8550,8550,0
|
||||
20250227,132800,617464670,8550,8550,8550,8550,0
|
||||
20250227,132700,617464670,8550,8560,8560,8550,40
|
||||
20250227,132600,617122650,8550,8550,8550,8550,11
|
||||
20250227,132500,617028600,8550,8550,8550,8550,2
|
||||
20250227,132400,617011500,8560,8560,8560,8560,0
|
||||
20250227,132300,617011500,8560,8560,8560,8560,21
|
||||
20250227,132200,616831740,8550,8550,8550,8550,0
|
||||
20250227,132100,616831740,8550,8550,8550,8550,0
|
||||
20250227,132000,616831740,8550,8550,8550,8550,20
|
||||
20250227,131900,616660740,8570,8570,8570,8570,0
|
||||
20250227,131800,616660740,8570,8570,8570,8570,2
|
||||
20250227,131700,616643600,8570,8570,8570,8570,4
|
||||
20250227,131600,616609320,8570,8550,8570,8550,575
|
||||
20250227,131500,611692610,8550,8550,8550,8550,0
|
||||
20250227,131400,611692610,8550,8550,8550,8550,0
|
||||
20250227,131300,611692610,8550,8550,8550,8550,0
|
||||
20250227,131200,611692610,8550,8560,8560,8550,104
|
||||
20250227,131100,610803300,8570,8560,8570,8560,564
|
||||
20250227,131000,605975170,8560,8560,8560,8560,6
|
||||
20250227,130900,605923810,8560,8560,8560,8560,10
|
||||
20250227,130800,605838210,8560,8560,8560,8560,41
|
||||
20250227,130700,605487250,8560,8560,8560,8560,3
|
||||
20250227,130600,605461570,8560,8560,8560,8560,0
|
||||
20250227,130500,605461570,8560,8560,8560,8560,8
|
||||
20250227,130400,605393090,8550,8550,8550,8550,45
|
||||
20250227,130300,605008340,8550,8550,8550,8550,0
|
||||
20250227,130200,605008340,8550,8550,8550,8550,31
|
||||
20250227,130100,604743290,8550,8560,8560,8540,1274
|
||||
20250227,130000,593852540,8560,8560,8560,8560,0
|
||||
20250227,125900,593852540,8560,8560,8560,8560,0
|
||||
20250227,125800,593852540,8560,8570,8590,8560,349
|
||||
20250227,125700,590862330,8580,8580,8580,8580,382
|
||||
20250227,125600,587584770,8600,8600,8600,8600,2
|
||||
20250227,125500,587567570,8600,8600,8600,8580,417
|
||||
20250227,125400,583985790,8600,8600,8600,8600,54
|
||||
20250227,125300,583521390,8600,8600,8600,8600,0
|
||||
20250227,125200,583521390,8600,8600,8600,8600,0
|
||||
20250227,125100,583521390,8600,8600,8600,8600,47
|
||||
20250227,125000,583117190,8600,8600,8600,8600,220
|
||||
20250227,124900,581225190,8600,8600,8600,8600,2
|
||||
20250227,124800,581207990,8590,8590,8590,8590,0
|
||||
20250227,124700,581207990,8590,8600,8600,8590,109
|
||||
20250227,124600,580271630,8600,8600,8600,8600,0
|
||||
20250227,124500,580271630,8600,8600,8600,8600,183
|
||||
20250227,124400,578697830,8600,8600,8600,8600,1
|
||||
20250227,124300,578689230,8600,8600,8600,8600,0
|
||||
20250227,124200,578689230,8600,8590,8600,8590,64
|
||||
20250227,124100,578139420,8590,8590,8590,8590,5
|
||||
20250227,124000,578096470,8590,8590,8590,8580,19
|
||||
20250227,123900,577933290,8580,8580,8580,8580,30
|
||||
20250227,123800,577675890,8580,8580,8580,8580,120
|
||||
20250227,123700,576646290,8580,8580,8580,8580,40
|
||||
20250227,123600,576303090,8580,8580,8580,8580,51
|
||||
20250227,123500,575865510,8590,8590,8590,8590,0
|
||||
20250227,123400,575865510,8590,8590,8590,8590,52
|
||||
20250227,123300,575418830,8600,8600,8600,8590,240
|
||||
20250227,123200,573357120,8600,8600,8600,8600,1
|
||||
20250227,123100,573348520,8600,8590,8600,8590,112
|
||||
20250227,123000,572386320,8590,8590,8590,8590,160
|
||||
20250227,122900,571011920,8600,8600,8600,8600,0
|
||||
20250227,122800,571011920,8600,8600,8600,8600,0
|
||||
20250227,122700,571011920,8600,8600,8600,8600,0
|
||||
20250227,122600,571011920,8600,8590,8600,8590,189
|
||||
20250227,122500,569388250,8610,8610,8610,8610,34
|
||||
20250227,122400,569095510,8610,8600,8620,8600,1383
|
||||
20250227,122300,557193570,8600,8600,8600,8600,0
|
||||
20250227,122200,557193570,8600,8590,8600,8590,105
|
||||
20250227,122100,556291570,8590,8590,8590,8590,187
|
||||
20250227,122000,554685240,8590,8590,8590,8590,2
|
||||
20250227,121900,554668060,8590,8590,8590,8590,219
|
||||
20250227,121800,552786850,8590,8590,8590,8590,64
|
||||
20250227,121700,552237090,8600,8590,8600,8590,352
|
||||
20250227,121600,549213260,8590,8590,8590,8590,146
|
||||
20250227,121500,547959120,8600,8590,8600,8590,306
|
||||
20250227,121400,545330440,8580,8580,8580,8580,0
|
||||
20250227,121300,545330440,8580,8580,8590,8580,102
|
||||
20250227,121200,544455240,8580,8580,8580,8580,0
|
||||
20250227,121100,544455240,8580,8580,8590,8580,106
|
||||
20250227,121000,543545730,8580,8570,8580,8570,246
|
||||
20250227,120900,541437450,8580,8580,8590,8580,106
|
||||
20250227,120800,540527910,8580,8580,8590,8580,213
|
||||
20250227,120700,538700250,8580,8580,8580,8580,2
|
||||
20250227,120600,538683090,8580,8570,8580,8570,26
|
||||
20250227,120500,538460250,8570,8570,8570,8570,0
|
||||
20250227,120400,538460250,8570,8570,8570,8570,0
|
||||
20250227,120300,538460250,8570,8580,8580,8570,82
|
||||
20250227,120200,537757010,8590,8590,8590,8590,0
|
||||
20250227,120100,537757010,8590,8580,8590,8580,246
|
||||
20250227,120000,535645370,8580,8550,8580,8550,818
|
||||
20250227,115900,528641220,8550,8550,8550,8550,0
|
||||
20250227,115800,528641220,8550,8550,8550,8550,1
|
||||
20250227,115700,528632670,8550,8550,8550,8550,0
|
||||
20250227,115600,528632670,8550,8530,8550,8530,1587
|
||||
20250227,115500,515094460,8530,8540,8540,8530,110
|
||||
20250227,115400,514156150,8540,8540,8540,8540,0
|
||||
20250227,115300,514156150,8540,8540,8540,8540,1
|
||||
20250227,115200,514147610,8550,8530,8550,8530,184
|
||||
20250227,115100,512577990,8520,8520,8520,8520,0
|
||||
20250227,115000,512577990,8520,8520,8520,8520,0
|
||||
20250227,114900,512577990,8520,8540,8540,8520,95
|
||||
20250227,114800,511767700,8550,8550,8550,8550,0
|
||||
20250227,114700,511767700,8550,8550,8550,8550,4
|
||||
20250227,114600,511733500,8550,8550,8550,8550,163
|
||||
20250227,114500,510339850,8550,8550,8550,8550,0
|
||||
20250227,114400,510339850,8550,8550,8550,8550,1
|
||||
20250227,114300,510331300,8550,8550,8550,8550,0
|
||||
20250227,114200,510331300,8550,8550,8550,8550,1
|
||||
20250227,114100,510322750,8550,8550,8550,8550,0
|
||||
20250227,114000,510322750,8550,8550,8550,8550,17
|
||||
20250227,113900,510177400,8550,8550,8550,8550,0
|
||||
20250227,113800,510177400,8550,8550,8550,8550,0
|
||||
20250227,113700,510177400,8550,8530,8550,8530,158
|
||||
20250227,113600,508828140,8530,8540,8540,8530,18
|
||||
20250227,113500,508674530,8540,8540,8540,8540,0
|
||||
20250227,113400,508674530,8540,8540,8540,8540,0
|
||||
20250227,113300,508674530,8540,8540,8540,8540,120
|
||||
20250227,113200,507649730,8540,8540,8540,8540,22
|
||||
20250227,113100,507461850,8540,8540,8540,8540,50
|
||||
20250227,113000,507034850,8540,8530,8540,8530,119
|
||||
20250227,112900,506019590,8520,8520,8520,8520,0
|
||||
20250227,112800,506019590,8520,8520,8520,8520,28
|
||||
20250227,112700,505781030,8520,8510,8520,8510,29
|
||||
20250227,112600,505534230,8510,8520,8520,8510,198
|
||||
20250227,112500,503847350,8520,8520,8520,8520,0
|
||||
20250227,112400,503847350,8520,8500,8520,8500,290
|
||||
20250227,112300,501380060,8510,8510,8510,8510,40
|
||||
20250227,112200,501039660,8520,8520,8520,8520,4
|
||||
20250227,112100,501005580,8520,8520,8520,8520,18
|
||||
20250227,112000,500852220,8510,8490,8510,8490,292
|
||||
20250227,111900,498370130,8500,8480,8500,8480,307
|
||||
20250227,111800,495764160,8480,8470,8480,8470,1080
|
||||
20250227,111700,486615860,8490,8490,8490,8490,0
|
||||
20250227,111600,486615860,8490,8490,8490,8490,0
|
||||
20250227,111500,486615860,8490,8480,8490,8480,261
|
||||
20250227,111400,484402480,8480,8480,8480,8480,0
|
||||
20250227,111300,484402480,8480,8490,8490,8480,91
|
||||
20250227,111200,483630740,8480,8480,8490,8480,269
|
||||
20250227,111100,481347430,8490,8490,8490,8490,17
|
||||
20250227,111000,481203100,8490,8490,8490,8490,0
|
||||
20250227,110900,481203100,8490,8490,8490,8490,0
|
||||
20250227,110800,481203100,8490,8490,8490,8470,428
|
||||
20250227,110700,477577380,8490,8480,8490,8470,274
|
||||
20250227,110600,475255750,8500,8490,8500,8480,1079
|
||||
20250227,110500,466099120,8500,8500,8500,8500,366
|
||||
20250227,110400,462988120,8520,8520,8520,8520,0
|
||||
20250227,110300,462988120,8520,8520,8520,8520,0
|
||||
20250227,110200,462988120,8520,8520,8520,8520,10
|
||||
20250227,110100,462902920,8520,8520,8520,8520,0
|
||||
20250227,110000,462902920,8520,8520,8520,8510,350
|
||||
20250227,105900,459924260,8530,8520,8530,8520,92
|
||||
20250227,105800,459140010,8530,8530,8530,8530,19
|
||||
20250227,105700,458977940,8530,8550,8550,8510,282
|
||||
20250227,105600,456573920,8550,8550,8550,8550,17
|
||||
20250227,105500,456428570,8540,8530,8540,8510,531
|
||||
20250227,105400,451899890,8530,8530,8530,8530,28
|
||||
20250227,105300,451661050,8530,8520,8530,8520,81
|
||||
20250227,105200,450970540,8500,8520,8530,8500,57
|
||||
20250227,105100,450484700,8520,8520,8520,8520,61
|
||||
20250227,105000,449964980,8520,8530,8540,8500,1222
|
||||
20250227,104900,439562840,8530,8530,8540,8520,47
|
||||
20250227,104800,439161830,8540,8540,8540,8540,20
|
||||
20250227,104700,438991030,8540,8540,8540,8520,64
|
||||
20250227,104600,438444910,8530,8540,8540,8530,34
|
||||
20250227,104500,438154700,8540,8540,8540,8530,134
|
||||
20250227,104400,437011330,8540,8540,8540,8540,19
|
||||
20250227,104300,436849070,8540,8540,8540,8540,38
|
||||
20250227,104200,436524550,8540,8530,8540,8530,152
|
||||
20250227,104100,435227570,8540,8510,8540,8510,31
|
||||
20250227,104000,434963080,8520,8540,8540,8520,100
|
||||
20250227,103900,434110180,8540,8550,8550,8540,160
|
||||
20250227,103800,432743580,8550,8540,8550,8540,34
|
||||
20250227,103700,432453160,8540,8550,8550,8540,24
|
||||
20250227,103600,432248020,8550,8550,8550,8550,47
|
||||
20250227,103500,431846170,8550,8550,8550,8550,18
|
||||
20250227,103400,431692270,8560,8540,8560,8540,190
|
||||
20250227,103300,430068930,8540,8520,8540,8520,252
|
||||
20250227,103200,427919910,8540,8540,8540,8540,38
|
||||
20250227,103100,427595390,8540,8520,8540,8520,114
|
||||
20250227,103000,426623530,8540,8540,8540,8530,180
|
||||
20250227,102900,425087760,8540,8570,8570,8530,1600
|
||||
20250227,102800,411424570,8570,8570,8570,8570,37
|
||||
20250227,102700,411107480,8570,8570,8570,8570,17
|
||||
20250227,102600,410961790,8570,8570,8570,8570,37
|
||||
20250227,102500,410644700,8570,8560,8570,8550,280
|
||||
20250227,102400,408249890,8570,8570,8570,8570,46
|
||||
20250227,102300,407855670,8570,8570,8570,8570,18
|
||||
20250227,102200,407701410,8570,8570,8570,8560,493
|
||||
20250227,102100,403480780,8570,8580,8580,8570,829
|
||||
20250227,102000,396376070,8580,8580,8580,8580,125
|
||||
20250227,101900,395303570,8580,8600,8600,8580,236
|
||||
20250227,101800,393276690,8600,8590,8600,8590,239
|
||||
20250227,101700,391223580,8590,8590,8590,8560,985
|
||||
20250227,101600,382787550,8590,8590,8590,8590,54
|
||||
20250227,101500,382323690,8590,8600,8600,8590,42
|
||||
20250227,101400,381962730,8600,8600,8600,8600,28
|
||||
20250227,101300,381721930,8600,8600,8600,8600,38
|
||||
20250227,101200,381395130,8600,8580,8600,8580,26
|
||||
20250227,101100,381171610,8580,8610,8610,8570,1495
|
||||
20250227,101000,368348950,8610,8610,8610,8610,17
|
||||
20250227,100900,368202580,8610,8620,8620,8610,44
|
||||
20250227,100800,367823730,8620,8610,8620,8610,58
|
||||
20250227,100700,367324340,8610,8610,8610,8610,38
|
||||
20250227,100600,366997160,8590,8610,8610,8590,422
|
||||
20250227,100500,363365840,8610,8600,8610,8600,233
|
||||
20250227,100400,361361520,8590,8600,8600,8590,25
|
||||
20250227,100300,361146540,8600,8620,8620,8590,1387
|
||||
20250227,100200,349230270,8620,8630,8630,8590,131
|
||||
20250227,100100,348103480,8630,8640,8640,8600,499
|
||||
20250227,100000,343806070,8640,8630,8640,8610,880
|
||||
20250227,095900,336225290,8640,8650,8650,8620,392
|
||||
20250227,095800,332845250,8630,8640,8650,8630,259
|
||||
20250227,095700,330608470,8630,8650,8650,8630,93
|
||||
20250227,095600,329805090,8650,8620,8650,8620,311
|
||||
20250227,095500,327121460,8630,8620,8630,8620,28
|
||||
20250227,095400,326880090,8620,8630,8630,8610,645
|
||||
20250227,095300,321325530,8630,8650,8650,8600,1135
|
||||
20250227,095200,311550330,8650,8590,8650,8590,1604
|
||||
20250227,095100,297751470,8590,8590,8600,8590,115
|
||||
20250227,095000,296763440,8610,8620,8620,8610,88
|
||||
20250227,094900,296005580,8630,8660,8670,8620,894
|
||||
20250227,094800,288273370,8660,8620,8660,8590,2507
|
||||
20250227,094700,266617560,8620,8590,8630,8590,46
|
||||
20250227,094600,266221370,8630,8550,8630,8550,646
|
||||
20250227,094500,260655300,8580,8580,8580,8580,80
|
||||
20250227,094400,259968900,8580,8550,8580,8550,1108
|
||||
20250227,094300,250493520,8550,8540,8550,8540,566
|
||||
20250227,094200,245659460,8540,8540,8540,8530,589
|
||||
20250227,094100,240634850,8540,8530,8540,8500,1577
|
||||
20250227,094000,227221100,8540,8530,8540,8530,46
|
||||
20250227,093900,226828430,8530,8530,8530,8500,374
|
||||
20250227,093800,223645630,8540,8550,8550,8510,1257
|
||||
20250227,093700,212913860,8580,8580,8580,8580,35
|
||||
20250227,093600,212613560,8590,8600,8600,8590,19
|
||||
20250227,093500,212450310,8600,8610,8610,8560,59
|
||||
20250227,093400,211943650,8620,8600,8620,8580,2284
|
||||
20250227,093300,192315160,8620,8620,8620,8610,39
|
||||
20250227,093200,191979100,8620,8590,8620,8590,804
|
||||
20250227,093100,185063900,8530,8520,8590,8520,596
|
||||
20250227,093000,179976590,8520,8520,8540,8520,899
|
||||
20250227,092900,172311170,8520,8540,8540,8520,35
|
||||
20250227,092800,172012610,8540,8480,8550,8460,4111
|
||||
20250227,092700,137062900,8560,8560,8570,8460,3028
|
||||
20250227,092600,111308210,8570,8590,8590,8570,32
|
||||
20250227,092500,111033630,8590,8600,8600,8560,657
|
||||
20250227,092400,105403860,8590,8590,8590,8590,31
|
||||
20250227,092300,105137570,8590,8570,8590,8560,609
|
||||
20250227,092200,99913760,8570,8570,8570,8570,17
|
||||
20250227,092100,99768070,8550,8570,8580,8550,54
|
||||
20250227,092000,99305170,8560,8550,8560,8550,538
|
||||
20250227,091900,94705140,8550,8550,8560,8550,38
|
||||
20250227,091800,94380160,8560,8540,8560,8540,151
|
||||
20250227,091700,93089900,8550,8580,8580,8540,1166
|
||||
20250227,091600,83120450,8600,8620,8620,8590,278
|
||||
20250227,091500,80729790,8630,8580,8630,8580,1427
|
||||
20250227,091400,68459840,8580,8580,8580,8580,46
|
||||
20250227,091300,68065160,8580,8550,8580,8520,497
|
||||
20250227,091200,63816580,8580,8570,8580,8570,145
|
||||
20250227,091100,62573520,8570,8530,8570,8510,330
|
||||
20250227,091000,59757080,8530,8540,8540,8500,1464
|
||||
20250227,090900,47278110,8540,8550,8560,8540,344
|
||||
20250227,090800,44339860,8560,8570,8570,8530,844
|
||||
20250227,090700,37122300,8580,8610,8610,8580,314
|
||||
20250227,090600,34425930,8600,8630,8630,8590,481
|
||||
20250227,090500,30287550,8630,8590,8630,8590,1602
|
||||
20250227,090400,16513860,8630,8600,8630,8600,178
|
||||
20250227,090300,14978740,8590,8590,8590,8590,12
|
||||
20250227,090200,14875660,8580,8550,8580,8520,732
|
||||
20250227,090100,8621910,8550,8590,8610,8550,747
|
||||
20250227,090000,2213830,8590,8580,8600,8580,258
|
||||
|
Reference in New Issue
Block a user