Update 2025-02-27 2849 candle_min
This commit is contained in:
670
094940/min/candle-20250227.csv
Normal file
670
094940/min/candle-20250227.csv
Normal file
@@ -0,0 +1,670 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,200800,412022530,7310,7310,7310,7310,798
|
||||
20250227,200700,412022530,7310,7310,7310,7310,0
|
||||
20250227,200600,412022530,7310,7310,7310,7310,0
|
||||
20250227,200500,412022530,7310,7310,7310,7310,0
|
||||
20250227,200400,412022530,7310,7310,7310,7310,0
|
||||
20250227,200300,412022530,7310,7310,7310,7310,0
|
||||
20250227,200200,412022530,7310,7310,7310,7310,0
|
||||
20250227,200100,412022530,7310,7310,7310,7310,0
|
||||
20250227,200000,412022530,7310,7310,7310,7310,0
|
||||
20250227,195900,412022530,7310,7310,7310,7310,0
|
||||
20250227,195800,412022530,7310,7310,7310,7310,0
|
||||
20250227,195700,412022530,7310,7310,7310,7310,0
|
||||
20250227,195600,412022530,7310,7310,7310,7310,0
|
||||
20250227,195500,412022530,7310,7310,7310,7310,0
|
||||
20250227,195400,412022530,7310,7310,7310,7310,0
|
||||
20250227,195300,412022530,7310,7310,7310,7310,0
|
||||
20250227,195200,412022530,7310,7310,7310,7310,0
|
||||
20250227,195100,412022530,7310,7310,7310,7310,0
|
||||
20250227,195000,412022530,7310,7310,7310,7310,0
|
||||
20250227,194900,412022530,7310,7310,7310,7310,0
|
||||
20250227,194800,412022530,7310,7310,7310,7310,0
|
||||
20250227,194700,412022530,7310,7310,7310,7310,0
|
||||
20250227,194600,412022530,7310,7310,7310,7310,0
|
||||
20250227,194500,412022530,7310,7310,7310,7310,0
|
||||
20250227,194400,412022530,7310,7310,7310,7310,0
|
||||
20250227,194300,412022530,7310,7310,7310,7310,0
|
||||
20250227,194200,412022530,7310,7310,7310,7310,0
|
||||
20250227,194100,412022530,7310,7310,7310,7310,0
|
||||
20250227,194000,412022530,7310,7310,7310,7310,0
|
||||
20250227,193900,412022530,7310,7310,7310,7310,0
|
||||
20250227,193800,412022530,7310,7310,7310,7310,798
|
||||
20250227,193700,412022530,7310,7310,7310,7310,0
|
||||
20250227,193600,412022530,7310,7310,7310,7310,0
|
||||
20250227,193500,412022530,7310,7310,7310,7310,0
|
||||
20250227,193400,412022530,7310,7310,7310,7310,0
|
||||
20250227,193300,412022530,7310,7310,7310,7310,0
|
||||
20250227,193200,412022530,7310,7310,7310,7310,0
|
||||
20250227,193100,412022530,7310,7310,7310,7310,0
|
||||
20250227,193000,412022530,7310,7310,7310,7310,0
|
||||
20250227,192900,412022530,7310,7310,7310,7310,0
|
||||
20250227,192800,412022530,7310,7310,7310,7310,0
|
||||
20250227,192700,412022530,7310,7310,7310,7310,0
|
||||
20250227,192600,412022530,7310,7310,7310,7310,0
|
||||
20250227,192500,412022530,7310,7310,7310,7310,0
|
||||
20250227,192400,412022530,7310,7310,7310,7310,0
|
||||
20250227,192300,412022530,7310,7310,7310,7310,0
|
||||
20250227,192200,412022530,7310,7310,7310,7310,0
|
||||
20250227,192100,412022530,7310,7310,7310,7310,0
|
||||
20250227,192000,412022530,7310,7310,7310,7310,0
|
||||
20250227,191900,412022530,7310,7310,7310,7310,0
|
||||
20250227,191800,412022530,7310,7310,7310,7310,0
|
||||
20250227,191700,412022530,7310,7310,7310,7310,0
|
||||
20250227,191600,412022530,7310,7310,7310,7310,0
|
||||
20250227,191500,412022530,7310,7310,7310,7310,0
|
||||
20250227,191400,412022530,7310,7310,7310,7310,0
|
||||
20250227,191300,412022530,7310,7310,7310,7310,0
|
||||
20250227,191200,412022530,7310,7310,7310,7310,0
|
||||
20250227,191100,412022530,7310,7310,7310,7310,0
|
||||
20250227,191000,412022530,7310,7310,7310,7310,0
|
||||
20250227,190900,412022530,7310,7310,7310,7310,0
|
||||
20250227,190800,412022530,7310,7310,7310,7310,798
|
||||
20250227,190700,412022530,7310,7310,7310,7310,0
|
||||
20250227,190600,412022530,7310,7310,7310,7310,0
|
||||
20250227,190500,412022530,7310,7310,7310,7310,0
|
||||
20250227,190400,412022530,7310,7310,7310,7310,0
|
||||
20250227,190300,412022530,7310,7310,7310,7310,0
|
||||
20250227,190200,412022530,7310,7310,7310,7310,0
|
||||
20250227,190100,412022530,7310,7310,7310,7310,0
|
||||
20250227,190000,412022530,7310,7310,7310,7310,0
|
||||
20250227,185900,412022530,7310,7310,7310,7310,0
|
||||
20250227,185800,412022530,7310,7310,7310,7310,0
|
||||
20250227,185700,412022530,7310,7310,7310,7310,0
|
||||
20250227,185600,412022530,7310,7310,7310,7310,0
|
||||
20250227,185500,412022530,7310,7310,7310,7310,0
|
||||
20250227,185400,412022530,7310,7310,7310,7310,0
|
||||
20250227,185300,412022530,7310,7310,7310,7310,0
|
||||
20250227,185200,412022530,7310,7310,7310,7310,0
|
||||
20250227,185100,412022530,7310,7310,7310,7310,0
|
||||
20250227,185000,412022530,7310,7310,7310,7310,0
|
||||
20250227,184900,412022530,7310,7310,7310,7310,0
|
||||
20250227,184800,412022530,7310,7310,7310,7310,0
|
||||
20250227,184700,412022530,7310,7310,7310,7310,0
|
||||
20250227,184600,412022530,7310,7310,7310,7310,0
|
||||
20250227,184500,412022530,7310,7310,7310,7310,0
|
||||
20250227,184400,412022530,7310,7310,7310,7310,0
|
||||
20250227,184300,412022530,7310,7310,7310,7310,0
|
||||
20250227,184200,412022530,7310,7310,7310,7310,0
|
||||
20250227,184100,412022530,7310,7310,7310,7310,0
|
||||
20250227,184000,412022530,7310,7310,7310,7310,0
|
||||
20250227,183900,412022530,7310,7310,7310,7310,0
|
||||
20250227,183800,412022530,7310,7310,7310,7310,798
|
||||
20250227,183700,412022530,7310,7310,7310,7310,0
|
||||
20250227,183600,412022530,7310,7310,7310,7310,0
|
||||
20250227,183500,412022530,7310,7310,7310,7310,0
|
||||
20250227,183400,412022530,7310,7310,7310,7310,0
|
||||
20250227,183300,412022530,7310,7310,7310,7310,0
|
||||
20250227,183200,412022530,7310,7310,7310,7310,0
|
||||
20250227,183100,412022530,7310,7310,7310,7310,0
|
||||
20250227,183000,412022530,7310,7310,7310,7310,0
|
||||
20250227,182900,412022530,7310,7310,7310,7310,0
|
||||
20250227,182800,412022530,7310,7310,7310,7310,0
|
||||
20250227,182700,412022530,7310,7310,7310,7310,0
|
||||
20250227,182600,412022530,7310,7310,7310,7310,0
|
||||
20250227,182500,412022530,7310,7310,7310,7310,0
|
||||
20250227,182400,412022530,7310,7310,7310,7310,0
|
||||
20250227,182300,412022530,7310,7310,7310,7310,0
|
||||
20250227,182200,412022530,7310,7310,7310,7310,0
|
||||
20250227,182100,412022530,7310,7310,7310,7310,0
|
||||
20250227,182000,412022530,7310,7310,7310,7310,0
|
||||
20250227,181900,412022530,7310,7310,7310,7310,0
|
||||
20250227,181800,412022530,7310,7310,7310,7310,0
|
||||
20250227,181700,412022530,7310,7310,7310,7310,0
|
||||
20250227,181600,412022530,7310,7310,7310,7310,0
|
||||
20250227,181500,412022530,7310,7310,7310,7310,0
|
||||
20250227,181400,412022530,7310,7310,7310,7310,0
|
||||
20250227,181300,412022530,7310,7310,7310,7310,0
|
||||
20250227,181200,412022530,7310,7310,7310,7310,0
|
||||
20250227,181100,412022530,7310,7310,7310,7310,0
|
||||
20250227,181000,412022530,7310,7310,7310,7310,0
|
||||
20250227,180900,412022530,7310,7310,7310,7310,0
|
||||
20250227,180800,412022530,7310,7310,7310,7310,798
|
||||
20250227,180700,412022530,7310,7310,7310,7310,0
|
||||
20250227,180600,412022530,7310,7310,7310,7310,0
|
||||
20250227,180500,412022530,7310,7310,7310,7310,0
|
||||
20250227,180400,412022530,7310,7310,7310,7310,0
|
||||
20250227,180300,412022530,7310,7310,7310,7310,0
|
||||
20250227,180200,412022530,7310,7310,7310,7310,0
|
||||
20250227,180100,412022530,7310,7310,7310,7310,0
|
||||
20250227,180000,412022530,7310,7310,7310,7310,0
|
||||
20250227,175900,412022530,7310,7310,7310,7310,0
|
||||
20250227,175800,412022530,7310,7310,7310,7310,0
|
||||
20250227,175700,412022530,7310,7310,7310,7310,0
|
||||
20250227,175600,412022530,7310,7310,7310,7310,0
|
||||
20250227,175500,412022530,7310,7310,7310,7310,0
|
||||
20250227,175400,412022530,7310,7310,7310,7310,0
|
||||
20250227,175300,412022530,7310,7310,7310,7310,0
|
||||
20250227,175200,412022530,7310,7310,7310,7310,0
|
||||
20250227,175100,412022530,7310,7310,7310,7310,0
|
||||
20250227,175000,412022530,7310,7310,7310,7310,0
|
||||
20250227,174900,412022530,7310,7310,7310,7310,0
|
||||
20250227,174800,412022530,7310,7310,7310,7310,0
|
||||
20250227,174700,412022530,7310,7310,7310,7310,0
|
||||
20250227,174600,412022530,7310,7310,7310,7310,0
|
||||
20250227,174500,412022530,7310,7310,7310,7310,0
|
||||
20250227,174400,412022530,7310,7310,7310,7310,0
|
||||
20250227,174300,412022530,7310,7310,7310,7310,0
|
||||
20250227,174200,412022530,7310,7310,7310,7310,0
|
||||
20250227,174100,412022530,7310,7310,7310,7310,0
|
||||
20250227,174000,412022530,7310,7310,7310,7310,0
|
||||
20250227,173900,412022530,7310,7310,7310,7310,0
|
||||
20250227,173800,412022530,7310,7310,7310,7310,798
|
||||
20250227,173700,412022530,7310,7310,7310,7310,0
|
||||
20250227,173600,412022530,7310,7310,7310,7310,0
|
||||
20250227,173500,412022530,7310,7310,7310,7310,0
|
||||
20250227,173400,412022530,7310,7310,7310,7310,0
|
||||
20250227,173300,412022530,7310,7310,7310,7310,0
|
||||
20250227,173200,412022530,7310,7310,7310,7310,0
|
||||
20250227,173100,412022530,7310,7310,7310,7310,0
|
||||
20250227,173000,412022530,7310,7310,7310,7310,0
|
||||
20250227,172900,412022530,7310,7310,7310,7310,0
|
||||
20250227,172800,412022530,7310,7310,7310,7310,0
|
||||
20250227,172700,412022530,7310,7310,7310,7310,0
|
||||
20250227,172600,412022530,7310,7310,7310,7310,0
|
||||
20250227,172500,412022530,7310,7310,7310,7310,0
|
||||
20250227,172400,412022530,7310,7310,7310,7310,0
|
||||
20250227,172300,412022530,7310,7310,7310,7310,0
|
||||
20250227,172200,412022530,7310,7310,7310,7310,0
|
||||
20250227,172100,412022530,7310,7310,7310,7310,0
|
||||
20250227,172000,412022530,7310,7310,7310,7310,0
|
||||
20250227,171900,412022530,7310,7310,7310,7310,0
|
||||
20250227,171800,412022530,7310,7310,7310,7310,0
|
||||
20250227,171700,412022530,7310,7310,7310,7310,0
|
||||
20250227,171600,412022530,7310,7310,7310,7310,0
|
||||
20250227,171500,412022530,7310,7310,7310,7310,0
|
||||
20250227,171400,412022530,7310,7310,7310,7310,0
|
||||
20250227,171300,412022530,7310,7310,7310,7310,0
|
||||
20250227,171200,412022530,7310,7310,7310,7310,0
|
||||
20250227,171100,412022530,7310,7310,7310,7310,0
|
||||
20250227,171000,412022530,7310,7310,7310,7310,0
|
||||
20250227,170900,412022530,7310,7310,7310,7310,0
|
||||
20250227,170800,412022530,7310,7310,7310,7310,798
|
||||
20250227,170700,412022530,7310,7310,7310,7310,0
|
||||
20250227,170600,412022530,7310,7310,7310,7310,0
|
||||
20250227,170500,412022530,7310,7310,7310,7310,0
|
||||
20250227,170400,412022530,7310,7310,7310,7310,0
|
||||
20250227,170300,412022530,7310,7310,7310,7310,0
|
||||
20250227,170200,412022530,7310,7310,7310,7310,0
|
||||
20250227,170100,412022530,7310,7310,7310,7310,0
|
||||
20250227,170000,412022530,7310,7310,7310,7310,0
|
||||
20250227,165900,412022530,7310,7310,7310,7310,0
|
||||
20250227,165800,412022530,7310,7310,7310,7310,0
|
||||
20250227,165700,412022530,7310,7310,7310,7310,0
|
||||
20250227,165600,412022530,7310,7310,7310,7310,0
|
||||
20250227,165500,412022530,7310,7310,7310,7310,0
|
||||
20250227,165400,412022530,7310,7310,7310,7310,0
|
||||
20250227,165300,412022530,7310,7310,7310,7310,0
|
||||
20250227,165200,412022530,7310,7310,7310,7310,0
|
||||
20250227,165100,412022530,7310,7310,7310,7310,0
|
||||
20250227,165000,412022530,7310,7310,7310,7310,0
|
||||
20250227,164900,412022530,7310,7310,7310,7310,0
|
||||
20250227,164800,412022530,7310,7310,7310,7310,0
|
||||
20250227,164700,412022530,7310,7310,7310,7310,0
|
||||
20250227,164600,412022530,7310,7310,7310,7310,0
|
||||
20250227,164500,412022530,7310,7310,7310,7310,0
|
||||
20250227,164400,412022530,7310,7310,7310,7310,0
|
||||
20250227,164300,412022530,7310,7310,7310,7310,0
|
||||
20250227,164200,412022530,7310,7310,7310,7310,0
|
||||
20250227,164100,412022530,7310,7310,7310,7310,0
|
||||
20250227,164000,412022530,7310,7310,7310,7310,0
|
||||
20250227,163900,412022530,7310,7310,7310,7310,0
|
||||
20250227,163800,412022530,7310,7310,7310,7310,798
|
||||
20250227,163700,412022530,7310,7310,7310,7310,0
|
||||
20250227,163600,412022530,7310,7310,7310,7310,0
|
||||
20250227,163500,412022530,7310,7310,7310,7310,0
|
||||
20250227,163400,412022530,7310,7310,7310,7310,0
|
||||
20250227,163300,412022530,7310,7310,7310,7310,0
|
||||
20250227,163200,412022530,7310,7310,7310,7310,0
|
||||
20250227,163100,412022530,7310,7310,7310,7310,0
|
||||
20250227,163000,412022530,7310,7310,7310,7310,0
|
||||
20250227,162900,412022530,7310,7310,7310,7310,0
|
||||
20250227,162800,412022530,7310,7310,7310,7310,0
|
||||
20250227,162700,412022530,7310,7310,7310,7310,0
|
||||
20250227,162600,412022530,7310,7310,7310,7310,0
|
||||
20250227,162500,412022530,7310,7310,7310,7310,0
|
||||
20250227,162400,412022530,7310,7310,7310,7310,0
|
||||
20250227,162300,412022530,7310,7310,7310,7310,0
|
||||
20250227,162200,412022530,7310,7310,7310,7310,0
|
||||
20250227,162100,412022530,7310,7310,7310,7310,0
|
||||
20250227,162000,412022530,7310,7310,7310,7310,0
|
||||
20250227,161900,412022530,7310,7310,7310,7310,0
|
||||
20250227,161800,412022530,7310,7310,7310,7310,0
|
||||
20250227,161700,412022530,7310,7310,7310,7310,0
|
||||
20250227,161600,412022530,7310,7310,7310,7310,0
|
||||
20250227,161500,412022530,7310,7310,7310,7310,0
|
||||
20250227,161400,412022530,7310,7310,7310,7310,0
|
||||
20250227,161300,412022530,7310,7310,7310,7310,0
|
||||
20250227,161200,412022530,7310,7310,7310,7310,0
|
||||
20250227,161100,412022530,7310,7310,7310,7310,0
|
||||
20250227,161000,412022530,7310,7310,7310,7310,0
|
||||
20250227,160900,412022530,7310,7310,7310,7310,0
|
||||
20250227,160800,412022530,7310,7310,7310,7310,798
|
||||
20250227,160700,412022530,7310,7310,7310,7310,0
|
||||
20250227,160600,412022530,7310,7310,7310,7310,0
|
||||
20250227,160500,412022530,7310,7310,7310,7310,0
|
||||
20250227,160400,412022530,7310,7310,7310,7310,0
|
||||
20250227,160300,412022530,7310,7310,7310,7310,0
|
||||
20250227,160200,412022530,7310,7310,7310,7310,0
|
||||
20250227,160100,412022530,7310,7310,7310,7310,0
|
||||
20250227,160000,412022530,7310,7310,7310,7310,0
|
||||
20250227,155900,412022530,7310,7310,7310,7310,0
|
||||
20250227,155800,412022530,7310,7310,7310,7310,0
|
||||
20250227,155700,412022530,7310,7310,7310,7310,0
|
||||
20250227,155600,412022530,7310,7310,7310,7310,0
|
||||
20250227,155500,412022530,7310,7310,7310,7310,0
|
||||
20250227,155400,412022530,7310,7310,7310,7310,0
|
||||
20250227,155300,412022530,7310,7310,7310,7310,0
|
||||
20250227,155200,412022530,7310,7310,7310,7310,0
|
||||
20250227,155100,412022530,7310,7310,7310,7310,0
|
||||
20250227,155000,412022530,7310,7310,7310,7310,0
|
||||
20250227,154900,412022530,7310,7310,7310,7310,0
|
||||
20250227,154800,412022530,7310,7310,7310,7310,0
|
||||
20250227,154700,412022530,7310,7310,7310,7310,0
|
||||
20250227,154600,412022530,7310,7310,7310,7310,0
|
||||
20250227,154500,412022530,7310,7310,7310,7310,0
|
||||
20250227,154400,412022530,7310,7310,7310,7310,0
|
||||
20250227,154300,412022530,7310,7310,7310,7310,0
|
||||
20250227,154200,412022530,7310,7310,7310,7310,0
|
||||
20250227,154100,412022530,7310,7310,7310,7310,0
|
||||
20250227,154000,412022530,7310,7310,7310,7310,0
|
||||
20250227,153900,412022530,7310,7310,7310,7310,0
|
||||
20250227,153800,412022530,7310,7310,7310,7310,798
|
||||
20250227,153700,412022530,7310,7310,7310,7310,0
|
||||
20250227,153600,412022530,7310,7310,7310,7310,0
|
||||
20250227,153500,412022530,7310,7310,7310,7310,0
|
||||
20250227,153400,412022530,7310,7310,7310,7310,0
|
||||
20250227,153300,412022530,7310,7310,7310,7310,0
|
||||
20250227,153200,412022530,7310,7310,7310,7310,0
|
||||
20250227,153100,412022530,7310,7310,7310,7310,0
|
||||
20250227,153000,412022530,7310,7310,7310,7310,798
|
||||
20250227,152900,406189150,7270,7270,7270,7270,0
|
||||
20250227,152800,406189150,7270,7270,7270,7270,0
|
||||
20250227,152700,406189150,7270,7270,7270,7270,0
|
||||
20250227,152600,406189150,7270,7270,7270,7270,0
|
||||
20250227,152500,406189150,7270,7270,7270,7270,0
|
||||
20250227,152400,406189150,7270,7270,7270,7270,0
|
||||
20250227,152300,406189150,7270,7270,7270,7270,0
|
||||
20250227,152200,406189150,7270,7270,7270,7270,0
|
||||
20250227,152100,406189150,7270,7270,7270,7270,0
|
||||
20250227,152000,406189150,7270,7270,7270,7270,0
|
||||
20250227,151900,406189150,7270,7280,7290,7270,1468
|
||||
20250227,151800,395515390,7280,7280,7280,7280,50
|
||||
20250227,151700,395151390,7270,7280,7280,7270,649
|
||||
20250227,151600,390431260,7280,7280,7280,7280,964
|
||||
20250227,151500,383413340,7280,7290,7290,7280,971
|
||||
20250227,151400,376344450,7290,7290,7290,7290,2192
|
||||
20250227,151300,360364770,7300,7300,7300,7300,10
|
||||
20250227,151200,360291770,7290,7290,7290,7290,26
|
||||
20250227,151100,360102230,7300,7300,7300,7300,63
|
||||
20250227,151000,359642330,7300,7300,7300,7300,14
|
||||
20250227,150900,359540130,7310,7310,7310,7310,0
|
||||
20250227,150800,359540130,7310,7310,7310,7310,30
|
||||
20250227,150700,359320830,7310,7310,7310,7310,30
|
||||
20250227,150600,359101530,7300,7300,7300,7300,2
|
||||
20250227,150500,359086930,7300,7300,7300,7300,0
|
||||
20250227,150400,359086930,7300,7300,7300,7300,28
|
||||
20250227,150300,358882530,7300,7300,7300,7300,0
|
||||
20250227,150200,358882530,7300,7300,7300,7300,0
|
||||
20250227,150100,358882530,7300,7310,7310,7300,21
|
||||
20250227,150000,358729220,7320,7320,7320,7320,0
|
||||
20250227,145900,358729220,7320,7320,7320,7320,1
|
||||
20250227,145800,358721900,7300,7300,7300,7300,850
|
||||
20250227,145700,352516900,7320,7320,7320,7320,0
|
||||
20250227,145600,352516900,7320,7320,7320,7320,0
|
||||
20250227,145500,352516900,7320,7320,7320,7320,10
|
||||
20250227,145400,352443700,7300,7300,7300,7300,0
|
||||
20250227,145300,352443700,7300,7300,7300,7300,10
|
||||
20250227,145200,352370700,7320,7320,7320,7320,3
|
||||
20250227,145100,352348740,7320,7320,7320,7320,9
|
||||
20250227,145000,352282860,7320,7320,7320,7320,0
|
||||
20250227,144900,352282860,7320,7320,7320,7320,0
|
||||
20250227,144800,352282860,7320,7320,7320,7320,0
|
||||
20250227,144700,352282860,7320,7320,7320,7320,0
|
||||
20250227,144600,352282860,7320,7320,7320,7320,0
|
||||
20250227,144500,352282860,7320,7320,7320,7320,0
|
||||
20250227,144400,352282860,7320,7320,7320,7320,0
|
||||
20250227,144300,352282860,7320,7310,7320,7310,1445
|
||||
20250227,144200,341714900,7310,7310,7310,7310,1
|
||||
20250227,144100,341707590,7290,7290,7290,7290,102
|
||||
20250227,144000,340964010,7280,7280,7280,7280,0
|
||||
20250227,143900,340964010,7280,7280,7280,7280,0
|
||||
20250227,143800,340964010,7280,7280,7280,7280,0
|
||||
20250227,143700,340964010,7280,7280,7280,7280,0
|
||||
20250227,143600,340964010,7280,7280,7280,7280,0
|
||||
20250227,143500,340964010,7280,7280,7280,7280,0
|
||||
20250227,143400,340964010,7280,7290,7290,7280,500
|
||||
20250227,143300,337323910,7290,7290,7290,7290,0
|
||||
20250227,143200,337323910,7290,7290,7290,7290,202
|
||||
20250227,143100,335851330,7310,7310,7310,7310,0
|
||||
20250227,143000,335851330,7310,7310,7310,7310,0
|
||||
20250227,142900,335851330,7310,7310,7310,7310,0
|
||||
20250227,142800,335851330,7310,7300,7310,7300,138
|
||||
20250227,142700,334843910,7300,7300,7300,7300,1
|
||||
20250227,142600,334836610,7300,7300,7300,7300,0
|
||||
20250227,142500,334836610,7300,7300,7300,7300,100
|
||||
20250227,142400,334106610,7320,7320,7320,7320,0
|
||||
20250227,142300,334106610,7320,7320,7320,7320,0
|
||||
20250227,142200,334106610,7320,7320,7320,7320,0
|
||||
20250227,142100,334106610,7320,7320,7320,7320,0
|
||||
20250227,142000,334106610,7320,7320,7320,7320,0
|
||||
20250227,141900,334106610,7320,7320,7320,7320,0
|
||||
20250227,141800,334106610,7320,7310,7320,7310,2
|
||||
20250227,141700,334091980,7290,7290,7290,7290,0
|
||||
20250227,141600,334091980,7290,7290,7290,7290,0
|
||||
20250227,141500,334091980,7290,7290,7290,7290,0
|
||||
20250227,141400,334091980,7290,7290,7290,7290,0
|
||||
20250227,141300,334091980,7290,7290,7290,7290,0
|
||||
20250227,141200,334091980,7290,7290,7290,7290,42
|
||||
20250227,141100,333785800,7290,7290,7290,7290,0
|
||||
20250227,141000,333785800,7290,7290,7290,7290,0
|
||||
20250227,140900,333785800,7290,7290,7290,7290,0
|
||||
20250227,140800,333785800,7290,7290,7290,7290,0
|
||||
20250227,140700,333785800,7290,7290,7290,7290,0
|
||||
20250227,140600,333785800,7290,7290,7290,7290,191
|
||||
20250227,140500,332393410,7290,7310,7310,7290,80
|
||||
20250227,140400,331810010,7320,7320,7320,7320,0
|
||||
20250227,140300,331810010,7320,7320,7320,7320,0
|
||||
20250227,140200,331810010,7320,7320,7320,7320,1
|
||||
20250227,140100,331802690,7300,7300,7300,7300,100
|
||||
20250227,140000,331072690,7320,7320,7320,7320,0
|
||||
20250227,135900,331072690,7320,7320,7320,7320,0
|
||||
20250227,135800,331072690,7320,7320,7320,7320,0
|
||||
20250227,135700,331072690,7320,7320,7320,7320,1
|
||||
20250227,135600,331065370,7300,7300,7300,7300,0
|
||||
20250227,135500,331065370,7300,7300,7300,7300,0
|
||||
20250227,135400,331065370,7300,7300,7300,7300,10
|
||||
20250227,135300,330992370,7310,7310,7310,7310,10
|
||||
20250227,135200,330919270,7310,7310,7310,7310,0
|
||||
20250227,135100,330919270,7310,7310,7310,7310,1
|
||||
20250227,135000,330911960,7290,7290,7290,7290,1
|
||||
20250227,134900,330904670,7320,7320,7320,7320,1
|
||||
20250227,134800,330897350,7300,7300,7300,7300,0
|
||||
20250227,134700,330897350,7300,7300,7300,7300,0
|
||||
20250227,134600,330897350,7300,7320,7320,7300,3
|
||||
20250227,134500,330875410,7300,7300,7300,7300,202
|
||||
20250227,134400,329400810,7300,7300,7300,7300,0
|
||||
20250227,134300,329400810,7300,7300,7300,7300,10
|
||||
20250227,134200,329327810,7280,7280,7280,7280,297
|
||||
20250227,134100,327165650,7320,7320,7320,7320,0
|
||||
20250227,134000,327165650,7320,7320,7320,7320,100
|
||||
20250227,133900,326433650,7320,7320,7320,7320,1
|
||||
20250227,133800,326426330,7320,7320,7320,7320,0
|
||||
20250227,133700,326426330,7320,7320,7320,7320,100
|
||||
20250227,133600,325694330,7320,7320,7320,7320,0
|
||||
20250227,133500,325694330,7320,7320,7320,7320,0
|
||||
20250227,133400,325694330,7320,7320,7320,7320,10
|
||||
20250227,133300,325621130,7320,7320,7320,7320,0
|
||||
20250227,133200,325621130,7320,7280,7320,7280,52
|
||||
20250227,133100,325242490,7280,7320,7320,7280,89
|
||||
20250227,133000,324594170,7320,7290,7320,7290,510
|
||||
20250227,132900,320875970,7290,7290,7290,7290,83
|
||||
20250227,132800,320270900,7320,7310,7320,7310,54
|
||||
20250227,132700,319876150,7310,7290,7310,7280,502
|
||||
20250227,132600,316221420,7290,7290,7290,7290,0
|
||||
20250227,132500,316221420,7290,7290,7290,7290,0
|
||||
20250227,132400,316221420,7290,7290,7290,7290,33
|
||||
20250227,132300,315980850,7330,7330,7330,7330,0
|
||||
20250227,132200,315980850,7330,7330,7330,7330,0
|
||||
20250227,132100,315980850,7330,7330,7330,7330,0
|
||||
20250227,132000,315980850,7330,7330,7330,7330,0
|
||||
20250227,131900,315980850,7330,7330,7330,7330,0
|
||||
20250227,131800,315980850,7330,7330,7330,7330,0
|
||||
20250227,131700,315980850,7330,7330,7330,7330,0
|
||||
20250227,131600,315980850,7330,7330,7330,7330,0
|
||||
20250227,131500,315980850,7330,7330,7330,7330,0
|
||||
20250227,131400,315980850,7330,7330,7330,7330,0
|
||||
20250227,131300,315980850,7330,7330,7330,7330,0
|
||||
20250227,131200,315980850,7330,7330,7330,7330,0
|
||||
20250227,131100,315980850,7330,7330,7330,7330,0
|
||||
20250227,131000,315980850,7330,7330,7330,7330,0
|
||||
20250227,130900,315980850,7330,7330,7330,7330,0
|
||||
20250227,130800,315980850,7330,7330,7330,7330,0
|
||||
20250227,130700,315980850,7330,7330,7330,7290,42
|
||||
20250227,130600,315673470,7330,7330,7330,7330,0
|
||||
20250227,130500,315673470,7330,7300,7330,7300,5
|
||||
20250227,130400,315636940,7280,7290,7290,7280,210
|
||||
20250227,130300,314108120,7280,7280,7280,7280,0
|
||||
20250227,130200,314108120,7280,7280,7280,7280,155
|
||||
20250227,130100,312979720,7280,7280,7280,7280,0
|
||||
20250227,130000,312979720,7280,7320,7320,7280,25
|
||||
20250227,125900,312797680,7280,7280,7280,7280,0
|
||||
20250227,125800,312797680,7280,7310,7310,7280,2018
|
||||
20250227,125700,298089180,7320,7320,7320,7320,2
|
||||
20250227,125600,298074540,7320,7320,7320,7320,0
|
||||
20250227,125500,298074540,7320,7320,7320,7320,0
|
||||
20250227,125400,298074540,7320,7320,7320,7320,0
|
||||
20250227,125300,298074540,7320,7320,7320,7320,0
|
||||
20250227,125200,298074540,7320,7320,7320,7320,0
|
||||
20250227,125100,298074540,7320,7320,7320,7320,160
|
||||
20250227,125000,296903340,7320,7320,7320,7320,0
|
||||
20250227,124900,296903340,7320,7320,7320,7320,0
|
||||
20250227,124800,296903340,7320,7320,7320,7320,15
|
||||
20250227,124700,296793540,7330,7330,7330,7330,0
|
||||
20250227,124600,296793540,7330,7330,7330,7330,0
|
||||
20250227,124500,296793540,7330,7330,7330,7330,9
|
||||
20250227,124400,296727570,7330,7330,7330,7330,0
|
||||
20250227,124300,296727570,7330,7330,7330,7330,0
|
||||
20250227,124200,296727570,7330,7330,7330,7330,20
|
||||
20250227,124100,296580970,7330,7330,7330,7330,0
|
||||
20250227,124000,296580970,7330,7330,7330,7330,0
|
||||
20250227,123900,296580970,7330,7330,7330,7330,0
|
||||
20250227,123800,296580970,7330,7330,7330,7330,0
|
||||
20250227,123700,296580970,7330,7330,7330,7330,0
|
||||
20250227,123600,296580970,7330,7330,7330,7330,0
|
||||
20250227,123500,296580970,7330,7330,7330,7330,0
|
||||
20250227,123400,296580970,7330,7330,7330,7330,0
|
||||
20250227,123300,296580970,7330,7330,7330,7330,0
|
||||
20250227,123200,296580970,7330,7330,7330,7330,10
|
||||
20250227,123100,296507670,7330,7330,7330,7330,0
|
||||
20250227,123000,296507670,7330,7330,7330,7330,0
|
||||
20250227,122900,296507670,7330,7330,7330,7330,0
|
||||
20250227,122800,296507670,7330,7330,7330,7330,0
|
||||
20250227,122700,296507670,7330,7330,7330,7330,0
|
||||
20250227,122600,296507670,7330,7330,7330,7330,2
|
||||
20250227,122500,296493010,7310,7310,7310,7310,4
|
||||
20250227,122400,296463770,7330,7320,7330,7320,992
|
||||
20250227,122300,289202320,7330,7330,7330,7330,0
|
||||
20250227,122200,289202320,7330,7330,7330,7330,1
|
||||
20250227,122100,289194990,7330,7330,7330,7330,1
|
||||
20250227,122000,289187660,7330,7330,7330,7330,0
|
||||
20250227,121900,289187660,7330,7330,7330,7330,0
|
||||
20250227,121800,289187660,7330,7330,7330,7330,20
|
||||
20250227,121700,289041060,7340,7340,7340,7340,12
|
||||
20250227,121600,288952980,7330,7330,7330,7330,37
|
||||
20250227,121500,288681770,7330,7330,7330,7330,51
|
||||
20250227,121400,288307940,7330,7330,7340,7330,31
|
||||
20250227,121300,288080690,7340,7340,7340,7340,5
|
||||
20250227,121200,288043990,7340,7340,7340,7340,5
|
||||
20250227,121100,288007290,7340,7320,7340,7320,6
|
||||
20250227,121000,287963330,7340,7340,7340,7340,0
|
||||
20250227,120900,287963330,7340,7340,7340,7340,0
|
||||
20250227,120800,287963330,7340,7330,7340,7330,210
|
||||
20250227,120700,286423930,7330,7330,7330,7330,0
|
||||
20250227,120600,286423930,7330,7330,7330,7330,1
|
||||
20250227,120500,286416600,7330,7330,7330,7330,0
|
||||
20250227,120400,286416600,7330,7330,7330,7330,0
|
||||
20250227,120300,286416600,7330,7330,7330,7330,0
|
||||
20250227,120200,286416600,7330,7330,7330,7330,3
|
||||
20250227,120100,286394610,7300,7300,7300,7300,0
|
||||
20250227,120000,286394610,7300,7330,7330,7300,87
|
||||
20250227,115900,285759240,7320,7320,7320,7320,300
|
||||
20250227,115800,283563240,7320,7320,7320,7320,3
|
||||
20250227,115700,283541280,7320,7320,7320,7320,1
|
||||
20250227,115600,283533960,7290,7290,7290,7290,0
|
||||
20250227,115500,283533960,7290,7290,7290,7290,74
|
||||
20250227,115400,282994500,7300,7300,7300,7300,6
|
||||
20250227,115300,282950700,7290,7290,7290,7290,0
|
||||
20250227,115200,282950700,7290,7300,7320,7290,11
|
||||
20250227,115100,282870320,7290,7310,7310,7290,10
|
||||
20250227,115000,282797320,7290,7320,7320,7290,23
|
||||
20250227,114900,282629110,7320,7320,7320,7320,2
|
||||
20250227,114800,282614470,7320,7320,7320,7320,0
|
||||
20250227,114700,282614470,7320,7320,7320,7320,5
|
||||
20250227,114600,282577870,7320,7290,7320,7290,7
|
||||
20250227,114500,282526750,7290,7290,7290,7290,0
|
||||
20250227,114400,282526750,7290,7290,7290,7290,3
|
||||
20250227,114300,282504880,7320,7320,7320,7320,0
|
||||
20250227,114200,282504880,7320,7320,7320,7320,0
|
||||
20250227,114100,282504880,7320,7320,7320,7320,10
|
||||
20250227,114000,282431680,7320,7320,7320,7320,1
|
||||
20250227,113900,282424360,7290,7300,7300,7290,107
|
||||
20250227,113800,281643270,7320,7320,7320,7320,1
|
||||
20250227,113700,281635950,7300,7300,7300,7300,0
|
||||
20250227,113600,281635950,7300,7300,7300,7300,138
|
||||
20250227,113500,280628550,7300,7310,7310,7300,20
|
||||
20250227,113400,280482450,7320,7320,7320,7320,0
|
||||
20250227,113300,280482450,7320,7320,7320,7320,0
|
||||
20250227,113200,280482450,7320,7300,7320,7300,535
|
||||
20250227,113100,276576730,7300,7300,7300,7300,478
|
||||
20250227,113000,273087330,7300,7300,7300,7300,0
|
||||
20250227,112900,273087330,7300,7300,7300,7300,0
|
||||
20250227,112800,273087330,7300,7300,7300,7300,0
|
||||
20250227,112700,273087330,7300,7300,7300,7300,0
|
||||
20250227,112600,273087330,7300,7300,7300,7300,7
|
||||
20250227,112500,273036230,7320,7320,7320,7320,0
|
||||
20250227,112400,273036230,7320,7300,7320,7300,4
|
||||
20250227,112300,273006990,7320,7320,7320,7320,1
|
||||
20250227,112200,272999670,7300,7300,7300,7300,28
|
||||
20250227,112100,272795270,7300,7320,7320,7300,6
|
||||
20250227,112000,272751370,7320,7320,7320,7320,1
|
||||
20250227,111900,272744050,7320,7320,7320,7320,0
|
||||
20250227,111800,272744050,7320,7320,7320,7320,0
|
||||
20250227,111700,272744050,7320,7320,7320,7320,20
|
||||
20250227,111600,272597650,7320,7310,7320,7280,276
|
||||
20250227,111500,270580080,7310,7310,7310,7310,1
|
||||
20250227,111400,270572770,7280,7280,7280,7280,1
|
||||
20250227,111300,270565490,7310,7310,7310,7310,0
|
||||
20250227,111200,270565490,7310,7280,7310,7280,11
|
||||
20250227,111100,270485190,7280,7300,7300,7280,110
|
||||
20250227,111000,269682210,7300,7300,7300,7300,0
|
||||
20250227,110900,269682210,7300,7300,7300,7300,0
|
||||
20250227,110800,269682210,7300,7280,7300,7280,235
|
||||
20250227,110700,267970810,7280,7300,7300,7280,201
|
||||
20250227,110600,266507510,7280,7280,7280,7280,300
|
||||
20250227,110500,264323510,7310,7310,7310,7310,1
|
||||
20250227,110400,264316200,7270,7270,7270,7270,0
|
||||
20250227,110300,264316200,7270,7270,7270,7270,0
|
||||
20250227,110200,264316200,7270,7270,7270,7270,0
|
||||
20250227,110100,264316200,7270,7290,7290,7270,3100
|
||||
20250227,110000,241775610,7280,7280,7280,7280,500
|
||||
20250227,105900,238135610,7280,7320,7320,7280,625
|
||||
20250227,105800,233574610,7280,7280,7280,7280,0
|
||||
20250227,105700,233574610,7280,7280,7280,7280,554
|
||||
20250227,105600,229541490,7280,7290,7290,7280,215
|
||||
20250227,105500,227974150,7290,7290,7290,7280,2014
|
||||
20250227,105400,213292140,7290,7290,7290,7290,28
|
||||
20250227,105300,213088020,7290,7330,7330,7280,1070
|
||||
20250227,105200,205290570,7330,7310,7330,7300,960
|
||||
20250227,105100,198279060,7310,7320,7320,7310,886
|
||||
20250227,105000,191794660,7320,7320,7320,7320,232
|
||||
20250227,104900,190096420,7330,7320,7330,7320,15
|
||||
20250227,104800,189986520,7320,7320,7330,7320,312
|
||||
20250227,104700,187702580,7320,7340,7340,7320,160
|
||||
20250227,104600,186531060,7330,7340,7340,7330,30
|
||||
20250227,104500,186311060,7330,7330,7330,7330,15
|
||||
20250227,104400,186201110,7330,7330,7330,7330,235
|
||||
20250227,104300,184478560,7340,7340,7340,7330,2230
|
||||
20250227,104200,168129160,7340,7340,7340,7340,0
|
||||
20250227,104100,168129160,7340,7340,7340,7340,34
|
||||
20250227,104000,167879600,7340,7340,7340,7340,500
|
||||
20250227,103900,164209600,7340,7340,7340,7340,13
|
||||
20250227,103800,164114180,7340,7340,7340,7340,89
|
||||
20250227,103700,163460920,7340,7350,7350,7340,1982
|
||||
20250227,103600,148905170,7350,7350,7350,7350,0
|
||||
20250227,103500,148905170,7350,7350,7350,7350,8
|
||||
20250227,103400,148846370,7350,7350,7350,7350,553
|
||||
20250227,103300,144781820,7350,7350,7350,7350,0
|
||||
20250227,103200,144781820,7350,7350,7350,7350,3
|
||||
20250227,103100,144759770,7350,7350,7350,7350,0
|
||||
20250227,103000,144759770,7350,7350,7350,7350,13
|
||||
20250227,102900,144664220,7350,7350,7350,7350,0
|
||||
20250227,102800,144664220,7350,7350,7350,7350,0
|
||||
20250227,102700,144664220,7350,7350,7350,7350,7
|
||||
20250227,102600,144612770,7360,7360,7360,7360,5
|
||||
20250227,102500,144575970,7360,7360,7360,7360,22
|
||||
20250227,102400,144414050,7360,7360,7360,7360,81
|
||||
20250227,102300,143817890,7360,7360,7360,7360,7
|
||||
20250227,102200,143766370,7360,7360,7360,7360,10
|
||||
20250227,102100,143692770,7370,7360,7370,7360,5
|
||||
20250227,102000,143655950,7360,7360,7360,7360,9
|
||||
20250227,101900,143589710,7360,7360,7360,7360,51
|
||||
20250227,101800,143214350,7360,7370,7370,7360,11
|
||||
20250227,101700,143133380,7360,7360,7360,7360,10
|
||||
20250227,101600,143059780,7360,7360,7360,7360,100
|
||||
20250227,101500,142323780,7360,7360,7360,7360,0
|
||||
20250227,101400,142323780,7360,7360,7360,7360,13
|
||||
20250227,101300,142228100,7350,7350,7350,7350,18
|
||||
20250227,101200,142095800,7350,7350,7360,7340,278
|
||||
20250227,101100,140053940,7350,7350,7350,7350,38
|
||||
20250227,101000,139774640,7350,7350,7350,7350,3
|
||||
20250227,100900,139752590,7350,7350,7350,7350,7
|
||||
20250227,100800,139701140,7360,7350,7360,7350,54
|
||||
20250227,100700,139304160,7350,7350,7350,7350,2
|
||||
20250227,100600,139289460,7340,7340,7340,7340,53
|
||||
20250227,100500,138900440,7340,7350,7350,7340,1873
|
||||
20250227,100400,125135120,7360,7360,7360,7360,0
|
||||
20250227,100300,125135120,7360,7360,7360,7360,2
|
||||
20250227,100200,125120400,7360,7360,7360,7360,300
|
||||
20250227,100100,122912400,7360,7360,7360,7360,1052
|
||||
20250227,100000,115169680,7370,7370,7370,7370,25
|
||||
20250227,095900,114985430,7370,7360,7370,7360,118
|
||||
20250227,095800,114116850,7370,7370,7370,7370,0
|
||||
20250227,095700,114116850,7370,7370,7370,7370,0
|
||||
20250227,095600,114116850,7370,7370,7370,7370,0
|
||||
20250227,095500,114116850,7370,7370,7370,7370,0
|
||||
20250227,095400,114116850,7370,7370,7370,7370,0
|
||||
20250227,095300,114116850,7370,7370,7370,7370,0
|
||||
20250227,095200,114116850,7370,7370,7370,7370,0
|
||||
20250227,095100,114116850,7370,7370,7370,7360,23
|
||||
20250227,095000,113947370,7360,7360,7360,7360,0
|
||||
20250227,094900,113947370,7360,7360,7370,7360,368
|
||||
20250227,094800,111238690,7360,7360,7360,7360,194
|
||||
20250227,094700,109810850,7370,7370,7390,7370,83
|
||||
20250227,094600,109199100,7370,7370,7370,7370,38
|
||||
20250227,094500,108919040,7390,7390,7390,7390,28
|
||||
20250227,094400,108712120,7390,7360,7390,7360,62
|
||||
20250227,094300,108255770,7360,7380,7380,7360,937
|
||||
20250227,094200,101357160,7390,7360,7390,7360,52
|
||||
20250227,094100,100974410,7360,7360,7360,7360,0
|
||||
20250227,094000,100974410,7360,7380,7430,7360,2753
|
||||
20250227,093900,80689150,7380,7390,7390,7380,300
|
||||
20250227,093800,78475140,7390,7430,7430,7390,477
|
||||
20250227,093700,74950030,7430,7430,7430,7430,0
|
||||
20250227,093600,74950030,7430,7430,7430,7430,1
|
||||
20250227,093500,74942600,7430,7430,7430,7430,4
|
||||
20250227,093400,74912880,7440,7440,7440,7440,0
|
||||
20250227,093300,74912880,7440,7440,7440,7440,0
|
||||
20250227,093200,74912880,7440,7440,7440,7440,0
|
||||
20250227,093100,74912880,7440,7440,7440,7440,15
|
||||
20250227,093000,74801280,7440,7440,7440,7440,5
|
||||
20250227,092900,74764080,7380,7450,7450,7380,502
|
||||
20250227,092800,71049340,7400,7410,7410,7400,1810
|
||||
20250227,092700,57654340,7450,7450,7450,7450,0
|
||||
20250227,092600,57654340,7450,7410,7450,7410,202
|
||||
20250227,092500,56157440,7450,7450,7450,7450,0
|
||||
20250227,092400,56157440,7450,7450,7450,7450,200
|
||||
20250227,092300,54667440,7450,7450,7450,7450,135
|
||||
20250227,092200,53661690,7450,7450,7450,7450,1
|
||||
20250227,092100,53654240,7450,7450,7450,7450,4
|
||||
20250227,092000,53624440,7450,7450,7450,7450,0
|
||||
20250227,091900,53624440,7450,7450,7450,7450,20
|
||||
20250227,091800,53475440,7460,7460,7460,7460,0
|
||||
20250227,091700,53475440,7460,7460,7460,7460,8
|
||||
20250227,091600,53415760,7440,7440,7460,7440,368
|
||||
20250227,091500,50677210,7440,7410,7440,7400,1977
|
||||
20250227,091400,36025150,7400,7400,7400,7400,399
|
||||
20250227,091300,33072550,7400,7400,7400,7400,1
|
||||
20250227,091200,33065150,7360,7360,7360,7360,533
|
||||
20250227,091100,29142270,7360,7380,7390,7360,2454
|
||||
20250227,091000,11070460,7380,7390,7390,7380,408
|
||||
20250227,090900,8058910,7400,7400,7400,7400,20
|
||||
20250227,090800,7910910,7410,7410,7410,7410,91
|
||||
20250227,090700,7236600,7400,7440,7440,7400,112
|
||||
20250227,090600,6407760,7440,7440,7440,7440,0
|
||||
20250227,090500,6407760,7440,7390,7440,7370,390
|
||||
20250227,090400,3530720,7440,7440,7440,7440,1
|
||||
20250227,090300,3523280,7440,7400,7440,7400,22
|
||||
20250227,090200,3359640,7400,7440,7440,7400,289
|
||||
20250227,090100,1221000,7400,7400,7400,7400,0
|
||||
20250227,090000,1221000,7400,7400,7400,7400,165
|
||||
|
Reference in New Issue
Block a user