Update 2025-02-13 2830 candle_min
This commit is contained in:
592
007690/min/candle-20250213.csv
Normal file
592
007690/min/candle-20250213.csv
Normal file
@@ -0,0 +1,592 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250213,185000,619509700,31900,31900,31900,31900,408
|
||||
20250213,184900,619509700,31900,31900,31900,31900,0
|
||||
20250213,184800,619509700,31900,31900,31900,31900,0
|
||||
20250213,184700,619509700,31900,31900,31900,31900,0
|
||||
20250213,184600,619509700,31900,31900,31900,31900,0
|
||||
20250213,184500,619509700,31900,31900,31900,31900,0
|
||||
20250213,184400,619509700,31900,31900,31900,31900,0
|
||||
20250213,184300,619509700,31900,31900,31900,31900,0
|
||||
20250213,184200,619509700,31900,31900,31900,31900,0
|
||||
20250213,184100,619509700,31900,31900,31900,31900,0
|
||||
20250213,184000,619509700,31900,31900,31900,31900,0
|
||||
20250213,183900,619509700,31900,31900,31900,31900,0
|
||||
20250213,183800,619509700,31900,31900,31900,31900,0
|
||||
20250213,183700,619509700,31900,31900,31900,31900,0
|
||||
20250213,183600,619509700,31900,31900,31900,31900,0
|
||||
20250213,183500,619509700,31900,31900,31900,31900,0
|
||||
20250213,183400,619509700,31900,31900,31900,31900,0
|
||||
20250213,183300,619509700,31900,31900,31900,31900,0
|
||||
20250213,183200,619509700,31900,31900,31900,31900,0
|
||||
20250213,183100,619509700,31900,31900,31900,31900,0
|
||||
20250213,183000,619509700,31900,31900,31900,31900,0
|
||||
20250213,182900,619509700,31900,31900,31900,31900,0
|
||||
20250213,182800,619509700,31900,31900,31900,31900,0
|
||||
20250213,182700,619509700,31900,31900,31900,31900,0
|
||||
20250213,182600,619509700,31900,31900,31900,31900,0
|
||||
20250213,182500,619509700,31900,31900,31900,31900,0
|
||||
20250213,182400,619509700,31900,31900,31900,31900,0
|
||||
20250213,182300,619509700,31900,31900,31900,31900,0
|
||||
20250213,182200,619509700,31900,31900,31900,31900,0
|
||||
20250213,182100,619509700,31900,31900,31900,31900,0
|
||||
20250213,182000,619509700,31900,31900,31900,31900,408
|
||||
20250213,181900,619509700,31900,31900,31900,31900,0
|
||||
20250213,181800,619509700,31900,31900,31900,31900,0
|
||||
20250213,181700,619509700,31900,31900,31900,31900,0
|
||||
20250213,181600,619509700,31900,31900,31900,31900,0
|
||||
20250213,181500,619509700,31900,31900,31900,31900,0
|
||||
20250213,181400,619509700,31900,31900,31900,31900,0
|
||||
20250213,181300,619509700,31900,31900,31900,31900,0
|
||||
20250213,181200,619509700,31900,31900,31900,31900,0
|
||||
20250213,181100,619509700,31900,31900,31900,31900,0
|
||||
20250213,181000,619509700,31900,31900,31900,31900,0
|
||||
20250213,180900,619509700,31900,31900,31900,31900,0
|
||||
20250213,180800,619509700,31900,31900,31900,31900,0
|
||||
20250213,180700,619509700,31900,31900,31900,31900,0
|
||||
20250213,180600,619509700,31900,31900,31900,31900,0
|
||||
20250213,180500,619509700,31900,31900,31900,31900,0
|
||||
20250213,180400,619509700,31900,31900,31900,31900,0
|
||||
20250213,180300,619509700,31900,31900,31900,31900,0
|
||||
20250213,180200,619509700,31900,31900,31900,31900,0
|
||||
20250213,180100,619509700,31900,31900,31900,31900,0
|
||||
20250213,180000,619509700,31900,31900,31900,31900,0
|
||||
20250213,175900,619509700,31900,31900,31900,31900,0
|
||||
20250213,175800,619509700,31900,31900,31900,31900,0
|
||||
20250213,175700,619509700,31900,31900,31900,31900,0
|
||||
20250213,175600,619509700,31900,31900,31900,31900,0
|
||||
20250213,175500,619509700,31900,31900,31900,31900,0
|
||||
20250213,175400,619509700,31900,31900,31900,31900,0
|
||||
20250213,175300,619509700,31900,31900,31900,31900,0
|
||||
20250213,175200,619509700,31900,31900,31900,31900,0
|
||||
20250213,175100,619509700,31900,31900,31900,31900,0
|
||||
20250213,175000,619509700,31900,31900,31900,31900,408
|
||||
20250213,174900,619509700,31900,31900,31900,31900,0
|
||||
20250213,174800,619509700,31900,31900,31900,31900,0
|
||||
20250213,174700,619509700,31900,31900,31900,31900,0
|
||||
20250213,174600,619509700,31900,31900,31900,31900,0
|
||||
20250213,174500,619509700,31900,31900,31900,31900,0
|
||||
20250213,174400,619509700,31900,31900,31900,31900,0
|
||||
20250213,174300,619509700,31900,31900,31900,31900,0
|
||||
20250213,174200,619509700,31900,31900,31900,31900,0
|
||||
20250213,174100,619509700,31900,31900,31900,31900,0
|
||||
20250213,174000,619509700,31900,31900,31900,31900,0
|
||||
20250213,173900,619509700,31900,31900,31900,31900,0
|
||||
20250213,173800,619509700,31900,31900,31900,31900,0
|
||||
20250213,173700,619509700,31900,31900,31900,31900,0
|
||||
20250213,173600,619509700,31900,31900,31900,31900,0
|
||||
20250213,173500,619509700,31900,31900,31900,31900,0
|
||||
20250213,173400,619509700,31900,31900,31900,31900,0
|
||||
20250213,173300,619509700,31900,31900,31900,31900,0
|
||||
20250213,173200,619509700,31900,31900,31900,31900,0
|
||||
20250213,173100,619509700,31900,31900,31900,31900,0
|
||||
20250213,173000,619509700,31900,31900,31900,31900,0
|
||||
20250213,172900,619509700,31900,31900,31900,31900,0
|
||||
20250213,172800,619509700,31900,31900,31900,31900,0
|
||||
20250213,172700,619509700,31900,31900,31900,31900,0
|
||||
20250213,172600,619509700,31900,31900,31900,31900,0
|
||||
20250213,172500,619509700,31900,31900,31900,31900,0
|
||||
20250213,172400,619509700,31900,31900,31900,31900,0
|
||||
20250213,172300,619509700,31900,31900,31900,31900,0
|
||||
20250213,172200,619509700,31900,31900,31900,31900,0
|
||||
20250213,172100,619509700,31900,31900,31900,31900,0
|
||||
20250213,172000,619509700,31900,31900,31900,31900,408
|
||||
20250213,171900,619509700,31900,31900,31900,31900,0
|
||||
20250213,171800,619509700,31900,31900,31900,31900,0
|
||||
20250213,171700,619509700,31900,31900,31900,31900,0
|
||||
20250213,171600,619509700,31900,31900,31900,31900,0
|
||||
20250213,171500,619509700,31900,31900,31900,31900,0
|
||||
20250213,171400,619509700,31900,31900,31900,31900,0
|
||||
20250213,171300,619509700,31900,31900,31900,31900,0
|
||||
20250213,171200,619509700,31900,31900,31900,31900,0
|
||||
20250213,171100,619509700,31900,31900,31900,31900,0
|
||||
20250213,171000,619509700,31900,31900,31900,31900,0
|
||||
20250213,170900,619509700,31900,31900,31900,31900,0
|
||||
20250213,170800,619509700,31900,31900,31900,31900,0
|
||||
20250213,170700,619509700,31900,31900,31900,31900,0
|
||||
20250213,170600,619509700,31900,31900,31900,31900,0
|
||||
20250213,170500,619509700,31900,31900,31900,31900,0
|
||||
20250213,170400,619509700,31900,31900,31900,31900,0
|
||||
20250213,170300,619509700,31900,31900,31900,31900,0
|
||||
20250213,170200,619509700,31900,31900,31900,31900,0
|
||||
20250213,170100,619509700,31900,31900,31900,31900,0
|
||||
20250213,170000,619509700,31900,31900,31900,31900,0
|
||||
20250213,165900,619509700,31900,31900,31900,31900,0
|
||||
20250213,165800,619509700,31900,31900,31900,31900,0
|
||||
20250213,165700,619509700,31900,31900,31900,31900,0
|
||||
20250213,165600,619509700,31900,31900,31900,31900,0
|
||||
20250213,165500,619509700,31900,31900,31900,31900,0
|
||||
20250213,165400,619509700,31900,31900,31900,31900,0
|
||||
20250213,165300,619509700,31900,31900,31900,31900,0
|
||||
20250213,165200,619509700,31900,31900,31900,31900,0
|
||||
20250213,165100,619509700,31900,31900,31900,31900,0
|
||||
20250213,165000,619509700,31900,31900,31900,31900,408
|
||||
20250213,164900,619509700,31900,31900,31900,31900,0
|
||||
20250213,164800,619509700,31900,31900,31900,31900,0
|
||||
20250213,164700,619509700,31900,31900,31900,31900,0
|
||||
20250213,164600,619509700,31900,31900,31900,31900,0
|
||||
20250213,164500,619509700,31900,31900,31900,31900,0
|
||||
20250213,164400,619509700,31900,31900,31900,31900,0
|
||||
20250213,164300,619509700,31900,31900,31900,31900,0
|
||||
20250213,164200,619509700,31900,31900,31900,31900,0
|
||||
20250213,164100,619509700,31900,31900,31900,31900,0
|
||||
20250213,164000,619509700,31900,31900,31900,31900,0
|
||||
20250213,163900,619509700,31900,31900,31900,31900,0
|
||||
20250213,163800,619509700,31900,31900,31900,31900,0
|
||||
20250213,163700,619509700,31900,31900,31900,31900,0
|
||||
20250213,163600,619509700,31900,31900,31900,31900,0
|
||||
20250213,163500,619509700,31900,31900,31900,31900,0
|
||||
20250213,163400,619509700,31900,31900,31900,31900,0
|
||||
20250213,163300,619509700,31900,31900,31900,31900,0
|
||||
20250213,163200,619509700,31900,31900,31900,31900,0
|
||||
20250213,163100,619509700,31900,31900,31900,31900,0
|
||||
20250213,163000,619509700,31900,31900,31900,31900,0
|
||||
20250213,162900,619509700,31900,31900,31900,31900,0
|
||||
20250213,162800,619509700,31900,31900,31900,31900,0
|
||||
20250213,162700,619509700,31900,31900,31900,31900,0
|
||||
20250213,162600,619509700,31900,31900,31900,31900,0
|
||||
20250213,162500,619509700,31900,31900,31900,31900,0
|
||||
20250213,162400,619509700,31900,31900,31900,31900,0
|
||||
20250213,162300,619509700,31900,31900,31900,31900,0
|
||||
20250213,162200,619509700,31900,31900,31900,31900,0
|
||||
20250213,162100,619509700,31900,31900,31900,31900,0
|
||||
20250213,162000,619509700,31900,31900,31900,31900,408
|
||||
20250213,161900,619509700,31900,31900,31900,31900,0
|
||||
20250213,161800,619509700,31900,31900,31900,31900,0
|
||||
20250213,161700,619509700,31900,31900,31900,31900,0
|
||||
20250213,161600,619509700,31900,31900,31900,31900,0
|
||||
20250213,161500,619509700,31900,31900,31900,31900,0
|
||||
20250213,161400,619509700,31900,31900,31900,31900,0
|
||||
20250213,161300,619509700,31900,31900,31900,31900,0
|
||||
20250213,161200,619509700,31900,31900,31900,31900,0
|
||||
20250213,161100,619509700,31900,31900,31900,31900,0
|
||||
20250213,161000,619509700,31900,31900,31900,31900,0
|
||||
20250213,160900,619509700,31900,31900,31900,31900,0
|
||||
20250213,160800,619509700,31900,31900,31900,31900,0
|
||||
20250213,160700,619509700,31900,31900,31900,31900,0
|
||||
20250213,160600,619509700,31900,31900,31900,31900,0
|
||||
20250213,160500,619509700,31900,31900,31900,31900,0
|
||||
20250213,160400,619509700,31900,31900,31900,31900,0
|
||||
20250213,160300,619509700,31900,31900,31900,31900,0
|
||||
20250213,160200,619509700,31900,31900,31900,31900,0
|
||||
20250213,160100,619509700,31900,31900,31900,31900,0
|
||||
20250213,160000,619509700,31900,31900,31900,31900,0
|
||||
20250213,155900,619509700,31900,31900,31900,31900,0
|
||||
20250213,155800,619509700,31900,31900,31900,31900,0
|
||||
20250213,155700,619509700,31900,31900,31900,31900,0
|
||||
20250213,155600,619509700,31900,31900,31900,31900,0
|
||||
20250213,155500,619509700,31900,31900,31900,31900,0
|
||||
20250213,155400,619509700,31900,31900,31900,31900,0
|
||||
20250213,155300,619509700,31900,31900,31900,31900,0
|
||||
20250213,155200,619509700,31900,31900,31900,31900,0
|
||||
20250213,155100,619509700,31900,31900,31900,31900,0
|
||||
20250213,155000,619509700,31900,31900,31900,31900,408
|
||||
20250213,154900,619509700,31900,31900,31900,31900,0
|
||||
20250213,154800,619509700,31900,31900,31900,31900,0
|
||||
20250213,154700,619509700,31900,31900,31900,31900,0
|
||||
20250213,154600,619509700,31900,31900,31900,31900,0
|
||||
20250213,154500,619509700,31900,31900,31900,31900,0
|
||||
20250213,154400,619509700,31900,31900,31900,31900,0
|
||||
20250213,154300,619509700,31900,31900,31900,31900,0
|
||||
20250213,154200,619509700,31900,31900,31900,31900,0
|
||||
20250213,154100,619509700,31900,31900,31900,31900,0
|
||||
20250213,154000,619509700,31900,31900,31900,31900,0
|
||||
20250213,153900,619509700,31900,31900,31900,31900,0
|
||||
20250213,153800,619509700,31900,31900,31900,31900,0
|
||||
20250213,153700,619509700,31900,31900,31900,31900,0
|
||||
20250213,153600,619509700,31900,31900,31900,31900,0
|
||||
20250213,153500,619509700,31900,31900,31900,31900,0
|
||||
20250213,153400,619509700,31900,31900,31900,31900,0
|
||||
20250213,153300,619509700,31900,31900,31900,31900,0
|
||||
20250213,153200,619509700,31900,31900,31900,31900,0
|
||||
20250213,153100,619509700,31900,31900,31900,31900,0
|
||||
20250213,153000,619509700,31900,31900,31900,31900,408
|
||||
20250213,152900,606494500,32050,32050,32050,32050,0
|
||||
20250213,152800,606494500,32050,32050,32050,32050,0
|
||||
20250213,152700,606494500,32050,32050,32050,32050,0
|
||||
20250213,152600,606494500,32050,32050,32050,32050,0
|
||||
20250213,152500,606494500,32050,32050,32050,32050,0
|
||||
20250213,152400,606494500,32050,32050,32050,32050,0
|
||||
20250213,152300,606494500,32050,32050,32050,32050,0
|
||||
20250213,152200,606494500,32050,32050,32050,32050,0
|
||||
20250213,152100,606494500,32050,32050,32050,32050,0
|
||||
20250213,152000,606494500,32050,32050,32050,32050,0
|
||||
20250213,151900,606494500,32050,32100,32100,32050,8
|
||||
20250213,151800,606237900,32000,32000,32000,32000,1
|
||||
20250213,151700,606205900,32050,32100,32100,32050,3
|
||||
20250213,151600,606109650,32100,32100,32100,32100,0
|
||||
20250213,151500,606109650,32100,32000,32100,32000,14
|
||||
20250213,151400,605661450,32000,32000,32000,32000,0
|
||||
20250213,151300,605661450,32000,32000,32000,32000,1
|
||||
20250213,151200,605629450,32100,32050,32100,32000,44
|
||||
20250213,151100,604219900,32100,32100,32100,32100,0
|
||||
20250213,151000,604219900,32100,32100,32100,32100,3
|
||||
20250213,150900,604123600,32000,32050,32050,32000,102
|
||||
20250213,150800,600857550,32150,32150,32150,32150,0
|
||||
20250213,150700,600857550,32150,32100,32150,32100,201
|
||||
20250213,150600,594403500,32100,32100,32100,32100,1
|
||||
20250213,150500,594371400,32000,32050,32050,32000,221
|
||||
20250213,150400,587288400,32050,32050,32100,32050,233
|
||||
20250213,150300,579814550,32100,32100,32150,32100,46
|
||||
20250213,150200,578337400,32100,32150,32150,32100,26
|
||||
20250213,150100,577502300,32150,32100,32150,32100,321
|
||||
20250213,150000,567188300,32050,32050,32050,32050,1
|
||||
20250213,145900,567156250,32050,32100,32100,32050,24
|
||||
20250213,145800,566386100,32100,32100,32100,32100,23
|
||||
20250213,145700,565647800,32100,32100,32100,32050,141
|
||||
20250213,145600,561121800,32050,32000,32100,32000,38
|
||||
20250213,145500,559903700,32050,31950,32050,31950,154
|
||||
20250213,145400,554975600,31950,32000,32000,31850,82
|
||||
20250213,145300,552358250,32000,31900,32000,31900,8
|
||||
20250213,145200,552102350,32000,32000,32000,32000,7
|
||||
20250213,145100,551878350,32000,31900,32000,31850,161
|
||||
20250213,145000,546742550,31900,32000,32000,31900,233
|
||||
20250213,144900,539306650,32000,32000,32000,31900,566
|
||||
20250213,144800,521194750,32000,31850,32000,31850,922
|
||||
20250213,144700,491778850,31850,31850,31850,31850,8
|
||||
20250213,144600,491524050,31800,31750,31800,31750,454
|
||||
20250213,144500,477091000,31750,31650,31800,31650,632
|
||||
20250213,144400,457037300,31650,31550,31650,31550,599
|
||||
20250213,144300,438088550,31550,31500,31550,31500,889
|
||||
20250213,144200,410072000,31500,31500,31500,31500,0
|
||||
20250213,144100,410072000,31500,31450,31500,31450,186
|
||||
20250213,144000,404222000,31450,31450,31450,31450,5
|
||||
20250213,143900,404064750,31450,31450,31450,31450,0
|
||||
20250213,143800,404064750,31450,31450,31450,31450,0
|
||||
20250213,143700,404064750,31450,31450,31450,31450,6
|
||||
20250213,143600,403876050,31450,31450,31450,31450,0
|
||||
20250213,143500,403876050,31450,31450,31450,31450,10
|
||||
20250213,143400,403561550,31450,31450,31450,31450,2
|
||||
20250213,143300,403498650,31500,31400,31500,31400,428
|
||||
20250213,143200,390022550,31400,31400,31400,31400,7
|
||||
20250213,143100,389802750,31400,31400,31400,31400,0
|
||||
20250213,143000,389802750,31400,31400,31400,31400,1
|
||||
20250213,142900,389771350,31350,31250,31350,31250,7
|
||||
20250213,142800,389552000,31300,31250,31300,31250,1283
|
||||
20250213,142700,349428800,31300,31300,31300,31300,0
|
||||
20250213,142600,349428800,31300,31300,31300,31300,0
|
||||
20250213,142500,349428800,31300,31150,31300,31150,248
|
||||
20250213,142400,341671600,31150,31150,31150,31150,5
|
||||
20250213,142300,341515850,31150,31150,31150,31150,2
|
||||
20250213,142200,341453550,31150,31150,31150,31150,2
|
||||
20250213,142100,341391250,31150,31150,31150,31150,5
|
||||
20250213,142000,341235500,31150,31150,31150,31150,4
|
||||
20250213,141900,341110900,31150,31150,31150,31150,3
|
||||
20250213,141800,341017450,31150,31150,31150,31150,0
|
||||
20250213,141700,341017450,31150,31150,31150,31150,33
|
||||
20250213,141600,339989500,31150,31150,31150,31150,10
|
||||
20250213,141500,339678000,31150,31150,31150,31150,4
|
||||
20250213,141400,339553400,31150,31150,31150,31150,0
|
||||
20250213,141300,339553400,31150,31150,31150,31150,5
|
||||
20250213,141200,339397650,31150,31150,31150,31150,1
|
||||
20250213,141100,339366500,31150,31150,31150,31150,6
|
||||
20250213,141000,339179600,31150,31150,31150,31150,0
|
||||
20250213,140900,339179600,31150,31150,31150,31150,0
|
||||
20250213,140800,339179600,31150,31200,31200,31150,11
|
||||
20250213,140700,338836450,31200,31200,31200,31200,0
|
||||
20250213,140600,338836450,31200,31200,31200,31200,0
|
||||
20250213,140500,338836450,31200,31200,31200,31200,0
|
||||
20250213,140400,338836450,31200,31200,31200,31200,40
|
||||
20250213,140300,337588450,31100,31150,31200,31100,26
|
||||
20250213,140200,336778300,31100,31100,31100,31100,0
|
||||
20250213,140100,336778300,31100,31100,31100,31100,0
|
||||
20250213,140000,336778300,31100,31100,31100,31100,10
|
||||
20250213,135900,336467300,31100,31100,31100,31100,5
|
||||
20250213,135800,336311800,31100,31050,31100,31050,9
|
||||
20250213,135700,336032150,31050,31050,31050,31050,2
|
||||
20250213,135600,335970050,31050,31050,31050,31050,38
|
||||
20250213,135500,334790150,31150,31200,31200,31150,2
|
||||
20250213,135400,334727800,31150,31150,31150,31150,2
|
||||
20250213,135300,334665500,31150,31000,31150,31000,465
|
||||
20250213,135200,320200900,31050,31050,31050,31050,9
|
||||
20250213,135100,319921450,31050,31050,31050,31050,3
|
||||
20250213,135000,319828300,31050,31050,31050,31050,10
|
||||
20250213,134900,319517800,31050,31050,31050,31050,3
|
||||
20250213,134800,319424650,31050,31050,31050,31050,74
|
||||
20250213,134700,317126950,31050,31050,31100,31050,19
|
||||
20250213,134600,316536700,31100,31100,31100,31100,20
|
||||
20250213,134500,315914700,31050,31050,31050,31050,7
|
||||
20250213,134400,315697350,31050,31050,31050,31050,11
|
||||
20250213,134300,315355800,31050,31050,31050,31050,0
|
||||
20250213,134200,315355800,31050,31050,31050,31050,2
|
||||
20250213,134100,315293700,31100,31100,31100,31100,1
|
||||
20250213,134000,315262600,31050,31100,31100,31050,322
|
||||
20250213,133900,305264450,31100,31100,31150,31050,9
|
||||
20250213,133800,304984650,31050,31050,31050,31050,3
|
||||
20250213,133700,304891500,31100,31100,31100,31100,6
|
||||
20250213,133600,304704900,31100,31100,31100,31100,108
|
||||
20250213,133500,301346100,31100,31100,31100,31100,3
|
||||
20250213,133400,301252800,31150,31100,31150,31100,15
|
||||
20250213,133300,300786150,31100,31100,31100,31100,5
|
||||
20250213,133200,300630650,31100,31100,31100,31100,4
|
||||
20250213,133100,300506250,31100,31100,31100,31100,7
|
||||
20250213,133000,300288550,31100,31100,31100,31100,8
|
||||
20250213,132900,300039750,31100,31100,31100,31100,8
|
||||
20250213,132800,299790950,31100,31100,31100,31100,2
|
||||
20250213,132700,299728750,31100,31100,31100,31100,8
|
||||
20250213,132600,299479950,31100,31100,31150,31100,15
|
||||
20250213,132500,299013150,31100,31100,31100,31100,2
|
||||
20250213,132400,298950950,31100,31100,31100,31100,10
|
||||
20250213,132300,298639950,31100,31100,31100,31100,9
|
||||
20250213,132200,298360050,31100,31100,31100,31100,2
|
||||
20250213,132100,298297850,31150,31150,31150,31100,10
|
||||
20250213,132000,297986550,31100,31150,31150,31100,100
|
||||
20250213,131900,294876500,31100,31100,31100,31100,3
|
||||
20250213,131800,294783200,31200,31150,31200,31150,9
|
||||
20250213,131700,294502550,31100,31100,31100,31100,0
|
||||
20250213,131600,294502550,31100,31100,31100,31100,9
|
||||
20250213,131500,294222650,31100,31150,31150,31100,10
|
||||
20250213,131400,293911450,31150,31150,31150,31150,1
|
||||
20250213,131300,293880300,31150,31150,31150,31150,2
|
||||
20250213,131200,293818000,31200,31200,31200,31200,1
|
||||
20250213,131100,293786800,31150,31150,31200,31150,4
|
||||
20250213,131000,293662150,31150,31150,31150,31150,10
|
||||
20250213,130900,293350650,31150,31150,31150,31150,3
|
||||
20250213,130800,293257200,31100,31100,31100,31100,7
|
||||
20250213,130700,293039500,31100,31150,31150,31100,6
|
||||
20250213,130600,292852650,31150,31150,31150,31150,3
|
||||
20250213,130500,292759200,31100,31100,31150,31100,7
|
||||
20250213,130400,292541450,31150,31150,31150,31150,6
|
||||
20250213,130300,292354550,31150,31150,31150,31150,4
|
||||
20250213,130200,292229950,31150,31150,31150,31150,7
|
||||
20250213,130100,292011900,31150,31200,31200,31150,5
|
||||
20250213,130000,291856050,31150,31200,31200,31150,8
|
||||
20250213,125900,291606800,31150,31150,31150,31150,3
|
||||
20250213,125800,291513350,31200,31200,31200,31200,8
|
||||
20250213,125700,291263750,31200,31200,31200,31200,6
|
||||
20250213,125600,291076550,31200,31150,31200,31150,54
|
||||
20250213,125500,289391850,31150,31150,31150,31150,14
|
||||
20250213,125400,288955750,31150,31150,31150,31150,5
|
||||
20250213,125300,288800000,31150,31150,31150,31150,2
|
||||
20250213,125200,288737700,31150,31150,31150,31150,13
|
||||
20250213,125100,288332750,31150,31150,31150,31150,2
|
||||
20250213,125000,288270450,31150,31150,31150,31150,2
|
||||
20250213,124900,288208150,31200,31200,31200,31200,4
|
||||
20250213,124800,288083350,31250,31250,31250,31250,1
|
||||
20250213,124700,288052100,31200,31100,31200,31100,71
|
||||
20250213,124600,285837900,31150,31150,31150,31150,1
|
||||
20250213,124500,285806750,31200,31100,31200,31100,6
|
||||
20250213,124400,285619750,31150,31150,31150,31150,10
|
||||
20250213,124300,285308250,31150,31150,31150,31150,4
|
||||
20250213,124200,285183650,31100,31100,31100,31100,2
|
||||
20250213,124100,285121450,31150,31150,31150,31150,41
|
||||
20250213,124000,283844300,31150,31150,31150,31150,4
|
||||
20250213,123900,283719700,31100,31100,31100,31100,8
|
||||
20250213,123800,283470900,31100,31100,31100,31100,75
|
||||
20250213,123700,281138400,31100,31100,31100,31100,3
|
||||
20250213,123600,281045100,31150,31150,31150,31150,11
|
||||
20250213,123500,280702450,31150,31150,31150,31150,18
|
||||
20250213,123400,280141750,31100,31100,31150,31100,6
|
||||
20250213,123300,279955050,31100,31100,31100,31100,12
|
||||
20250213,123200,279581850,31100,31100,31100,31100,8
|
||||
20250213,123100,279333050,31100,31100,31100,31100,5
|
||||
20250213,123000,279177550,31100,31100,31100,31100,3
|
||||
20250213,122900,279084250,31100,31100,31100,31100,8
|
||||
20250213,122800,278835450,31100,31100,31100,31100,6
|
||||
20250213,122700,278648850,31100,31100,31100,31100,2
|
||||
20250213,122600,278586650,31100,31100,31100,31100,9
|
||||
20250213,122500,278306750,31150,31150,31150,31150,19
|
||||
20250213,122400,277714900,31100,31100,31100,31100,4
|
||||
20250213,122300,277590500,31100,31100,31100,31100,13
|
||||
20250213,122200,277186200,31100,31100,31100,31100,3
|
||||
20250213,122100,277092900,31150,31150,31150,31150,0
|
||||
20250213,122000,277092900,31150,31150,31150,31150,8
|
||||
20250213,121900,276843700,31100,31100,31150,31100,24
|
||||
20250213,121800,276097250,31100,31100,31150,31100,11
|
||||
20250213,121700,275755100,31100,31150,31150,31100,4
|
||||
20250213,121600,275630650,31150,31150,31150,31150,2
|
||||
20250213,121500,275568350,31100,31150,31150,31100,10
|
||||
20250213,121400,275257300,31100,31100,31100,31100,4
|
||||
20250213,121300,275132900,31150,31150,31150,31150,7
|
||||
20250213,121200,274914850,31150,31150,31150,31150,10
|
||||
20250213,121100,274603350,31150,31150,31150,31150,3
|
||||
20250213,121000,274509900,31100,31150,31150,31100,10
|
||||
20250213,120900,274198550,31150,31150,31150,31100,13
|
||||
20250213,120800,273793850,31100,31100,31100,31100,0
|
||||
20250213,120700,273793850,31100,31100,31100,31100,52
|
||||
20250213,120600,272176650,31100,31100,31100,31100,11
|
||||
20250213,120500,271834550,31150,31150,31150,31150,1
|
||||
20250213,120400,271803400,31150,31150,31150,31150,7
|
||||
20250213,120300,271585350,31200,31200,31200,31200,1
|
||||
20250213,120200,271554150,31150,31200,31200,31100,6
|
||||
20250213,120100,271367400,31100,31100,31200,31100,116
|
||||
20250213,120000,267752600,31100,31100,31100,31100,3
|
||||
20250213,115900,267659300,31100,31100,31100,31100,6
|
||||
20250213,115800,267472700,31100,31050,31100,31050,2
|
||||
20250213,115700,267410550,31050,31100,31100,31050,12
|
||||
20250213,115600,267037700,31100,31100,31100,31100,3
|
||||
20250213,115500,266944400,31050,31050,31050,31050,6
|
||||
20250213,115400,266758100,31050,31100,31100,31050,32
|
||||
20250213,115300,265764150,31150,31050,31150,31050,8
|
||||
20250213,115200,265515150,31050,31100,31100,31050,25
|
||||
20250213,115100,264738850,31050,31050,31050,31050,8
|
||||
20250213,115000,264490450,31050,31050,31050,31050,3
|
||||
20250213,114900,264397300,31050,31050,31050,31050,10
|
||||
20250213,114800,264086800,31050,31100,31100,31050,5
|
||||
20250213,114700,263931450,31100,31100,31150,31050,17
|
||||
20250213,114600,263402350,31100,31050,31100,31050,14
|
||||
20250213,114500,262967000,31050,31100,31100,31050,28
|
||||
20250213,114400,262097550,31100,31100,31100,31100,3
|
||||
20250213,114300,262004250,31100,31050,31100,31050,62
|
||||
20250213,114200,260076700,31050,31050,31050,31050,18
|
||||
20250213,114100,259517800,31000,31000,31000,31000,3
|
||||
20250213,114000,259424800,31050,31050,31050,31050,1
|
||||
20250213,113900,259393750,31000,31000,31000,31000,0
|
||||
20250213,113800,259393750,31000,31050,31050,31000,22
|
||||
20250213,113700,258711700,31000,31050,31050,31000,9
|
||||
20250213,113600,258432300,31000,31000,31000,31000,0
|
||||
20250213,113500,258432300,31000,31050,31050,31000,27
|
||||
20250213,113400,257594750,31050,31050,31050,31050,8
|
||||
20250213,113300,257346350,31050,31050,31050,31050,58
|
||||
20250213,113200,255545450,31050,31050,31050,31050,0
|
||||
20250213,113100,255545450,31050,31050,31050,31050,9
|
||||
20250213,113000,255266000,31050,31050,31050,31050,7
|
||||
20250213,112900,255048650,31050,31050,31050,31050,6
|
||||
20250213,112800,254862350,31050,31100,31100,31050,9
|
||||
20250213,112700,254582600,31050,31050,31050,31050,7
|
||||
20250213,112600,254365250,31050,31050,31050,31050,5
|
||||
20250213,112500,254210000,31050,31050,31050,31050,14
|
||||
20250213,112400,253775300,31050,31050,31050,31050,2
|
||||
20250213,112300,253713200,31050,31050,31050,31050,13
|
||||
20250213,112200,253309550,31050,31050,31050,31050,13
|
||||
20250213,112100,252905900,31050,31050,31050,31050,3
|
||||
20250213,112000,252812750,31050,31050,31050,31050,58
|
||||
20250213,111900,251011850,31100,31100,31100,31100,26
|
||||
20250213,111800,250203250,31100,31100,31100,31100,2
|
||||
20250213,111700,250141050,31100,31150,31150,31100,2
|
||||
20250213,111600,250078800,31150,31150,31150,31150,1
|
||||
20250213,111500,250047650,31150,31150,31150,31150,1
|
||||
20250213,111400,250016500,31200,31150,31200,31150,31
|
||||
20250213,111300,249049450,31050,31050,31050,31050,1
|
||||
20250213,111200,249018400,31050,31100,31100,31050,106
|
||||
20250213,111100,245721900,31100,31100,31100,31100,8
|
||||
20250213,111000,245473100,31100,31100,31100,31100,70
|
||||
20250213,110900,243296100,31100,31150,31150,31100,11
|
||||
20250213,110800,242953550,31150,31150,31150,31150,9
|
||||
20250213,110700,242673200,31150,31150,31150,31150,2
|
||||
20250213,110600,242610900,31150,31150,31150,31150,5
|
||||
20250213,110500,242455150,31150,31150,31150,31150,9
|
||||
20250213,110400,242174800,31150,31150,31150,31150,28
|
||||
20250213,110300,241302600,31150,31150,31150,31150,0
|
||||
20250213,110200,241302600,31150,31150,31150,31150,8
|
||||
20250213,110100,241053400,31200,31200,31200,31200,5
|
||||
20250213,110000,240897400,31200,31200,31200,31200,5
|
||||
20250213,105900,240741400,31200,31200,31200,31200,8
|
||||
20250213,105800,240491800,31200,31200,31200,31200,2
|
||||
20250213,105700,240429400,31200,31200,31200,31200,7
|
||||
20250213,105600,240211000,31200,31200,31200,31200,8
|
||||
20250213,105500,239961400,31200,31200,31200,31200,2
|
||||
20250213,105400,239899000,31200,31200,31200,31200,16
|
||||
20250213,105300,239399800,31200,31200,31200,31200,6
|
||||
20250213,105200,239212600,31200,31200,31200,31200,2
|
||||
20250213,105100,239150200,31200,31200,31200,31200,23
|
||||
20250213,105000,238432600,31200,31200,31200,31200,0
|
||||
20250213,104900,238432600,31200,31200,31200,31200,2
|
||||
20250213,104800,238370200,31200,31250,31250,31200,16
|
||||
20250213,104700,237870850,31250,31200,31250,31200,130
|
||||
20250213,104600,233808600,31200,31250,31250,31200,5
|
||||
20250213,104500,233652450,31200,31250,31250,31200,7
|
||||
20250213,104400,233434000,31200,31350,31350,31200,572
|
||||
20250213,104300,215565250,31400,31400,31400,31400,0
|
||||
20250213,104200,215565250,31400,31400,31400,31400,6
|
||||
20250213,104100,215376850,31400,31400,31450,31400,6
|
||||
20250213,104000,215188350,31400,31400,31400,31400,1
|
||||
20250213,103900,215156950,31500,31400,31500,31400,10
|
||||
20250213,103800,214842800,31400,31400,31400,31400,2
|
||||
20250213,103700,214780000,31450,31400,31450,31400,2
|
||||
20250213,103600,214717150,31400,31400,31400,31400,15
|
||||
20250213,103500,214246150,31400,31400,31400,31400,2
|
||||
20250213,103400,214183350,31400,31400,31400,31400,6
|
||||
20250213,103300,213994950,31400,31400,31400,31400,3
|
||||
20250213,103200,213900750,31400,31400,31400,31400,2
|
||||
20250213,103100,213837950,31400,31400,31400,31400,8
|
||||
20250213,103000,213586750,31450,31450,31500,31450,5
|
||||
20250213,102900,213429450,31450,31450,31450,31400,116
|
||||
20250213,102800,209786850,31400,31400,31400,31400,13
|
||||
20250213,102700,209378650,31450,31450,31450,31450,1
|
||||
20250213,102600,209347200,31400,31400,31400,31400,2
|
||||
20250213,102500,209284400,31450,31400,31450,31400,109
|
||||
20250213,102400,205856750,31450,31450,31450,31450,1
|
||||
20250213,102300,205825300,31400,31400,31400,31400,2
|
||||
20250213,102200,205762500,31400,31400,31400,31400,8
|
||||
20250213,102100,205511300,31350,31350,31350,31350,0
|
||||
20250213,102000,205511300,31350,31350,31350,31350,2
|
||||
20250213,101900,205448600,31350,31350,31350,31350,12
|
||||
20250213,101800,205072400,31350,31350,31350,31350,2
|
||||
20250213,101700,205009700,31400,31400,31400,31400,0
|
||||
20250213,101600,205009700,31400,31400,31400,31350,13
|
||||
20250213,101500,204601650,31400,31400,31400,31400,2
|
||||
20250213,101400,204538850,31400,31400,31400,31400,0
|
||||
20250213,101300,204538850,31400,31450,31450,31400,4
|
||||
20250213,101200,204413200,31450,31450,31450,31450,2
|
||||
20250213,101100,204350300,31400,31400,31400,31400,0
|
||||
20250213,101000,204350300,31400,31450,31450,31400,8
|
||||
20250213,100900,204099050,31400,31400,31400,31400,2
|
||||
20250213,100800,204036250,31350,31350,31350,31350,3
|
||||
20250213,100700,203942200,31450,31500,31550,31450,72
|
||||
20250213,100600,201677600,31550,31500,31550,31500,60
|
||||
20250213,100500,199787500,31500,31500,31500,31500,13
|
||||
20250213,100400,199378000,31500,31500,31500,31500,3
|
||||
20250213,100300,199283500,31500,31500,31500,31500,2
|
||||
20250213,100200,199220500,31500,31500,31500,31500,3
|
||||
20250213,100100,199126000,31600,31600,31600,31600,0
|
||||
20250213,100000,199126000,31600,31600,31600,31550,35
|
||||
20250213,095900,198020100,31600,31550,31600,31550,4
|
||||
20250213,095800,197893850,31650,31600,31650,31600,652
|
||||
20250213,095700,177285650,31500,31600,31600,31500,13
|
||||
20250213,095600,176875050,31500,31550,31600,31500,83
|
||||
20250213,095500,174254750,31450,31450,31450,31450,2
|
||||
20250213,095400,174191850,31500,31450,31500,31450,203
|
||||
20250213,095300,167799850,31450,31400,31450,31400,307
|
||||
20250213,095200,158149100,31400,31400,31400,31400,2
|
||||
20250213,095100,158086300,31450,31400,31450,31400,12
|
||||
20250213,095000,157709400,31400,31400,31450,31400,9
|
||||
20250213,094900,157426750,31400,31450,31450,31400,31
|
||||
20250213,094800,156451900,31450,31450,31450,31450,160
|
||||
20250213,094700,151419900,31450,31450,31500,31450,59
|
||||
20250213,094600,149563900,31450,31400,31500,31400,236
|
||||
20250213,094500,142143600,31450,31400,31450,31400,16
|
||||
20250213,094400,141640650,31400,31350,31400,31350,25
|
||||
20250213,094300,140855850,31400,31400,31400,31350,7
|
||||
20250213,094200,140636250,31300,31350,31450,31300,245
|
||||
20250213,094100,132955900,31400,31400,31450,31350,132
|
||||
20250213,094000,128810500,31350,31300,31350,31300,17
|
||||
20250213,093900,128277650,31300,31300,31300,31300,13
|
||||
20250213,093800,127870750,31350,31350,31350,31350,50
|
||||
20250213,093700,126303250,31350,31300,31350,31250,75
|
||||
20250213,093600,123954750,31300,31300,31300,31300,40
|
||||
20250213,093500,122702750,31300,31300,31300,31300,12
|
||||
20250213,093400,122327150,31350,31350,31350,31350,2
|
||||
20250213,093300,122264450,31400,31300,31400,31300,135
|
||||
20250213,093200,118029550,31300,31250,31300,31250,544
|
||||
20250213,093100,101003500,31200,31250,31300,31200,23
|
||||
20250213,093000,100285500,31250,31300,31300,31250,3
|
||||
20250213,092900,100191700,31250,31250,31250,31250,2
|
||||
20250213,092800,100129200,31300,31200,31300,31200,13
|
||||
20250213,092700,99723150,31250,31200,31250,31150,26
|
||||
20250213,092600,98912550,31150,31250,31250,31150,3
|
||||
20250213,092500,98819000,31200,31150,31200,31150,27
|
||||
20250213,092400,97977600,31150,31150,31150,31150,25
|
||||
20250213,092300,97198850,31250,31150,31250,31150,9
|
||||
20250213,092200,96918400,31200,31150,31200,31150,32
|
||||
20250213,092100,95920050,31200,31200,31200,31200,70
|
||||
20250213,092000,93736050,31250,31300,31350,31200,142
|
||||
20250213,091900,89293750,31350,31350,31350,31350,7
|
||||
20250213,091800,89074300,31450,31400,31450,31400,102
|
||||
20250213,091700,85867450,31450,31450,31450,31350,133
|
||||
20250213,091600,81687700,31400,31300,31450,31300,240
|
||||
20250213,091500,74151700,31300,31450,31450,31300,48
|
||||
20250213,091400,72646300,31350,31300,31350,31300,132
|
||||
20250213,091300,68508400,31350,31300,31350,31300,4
|
||||
20250213,091200,68383150,31300,31400,31400,31300,85
|
||||
20250213,091100,65717350,31450,31350,31450,31350,39
|
||||
20250213,091000,64493300,31400,31550,31550,31400,17
|
||||
20250213,090900,63958800,31550,31400,31650,31400,61
|
||||
20250213,090800,62035350,31350,31200,31500,31200,377
|
||||
20250213,090700,50185100,31200,31150,31300,31150,89
|
||||
20250213,090600,47404000,31200,30800,31300,30800,360
|
||||
20250213,090500,36187200,30800,30800,30800,30800,2
|
||||
20250213,090400,36125600,31000,31000,31000,30950,206
|
||||
20250213,090300,29739750,31000,30800,31000,30800,283
|
||||
20250213,090200,20988900,30900,30450,30900,30450,404
|
||||
20250213,090100,8538500,30500,30500,30500,30500,5
|
||||
20250213,090000,8386000,29950,29950,29950,29950,280
|
||||
|
Reference in New Issue
Block a user