Update 2025-02-27 2849 candle_min
This commit is contained in:
675
101530/min/candle-20250227.csv
Normal file
675
101530/min/candle-20250227.csv
Normal file
@@ -0,0 +1,675 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,201300,200938460,6180,6180,6180,6180,387
|
||||
20250227,201200,200938460,6180,6180,6180,6180,0
|
||||
20250227,201100,200938460,6180,6180,6180,6180,0
|
||||
20250227,201000,200938460,6180,6180,6180,6180,0
|
||||
20250227,200900,200938460,6180,6180,6180,6180,0
|
||||
20250227,200800,200938460,6180,6180,6180,6180,0
|
||||
20250227,200700,200938460,6180,6180,6180,6180,0
|
||||
20250227,200600,200938460,6180,6180,6180,6180,0
|
||||
20250227,200500,200938460,6180,6180,6180,6180,0
|
||||
20250227,200400,200938460,6180,6180,6180,6180,0
|
||||
20250227,200300,200938460,6180,6180,6180,6180,0
|
||||
20250227,200200,200938460,6180,6180,6180,6180,0
|
||||
20250227,200100,200938460,6180,6180,6180,6180,0
|
||||
20250227,200000,200938460,6180,6180,6180,6180,0
|
||||
20250227,195900,200938460,6180,6180,6180,6180,0
|
||||
20250227,195800,200938460,6180,6180,6180,6180,0
|
||||
20250227,195700,200938460,6180,6180,6180,6180,0
|
||||
20250227,195600,200938460,6180,6180,6180,6180,0
|
||||
20250227,195500,200938460,6180,6180,6180,6180,0
|
||||
20250227,195400,200938460,6180,6180,6180,6180,0
|
||||
20250227,195300,200938460,6180,6180,6180,6180,0
|
||||
20250227,195200,200938460,6180,6180,6180,6180,0
|
||||
20250227,195100,200938460,6180,6180,6180,6180,0
|
||||
20250227,195000,200938460,6180,6180,6180,6180,0
|
||||
20250227,194900,200938460,6180,6180,6180,6180,0
|
||||
20250227,194800,200938460,6180,6180,6180,6180,0
|
||||
20250227,194700,200938460,6180,6180,6180,6180,0
|
||||
20250227,194600,200938460,6180,6180,6180,6180,0
|
||||
20250227,194500,200938460,6180,6180,6180,6180,0
|
||||
20250227,194400,200938460,6180,6180,6180,6180,0
|
||||
20250227,194300,200938460,6180,6180,6180,6180,387
|
||||
20250227,194200,200938460,6180,6180,6180,6180,0
|
||||
20250227,194100,200938460,6180,6180,6180,6180,0
|
||||
20250227,194000,200938460,6180,6180,6180,6180,0
|
||||
20250227,193900,200938460,6180,6180,6180,6180,0
|
||||
20250227,193800,200938460,6180,6180,6180,6180,0
|
||||
20250227,193700,200938460,6180,6180,6180,6180,0
|
||||
20250227,193600,200938460,6180,6180,6180,6180,0
|
||||
20250227,193500,200938460,6180,6180,6180,6180,0
|
||||
20250227,193400,200938460,6180,6180,6180,6180,0
|
||||
20250227,193300,200938460,6180,6180,6180,6180,0
|
||||
20250227,193200,200938460,6180,6180,6180,6180,0
|
||||
20250227,193100,200938460,6180,6180,6180,6180,0
|
||||
20250227,193000,200938460,6180,6180,6180,6180,0
|
||||
20250227,192900,200938460,6180,6180,6180,6180,0
|
||||
20250227,192800,200938460,6180,6180,6180,6180,0
|
||||
20250227,192700,200938460,6180,6180,6180,6180,0
|
||||
20250227,192600,200938460,6180,6180,6180,6180,0
|
||||
20250227,192500,200938460,6180,6180,6180,6180,0
|
||||
20250227,192400,200938460,6180,6180,6180,6180,0
|
||||
20250227,192300,200938460,6180,6180,6180,6180,0
|
||||
20250227,192200,200938460,6180,6180,6180,6180,0
|
||||
20250227,192100,200938460,6180,6180,6180,6180,0
|
||||
20250227,192000,200938460,6180,6180,6180,6180,0
|
||||
20250227,191900,200938460,6180,6180,6180,6180,0
|
||||
20250227,191800,200938460,6180,6180,6180,6180,0
|
||||
20250227,191700,200938460,6180,6180,6180,6180,0
|
||||
20250227,191600,200938460,6180,6180,6180,6180,0
|
||||
20250227,191500,200938460,6180,6180,6180,6180,0
|
||||
20250227,191400,200938460,6180,6180,6180,6180,0
|
||||
20250227,191300,200938460,6180,6180,6180,6180,387
|
||||
20250227,191200,200938460,6180,6180,6180,6180,0
|
||||
20250227,191100,200938460,6180,6180,6180,6180,0
|
||||
20250227,191000,200938460,6180,6180,6180,6180,0
|
||||
20250227,190900,200938460,6180,6180,6180,6180,0
|
||||
20250227,190800,200938460,6180,6180,6180,6180,0
|
||||
20250227,190700,200938460,6180,6180,6180,6180,0
|
||||
20250227,190600,200938460,6180,6180,6180,6180,0
|
||||
20250227,190500,200938460,6180,6180,6180,6180,0
|
||||
20250227,190400,200938460,6180,6180,6180,6180,0
|
||||
20250227,190300,200938460,6180,6180,6180,6180,0
|
||||
20250227,190200,200938460,6180,6180,6180,6180,0
|
||||
20250227,190100,200938460,6180,6180,6180,6180,0
|
||||
20250227,190000,200938460,6180,6180,6180,6180,0
|
||||
20250227,185900,200938460,6180,6180,6180,6180,0
|
||||
20250227,185800,200938460,6180,6180,6180,6180,0
|
||||
20250227,185700,200938460,6180,6180,6180,6180,0
|
||||
20250227,185600,200938460,6180,6180,6180,6180,0
|
||||
20250227,185500,200938460,6180,6180,6180,6180,0
|
||||
20250227,185400,200938460,6180,6180,6180,6180,0
|
||||
20250227,185300,200938460,6180,6180,6180,6180,0
|
||||
20250227,185200,200938460,6180,6180,6180,6180,0
|
||||
20250227,185100,200938460,6180,6180,6180,6180,0
|
||||
20250227,185000,200938460,6180,6180,6180,6180,0
|
||||
20250227,184900,200938460,6180,6180,6180,6180,0
|
||||
20250227,184800,200938460,6180,6180,6180,6180,0
|
||||
20250227,184700,200938460,6180,6180,6180,6180,0
|
||||
20250227,184600,200938460,6180,6180,6180,6180,0
|
||||
20250227,184500,200938460,6180,6180,6180,6180,0
|
||||
20250227,184400,200938460,6180,6180,6180,6180,0
|
||||
20250227,184300,200938460,6180,6180,6180,6180,387
|
||||
20250227,184200,200938460,6180,6180,6180,6180,0
|
||||
20250227,184100,200938460,6180,6180,6180,6180,0
|
||||
20250227,184000,200938460,6180,6180,6180,6180,0
|
||||
20250227,183900,200938460,6180,6180,6180,6180,0
|
||||
20250227,183800,200938460,6180,6180,6180,6180,0
|
||||
20250227,183700,200938460,6180,6180,6180,6180,0
|
||||
20250227,183600,200938460,6180,6180,6180,6180,0
|
||||
20250227,183500,200938460,6180,6180,6180,6180,0
|
||||
20250227,183400,200938460,6180,6180,6180,6180,0
|
||||
20250227,183300,200938460,6180,6180,6180,6180,0
|
||||
20250227,183200,200938460,6180,6180,6180,6180,0
|
||||
20250227,183100,200938460,6180,6180,6180,6180,0
|
||||
20250227,183000,200938460,6180,6180,6180,6180,0
|
||||
20250227,182900,200938460,6180,6180,6180,6180,0
|
||||
20250227,182800,200938460,6180,6180,6180,6180,0
|
||||
20250227,182700,200938460,6180,6180,6180,6180,0
|
||||
20250227,182600,200938460,6180,6180,6180,6180,0
|
||||
20250227,182500,200938460,6180,6180,6180,6180,0
|
||||
20250227,182400,200938460,6180,6180,6180,6180,0
|
||||
20250227,182300,200938460,6180,6180,6180,6180,0
|
||||
20250227,182200,200938460,6180,6180,6180,6180,0
|
||||
20250227,182100,200938460,6180,6180,6180,6180,0
|
||||
20250227,182000,200938460,6180,6180,6180,6180,0
|
||||
20250227,181900,200938460,6180,6180,6180,6180,0
|
||||
20250227,181800,200938460,6180,6180,6180,6180,0
|
||||
20250227,181700,200938460,6180,6180,6180,6180,0
|
||||
20250227,181600,200938460,6180,6180,6180,6180,0
|
||||
20250227,181500,200938460,6180,6180,6180,6180,0
|
||||
20250227,181400,200938460,6180,6180,6180,6180,0
|
||||
20250227,181300,200938460,6180,6180,6180,6180,387
|
||||
20250227,181200,200938460,6180,6180,6180,6180,0
|
||||
20250227,181100,200938460,6180,6180,6180,6180,0
|
||||
20250227,181000,200938460,6180,6180,6180,6180,0
|
||||
20250227,180900,200938460,6180,6180,6180,6180,0
|
||||
20250227,180800,200938460,6180,6180,6180,6180,0
|
||||
20250227,180700,200938460,6180,6180,6180,6180,0
|
||||
20250227,180600,200938460,6180,6180,6180,6180,0
|
||||
20250227,180500,200938460,6180,6180,6180,6180,0
|
||||
20250227,180400,200938460,6180,6180,6180,6180,0
|
||||
20250227,180300,200938460,6180,6180,6180,6180,0
|
||||
20250227,180200,200938460,6180,6180,6180,6180,0
|
||||
20250227,180100,200938460,6180,6180,6180,6180,0
|
||||
20250227,180000,200938460,6180,6180,6180,6180,0
|
||||
20250227,175900,200938460,6180,6180,6180,6180,0
|
||||
20250227,175800,200938460,6180,6180,6180,6180,0
|
||||
20250227,175700,200938460,6180,6180,6180,6180,0
|
||||
20250227,175600,200938460,6180,6180,6180,6180,0
|
||||
20250227,175500,200938460,6180,6180,6180,6180,0
|
||||
20250227,175400,200938460,6180,6180,6180,6180,0
|
||||
20250227,175300,200938460,6180,6180,6180,6180,0
|
||||
20250227,175200,200938460,6180,6180,6180,6180,0
|
||||
20250227,175100,200938460,6180,6180,6180,6180,0
|
||||
20250227,175000,200938460,6180,6180,6180,6180,0
|
||||
20250227,174900,200938460,6180,6180,6180,6180,0
|
||||
20250227,174800,200938460,6180,6180,6180,6180,0
|
||||
20250227,174700,200938460,6180,6180,6180,6180,0
|
||||
20250227,174600,200938460,6180,6180,6180,6180,0
|
||||
20250227,174500,200938460,6180,6180,6180,6180,0
|
||||
20250227,174400,200938460,6180,6180,6180,6180,0
|
||||
20250227,174300,200938460,6180,6180,6180,6180,387
|
||||
20250227,174200,200938460,6180,6180,6180,6180,0
|
||||
20250227,174100,200938460,6180,6180,6180,6180,0
|
||||
20250227,174000,200938460,6180,6180,6180,6180,0
|
||||
20250227,173900,200938460,6180,6180,6180,6180,0
|
||||
20250227,173800,200938460,6180,6180,6180,6180,0
|
||||
20250227,173700,200938460,6180,6180,6180,6180,0
|
||||
20250227,173600,200938460,6180,6180,6180,6180,0
|
||||
20250227,173500,200938460,6180,6180,6180,6180,0
|
||||
20250227,173400,200938460,6180,6180,6180,6180,0
|
||||
20250227,173300,200938460,6180,6180,6180,6180,0
|
||||
20250227,173200,200938460,6180,6180,6180,6180,0
|
||||
20250227,173100,200938460,6180,6180,6180,6180,0
|
||||
20250227,173000,200938460,6180,6180,6180,6180,0
|
||||
20250227,172900,200938460,6180,6180,6180,6180,0
|
||||
20250227,172800,200938460,6180,6180,6180,6180,0
|
||||
20250227,172700,200938460,6180,6180,6180,6180,0
|
||||
20250227,172600,200938460,6180,6180,6180,6180,0
|
||||
20250227,172500,200938460,6180,6180,6180,6180,0
|
||||
20250227,172400,200938460,6180,6180,6180,6180,0
|
||||
20250227,172300,200938460,6180,6180,6180,6180,0
|
||||
20250227,172200,200938460,6180,6180,6180,6180,0
|
||||
20250227,172100,200938460,6180,6180,6180,6180,0
|
||||
20250227,172000,200938460,6180,6180,6180,6180,0
|
||||
20250227,171900,200938460,6180,6180,6180,6180,0
|
||||
20250227,171800,200938460,6180,6180,6180,6180,0
|
||||
20250227,171700,200938460,6180,6180,6180,6180,0
|
||||
20250227,171600,200938460,6180,6180,6180,6180,0
|
||||
20250227,171500,200938460,6180,6180,6180,6180,0
|
||||
20250227,171400,200938460,6180,6180,6180,6180,0
|
||||
20250227,171300,200938460,6180,6180,6180,6180,387
|
||||
20250227,171200,200938460,6180,6180,6180,6180,0
|
||||
20250227,171100,200938460,6180,6180,6180,6180,0
|
||||
20250227,171000,200938460,6180,6180,6180,6180,0
|
||||
20250227,170900,200938460,6180,6180,6180,6180,0
|
||||
20250227,170800,200938460,6180,6180,6180,6180,0
|
||||
20250227,170700,200938460,6180,6180,6180,6180,0
|
||||
20250227,170600,200938460,6180,6180,6180,6180,0
|
||||
20250227,170500,200938460,6180,6180,6180,6180,0
|
||||
20250227,170400,200938460,6180,6180,6180,6180,0
|
||||
20250227,170300,200938460,6180,6180,6180,6180,0
|
||||
20250227,170200,200938460,6180,6180,6180,6180,0
|
||||
20250227,170100,200938460,6180,6180,6180,6180,0
|
||||
20250227,170000,200938460,6180,6180,6180,6180,0
|
||||
20250227,165900,200938460,6180,6180,6180,6180,0
|
||||
20250227,165800,200938460,6180,6180,6180,6180,0
|
||||
20250227,165700,200938460,6180,6180,6180,6180,0
|
||||
20250227,165600,200938460,6180,6180,6180,6180,0
|
||||
20250227,165500,200938460,6180,6180,6180,6180,0
|
||||
20250227,165400,200938460,6180,6180,6180,6180,0
|
||||
20250227,165300,200938460,6180,6180,6180,6180,0
|
||||
20250227,165200,200938460,6180,6180,6180,6180,0
|
||||
20250227,165100,200938460,6180,6180,6180,6180,0
|
||||
20250227,165000,200938460,6180,6180,6180,6180,0
|
||||
20250227,164900,200938460,6180,6180,6180,6180,0
|
||||
20250227,164800,200938460,6180,6180,6180,6180,0
|
||||
20250227,164700,200938460,6180,6180,6180,6180,0
|
||||
20250227,164600,200938460,6180,6180,6180,6180,0
|
||||
20250227,164500,200938460,6180,6180,6180,6180,0
|
||||
20250227,164400,200938460,6180,6180,6180,6180,0
|
||||
20250227,164300,200938460,6180,6180,6180,6180,387
|
||||
20250227,164200,200938460,6180,6180,6180,6180,0
|
||||
20250227,164100,200938460,6180,6180,6180,6180,0
|
||||
20250227,164000,200938460,6180,6180,6180,6180,0
|
||||
20250227,163900,200938460,6180,6180,6180,6180,0
|
||||
20250227,163800,200938460,6180,6180,6180,6180,0
|
||||
20250227,163700,200938460,6180,6180,6180,6180,0
|
||||
20250227,163600,200938460,6180,6180,6180,6180,0
|
||||
20250227,163500,200938460,6180,6180,6180,6180,0
|
||||
20250227,163400,200938460,6180,6180,6180,6180,0
|
||||
20250227,163300,200938460,6180,6180,6180,6180,0
|
||||
20250227,163200,200938460,6180,6180,6180,6180,0
|
||||
20250227,163100,200938460,6180,6180,6180,6180,0
|
||||
20250227,163000,200938460,6180,6180,6180,6180,0
|
||||
20250227,162900,200938460,6180,6180,6180,6180,0
|
||||
20250227,162800,200938460,6180,6180,6180,6180,0
|
||||
20250227,162700,200938460,6180,6180,6180,6180,0
|
||||
20250227,162600,200938460,6180,6180,6180,6180,0
|
||||
20250227,162500,200938460,6180,6180,6180,6180,0
|
||||
20250227,162400,200938460,6180,6180,6180,6180,0
|
||||
20250227,162300,200938460,6180,6180,6180,6180,0
|
||||
20250227,162200,200938460,6180,6180,6180,6180,0
|
||||
20250227,162100,200938460,6180,6180,6180,6180,0
|
||||
20250227,162000,200938460,6180,6180,6180,6180,0
|
||||
20250227,161900,200938460,6180,6180,6180,6180,0
|
||||
20250227,161800,200938460,6180,6180,6180,6180,0
|
||||
20250227,161700,200938460,6180,6180,6180,6180,0
|
||||
20250227,161600,200938460,6180,6180,6180,6180,0
|
||||
20250227,161500,200938460,6180,6180,6180,6180,0
|
||||
20250227,161400,200938460,6180,6180,6180,6180,0
|
||||
20250227,161300,200938460,6180,6180,6180,6180,387
|
||||
20250227,161200,200938460,6180,6180,6180,6180,0
|
||||
20250227,161100,200938460,6180,6180,6180,6180,0
|
||||
20250227,161000,200938460,6180,6180,6180,6180,0
|
||||
20250227,160900,200938460,6180,6180,6180,6180,0
|
||||
20250227,160800,200938460,6180,6180,6180,6180,0
|
||||
20250227,160700,200938460,6180,6180,6180,6180,0
|
||||
20250227,160600,200938460,6180,6180,6180,6180,0
|
||||
20250227,160500,200938460,6180,6180,6180,6180,0
|
||||
20250227,160400,200938460,6180,6180,6180,6180,0
|
||||
20250227,160300,200938460,6180,6180,6180,6180,0
|
||||
20250227,160200,200938460,6180,6180,6180,6180,0
|
||||
20250227,160100,200938460,6180,6180,6180,6180,0
|
||||
20250227,160000,200938460,6180,6180,6180,6180,0
|
||||
20250227,155900,200938460,6180,6180,6180,6180,0
|
||||
20250227,155800,200938460,6180,6180,6180,6180,0
|
||||
20250227,155700,200938460,6180,6180,6180,6180,0
|
||||
20250227,155600,200938460,6180,6180,6180,6180,0
|
||||
20250227,155500,200938460,6180,6180,6180,6180,0
|
||||
20250227,155400,200938460,6180,6180,6180,6180,0
|
||||
20250227,155300,200938460,6180,6180,6180,6180,0
|
||||
20250227,155200,200938460,6180,6180,6180,6180,0
|
||||
20250227,155100,200938460,6180,6180,6180,6180,0
|
||||
20250227,155000,200938460,6180,6180,6180,6180,0
|
||||
20250227,154900,200938460,6180,6180,6180,6180,0
|
||||
20250227,154800,200938460,6180,6180,6180,6180,0
|
||||
20250227,154700,200938460,6180,6180,6180,6180,0
|
||||
20250227,154600,200938460,6180,6180,6180,6180,0
|
||||
20250227,154500,200938460,6180,6180,6180,6180,0
|
||||
20250227,154400,200938460,6180,6180,6180,6180,0
|
||||
20250227,154300,200938460,6180,6180,6180,6180,387
|
||||
20250227,154200,200938460,6180,6180,6180,6180,0
|
||||
20250227,154100,200938460,6180,6180,6180,6180,0
|
||||
20250227,154000,200938460,6180,6180,6180,6180,0
|
||||
20250227,153900,200938460,6180,6180,6180,6180,0
|
||||
20250227,153800,200938460,6180,6180,6180,6180,0
|
||||
20250227,153700,200938460,6180,6180,6180,6180,0
|
||||
20250227,153600,200938460,6180,6180,6180,6180,0
|
||||
20250227,153500,200938460,6180,6180,6180,6180,0
|
||||
20250227,153400,200938460,6180,6180,6180,6180,0
|
||||
20250227,153300,200938460,6180,6180,6180,6180,0
|
||||
20250227,153200,200938460,6180,6180,6180,6180,0
|
||||
20250227,153100,200938460,6180,6180,6180,6180,0
|
||||
20250227,153000,200938460,6180,6180,6180,6180,387
|
||||
20250227,152900,198546800,6170,6170,6170,6170,0
|
||||
20250227,152800,198546800,6170,6170,6170,6170,0
|
||||
20250227,152700,198546800,6170,6170,6170,6170,0
|
||||
20250227,152600,198546800,6170,6170,6170,6170,0
|
||||
20250227,152500,198546800,6170,6170,6170,6170,0
|
||||
20250227,152400,198546800,6170,6170,6170,6170,0
|
||||
20250227,152300,198546800,6170,6170,6170,6170,0
|
||||
20250227,152200,198546800,6170,6170,6170,6170,0
|
||||
20250227,152100,198546800,6170,6170,6170,6170,0
|
||||
20250227,152000,198546800,6170,6170,6170,6170,0
|
||||
20250227,151900,198546800,6170,6180,6180,6170,763
|
||||
20250227,151800,193837080,6180,6180,6190,6180,404
|
||||
20250227,151700,191340320,6180,6180,6180,6180,21
|
||||
20250227,151600,191210540,6180,6190,6190,6180,7
|
||||
20250227,151500,191167230,6190,6190,6190,6190,0
|
||||
20250227,151400,191167230,6190,6190,6190,6190,4
|
||||
20250227,151300,191142470,6190,6190,6190,6190,7
|
||||
20250227,151200,191099140,6190,6190,6190,6190,2
|
||||
20250227,151100,191086760,6180,6180,6190,6180,5
|
||||
20250227,151000,191055830,6200,6200,6200,6200,2
|
||||
20250227,150900,191043430,6200,6200,6200,6200,2
|
||||
20250227,150800,191031030,6200,6200,6200,6200,2
|
||||
20250227,150700,191018630,6200,6200,6200,6200,5
|
||||
20250227,150600,190987630,6200,6190,6200,6190,5
|
||||
20250227,150500,190956670,6190,6190,6190,6190,2
|
||||
20250227,150400,190944290,6180,6190,6190,6180,561
|
||||
20250227,150300,187477290,6190,6190,6190,6190,2
|
||||
20250227,150200,187464910,6190,6190,6190,6190,3
|
||||
20250227,150100,187446340,6190,6190,6190,6190,7
|
||||
20250227,150000,187403010,6190,6190,6190,6190,502
|
||||
20250227,145900,184295630,6180,6190,6190,6180,175
|
||||
20250227,145800,183214080,6180,6180,6180,6180,100
|
||||
20250227,145700,182596080,6190,6190,6190,6190,4
|
||||
20250227,145600,182571320,6190,6180,6190,6180,98
|
||||
20250227,145500,181965670,6190,6190,6190,6190,5
|
||||
20250227,145400,181934720,6190,6190,6190,6190,4
|
||||
20250227,145300,181909960,6190,6190,6190,6190,2
|
||||
20250227,145200,181897580,6190,6190,6190,6190,2
|
||||
20250227,145100,181885200,6190,6190,6190,6190,2
|
||||
20250227,145000,181872820,6190,6180,6190,6180,34
|
||||
20250227,144900,181662670,6190,6190,6190,6190,2
|
||||
20250227,144800,181650290,6190,6190,6190,6190,2
|
||||
20250227,144700,181637910,6190,6190,6190,6190,5
|
||||
20250227,144600,181606960,6190,6190,6190,6190,2
|
||||
20250227,144500,181594580,6190,6190,6190,6190,2
|
||||
20250227,144400,181582200,6190,6190,6190,6190,2
|
||||
20250227,144300,181569820,6190,6190,6190,6190,16
|
||||
20250227,144200,181470780,6190,6190,6190,6190,5
|
||||
20250227,144100,181439830,6190,6190,6190,6190,10
|
||||
20250227,144000,181377930,6190,6190,6190,6190,4
|
||||
20250227,143900,181353170,6180,6180,6180,6180,12
|
||||
20250227,143800,181279010,6190,6190,6190,6190,5
|
||||
20250227,143700,181248060,6190,6190,6190,6190,0
|
||||
20250227,143600,181248060,6190,6190,6190,6180,8
|
||||
20250227,143500,181198580,6190,6190,6190,6190,3
|
||||
20250227,143400,181180010,6200,6190,6200,6190,475
|
||||
20250227,143300,178239730,6190,6190,6190,6190,2
|
||||
20250227,143200,178227350,6190,6190,6190,6190,7
|
||||
20250227,143100,178184020,6190,6190,6190,6190,8
|
||||
20250227,143000,178134500,6190,6190,6190,6190,2
|
||||
20250227,142900,178122120,6190,6190,6190,6190,2
|
||||
20250227,142800,178109740,6190,6190,6190,6190,6
|
||||
20250227,142700,178072600,6190,6190,6190,6190,0
|
||||
20250227,142600,178072600,6190,6180,6190,6180,376
|
||||
20250227,142500,175748900,6170,6170,6170,6170,56
|
||||
20250227,142400,175403380,6170,6170,6170,6170,4
|
||||
20250227,142300,175378700,6170,6170,6170,6170,2
|
||||
20250227,142200,175366360,6170,6170,6170,6170,3
|
||||
20250227,142100,175347850,6170,6170,6170,6170,5
|
||||
20250227,142000,175317000,6170,6170,6170,6170,0
|
||||
20250227,141900,175317000,6170,6170,6170,6170,5
|
||||
20250227,141800,175286150,6160,6160,6160,6160,5
|
||||
20250227,141700,175255350,6170,6160,6170,6160,22
|
||||
20250227,141600,175119790,6170,6170,6170,6170,3
|
||||
20250227,141500,175101280,6170,6170,6170,6170,2
|
||||
20250227,141400,175088940,6170,6170,6170,6170,5
|
||||
20250227,141300,175058090,6170,6170,6170,6170,2
|
||||
20250227,141200,175045750,6170,6170,6170,6170,2
|
||||
20250227,141100,175033410,6170,6160,6170,6160,8
|
||||
20250227,141000,174984110,6170,6170,6170,6170,3
|
||||
20250227,140900,174965600,6170,6170,6170,6170,4
|
||||
20250227,140800,174940920,6170,6170,6170,6170,9
|
||||
20250227,140700,174885390,6170,6180,6180,6170,123
|
||||
20250227,140600,174126450,6190,6190,6190,6190,0
|
||||
20250227,140500,174126450,6190,6190,6190,6190,4
|
||||
20250227,140400,174101690,6190,6190,6190,6190,0
|
||||
20250227,140300,174101690,6190,6190,6190,6190,5
|
||||
20250227,140200,174070740,6190,6190,6190,6190,5
|
||||
20250227,140100,174039790,6190,6190,6190,6190,0
|
||||
20250227,140000,174039790,6190,6190,6190,6190,4
|
||||
20250227,135900,174015030,6190,6190,6190,6190,0
|
||||
20250227,135800,174015030,6190,6190,6190,6190,5
|
||||
20250227,135700,173984080,6190,6190,6190,6190,2
|
||||
20250227,135600,173971700,6190,6190,6190,6190,2
|
||||
20250227,135500,173959320,6190,6190,6190,6190,3
|
||||
20250227,135400,173940750,6190,6190,6190,6190,2
|
||||
20250227,135300,173928370,6190,6190,6190,6190,2
|
||||
20250227,135200,173915990,6190,6190,6190,6190,2
|
||||
20250227,135100,173903610,6190,6190,6190,6190,3
|
||||
20250227,135000,173885040,6190,6180,6190,6180,312
|
||||
20250227,134900,171956860,6180,6180,6180,6180,0
|
||||
20250227,134800,171956860,6180,6180,6180,6180,5
|
||||
20250227,134700,171925960,6180,6180,6180,6180,0
|
||||
20250227,134600,171925960,6180,6180,6180,6180,5
|
||||
20250227,134500,171895060,6180,6180,6180,6180,0
|
||||
20250227,134400,171895060,6180,6190,6190,6180,4
|
||||
20250227,134300,171870320,6190,6190,6190,6190,3
|
||||
20250227,134200,171851750,6190,6190,6190,6190,2
|
||||
20250227,134100,171839370,6170,6190,6190,6170,5
|
||||
20250227,134000,171808440,6190,6190,6190,6190,0
|
||||
20250227,133900,171808440,6190,6190,6190,6190,5
|
||||
20250227,133800,171777490,6190,6190,6190,6190,2
|
||||
20250227,133700,171765110,6190,6190,6190,6190,5
|
||||
20250227,133600,171734160,6190,6190,6190,6190,3
|
||||
20250227,133500,171715590,6190,6190,6190,6190,5
|
||||
20250227,133400,171684640,6190,6190,6190,6190,3
|
||||
20250227,133300,171666070,6190,6190,6190,6190,2
|
||||
20250227,133200,171653690,6190,6190,6190,6190,2
|
||||
20250227,133100,171641310,6190,6190,6190,6190,5
|
||||
20250227,133000,171610360,6190,6190,6190,6190,0
|
||||
20250227,132900,171610360,6190,6190,6190,6190,4
|
||||
20250227,132800,171585600,6190,6190,6190,6190,0
|
||||
20250227,132700,171585600,6190,6190,6190,6160,306
|
||||
20250227,132600,169700100,6190,6190,6190,6190,0
|
||||
20250227,132500,169700100,6190,6180,6190,6160,2039
|
||||
20250227,132400,157130540,6200,6200,6200,6200,3
|
||||
20250227,132300,157111940,6200,6200,6200,6200,2
|
||||
20250227,132200,157099540,6200,6180,6200,6180,24
|
||||
20250227,132100,156951160,6200,6200,6200,6200,2
|
||||
20250227,132000,156938760,6200,6200,6200,6200,2
|
||||
20250227,131900,156926360,6200,6200,6200,6200,5
|
||||
20250227,131800,156895360,6180,6200,6200,6180,225
|
||||
20250227,131700,155504820,6200,6200,6200,6200,2
|
||||
20250227,131600,155492420,6200,6200,6200,6200,2
|
||||
20250227,131500,155480020,6200,6200,6200,6200,3
|
||||
20250227,131400,155461420,6200,6200,6200,6200,2
|
||||
20250227,131300,155449020,6200,6200,6200,6200,2
|
||||
20250227,131200,155436620,6200,6200,6200,6200,6
|
||||
20250227,131100,155399420,6200,6200,6200,6200,0
|
||||
20250227,131000,155399420,6200,6190,6200,6190,413
|
||||
20250227,130900,152842930,6200,6200,6200,6200,0
|
||||
20250227,130800,152842930,6200,6200,6200,6190,6
|
||||
20250227,130700,152805750,6200,6200,6200,6200,0
|
||||
20250227,130600,152805750,6200,6200,6200,6200,5
|
||||
20250227,130500,152774750,6200,6200,6200,6200,2
|
||||
20250227,130400,152762350,6200,6200,6200,6200,2
|
||||
20250227,130300,152749950,6200,6200,6200,6200,3
|
||||
20250227,130200,152731350,6200,6200,6200,6200,2
|
||||
20250227,130100,152718950,6200,6200,6200,6200,2
|
||||
20250227,130000,152706550,6200,6200,6200,6200,5
|
||||
20250227,125900,152675550,6200,6200,6200,6200,0
|
||||
20250227,125800,152675550,6200,6200,6200,6200,12
|
||||
20250227,125700,152601150,6200,6200,6200,6200,2
|
||||
20250227,125600,152588750,6200,6200,6200,6200,3
|
||||
20250227,125500,152570150,6200,6200,6200,6200,2
|
||||
20250227,125400,152557750,6200,6190,6200,6190,5
|
||||
20250227,125300,152526770,6200,6200,6200,6200,4
|
||||
20250227,125200,152501970,6200,6200,6200,6200,0
|
||||
20250227,125100,152501970,6200,6200,6200,6200,5
|
||||
20250227,125000,152470970,6200,6200,6200,6200,0
|
||||
20250227,124900,152470970,6200,6200,6200,6200,4
|
||||
20250227,124800,152446170,6200,6200,6200,6200,0
|
||||
20250227,124700,152446170,6200,6200,6200,6200,5
|
||||
20250227,124600,152415170,6200,6200,6200,6200,2
|
||||
20250227,124500,152402770,6200,6200,6200,6200,2
|
||||
20250227,124400,152390370,6200,6200,6200,6200,3
|
||||
20250227,124300,152371770,6190,6190,6190,6190,178
|
||||
20250227,124200,151269950,6190,6190,6190,6190,3
|
||||
20250227,124100,151251380,6190,6190,6190,6190,4
|
||||
20250227,124000,151226620,6190,6190,6190,6190,0
|
||||
20250227,123900,151226620,6190,6190,6190,6190,5
|
||||
20250227,123800,151195670,6190,6190,6190,6190,0
|
||||
20250227,123700,151195670,6190,6190,6190,6190,5
|
||||
20250227,123600,151164720,6190,6190,6190,6190,2
|
||||
20250227,123500,151152340,6190,6190,6190,6190,165
|
||||
20250227,123400,150130990,6190,6190,6190,6190,4
|
||||
20250227,123300,150106230,6190,6190,6190,6190,0
|
||||
20250227,123200,150106230,6190,6190,6190,6190,5
|
||||
20250227,123100,150075280,6190,6190,6190,6190,0
|
||||
20250227,123000,150075280,6190,6190,6190,6190,6
|
||||
20250227,122900,150038140,6190,6190,6190,6190,0
|
||||
20250227,122800,150038140,6190,6190,6190,6190,4
|
||||
20250227,122700,150013380,6190,6190,6190,6190,3
|
||||
20250227,122600,149994810,6190,6190,6190,6190,2
|
||||
20250227,122500,149982430,6190,6190,6190,6190,2
|
||||
20250227,122400,149970050,6190,6190,6190,6190,2
|
||||
20250227,122300,149957670,6190,6190,6190,6190,3
|
||||
20250227,122200,149939100,6190,6190,6190,6190,26
|
||||
20250227,122100,149778160,6190,6190,6190,6190,2
|
||||
20250227,122000,149765780,6190,6190,6190,6190,5
|
||||
20250227,121900,149734830,6190,6190,6190,6190,0
|
||||
20250227,121800,149734830,6190,6190,6190,6190,4
|
||||
20250227,121700,149710070,6190,6190,6190,6190,0
|
||||
20250227,121600,149710070,6190,6190,6190,6190,5
|
||||
20250227,121500,149679120,6190,6190,6190,6190,3
|
||||
20250227,121400,149660550,6190,6190,6190,6190,202
|
||||
20250227,121300,148410170,6190,6190,6190,6190,4
|
||||
20250227,121200,148385410,6190,6190,6190,6190,0
|
||||
20250227,121100,148385410,6190,6190,6190,6190,5
|
||||
20250227,121000,148354460,6180,6180,6180,6180,9
|
||||
20250227,120900,148298840,6190,6180,6190,6180,69
|
||||
20250227,120800,147872380,6180,6180,6180,6180,3
|
||||
20250227,120700,147853840,6180,6180,6180,6180,2
|
||||
20250227,120600,147841480,6180,6180,6180,6180,2
|
||||
20250227,120500,147829120,6180,6180,6180,6180,2
|
||||
20250227,120400,147816760,6180,6180,6180,6180,3
|
||||
20250227,120300,147798220,6180,6180,6180,6180,2
|
||||
20250227,120200,147785860,6180,6180,6180,6180,3
|
||||
20250227,120100,147767320,6180,6180,6180,6180,4
|
||||
20250227,120000,147742600,6180,6180,6180,6180,0
|
||||
20250227,115900,147742600,6180,6180,6180,6180,5
|
||||
20250227,115800,147711700,6180,6180,6180,6180,0
|
||||
20250227,115700,147711700,6180,6180,6180,6180,4
|
||||
20250227,115600,147686980,6180,6180,6180,6180,3
|
||||
20250227,115500,147668440,6180,6180,6190,6160,329
|
||||
20250227,115400,145639640,6190,6190,6190,6190,2
|
||||
20250227,115300,145627260,6190,6190,6190,6190,2
|
||||
20250227,115200,145614880,6190,6190,6190,6190,5
|
||||
20250227,115100,145583930,6190,6190,6190,6190,0
|
||||
20250227,115000,145583930,6190,6190,6190,6190,5
|
||||
20250227,114900,145552980,6190,6190,6190,6190,2
|
||||
20250227,114800,145540600,6190,6190,6190,6190,2
|
||||
20250227,114700,145528220,6190,6190,6190,6190,3
|
||||
20250227,114600,145509650,6190,6190,6190,6190,2
|
||||
20250227,114500,145497270,6190,6180,6190,6180,22
|
||||
20250227,114400,145361290,6180,6180,6180,6180,187
|
||||
20250227,114300,144205630,6180,6180,6180,6180,3
|
||||
20250227,114200,144187090,6180,6180,6180,6180,4
|
||||
20250227,114100,144162370,6180,6180,6180,6180,0
|
||||
20250227,114000,144162370,6180,6180,6180,6180,6
|
||||
20250227,113900,144125290,6160,6160,6160,6160,1
|
||||
20250227,113800,144119130,6180,6190,6190,6180,4
|
||||
20250227,113700,144094390,6190,6190,6190,6190,3
|
||||
20250227,113600,144075820,6190,6190,6190,6190,2
|
||||
20250227,113500,144063440,6190,6190,6190,6190,3
|
||||
20250227,113400,144044870,6190,6190,6190,6190,2
|
||||
20250227,113300,144032490,6190,6190,6190,6190,2
|
||||
20250227,113200,144020110,6190,6190,6190,6190,2
|
||||
20250227,113100,144007730,6190,6190,6190,6190,5
|
||||
20250227,113000,143976780,6190,6190,6190,6190,3
|
||||
20250227,112900,143958210,6190,6190,6190,6190,2
|
||||
20250227,112800,143945830,6180,6180,6180,6180,2
|
||||
20250227,112700,143933470,6180,6180,6180,6180,2
|
||||
20250227,112600,143921110,6180,6180,6180,6180,2
|
||||
20250227,112500,143908750,6180,6180,6180,6180,2
|
||||
20250227,112400,143896390,6180,6170,6180,6170,524
|
||||
20250227,112300,140663280,6170,6170,6170,6170,5
|
||||
20250227,112200,140632430,6170,6160,6170,6150,172
|
||||
20250227,112100,139573080,6170,6160,6170,6160,21
|
||||
20250227,112000,139443680,6170,6160,6170,6160,4
|
||||
20250227,111900,139419020,6170,6170,6170,6170,5
|
||||
20250227,111800,139388170,6170,6170,6170,6170,2
|
||||
20250227,111700,139375830,6170,6170,6170,6160,560
|
||||
20250227,111600,135923850,6180,6180,6180,6180,3
|
||||
20250227,111500,135905310,6180,6180,6180,6180,2
|
||||
20250227,111400,135892950,6180,6180,6180,6180,2
|
||||
20250227,111300,135880590,6180,6180,6180,6180,2
|
||||
20250227,111200,135868230,6180,6180,6180,6180,3
|
||||
20250227,111100,135849690,6180,6180,6180,6180,5
|
||||
20250227,111000,135818790,6180,6180,6180,6180,50
|
||||
20250227,110900,135509790,6180,6180,6180,6180,15
|
||||
20250227,110800,135417090,6180,6180,6180,6180,159
|
||||
20250227,110700,134434470,6180,6180,6180,6180,163
|
||||
20250227,110600,133427130,6180,6200,6200,6180,3
|
||||
20250227,110500,133408550,6200,6200,6200,6200,2
|
||||
20250227,110400,133396150,6200,6200,6200,6200,5
|
||||
20250227,110300,133365150,6190,6200,6200,6190,454
|
||||
20250227,110200,130554880,6200,6200,6200,6200,4
|
||||
20250227,110100,130530080,6200,6200,6200,6200,0
|
||||
20250227,110000,130530080,6200,6200,6200,6200,5
|
||||
20250227,105900,130499080,6200,6200,6200,6200,7
|
||||
20250227,105800,130455680,6200,6190,6200,6190,291
|
||||
20250227,105700,128654370,6210,6210,6210,6210,7
|
||||
20250227,105600,128610900,6210,6210,6210,6210,2
|
||||
20250227,105500,128598480,6210,6210,6210,6210,3
|
||||
20250227,105400,128579850,6210,6210,6210,6210,2
|
||||
20250227,105300,128567430,6210,6190,6210,6190,3
|
||||
20250227,105200,128548820,6210,6210,6210,6210,5
|
||||
20250227,105100,128517770,6210,6210,6210,6210,1
|
||||
20250227,105000,128511560,6210,6210,6210,6210,4
|
||||
20250227,104900,128486720,6210,6210,6210,6210,0
|
||||
20250227,104800,128486720,6210,6210,6210,6210,5
|
||||
20250227,104700,128455670,6210,6210,6210,6210,2
|
||||
20250227,104600,128443250,6210,6210,6210,6210,2
|
||||
20250227,104500,128430830,6210,6210,6210,6200,38
|
||||
20250227,104400,128195180,6210,6210,6210,6210,0
|
||||
20250227,104300,128195180,6210,6210,6210,6210,5
|
||||
20250227,104200,128164130,6200,6200,6200,6200,0
|
||||
20250227,104100,128164130,6200,6200,6200,6200,4
|
||||
20250227,104000,128139330,6200,6210,6210,6200,30
|
||||
20250227,103900,127953200,6210,6210,6210,6210,12
|
||||
20250227,103800,127878680,6210,6210,6210,6210,2
|
||||
20250227,103700,127866260,6210,6210,6210,6210,2
|
||||
20250227,103600,127853840,6210,6210,6210,6210,3
|
||||
20250227,103500,127835210,6210,6210,6210,6210,2
|
||||
20250227,103400,127822790,6210,6210,6210,6210,2
|
||||
20250227,103300,127810370,6210,6210,6210,6210,5
|
||||
20250227,103200,127779320,6200,6200,6200,6200,0
|
||||
20250227,103100,127779320,6200,6210,6210,6200,8
|
||||
20250227,103000,127729670,6210,6200,6210,6200,5
|
||||
20250227,102900,127698660,6220,6220,6220,6220,4
|
||||
20250227,102800,127673780,6200,6220,6220,6200,2
|
||||
20250227,102700,127661360,6220,6220,6220,6220,5
|
||||
20250227,102600,127630260,6220,6220,6220,6220,4
|
||||
20250227,102500,127605380,6220,6200,6220,6200,84
|
||||
20250227,102400,127083020,6220,6220,6220,6220,5
|
||||
20250227,102300,127051920,6220,6220,6220,6220,17
|
||||
20250227,102200,126946180,6210,6200,6220,6200,5
|
||||
20250227,102100,126915120,6200,6220,6220,6200,138
|
||||
20250227,102000,126059460,6220,6220,6220,6220,2
|
||||
20250227,101900,126047020,6220,6220,6220,6220,164
|
||||
20250227,101800,125026940,6220,6220,6220,6220,2
|
||||
20250227,101700,125014500,6220,6220,6220,6220,2
|
||||
20250227,101600,125002060,6220,6220,6220,6220,3
|
||||
20250227,101500,124983400,6220,6220,6220,6220,13
|
||||
20250227,101400,124902540,6220,6220,6220,6220,95
|
||||
20250227,101300,124311640,6220,6220,6220,6220,0
|
||||
20250227,101200,124311640,6220,6220,6220,6220,5
|
||||
20250227,101100,124280540,6220,6220,6220,6220,1
|
||||
20250227,101000,124274320,6220,6200,6220,6200,24
|
||||
20250227,100900,124125440,6220,6220,6220,6220,4
|
||||
20250227,100800,124100560,6220,6220,6220,6220,5
|
||||
20250227,100700,124069460,6220,6220,6220,6220,2
|
||||
20250227,100600,124057020,6220,6220,6220,6220,3
|
||||
20250227,100500,124038360,6220,6220,6220,6220,3
|
||||
20250227,100400,124019700,6220,6220,6220,6220,2
|
||||
20250227,100300,124007260,6220,6220,6220,6220,5
|
||||
20250227,100200,123976160,6220,6220,6220,6220,2
|
||||
20250227,100100,123963720,6220,6220,6220,6220,2
|
||||
20250227,100000,123951280,6220,6220,6220,6220,3
|
||||
20250227,095900,123932620,6220,6220,6220,6220,2
|
||||
20250227,095800,123920180,6220,6200,6220,6200,202
|
||||
20250227,095700,122667740,6220,6220,6220,6220,2
|
||||
20250227,095600,122655300,6220,6220,6220,6220,3
|
||||
20250227,095500,122636640,6220,6220,6220,6210,1064
|
||||
20250227,095400,116029150,6210,6210,6210,6210,204
|
||||
20250227,095300,114762310,6210,6210,6210,6200,167
|
||||
20250227,095200,113725250,6200,6200,6200,6200,210
|
||||
20250227,095100,112423250,6200,6200,6200,6200,5
|
||||
20250227,095000,112392250,6200,6200,6200,6200,0
|
||||
20250227,094900,112392250,6200,6210,6210,6200,16
|
||||
20250227,094800,112292930,6210,6210,6210,6210,8
|
||||
20250227,094700,112243250,6210,6210,6210,6210,2
|
||||
20250227,094600,112230830,6210,6210,6210,6210,2
|
||||
20250227,094500,112218410,6210,6210,6210,6200,99
|
||||
20250227,094400,111603690,6210,6210,6210,6210,3
|
||||
20250227,094300,111585060,6210,6220,6220,6200,6115
|
||||
20250227,094200,73610830,6220,6220,6220,6220,2
|
||||
20250227,094100,73598390,6210,6220,6220,6210,13
|
||||
20250227,094000,73517630,6210,6210,6220,6210,15
|
||||
20250227,093900,73424460,6210,6220,6220,6210,203
|
||||
20250227,093800,72163800,6220,6230,6230,6220,245
|
||||
20250227,093700,70637880,6230,6230,6230,6230,2
|
||||
20250227,093600,70625420,6230,6230,6230,6230,49
|
||||
20250227,093500,70320150,6220,6230,6230,6220,13
|
||||
20250227,093400,70239280,6230,6230,6230,6230,5
|
||||
20250227,093300,70208130,6230,6230,6230,6230,0
|
||||
20250227,093200,70208130,6230,6220,6230,6220,154
|
||||
20250227,093100,69250220,6220,6220,6220,6220,251
|
||||
20250227,093000,67689000,6220,6220,6220,6220,127
|
||||
20250227,092900,66899060,6230,6230,6230,6230,54
|
||||
20250227,092800,66562640,6220,6220,6220,6220,22
|
||||
20250227,092700,66425800,6210,6210,6210,6210,1188
|
||||
20250227,092600,59048320,6210,6200,6210,6200,404
|
||||
20250227,092500,56542170,6220,6240,6240,6190,3077
|
||||
20250227,092400,37422370,6260,6260,6260,6260,0
|
||||
20250227,092300,37422370,6260,6260,6260,6260,0
|
||||
20250227,092200,37422370,6260,6260,6260,6260,2
|
||||
20250227,092100,37409850,6230,6250,6250,6230,877
|
||||
20250227,092000,31936480,6250,6270,6280,6250,267
|
||||
20250227,091900,30263900,6270,6270,6270,6270,0
|
||||
20250227,091800,30263900,6270,6260,6270,6260,137
|
||||
20250227,091700,29404920,6260,6270,6270,6260,247
|
||||
20250227,091600,27856390,6270,6270,6270,6270,116
|
||||
20250227,091500,27129070,6270,6250,6270,6250,511
|
||||
20250227,091400,23926470,6260,6260,6260,6260,5
|
||||
20250227,091300,23895170,6260,6250,6260,6250,187
|
||||
20250227,091200,22726360,6250,6250,6250,6250,146
|
||||
20250227,091100,21813860,6260,6260,6260,6260,5
|
||||
20250227,091000,21782560,6260,6260,6260,6260,31
|
||||
20250227,090900,21588500,6250,6260,6260,6250,105
|
||||
20250227,090800,20931250,6260,6260,6260,6260,93
|
||||
20250227,090700,20349070,6260,6260,6260,6260,18
|
||||
20250227,090600,20236390,6250,6250,6250,6250,652
|
||||
20250227,090500,16161390,6250,6250,6250,6250,30
|
||||
20250227,090400,15973890,6250,6250,6250,6240,103
|
||||
20250227,090300,15330590,6230,6230,6230,6230,0
|
||||
20250227,090200,15330590,6230,6280,6280,6230,580
|
||||
20250227,090100,11711650,6260,6260,6270,6260,750
|
||||
20250227,090000,7016250,6250,6250,6250,6240,1123
|
||||
|
Reference in New Issue
Block a user