Update 2025-02-13 2830 candle_min
This commit is contained in:
587
005160/min/candle-20250213.csv
Normal file
587
005160/min/candle-20250213.csv
Normal file
@@ -0,0 +1,587 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250213,184500,483695695,4125,4125,4125,4125,1450
|
||||
20250213,184400,483695695,4125,4125,4125,4125,0
|
||||
20250213,184300,483695695,4125,4125,4125,4125,0
|
||||
20250213,184200,483695695,4125,4125,4125,4125,0
|
||||
20250213,184100,483695695,4125,4125,4125,4125,0
|
||||
20250213,184000,483695695,4125,4125,4125,4125,0
|
||||
20250213,183900,483695695,4125,4125,4125,4125,0
|
||||
20250213,183800,483695695,4125,4125,4125,4125,0
|
||||
20250213,183700,483695695,4125,4125,4125,4125,0
|
||||
20250213,183600,483695695,4125,4125,4125,4125,0
|
||||
20250213,183500,483695695,4125,4125,4125,4125,0
|
||||
20250213,183400,483695695,4125,4125,4125,4125,0
|
||||
20250213,183300,483695695,4125,4125,4125,4125,0
|
||||
20250213,183200,483695695,4125,4125,4125,4125,0
|
||||
20250213,183100,483695695,4125,4125,4125,4125,0
|
||||
20250213,183000,483695695,4125,4125,4125,4125,0
|
||||
20250213,182900,483695695,4125,4125,4125,4125,0
|
||||
20250213,182800,483695695,4125,4125,4125,4125,0
|
||||
20250213,182700,483695695,4125,4125,4125,4125,0
|
||||
20250213,182600,483695695,4125,4125,4125,4125,0
|
||||
20250213,182500,483695695,4125,4125,4125,4125,0
|
||||
20250213,182400,483695695,4125,4125,4125,4125,0
|
||||
20250213,182300,483695695,4125,4125,4125,4125,0
|
||||
20250213,182200,483695695,4125,4125,4125,4125,0
|
||||
20250213,182100,483695695,4125,4125,4125,4125,0
|
||||
20250213,182000,483695695,4125,4125,4125,4125,0
|
||||
20250213,181900,483695695,4125,4125,4125,4125,0
|
||||
20250213,181800,483695695,4125,4125,4125,4125,0
|
||||
20250213,181700,483695695,4125,4125,4125,4125,0
|
||||
20250213,181600,483695695,4125,4125,4125,4125,0
|
||||
20250213,181500,483695695,4125,4125,4125,4125,1450
|
||||
20250213,181400,483695695,4125,4125,4125,4125,0
|
||||
20250213,181300,483695695,4125,4125,4125,4125,0
|
||||
20250213,181200,483695695,4125,4125,4125,4125,0
|
||||
20250213,181100,483695695,4125,4125,4125,4125,0
|
||||
20250213,181000,483695695,4125,4125,4125,4125,0
|
||||
20250213,180900,483695695,4125,4125,4125,4125,0
|
||||
20250213,180800,483695695,4125,4125,4125,4125,0
|
||||
20250213,180700,483695695,4125,4125,4125,4125,0
|
||||
20250213,180600,483695695,4125,4125,4125,4125,0
|
||||
20250213,180500,483695695,4125,4125,4125,4125,0
|
||||
20250213,180400,483695695,4125,4125,4125,4125,0
|
||||
20250213,180300,483695695,4125,4125,4125,4125,0
|
||||
20250213,180200,483695695,4125,4125,4125,4125,0
|
||||
20250213,180100,483695695,4125,4125,4125,4125,0
|
||||
20250213,180000,483695695,4125,4125,4125,4125,0
|
||||
20250213,175900,483695695,4125,4125,4125,4125,0
|
||||
20250213,175800,483695695,4125,4125,4125,4125,0
|
||||
20250213,175700,483695695,4125,4125,4125,4125,0
|
||||
20250213,175600,483695695,4125,4125,4125,4125,0
|
||||
20250213,175500,483695695,4125,4125,4125,4125,0
|
||||
20250213,175400,483695695,4125,4125,4125,4125,0
|
||||
20250213,175300,483695695,4125,4125,4125,4125,0
|
||||
20250213,175200,483695695,4125,4125,4125,4125,0
|
||||
20250213,175100,483695695,4125,4125,4125,4125,0
|
||||
20250213,175000,483695695,4125,4125,4125,4125,0
|
||||
20250213,174900,483695695,4125,4125,4125,4125,0
|
||||
20250213,174800,483695695,4125,4125,4125,4125,0
|
||||
20250213,174700,483695695,4125,4125,4125,4125,0
|
||||
20250213,174600,483695695,4125,4125,4125,4125,0
|
||||
20250213,174500,483695695,4125,4125,4125,4125,1450
|
||||
20250213,174400,483695695,4125,4125,4125,4125,0
|
||||
20250213,174300,483695695,4125,4125,4125,4125,0
|
||||
20250213,174200,483695695,4125,4125,4125,4125,0
|
||||
20250213,174100,483695695,4125,4125,4125,4125,0
|
||||
20250213,174000,483695695,4125,4125,4125,4125,0
|
||||
20250213,173900,483695695,4125,4125,4125,4125,0
|
||||
20250213,173800,483695695,4125,4125,4125,4125,0
|
||||
20250213,173700,483695695,4125,4125,4125,4125,0
|
||||
20250213,173600,483695695,4125,4125,4125,4125,0
|
||||
20250213,173500,483695695,4125,4125,4125,4125,0
|
||||
20250213,173400,483695695,4125,4125,4125,4125,0
|
||||
20250213,173300,483695695,4125,4125,4125,4125,0
|
||||
20250213,173200,483695695,4125,4125,4125,4125,0
|
||||
20250213,173100,483695695,4125,4125,4125,4125,0
|
||||
20250213,173000,483695695,4125,4125,4125,4125,0
|
||||
20250213,172900,483695695,4125,4125,4125,4125,0
|
||||
20250213,172800,483695695,4125,4125,4125,4125,0
|
||||
20250213,172700,483695695,4125,4125,4125,4125,0
|
||||
20250213,172600,483695695,4125,4125,4125,4125,0
|
||||
20250213,172500,483695695,4125,4125,4125,4125,0
|
||||
20250213,172400,483695695,4125,4125,4125,4125,0
|
||||
20250213,172300,483695695,4125,4125,4125,4125,0
|
||||
20250213,172200,483695695,4125,4125,4125,4125,0
|
||||
20250213,172100,483695695,4125,4125,4125,4125,0
|
||||
20250213,172000,483695695,4125,4125,4125,4125,0
|
||||
20250213,171900,483695695,4125,4125,4125,4125,0
|
||||
20250213,171800,483695695,4125,4125,4125,4125,0
|
||||
20250213,171700,483695695,4125,4125,4125,4125,0
|
||||
20250213,171600,483695695,4125,4125,4125,4125,0
|
||||
20250213,171500,483695695,4125,4125,4125,4125,1450
|
||||
20250213,171400,483695695,4125,4125,4125,4125,0
|
||||
20250213,171300,483695695,4125,4125,4125,4125,0
|
||||
20250213,171200,483695695,4125,4125,4125,4125,0
|
||||
20250213,171100,483695695,4125,4125,4125,4125,0
|
||||
20250213,171000,483695695,4125,4125,4125,4125,0
|
||||
20250213,170900,483695695,4125,4125,4125,4125,0
|
||||
20250213,170800,483695695,4125,4125,4125,4125,0
|
||||
20250213,170700,483695695,4125,4125,4125,4125,0
|
||||
20250213,170600,483695695,4125,4125,4125,4125,0
|
||||
20250213,170500,483695695,4125,4125,4125,4125,0
|
||||
20250213,170400,483695695,4125,4125,4125,4125,0
|
||||
20250213,170300,483695695,4125,4125,4125,4125,0
|
||||
20250213,170200,483695695,4125,4125,4125,4125,0
|
||||
20250213,170100,483695695,4125,4125,4125,4125,0
|
||||
20250213,170000,483695695,4125,4125,4125,4125,0
|
||||
20250213,165900,483695695,4125,4125,4125,4125,0
|
||||
20250213,165800,483695695,4125,4125,4125,4125,0
|
||||
20250213,165700,483695695,4125,4125,4125,4125,0
|
||||
20250213,165600,483695695,4125,4125,4125,4125,0
|
||||
20250213,165500,483695695,4125,4125,4125,4125,0
|
||||
20250213,165400,483695695,4125,4125,4125,4125,0
|
||||
20250213,165300,483695695,4125,4125,4125,4125,0
|
||||
20250213,165200,483695695,4125,4125,4125,4125,0
|
||||
20250213,165100,483695695,4125,4125,4125,4125,0
|
||||
20250213,165000,483695695,4125,4125,4125,4125,0
|
||||
20250213,164900,483695695,4125,4125,4125,4125,0
|
||||
20250213,164800,483695695,4125,4125,4125,4125,0
|
||||
20250213,164700,483695695,4125,4125,4125,4125,0
|
||||
20250213,164600,483695695,4125,4125,4125,4125,0
|
||||
20250213,164500,483695695,4125,4125,4125,4125,1450
|
||||
20250213,164400,483695695,4125,4125,4125,4125,0
|
||||
20250213,164300,483695695,4125,4125,4125,4125,0
|
||||
20250213,164200,483695695,4125,4125,4125,4125,0
|
||||
20250213,164100,483695695,4125,4125,4125,4125,0
|
||||
20250213,164000,483695695,4125,4125,4125,4125,0
|
||||
20250213,163900,483695695,4125,4125,4125,4125,0
|
||||
20250213,163800,483695695,4125,4125,4125,4125,0
|
||||
20250213,163700,483695695,4125,4125,4125,4125,0
|
||||
20250213,163600,483695695,4125,4125,4125,4125,0
|
||||
20250213,163500,483695695,4125,4125,4125,4125,0
|
||||
20250213,163400,483695695,4125,4125,4125,4125,0
|
||||
20250213,163300,483695695,4125,4125,4125,4125,0
|
||||
20250213,163200,483695695,4125,4125,4125,4125,0
|
||||
20250213,163100,483695695,4125,4125,4125,4125,0
|
||||
20250213,163000,483695695,4125,4125,4125,4125,0
|
||||
20250213,162900,483695695,4125,4125,4125,4125,0
|
||||
20250213,162800,483695695,4125,4125,4125,4125,0
|
||||
20250213,162700,483695695,4125,4125,4125,4125,0
|
||||
20250213,162600,483695695,4125,4125,4125,4125,0
|
||||
20250213,162500,483695695,4125,4125,4125,4125,0
|
||||
20250213,162400,483695695,4125,4125,4125,4125,0
|
||||
20250213,162300,483695695,4125,4125,4125,4125,0
|
||||
20250213,162200,483695695,4125,4125,4125,4125,0
|
||||
20250213,162100,483695695,4125,4125,4125,4125,0
|
||||
20250213,162000,483695695,4125,4125,4125,4125,0
|
||||
20250213,161900,483695695,4125,4125,4125,4125,0
|
||||
20250213,161800,483695695,4125,4125,4125,4125,0
|
||||
20250213,161700,483695695,4125,4125,4125,4125,0
|
||||
20250213,161600,483695695,4125,4125,4125,4125,0
|
||||
20250213,161500,483695695,4125,4125,4125,4125,1450
|
||||
20250213,161400,483695695,4125,4125,4125,4125,0
|
||||
20250213,161300,483695695,4125,4125,4125,4125,0
|
||||
20250213,161200,483695695,4125,4125,4125,4125,0
|
||||
20250213,161100,483695695,4125,4125,4125,4125,0
|
||||
20250213,161000,483695695,4125,4125,4125,4125,0
|
||||
20250213,160900,483695695,4125,4125,4125,4125,0
|
||||
20250213,160800,483695695,4125,4125,4125,4125,0
|
||||
20250213,160700,483695695,4125,4125,4125,4125,0
|
||||
20250213,160600,483695695,4125,4125,4125,4125,0
|
||||
20250213,160500,483695695,4125,4125,4125,4125,0
|
||||
20250213,160400,483695695,4125,4125,4125,4125,0
|
||||
20250213,160300,483695695,4125,4125,4125,4125,0
|
||||
20250213,160200,483695695,4125,4125,4125,4125,0
|
||||
20250213,160100,483695695,4125,4125,4125,4125,0
|
||||
20250213,160000,483695695,4125,4125,4125,4125,0
|
||||
20250213,155900,483695695,4125,4125,4125,4125,0
|
||||
20250213,155800,483695695,4125,4125,4125,4125,0
|
||||
20250213,155700,483695695,4125,4125,4125,4125,0
|
||||
20250213,155600,483695695,4125,4125,4125,4125,0
|
||||
20250213,155500,483695695,4125,4125,4125,4125,0
|
||||
20250213,155400,483695695,4125,4125,4125,4125,0
|
||||
20250213,155300,483695695,4125,4125,4125,4125,0
|
||||
20250213,155200,483695695,4125,4125,4125,4125,0
|
||||
20250213,155100,483695695,4125,4125,4125,4125,0
|
||||
20250213,155000,483695695,4125,4125,4125,4125,0
|
||||
20250213,154900,483695695,4125,4125,4125,4125,0
|
||||
20250213,154800,483695695,4125,4125,4125,4125,0
|
||||
20250213,154700,483695695,4125,4125,4125,4125,0
|
||||
20250213,154600,483695695,4125,4125,4125,4125,0
|
||||
20250213,154500,483695695,4125,4125,4125,4125,1450
|
||||
20250213,154400,483695695,4125,4125,4125,4125,0
|
||||
20250213,154300,483695695,4125,4125,4125,4125,0
|
||||
20250213,154200,483695695,4125,4125,4125,4125,0
|
||||
20250213,154100,483695695,4125,4125,4125,4125,0
|
||||
20250213,154000,483695695,4125,4125,4125,4125,0
|
||||
20250213,153900,483695695,4125,4125,4125,4125,0
|
||||
20250213,153800,483695695,4125,4125,4125,4125,0
|
||||
20250213,153700,483695695,4125,4125,4125,4125,0
|
||||
20250213,153600,483695695,4125,4125,4125,4125,0
|
||||
20250213,153500,483695695,4125,4125,4125,4125,0
|
||||
20250213,153400,483695695,4125,4125,4125,4125,0
|
||||
20250213,153300,483695695,4125,4125,4125,4125,0
|
||||
20250213,153200,483695695,4125,4125,4125,4125,0
|
||||
20250213,153100,483695695,4125,4125,4125,4125,0
|
||||
20250213,153000,483695695,4125,4125,4125,4125,1450
|
||||
20250213,152900,477714445,4140,4140,4140,4140,0
|
||||
20250213,152800,477714445,4140,4140,4140,4140,0
|
||||
20250213,152700,477714445,4140,4140,4140,4140,0
|
||||
20250213,152600,477714445,4140,4140,4140,4140,0
|
||||
20250213,152500,477714445,4140,4140,4140,4140,0
|
||||
20250213,152400,477714445,4140,4140,4140,4140,0
|
||||
20250213,152300,477714445,4140,4140,4140,4140,0
|
||||
20250213,152200,477714445,4140,4140,4140,4140,0
|
||||
20250213,152100,477714445,4140,4140,4140,4140,0
|
||||
20250213,152000,477714445,4140,4140,4140,4140,0
|
||||
20250213,151900,477714445,4140,4125,4140,4125,183
|
||||
20250213,151800,476956885,4140,4130,4140,4125,1104
|
||||
20250213,151700,472397095,4140,4140,4140,4140,142
|
||||
20250213,151600,471809215,4145,4140,4145,4130,4503
|
||||
20250213,151500,453152185,4135,4130,4135,4130,3154
|
||||
20250213,151400,440119080,4130,4130,4130,4130,20
|
||||
20250213,151300,440036480,4135,4135,4135,4135,853
|
||||
20250213,151200,436509325,4135,4135,4135,4135,250
|
||||
20250213,151100,435475575,4135,4135,4135,4135,0
|
||||
20250213,151000,435475575,4135,4130,4135,4130,122
|
||||
20250213,150900,434971155,4135,4130,4135,4130,11
|
||||
20250213,150800,434925720,4130,4125,4130,4125,3992
|
||||
20250213,150700,418448805,4125,4125,4125,4125,0
|
||||
20250213,150600,418448805,4125,4120,4125,4110,2011
|
||||
20250213,150500,410180440,4120,4125,4125,4120,11
|
||||
20250213,150400,410135115,4120,4110,4120,4110,3932
|
||||
20250213,150300,393950475,4110,4115,4115,4110,910
|
||||
20250213,150200,390209875,4110,4110,4115,4110,1354
|
||||
20250213,150100,384643775,4110,4105,4110,4100,472
|
||||
20250213,150000,382706255,4105,4105,4105,4105,612
|
||||
20250213,145900,380193995,4100,4095,4100,4090,495
|
||||
20250213,145800,378164860,4095,4095,4095,4095,126
|
||||
20250213,145700,377648890,4090,4090,4090,4090,2
|
||||
20250213,145600,377640710,4095,4095,4095,4095,173
|
||||
20250213,145500,376932275,4095,4095,4095,4095,806
|
||||
20250213,145400,373631705,4100,4100,4100,4100,630
|
||||
20250213,145300,371048705,4100,4100,4100,4100,0
|
||||
20250213,145200,371048705,4100,4100,4100,4100,0
|
||||
20250213,145100,371048705,4100,4100,4100,4100,0
|
||||
20250213,145000,371048705,4100,4100,4100,4100,0
|
||||
20250213,144900,371048705,4100,4100,4100,4100,0
|
||||
20250213,144800,371048705,4100,4100,4100,4100,0
|
||||
20250213,144700,371048705,4100,4100,4100,4100,1
|
||||
20250213,144600,371044605,4100,4100,4100,4100,98
|
||||
20250213,144500,370642805,4100,4100,4100,4100,0
|
||||
20250213,144400,370642805,4100,4095,4100,4095,157
|
||||
20250213,144300,369999155,4100,4100,4100,4100,0
|
||||
20250213,144200,369999155,4100,4100,4100,4100,0
|
||||
20250213,144100,369999155,4100,4100,4100,4100,400
|
||||
20250213,144000,368359155,4100,4100,4100,4100,0
|
||||
20250213,143900,368359155,4100,4100,4100,4100,0
|
||||
20250213,143800,368359155,4100,4100,4100,4100,0
|
||||
20250213,143700,368359155,4100,4100,4100,4100,138
|
||||
20250213,143600,367793355,4100,4105,4105,4100,1604
|
||||
20250213,143500,361216885,4105,4105,4105,4100,534
|
||||
20250213,143400,359027315,4105,4105,4105,4105,21
|
||||
20250213,143300,358941110,4105,4100,4105,4100,57
|
||||
20250213,143200,358707375,4100,4100,4100,4100,10
|
||||
20250213,143100,358666375,4100,4095,4100,4095,429
|
||||
20250213,143000,356908550,4095,4085,4095,4085,106
|
||||
20250213,142900,356475180,4085,4090,4090,4085,70
|
||||
20250213,142800,356189185,4100,4100,4100,4100,0
|
||||
20250213,142700,356189185,4100,4100,4100,4100,1
|
||||
20250213,142600,356185085,4090,4090,4090,4090,0
|
||||
20250213,142500,356185085,4090,4090,4090,4090,100
|
||||
20250213,142400,355776085,4100,4100,4100,4100,1000
|
||||
20250213,142300,351676085,4100,4100,4100,4100,0
|
||||
20250213,142200,351676085,4100,4100,4100,4100,0
|
||||
20250213,142100,351676085,4100,4100,4100,4100,5
|
||||
20250213,142000,351655585,4100,4090,4100,4090,70
|
||||
20250213,141900,351369085,4105,4105,4105,4105,81
|
||||
20250213,141800,351036580,4100,4100,4100,4100,1000
|
||||
20250213,141700,346936580,4100,4100,4100,4100,0
|
||||
20250213,141600,346936580,4100,4100,4100,4100,0
|
||||
20250213,141500,346936580,4100,4100,4100,4100,3
|
||||
20250213,141400,346924280,4105,4105,4105,4105,0
|
||||
20250213,141300,346924280,4105,4105,4105,4105,1
|
||||
20250213,141200,346920175,4100,4100,4100,4100,0
|
||||
20250213,141100,346920175,4100,4100,4100,4100,10
|
||||
20250213,141000,346879175,4100,4100,4100,4100,41
|
||||
20250213,140900,346711075,4100,4095,4100,4095,1600
|
||||
20250213,140800,340151140,4085,4085,4085,4085,9
|
||||
20250213,140700,340114375,4095,4095,4095,4095,30
|
||||
20250213,140600,339991525,4095,4095,4095,4095,1
|
||||
20250213,140500,339987430,4095,4095,4095,4095,156
|
||||
20250213,140400,339348610,4100,4100,4100,4100,100
|
||||
20250213,140300,338938610,4100,4100,4100,4100,133
|
||||
20250213,140200,338393310,4100,4100,4100,4100,101
|
||||
20250213,140100,337979210,4095,4100,4100,4095,59
|
||||
20250213,140000,337737410,4095,4080,4095,4080,3561
|
||||
20250213,135900,323170765,4090,4090,4090,4090,0
|
||||
20250213,135800,323170765,4090,4090,4090,4090,0
|
||||
20250213,135700,323170765,4090,4090,4090,4090,0
|
||||
20250213,135600,323170765,4090,4090,4090,4090,28
|
||||
20250213,135500,323056245,4090,4090,4090,4090,1
|
||||
20250213,135400,323052155,4085,4085,4085,4085,0
|
||||
20250213,135300,323052155,4085,4085,4085,4085,746
|
||||
20250213,135200,320004745,4080,4080,4080,4080,8
|
||||
20250213,135100,319972105,4085,4085,4085,4085,10
|
||||
20250213,135000,319931255,4080,4080,4080,4080,0
|
||||
20250213,134900,319931255,4080,4080,4080,4080,0
|
||||
20250213,134800,319931255,4080,4085,4085,4080,11
|
||||
20250213,134700,319886325,4090,4090,4090,4090,0
|
||||
20250213,134600,319886325,4090,4090,4090,4090,12
|
||||
20250213,134500,319837245,4090,4090,4090,4090,1
|
||||
20250213,134400,319833155,4085,4085,4085,4085,2086
|
||||
20250213,134300,311311845,4080,4080,4080,4080,0
|
||||
20250213,134200,311311845,4080,4085,4085,4080,303
|
||||
20250213,134100,310074120,4085,4085,4085,4085,11
|
||||
20250213,134000,310029185,4080,4080,4080,4080,285
|
||||
20250213,133900,308866385,4085,4085,4085,4085,187
|
||||
20250213,133800,308102490,4085,4085,4085,4085,36
|
||||
20250213,133700,307955430,4080,4080,4080,4080,667
|
||||
20250213,133600,305234070,4080,4080,4080,4080,0
|
||||
20250213,133500,305234070,4080,4080,4080,4080,0
|
||||
20250213,133400,305234070,4080,4075,4080,4050,850
|
||||
20250213,133300,301768225,4075,4075,4075,4075,479
|
||||
20250213,133200,299816300,4075,4075,4075,4075,500
|
||||
20250213,133100,297778800,4075,4075,4075,4075,0
|
||||
20250213,133000,297778800,4075,4075,4075,4075,1
|
||||
20250213,132900,297774725,4075,4080,4080,4075,202
|
||||
20250213,132800,296951565,4080,4080,4080,4080,2
|
||||
20250213,132700,296943405,4075,4075,4075,4075,0
|
||||
20250213,132600,296943405,4075,4075,4075,4075,0
|
||||
20250213,132500,296943405,4075,4075,4075,4075,300
|
||||
20250213,132400,295720905,4075,4075,4075,4075,51
|
||||
20250213,132300,295513080,4075,4075,4080,4075,21
|
||||
20250213,132200,295427500,4075,4075,4075,4075,210
|
||||
20250213,132100,294571750,4075,4070,4075,4070,3730
|
||||
20250213,132000,279387745,4070,4065,4070,4065,1036
|
||||
20250213,131900,275171605,4065,4065,4065,4065,0
|
||||
20250213,131800,275171605,4065,4055,4065,4055,3243
|
||||
20250213,131700,261996980,4045,4045,4045,4045,0
|
||||
20250213,131600,261996980,4045,4045,4045,4045,0
|
||||
20250213,131500,261996980,4045,4045,4045,4045,0
|
||||
20250213,131400,261996980,4045,4045,4045,4045,1000
|
||||
20250213,131300,257951980,4045,4045,4045,4045,1000
|
||||
20250213,131200,253906980,4045,4045,4045,4045,2
|
||||
20250213,131100,253898890,4060,4060,4060,4060,0
|
||||
20250213,131000,253898890,4060,4060,4060,4060,1
|
||||
20250213,130900,253894830,4060,4060,4060,4060,156
|
||||
20250213,130800,253261470,4060,4060,4060,4060,0
|
||||
20250213,130700,253261470,4060,4060,4060,4060,0
|
||||
20250213,130600,253261470,4060,4060,4060,4060,0
|
||||
20250213,130500,253261470,4060,4060,4060,4060,0
|
||||
20250213,130400,253261470,4060,4060,4060,4060,213
|
||||
20250213,130300,252396690,4055,4055,4055,4055,977
|
||||
20250213,130200,248434955,4055,4055,4055,4055,30
|
||||
20250213,130100,248313305,4055,4055,4055,4055,0
|
||||
20250213,130000,248313305,4055,4055,4055,4055,0
|
||||
20250213,125900,248313305,4055,4050,4055,4050,3902
|
||||
20250213,125800,232500880,4050,4050,4050,4050,0
|
||||
20250213,125700,232500880,4050,4050,4050,4050,47
|
||||
20250213,125600,232310530,4050,4045,4050,4045,221
|
||||
20250213,125500,231415555,4050,4050,4050,4050,289
|
||||
20250213,125400,230245105,4050,4050,4050,4050,5
|
||||
20250213,125300,230224855,4050,4050,4050,4050,0
|
||||
20250213,125200,230224855,4050,4050,4050,4050,1
|
||||
20250213,125100,230220805,4050,4050,4050,4050,1
|
||||
20250213,125000,230216755,4050,4050,4050,4050,1
|
||||
20250213,124900,230212705,4045,4045,4045,4045,0
|
||||
20250213,124800,230212705,4045,4045,4045,4045,0
|
||||
20250213,124700,230212705,4045,4045,4045,4045,0
|
||||
20250213,124600,230212705,4045,4045,4045,4045,17
|
||||
20250213,124500,230143940,4040,4040,4040,4040,0
|
||||
20250213,124400,230143940,4040,4040,4040,4040,0
|
||||
20250213,124300,230143940,4040,4040,4040,4040,0
|
||||
20250213,124200,230143940,4040,4040,4040,4040,0
|
||||
20250213,124100,230143940,4040,4050,4050,4040,700
|
||||
20250213,124000,227313940,4050,4050,4050,4050,1
|
||||
20250213,123900,227309890,4045,4045,4045,4045,0
|
||||
20250213,123800,227309890,4045,4045,4045,4045,406
|
||||
20250213,123700,225667620,4040,4040,4040,4040,0
|
||||
20250213,123600,225667620,4040,4040,4040,4040,1
|
||||
20250213,123500,225663580,4045,4045,4045,4045,0
|
||||
20250213,123400,225663580,4045,4045,4045,4045,0
|
||||
20250213,123300,225663580,4045,4045,4045,4045,0
|
||||
20250213,123200,225663580,4045,4045,4045,4045,0
|
||||
20250213,123100,225663580,4045,4045,4045,4045,0
|
||||
20250213,123000,225663580,4045,4045,4045,4045,1
|
||||
20250213,122900,225659535,4050,4050,4050,4050,0
|
||||
20250213,122800,225659535,4050,4050,4050,4050,0
|
||||
20250213,122700,225659535,4050,4050,4050,4050,63
|
||||
20250213,122600,225404385,4050,4050,4050,4050,0
|
||||
20250213,122500,225404385,4050,4050,4050,4050,2
|
||||
20250213,122400,225396285,4050,4050,4050,4050,0
|
||||
20250213,122300,225396285,4050,4050,4050,4050,25
|
||||
20250213,122200,225295035,4050,4050,4050,4050,5
|
||||
20250213,122100,225274785,4050,4050,4050,4050,0
|
||||
20250213,122000,225274785,4050,4050,4050,4050,65
|
||||
20250213,121900,225011535,4050,4045,4050,4045,50
|
||||
20250213,121800,224809175,4040,4040,4040,4040,0
|
||||
20250213,121700,224809175,4040,4040,4040,4040,0
|
||||
20250213,121600,224809175,4040,4040,4040,4040,0
|
||||
20250213,121500,224809175,4040,4040,4040,4040,0
|
||||
20250213,121400,224809175,4040,4040,4040,4040,200
|
||||
20250213,121300,224001175,4045,4045,4045,4045,0
|
||||
20250213,121200,224001175,4045,4045,4045,4045,0
|
||||
20250213,121100,224001175,4045,4045,4045,4045,0
|
||||
20250213,121000,224001175,4045,4045,4045,4045,10
|
||||
20250213,120900,223960725,4045,4045,4045,4045,0
|
||||
20250213,120800,223960725,4045,4045,4045,4045,0
|
||||
20250213,120700,223960725,4045,4045,4045,4045,1
|
||||
20250213,120600,223956680,4035,4035,4035,4035,0
|
||||
20250213,120500,223956680,4035,4035,4035,4035,0
|
||||
20250213,120400,223956680,4035,4035,4035,4035,1032
|
||||
20250213,120300,219792560,4040,4040,4040,4040,0
|
||||
20250213,120200,219792560,4040,4040,4040,4040,12
|
||||
20250213,120100,219744080,4040,4040,4040,4040,5
|
||||
20250213,120000,219723880,4040,4040,4040,4040,10
|
||||
20250213,115900,219683480,4040,4040,4040,4040,0
|
||||
20250213,115800,219683480,4040,4050,4050,4040,160
|
||||
20250213,115700,219036490,4050,4050,4050,4050,20
|
||||
20250213,115600,218955490,4050,4050,4050,4050,0
|
||||
20250213,115500,218955490,4050,4050,4050,4050,0
|
||||
20250213,115400,218955490,4050,4050,4050,4050,0
|
||||
20250213,115300,218955490,4050,4045,4050,4045,100
|
||||
20250213,115200,218550705,4035,4035,4035,4035,170
|
||||
20250213,115100,217864755,4035,4035,4035,4035,0
|
||||
20250213,115000,217864755,4035,4040,4040,4035,150
|
||||
20250213,114900,217259460,4035,4035,4035,4035,0
|
||||
20250213,114800,217259460,4035,4035,4035,4035,0
|
||||
20250213,114700,217259460,4035,4035,4035,4035,0
|
||||
20250213,114600,217259460,4035,4035,4035,4035,0
|
||||
20250213,114500,217259460,4035,4035,4035,4035,43
|
||||
20250213,114400,217085955,4045,4045,4045,4045,0
|
||||
20250213,114300,217085955,4045,4045,4045,4045,1
|
||||
20250213,114200,217081910,4045,4045,4045,4045,1
|
||||
20250213,114100,217077865,4040,4040,4040,4040,0
|
||||
20250213,114000,217077865,4040,4035,4040,4035,41
|
||||
20250213,113900,216912425,4040,4040,4040,4040,0
|
||||
20250213,113800,216912425,4040,4040,4040,4040,0
|
||||
20250213,113700,216912425,4040,4040,4040,4040,10
|
||||
20250213,113600,216872025,4040,4035,4040,4035,72
|
||||
20250213,113500,216581475,4040,4040,4040,4040,7
|
||||
20250213,113400,216553195,4035,4035,4035,4035,7
|
||||
20250213,113300,216524950,4040,4040,4040,4040,1
|
||||
20250213,113200,216520910,4040,4040,4040,4040,0
|
||||
20250213,113100,216520910,4040,4040,4040,4040,1
|
||||
20250213,113000,216516870,4035,4035,4035,4035,70
|
||||
20250213,112900,216234420,4035,4040,4040,4035,313
|
||||
20250213,112800,214969965,4040,4040,4040,4040,0
|
||||
20250213,112700,214969965,4040,4040,4040,4040,0
|
||||
20250213,112600,214969965,4040,4040,4040,4040,0
|
||||
20250213,112500,214969965,4040,4040,4040,4040,0
|
||||
20250213,112400,214969965,4040,4040,4040,4040,1424
|
||||
20250213,112300,209217005,4045,4045,4045,4045,2022
|
||||
20250213,112200,201038015,4050,4050,4050,4050,5
|
||||
20250213,112100,201017765,4045,4045,4045,4045,0
|
||||
20250213,112000,201017765,4045,4045,4045,4045,10
|
||||
20250213,111900,200977315,4045,4045,4045,4045,30
|
||||
20250213,111800,200855965,4045,4045,4045,4045,0
|
||||
20250213,111700,200855965,4045,4045,4045,4045,0
|
||||
20250213,111600,200855965,4045,4045,4045,4045,124
|
||||
20250213,111500,200354385,4045,4045,4045,4045,176
|
||||
20250213,111400,199642465,4045,4045,4045,4045,10
|
||||
20250213,111300,199602015,4050,4050,4050,4050,1
|
||||
20250213,111200,199597965,4055,4055,4055,4055,0
|
||||
20250213,111100,199597965,4055,4055,4055,4055,0
|
||||
20250213,111000,199597965,4055,4055,4055,4055,49
|
||||
20250213,110900,199399270,4055,4055,4055,4055,10
|
||||
20250213,110800,199358720,4055,4055,4055,4055,0
|
||||
20250213,110700,199358720,4055,4050,4055,4050,205
|
||||
20250213,110600,198528445,4050,4050,4050,4050,0
|
||||
20250213,110500,198528445,4050,4050,4050,4050,0
|
||||
20250213,110400,198528445,4050,4050,4050,4050,62
|
||||
20250213,110300,198277345,4050,4050,4050,4050,0
|
||||
20250213,110200,198277345,4050,4050,4050,4050,14
|
||||
20250213,110100,198220645,4060,4055,4060,4055,2
|
||||
20250213,110000,198212530,4055,4055,4055,4055,100
|
||||
20250213,105900,197807030,4050,4050,4050,4050,11
|
||||
20250213,105800,197762480,4050,4050,4050,4050,16
|
||||
20250213,105700,197697680,4050,4050,4050,4050,0
|
||||
20250213,105600,197697680,4050,4050,4050,4050,5
|
||||
20250213,105500,197677430,4050,4050,4050,4050,0
|
||||
20250213,105400,197677430,4050,4050,4050,4050,0
|
||||
20250213,105300,197677430,4050,4050,4050,4050,15
|
||||
20250213,105200,197616680,4040,4040,4040,4040,0
|
||||
20250213,105100,197616680,4040,4040,4040,4040,0
|
||||
20250213,105000,197616680,4040,4040,4040,4040,877
|
||||
20250213,104900,194073600,4040,4040,4040,4040,500
|
||||
20250213,104800,192053600,4040,4040,4040,4040,223
|
||||
20250213,104700,191152680,4040,4040,4040,4040,0
|
||||
20250213,104600,191152680,4040,4040,4040,4040,0
|
||||
20250213,104500,191152680,4040,4040,4040,4040,0
|
||||
20250213,104400,191152680,4040,4040,4040,4040,50
|
||||
20250213,104300,190950680,4045,4045,4045,4045,0
|
||||
20250213,104200,190950680,4045,4045,4045,4045,76
|
||||
20250213,104100,190643260,4045,4045,4045,4045,20
|
||||
20250213,104000,190562360,4045,4045,4045,4045,150
|
||||
20250213,103900,189955610,4045,4045,4045,4045,0
|
||||
20250213,103800,189955610,4045,4040,4045,4040,50
|
||||
20250213,103700,189753365,4040,4040,4040,4040,0
|
||||
20250213,103600,189753365,4040,4030,4040,4030,301
|
||||
20250213,103500,188540325,4035,4035,4035,4035,0
|
||||
20250213,103400,188540325,4035,4035,4035,4035,263
|
||||
20250213,103300,187479120,4030,4030,4030,4030,0
|
||||
20250213,103200,187479120,4030,4030,4030,4030,220
|
||||
20250213,103100,186592520,4035,4035,4035,4035,89
|
||||
20250213,103000,186233405,4045,4045,4045,4045,0
|
||||
20250213,102900,186233405,4045,4045,4045,4045,0
|
||||
20250213,102800,186233405,4045,4045,4045,4045,0
|
||||
20250213,102700,186233405,4045,4045,4045,4045,1
|
||||
20250213,102600,186229360,4035,4045,4045,4035,1668
|
||||
20250213,102500,179498970,4045,4045,4045,4040,797
|
||||
20250213,102400,176276810,4060,4060,4060,4060,1
|
||||
20250213,102300,176272750,4045,4045,4045,4045,0
|
||||
20250213,102200,176272750,4045,4045,4045,4045,0
|
||||
20250213,102100,176272750,4045,4045,4045,4045,0
|
||||
20250213,102000,176272750,4045,4045,4045,4045,16
|
||||
20250213,101900,176208030,4055,4055,4055,4055,200
|
||||
20250213,101800,175397030,4060,4060,4060,4060,16
|
||||
20250213,101700,175332070,4045,4050,4050,4045,161
|
||||
20250213,101600,174680310,4065,4060,4065,4060,26
|
||||
20250213,101500,174574745,4065,4065,4065,4065,0
|
||||
20250213,101400,174574745,4065,4065,4065,4065,62
|
||||
20250213,101300,174322715,4065,4065,4070,4065,273
|
||||
20250213,101200,173212030,4065,4065,4065,4065,0
|
||||
20250213,101100,173212030,4065,4065,4065,4065,22
|
||||
20250213,101000,173122600,4065,4065,4065,4065,0
|
||||
20250213,100900,173122600,4065,4065,4065,4065,0
|
||||
20250213,100800,173122600,4065,4065,4065,4065,1
|
||||
20250213,100700,173118535,4065,4065,4065,4065,72
|
||||
20250213,100600,172825855,4065,4065,4065,4065,5
|
||||
20250213,100500,172805530,4065,4065,4065,4065,8
|
||||
20250213,100400,172773010,4065,4070,4070,4065,52
|
||||
20250213,100300,172561380,4070,4070,4070,4070,1
|
||||
20250213,100200,172557310,4070,4070,4070,4070,0
|
||||
20250213,100100,172557310,4070,4065,4070,4065,350
|
||||
20250213,100000,171132845,4070,4070,4070,4070,0
|
||||
20250213,095900,171132845,4070,4070,4070,4070,1
|
||||
20250213,095800,171128775,4065,4065,4065,4065,0
|
||||
20250213,095700,171128775,4065,4065,4065,4065,28
|
||||
20250213,095600,171014955,4065,4060,4065,4060,40
|
||||
20250213,095500,170852360,4065,4060,4065,4060,61
|
||||
20250213,095400,170604450,4060,4060,4060,4060,211
|
||||
20250213,095300,169747790,4055,4055,4055,4055,295
|
||||
20250213,095200,168551565,4060,4060,4060,4060,0
|
||||
20250213,095100,168551565,4060,4060,4060,4060,0
|
||||
20250213,095000,168551565,4060,4060,4060,4060,41
|
||||
20250213,094900,168385105,4060,4060,4060,4060,24
|
||||
20250213,094800,168287665,4060,4060,4060,4060,1
|
||||
20250213,094700,168283605,4060,4050,4060,4050,5500
|
||||
20250213,094600,146008295,4050,4050,4050,4050,297
|
||||
20250213,094500,144805445,4050,4050,4050,4050,126
|
||||
20250213,094400,144295145,4050,4045,4050,4045,125
|
||||
20250213,094300,143789330,4045,4045,4045,4045,3
|
||||
20250213,094200,143777195,4040,4040,4045,4040,208
|
||||
20250213,094100,142936185,4050,4050,4050,4050,1
|
||||
20250213,094000,142932135,4050,4050,4050,4050,0
|
||||
20250213,093900,142932135,4050,4050,4050,4030,53
|
||||
20250213,093800,142717845,4030,4035,4035,4030,3598
|
||||
20250213,093700,128207315,4050,4050,4050,4050,0
|
||||
20250213,093600,128207315,4050,4035,4050,4035,11
|
||||
20250213,093500,128162915,4035,4045,4050,4035,46
|
||||
20250213,093400,127977190,4050,4050,4050,4050,1
|
||||
20250213,093300,127973140,4045,4045,4045,4045,7
|
||||
20250213,093200,127944825,4045,4045,4045,4030,405
|
||||
20250213,093100,126309915,4035,4035,4035,4035,50
|
||||
20250213,093000,126108165,4030,4040,4040,4030,98
|
||||
20250213,092900,125712775,4045,4045,4045,4045,125
|
||||
20250213,092800,125207150,4050,4045,4050,4045,511
|
||||
20250213,092700,123138650,4045,4035,4045,4035,224
|
||||
20250213,092600,122234710,4035,4035,4035,4030,108
|
||||
20250213,092500,121799120,4030,4040,4040,4030,1009
|
||||
20250213,092400,117728885,4040,4045,4050,4040,1559
|
||||
20250213,092300,111423650,4050,4050,4050,4040,1025
|
||||
20250213,092200,107277015,4070,4070,4070,4070,314
|
||||
20250213,092100,105999035,4070,4070,4070,4070,147
|
||||
20250213,092000,105400745,4075,4075,4075,4075,4
|
||||
20250213,091900,105384445,4075,4075,4075,4075,0
|
||||
20250213,091800,105384445,4075,4075,4075,4075,129
|
||||
20250213,091700,104858770,4075,4075,4075,4075,0
|
||||
20250213,091600,104858770,4075,4075,4075,4075,1504
|
||||
20250213,091500,98729970,4080,4080,4080,4080,213
|
||||
20250213,091400,97860930,4075,4070,4075,4050,1239
|
||||
20250213,091300,92819905,4070,4070,4070,4070,0
|
||||
20250213,091200,92819905,4070,4065,4075,4065,1272
|
||||
20250213,091100,87646905,4065,4065,4065,4065,1451
|
||||
20250213,091000,81748590,4080,4080,4080,4080,345
|
||||
20250213,090900,80340990,4085,4085,4085,4085,0
|
||||
20250213,090800,80340990,4085,4085,4085,4085,0
|
||||
20250213,090700,80340990,4085,4085,4085,4065,172
|
||||
20250213,090600,79638390,4085,4055,4085,4055,4388
|
||||
20250213,090500,61786625,4060,4040,4060,4040,754
|
||||
20250213,090400,58730955,4010,4045,4045,4005,13
|
||||
20250213,090300,58678805,4045,4045,4045,4045,177
|
||||
20250213,090200,57962840,4045,4050,4060,4045,28
|
||||
20250213,090100,57849470,4050,4020,4070,4020,3784
|
||||
20250213,090000,42555035,4010,3960,4010,3960,10720
|
||||
|
Reference in New Issue
Block a user