Update 2025-02-13 2830 candle_min
This commit is contained in:
593
007820/min/candle-20250213.csv
Normal file
593
007820/min/candle-20250213.csv
Normal file
@@ -0,0 +1,593 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250213,185100,1970526620,4600,4600,4600,4600,3906
|
||||
20250213,185000,1970526620,4600,4600,4600,4600,0
|
||||
20250213,184900,1970526620,4600,4600,4600,4600,0
|
||||
20250213,184800,1970526620,4600,4600,4600,4600,0
|
||||
20250213,184700,1970526620,4600,4600,4600,4600,0
|
||||
20250213,184600,1970526620,4600,4600,4600,4600,0
|
||||
20250213,184500,1970526620,4600,4600,4600,4600,0
|
||||
20250213,184400,1970526620,4600,4600,4600,4600,0
|
||||
20250213,184300,1970526620,4600,4600,4600,4600,0
|
||||
20250213,184200,1970526620,4600,4600,4600,4600,0
|
||||
20250213,184100,1970526620,4600,4600,4600,4600,0
|
||||
20250213,184000,1970526620,4600,4600,4600,4600,0
|
||||
20250213,183900,1970526620,4600,4600,4600,4600,0
|
||||
20250213,183800,1970526620,4600,4600,4600,4600,0
|
||||
20250213,183700,1970526620,4600,4600,4600,4600,0
|
||||
20250213,183600,1970526620,4600,4600,4600,4600,0
|
||||
20250213,183500,1970526620,4600,4600,4600,4600,0
|
||||
20250213,183400,1970526620,4600,4600,4600,4600,0
|
||||
20250213,183300,1970526620,4600,4600,4600,4600,0
|
||||
20250213,183200,1970526620,4600,4600,4600,4600,0
|
||||
20250213,183100,1970526620,4600,4600,4600,4600,0
|
||||
20250213,183000,1970526620,4600,4600,4600,4600,0
|
||||
20250213,182900,1970526620,4600,4600,4600,4600,0
|
||||
20250213,182800,1970526620,4600,4600,4600,4600,0
|
||||
20250213,182700,1970526620,4600,4600,4600,4600,0
|
||||
20250213,182600,1970526620,4600,4600,4600,4600,0
|
||||
20250213,182500,1970526620,4600,4600,4600,4600,0
|
||||
20250213,182400,1970526620,4600,4600,4600,4600,0
|
||||
20250213,182300,1970526620,4600,4600,4600,4600,0
|
||||
20250213,182200,1970526620,4600,4600,4600,4600,0
|
||||
20250213,182100,1970526620,4600,4600,4600,4600,3906
|
||||
20250213,182000,1970526620,4600,4600,4600,4600,0
|
||||
20250213,181900,1970526620,4600,4600,4600,4600,0
|
||||
20250213,181800,1970526620,4600,4600,4600,4600,0
|
||||
20250213,181700,1970526620,4600,4600,4600,4600,0
|
||||
20250213,181600,1970526620,4600,4600,4600,4600,0
|
||||
20250213,181500,1970526620,4600,4600,4600,4600,0
|
||||
20250213,181400,1970526620,4600,4600,4600,4600,0
|
||||
20250213,181300,1970526620,4600,4600,4600,4600,0
|
||||
20250213,181200,1970526620,4600,4600,4600,4600,0
|
||||
20250213,181100,1970526620,4600,4600,4600,4600,0
|
||||
20250213,181000,1970526620,4600,4600,4600,4600,0
|
||||
20250213,180900,1970526620,4600,4600,4600,4600,0
|
||||
20250213,180800,1970526620,4600,4600,4600,4600,0
|
||||
20250213,180700,1970526620,4600,4600,4600,4600,0
|
||||
20250213,180600,1970526620,4600,4600,4600,4600,0
|
||||
20250213,180500,1970526620,4600,4600,4600,4600,0
|
||||
20250213,180400,1970526620,4600,4600,4600,4600,0
|
||||
20250213,180300,1970526620,4600,4600,4600,4600,0
|
||||
20250213,180200,1970526620,4600,4600,4600,4600,0
|
||||
20250213,180100,1970526620,4600,4600,4600,4600,0
|
||||
20250213,180000,1970526620,4600,4600,4600,4600,0
|
||||
20250213,175900,1970526620,4600,4600,4600,4600,0
|
||||
20250213,175800,1970526620,4600,4600,4600,4600,0
|
||||
20250213,175700,1970526620,4600,4600,4600,4600,0
|
||||
20250213,175600,1970526620,4600,4600,4600,4600,0
|
||||
20250213,175500,1970526620,4600,4600,4600,4600,0
|
||||
20250213,175400,1970526620,4600,4600,4600,4600,0
|
||||
20250213,175300,1970526620,4600,4600,4600,4600,0
|
||||
20250213,175200,1970526620,4600,4600,4600,4600,0
|
||||
20250213,175100,1970526620,4600,4600,4600,4600,3906
|
||||
20250213,175000,1970526620,4600,4600,4600,4600,0
|
||||
20250213,174900,1970526620,4600,4600,4600,4600,0
|
||||
20250213,174800,1970526620,4600,4600,4600,4600,0
|
||||
20250213,174700,1970526620,4600,4600,4600,4600,0
|
||||
20250213,174600,1970526620,4600,4600,4600,4600,0
|
||||
20250213,174500,1970526620,4600,4600,4600,4600,0
|
||||
20250213,174400,1970526620,4600,4600,4600,4600,0
|
||||
20250213,174300,1970526620,4600,4600,4600,4600,0
|
||||
20250213,174200,1970526620,4600,4600,4600,4600,0
|
||||
20250213,174100,1970526620,4600,4600,4600,4600,0
|
||||
20250213,174000,1970526620,4600,4600,4600,4600,0
|
||||
20250213,173900,1970526620,4600,4600,4600,4600,0
|
||||
20250213,173800,1970526620,4600,4600,4600,4600,0
|
||||
20250213,173700,1970526620,4600,4600,4600,4600,0
|
||||
20250213,173600,1970526620,4600,4600,4600,4600,0
|
||||
20250213,173500,1970526620,4600,4600,4600,4600,0
|
||||
20250213,173400,1970526620,4600,4600,4600,4600,0
|
||||
20250213,173300,1970526620,4600,4600,4600,4600,0
|
||||
20250213,173200,1970526620,4600,4600,4600,4600,0
|
||||
20250213,173100,1970526620,4600,4600,4600,4600,0
|
||||
20250213,173000,1970526620,4600,4600,4600,4600,0
|
||||
20250213,172900,1970526620,4600,4600,4600,4600,0
|
||||
20250213,172800,1970526620,4600,4600,4600,4600,0
|
||||
20250213,172700,1970526620,4600,4600,4600,4600,0
|
||||
20250213,172600,1970526620,4600,4600,4600,4600,0
|
||||
20250213,172500,1970526620,4600,4600,4600,4600,0
|
||||
20250213,172400,1970526620,4600,4600,4600,4600,0
|
||||
20250213,172300,1970526620,4600,4600,4600,4600,0
|
||||
20250213,172200,1970526620,4600,4600,4600,4600,0
|
||||
20250213,172100,1970526620,4600,4600,4600,4600,3906
|
||||
20250213,172000,1970526620,4600,4600,4600,4600,0
|
||||
20250213,171900,1970526620,4600,4600,4600,4600,0
|
||||
20250213,171800,1970526620,4600,4600,4600,4600,0
|
||||
20250213,171700,1970526620,4600,4600,4600,4600,0
|
||||
20250213,171600,1970526620,4600,4600,4600,4600,0
|
||||
20250213,171500,1970526620,4600,4600,4600,4600,0
|
||||
20250213,171400,1970526620,4600,4600,4600,4600,0
|
||||
20250213,171300,1970526620,4600,4600,4600,4600,0
|
||||
20250213,171200,1970526620,4600,4600,4600,4600,0
|
||||
20250213,171100,1970526620,4600,4600,4600,4600,0
|
||||
20250213,171000,1970526620,4600,4600,4600,4600,0
|
||||
20250213,170900,1970526620,4600,4600,4600,4600,0
|
||||
20250213,170800,1970526620,4600,4600,4600,4600,0
|
||||
20250213,170700,1970526620,4600,4600,4600,4600,0
|
||||
20250213,170600,1970526620,4600,4600,4600,4600,0
|
||||
20250213,170500,1970526620,4600,4600,4600,4600,0
|
||||
20250213,170400,1970526620,4600,4600,4600,4600,0
|
||||
20250213,170300,1970526620,4600,4600,4600,4600,0
|
||||
20250213,170200,1970526620,4600,4600,4600,4600,0
|
||||
20250213,170100,1970526620,4600,4600,4600,4600,0
|
||||
20250213,170000,1970526620,4600,4600,4600,4600,0
|
||||
20250213,165900,1970526620,4600,4600,4600,4600,0
|
||||
20250213,165800,1970526620,4600,4600,4600,4600,0
|
||||
20250213,165700,1970526620,4600,4600,4600,4600,0
|
||||
20250213,165600,1970526620,4600,4600,4600,4600,0
|
||||
20250213,165500,1970526620,4600,4600,4600,4600,0
|
||||
20250213,165400,1970526620,4600,4600,4600,4600,0
|
||||
20250213,165300,1970526620,4600,4600,4600,4600,0
|
||||
20250213,165200,1970526620,4600,4600,4600,4600,0
|
||||
20250213,165100,1970526620,4600,4600,4600,4600,3906
|
||||
20250213,165000,1970526620,4600,4600,4600,4600,0
|
||||
20250213,164900,1970526620,4600,4600,4600,4600,0
|
||||
20250213,164800,1970526620,4600,4600,4600,4600,0
|
||||
20250213,164700,1970526620,4600,4600,4600,4600,0
|
||||
20250213,164600,1970526620,4600,4600,4600,4600,0
|
||||
20250213,164500,1970526620,4600,4600,4600,4600,0
|
||||
20250213,164400,1970526620,4600,4600,4600,4600,0
|
||||
20250213,164300,1970526620,4600,4600,4600,4600,0
|
||||
20250213,164200,1970526620,4600,4600,4600,4600,0
|
||||
20250213,164100,1970526620,4600,4600,4600,4600,0
|
||||
20250213,164000,1970526620,4600,4600,4600,4600,0
|
||||
20250213,163900,1970526620,4600,4600,4600,4600,0
|
||||
20250213,163800,1970526620,4600,4600,4600,4600,0
|
||||
20250213,163700,1970526620,4600,4600,4600,4600,0
|
||||
20250213,163600,1970526620,4600,4600,4600,4600,0
|
||||
20250213,163500,1970526620,4600,4600,4600,4600,0
|
||||
20250213,163400,1970526620,4600,4600,4600,4600,0
|
||||
20250213,163300,1970526620,4600,4600,4600,4600,0
|
||||
20250213,163200,1970526620,4600,4600,4600,4600,0
|
||||
20250213,163100,1970526620,4600,4600,4600,4600,0
|
||||
20250213,163000,1970526620,4600,4600,4600,4600,0
|
||||
20250213,162900,1970526620,4600,4600,4600,4600,0
|
||||
20250213,162800,1970526620,4600,4600,4600,4600,0
|
||||
20250213,162700,1970526620,4600,4600,4600,4600,0
|
||||
20250213,162600,1970526620,4600,4600,4600,4600,0
|
||||
20250213,162500,1970526620,4600,4600,4600,4600,0
|
||||
20250213,162400,1970526620,4600,4600,4600,4600,0
|
||||
20250213,162300,1970526620,4600,4600,4600,4600,0
|
||||
20250213,162200,1970526620,4600,4600,4600,4600,0
|
||||
20250213,162100,1970526620,4600,4600,4600,4600,3906
|
||||
20250213,162000,1970526620,4600,4600,4600,4600,0
|
||||
20250213,161900,1970526620,4600,4600,4600,4600,0
|
||||
20250213,161800,1970526620,4600,4600,4600,4600,0
|
||||
20250213,161700,1970526620,4600,4600,4600,4600,0
|
||||
20250213,161600,1970526620,4600,4600,4600,4600,0
|
||||
20250213,161500,1970526620,4600,4600,4600,4600,0
|
||||
20250213,161400,1970526620,4600,4600,4600,4600,0
|
||||
20250213,161300,1970526620,4600,4600,4600,4600,0
|
||||
20250213,161200,1970526620,4600,4600,4600,4600,0
|
||||
20250213,161100,1970526620,4600,4600,4600,4600,0
|
||||
20250213,161000,1970526620,4600,4600,4600,4600,0
|
||||
20250213,160900,1970526620,4600,4600,4600,4600,0
|
||||
20250213,160800,1970526620,4600,4600,4600,4600,0
|
||||
20250213,160700,1970526620,4600,4600,4600,4600,0
|
||||
20250213,160600,1970526620,4600,4600,4600,4600,0
|
||||
20250213,160500,1970526620,4600,4600,4600,4600,0
|
||||
20250213,160400,1970526620,4600,4600,4600,4600,0
|
||||
20250213,160300,1970526620,4600,4600,4600,4600,0
|
||||
20250213,160200,1970526620,4600,4600,4600,4600,0
|
||||
20250213,160100,1970526620,4600,4600,4600,4600,0
|
||||
20250213,160000,1970526620,4600,4600,4600,4600,0
|
||||
20250213,155900,1970526620,4600,4600,4600,4600,0
|
||||
20250213,155800,1970526620,4600,4600,4600,4600,0
|
||||
20250213,155700,1970526620,4600,4600,4600,4600,0
|
||||
20250213,155600,1970526620,4600,4600,4600,4600,0
|
||||
20250213,155500,1970526620,4600,4600,4600,4600,0
|
||||
20250213,155400,1970526620,4600,4600,4600,4600,0
|
||||
20250213,155300,1970526620,4600,4600,4600,4600,0
|
||||
20250213,155200,1970526620,4600,4600,4600,4600,0
|
||||
20250213,155100,1970526620,4600,4600,4600,4600,3906
|
||||
20250213,155000,1970526620,4600,4600,4600,4600,0
|
||||
20250213,154900,1970526620,4600,4600,4600,4600,0
|
||||
20250213,154800,1970526620,4600,4600,4600,4600,0
|
||||
20250213,154700,1970526620,4600,4600,4600,4600,0
|
||||
20250213,154600,1970526620,4600,4600,4600,4600,0
|
||||
20250213,154500,1970526620,4600,4600,4600,4600,0
|
||||
20250213,154400,1970526620,4600,4600,4600,4600,0
|
||||
20250213,154300,1970526620,4600,4600,4600,4600,0
|
||||
20250213,154200,1970526620,4600,4600,4600,4600,0
|
||||
20250213,154100,1970526620,4600,4600,4600,4600,0
|
||||
20250213,154000,1970526620,4600,4600,4600,4600,0
|
||||
20250213,153900,1970526620,4600,4600,4600,4600,0
|
||||
20250213,153800,1970526620,4600,4600,4600,4600,0
|
||||
20250213,153700,1970526620,4600,4600,4600,4600,0
|
||||
20250213,153600,1970526620,4600,4600,4600,4600,0
|
||||
20250213,153500,1970526620,4600,4600,4600,4600,0
|
||||
20250213,153400,1970526620,4600,4600,4600,4600,0
|
||||
20250213,153300,1970526620,4600,4600,4600,4600,0
|
||||
20250213,153200,1970526620,4600,4600,4600,4600,0
|
||||
20250213,153100,1970526620,4600,4600,4600,4600,0
|
||||
20250213,153000,1970526620,4600,4600,4600,4600,3906
|
||||
20250213,152900,1952559020,4625,4625,4625,4625,0
|
||||
20250213,152800,1952559020,4625,4625,4625,4625,0
|
||||
20250213,152700,1952559020,4625,4625,4625,4625,0
|
||||
20250213,152600,1952559020,4625,4625,4625,4625,0
|
||||
20250213,152500,1952559020,4625,4625,4625,4625,0
|
||||
20250213,152400,1952559020,4625,4625,4625,4625,0
|
||||
20250213,152300,1952559020,4625,4625,4625,4625,0
|
||||
20250213,152200,1952559020,4625,4625,4625,4625,0
|
||||
20250213,152100,1952559020,4625,4625,4625,4625,0
|
||||
20250213,152000,1952559020,4625,4625,4625,4625,0
|
||||
20250213,151900,1952559020,4625,4625,4625,4600,1081
|
||||
20250213,151800,1947579130,4605,4605,4615,4600,1468
|
||||
20250213,151700,1940819410,4605,4605,4605,4600,3699
|
||||
20250213,151600,1923793290,4595,4610,4610,4595,604
|
||||
20250213,151500,1921013690,4610,4610,4615,4610,115
|
||||
20250213,151400,1920483515,4620,4620,4620,4620,0
|
||||
20250213,151300,1920483515,4620,4620,4620,4620,0
|
||||
20250213,151200,1920483515,4620,4620,4620,4620,0
|
||||
20250213,151100,1920483515,4620,4620,4620,4620,2
|
||||
20250213,151000,1920474275,4620,4620,4620,4595,509
|
||||
20250213,150900,1918131555,4630,4610,4630,4610,527
|
||||
20250213,150800,1915699025,4610,4620,4620,4610,562
|
||||
20250213,150700,1913107935,4620,4620,4620,4620,215
|
||||
20250213,150600,1912114635,4620,4610,4620,4595,3361
|
||||
20250213,150500,1896655500,4610,4610,4610,4610,270
|
||||
20250213,150400,1895410800,4610,4590,4610,4590,1039
|
||||
20250213,150300,1890633550,4590,4590,4595,4590,266
|
||||
20250213,150200,1889412600,4590,4600,4610,4575,10250
|
||||
20250213,150100,1842357600,4600,4610,4610,4600,1485
|
||||
20250213,150000,1835516195,4610,4615,4615,4610,475
|
||||
20250213,145900,1833325570,4605,4605,4605,4605,740
|
||||
20250213,145800,1829917870,4605,4615,4615,4600,6926
|
||||
20250213,145700,1798003180,4615,4620,4625,4615,2038
|
||||
20250213,145600,1788595850,4620,4630,4630,4620,4234
|
||||
20250213,145500,1769028245,4630,4625,4630,4625,161
|
||||
20250213,145400,1768283190,4630,4625,4630,4625,172
|
||||
20250213,145300,1767487125,4625,4625,4625,4625,110
|
||||
20250213,145200,1766978375,4630,4630,4630,4625,2421
|
||||
20250213,145100,1755780110,4630,4630,4630,4630,400
|
||||
20250213,145000,1753928110,4630,4630,4630,4625,369
|
||||
20250213,144900,1752219870,4630,4630,4630,4630,4
|
||||
20250213,144800,1752201350,4630,4635,4645,4625,2474
|
||||
20250213,144700,1740743350,4635,4645,4645,4630,1289
|
||||
20250213,144600,1734774325,4635,4640,4640,4630,138
|
||||
20250213,144500,1734135345,4635,4635,4635,4630,254
|
||||
20250213,144400,1732958295,4635,4635,4635,4635,1
|
||||
20250213,144300,1732953660,4635,4640,4640,4635,1072
|
||||
20250213,144200,1727984935,4635,4635,4640,4635,57
|
||||
20250213,144100,1727720640,4640,4645,4645,4640,796
|
||||
20250213,144000,1724027150,4645,4645,4645,4645,50
|
||||
20250213,143900,1723794900,4645,4645,4645,4645,0
|
||||
20250213,143800,1723794900,4645,4645,4645,4640,67
|
||||
20250213,143700,1723483765,4645,4645,4645,4645,1287
|
||||
20250213,143600,1717505650,4645,4645,4645,4645,62
|
||||
20250213,143500,1717217660,4645,4645,4645,4645,100
|
||||
20250213,143400,1716753160,4660,4660,4660,4660,0
|
||||
20250213,143300,1716753160,4660,4660,4660,4660,50
|
||||
20250213,143200,1716520160,4645,4650,4650,4640,698
|
||||
20250213,143100,1713277695,4650,4650,4650,4650,1287
|
||||
20250213,143000,1707293145,4650,4650,4650,4650,0
|
||||
20250213,142900,1707293145,4650,4650,4650,4650,29
|
||||
20250213,142800,1707158295,4650,4645,4655,4640,15
|
||||
20250213,142700,1707088645,4665,4670,4670,4640,5875
|
||||
20250213,142600,1679785615,4650,4650,4650,4650,0
|
||||
20250213,142500,1679785615,4650,4670,4670,4650,104
|
||||
20250213,142400,1679301515,4670,4660,4670,4660,101
|
||||
20250213,142300,1678830845,4670,4655,4670,4655,193
|
||||
20250213,142200,1677931495,4660,4660,4660,4655,1058
|
||||
20250213,142100,1673006470,4670,4670,4670,4670,0
|
||||
20250213,142000,1673006470,4670,4665,4675,4665,88
|
||||
20250213,141900,1672595835,4675,4670,4675,4670,2
|
||||
20250213,141800,1672586490,4675,4670,4675,4665,1903
|
||||
20250213,141700,1663699275,4670,4655,4670,4650,146
|
||||
20250213,141600,1663018800,4665,4670,4670,4665,362
|
||||
20250213,141500,1661328765,4660,4660,4660,4650,4171
|
||||
20250213,141400,1641928760,4670,4670,4670,4670,10
|
||||
20250213,141300,1641882060,4670,4670,4670,4670,245
|
||||
20250213,141200,1640737910,4670,4660,4670,4655,757
|
||||
20250213,141100,1637212755,4680,4680,4680,4680,0
|
||||
20250213,141000,1637212755,4680,4660,4680,4660,11
|
||||
20250213,140900,1637161475,4680,4680,4680,4680,24
|
||||
20250213,140800,1637049155,4680,4680,4680,4675,2336
|
||||
20250213,140700,1626116685,4680,4680,4680,4680,200
|
||||
20250213,140600,1625180685,4680,4665,4680,4665,76
|
||||
20250213,140500,1624825605,4680,4680,4680,4680,267
|
||||
20250213,140400,1623576045,4680,4660,4680,4660,69
|
||||
20250213,140300,1623253885,4680,4680,4680,4680,31
|
||||
20250213,140200,1623108805,4680,4680,4680,4680,0
|
||||
20250213,140100,1623108805,4680,4660,4680,4660,93
|
||||
20250213,140000,1622675105,4680,4680,4680,4655,105
|
||||
20250213,135900,1622186185,4680,4670,4680,4655,1010
|
||||
20250213,135800,1617483335,4680,4680,4680,4680,1
|
||||
20250213,135700,1617478655,4680,4660,4680,4660,2008
|
||||
20250213,135600,1608094875,4660,4680,4685,4655,972
|
||||
20250213,135500,1603566535,4685,4680,4695,4665,252
|
||||
20250213,135400,1602386685,4680,4680,4680,4680,100
|
||||
20250213,135300,1601918685,4680,4680,4680,4680,0
|
||||
20250213,135200,1601918685,4680,4670,4680,4655,523
|
||||
20250213,135100,1599483915,4680,4680,4680,4660,283
|
||||
20250213,135000,1598165095,4680,4680,4680,4680,10
|
||||
20250213,134900,1598118295,4680,4680,4680,4680,0
|
||||
20250213,134800,1598118295,4680,4675,4680,4660,100
|
||||
20250213,134700,1597650775,4675,4675,4675,4660,458
|
||||
20250213,134600,1595516200,4655,4660,4660,4655,158
|
||||
20250213,134500,1594780660,4675,4675,4675,4675,13
|
||||
20250213,134400,1594719885,4655,4675,4675,4655,1023
|
||||
20250213,134300,1589957605,4675,4675,4675,4675,200
|
||||
20250213,134200,1589022605,4675,4650,4680,4650,1321
|
||||
20250213,134100,1582846910,4680,4665,4680,4645,8188
|
||||
20250213,134000,1544774140,4650,4675,4675,4650,8000
|
||||
20250213,133900,1507536580,4680,4690,4690,4680,831
|
||||
20250213,133800,1503646470,4690,4690,4690,4690,1
|
||||
20250213,133700,1503641780,4690,4690,4690,4690,0
|
||||
20250213,133600,1503641780,4690,4695,4695,4690,376
|
||||
20250213,133500,1501878280,4695,4700,4700,4695,141
|
||||
20250213,133400,1501216230,4695,4695,4695,4695,379
|
||||
20250213,133300,1499436825,4695,4695,4695,4695,321
|
||||
20250213,133200,1497929730,4700,4700,4700,4700,232
|
||||
20250213,133100,1496839330,4700,4705,4705,4700,1000
|
||||
20250213,133000,1492138735,4705,4705,4705,4705,0
|
||||
20250213,132900,1492138735,4705,4705,4705,4705,33
|
||||
20250213,132800,1491983470,4710,4710,4710,4710,0
|
||||
20250213,132700,1491983470,4710,4700,4710,4700,76
|
||||
20250213,132600,1491626170,4700,4700,4700,4700,2000
|
||||
20250213,132500,1482226170,4700,4700,4700,4700,14
|
||||
20250213,132400,1482160370,4700,4695,4700,4695,3193
|
||||
20250213,132300,1467155390,4685,4695,4700,4685,3393
|
||||
20250213,132200,1451213985,4695,4695,4695,4695,100
|
||||
20250213,132100,1450744485,4695,4695,4695,4695,30
|
||||
20250213,132000,1450603635,4700,4700,4700,4700,0
|
||||
20250213,131900,1450603635,4700,4695,4700,4695,542
|
||||
20250213,131800,1448058255,4700,4685,4700,4685,100
|
||||
20250213,131700,1447589365,4670,4675,4675,4670,1501
|
||||
20250213,131600,1440577190,4680,4695,4695,4680,4
|
||||
20250213,131500,1440558440,4695,4685,4700,4665,735
|
||||
20250213,131400,1437116025,4690,4685,4700,4685,782
|
||||
20250213,131300,1433448140,4670,4670,4670,4670,10
|
||||
20250213,131200,1433401440,4665,4665,4665,4665,20
|
||||
20250213,131100,1433308140,4665,4665,4665,4665,0
|
||||
20250213,131000,1433308140,4665,4665,4665,4665,900
|
||||
20250213,130900,1429109640,4665,4665,4665,4665,1015
|
||||
20250213,130800,1424374665,4670,4670,4670,4670,591
|
||||
20250213,130700,1421614695,4680,4680,4680,4680,0
|
||||
20250213,130600,1421614695,4680,4680,4680,4680,50
|
||||
20250213,130500,1421380695,4665,4665,4665,4665,107
|
||||
20250213,130400,1420881540,4670,4670,4670,4670,0
|
||||
20250213,130300,1420881540,4670,4670,4670,4670,0
|
||||
20250213,130200,1420881540,4670,4670,4675,4670,353
|
||||
20250213,130100,1419232530,4690,4680,4690,4670,896
|
||||
20250213,130000,1415043275,4680,4680,4680,4680,280
|
||||
20250213,125900,1413732875,4680,4690,4690,4680,298
|
||||
20250213,125800,1412336235,4690,4690,4690,4690,0
|
||||
20250213,125700,1412336235,4690,4700,4700,4690,370
|
||||
20250213,125600,1410598695,4700,4700,4700,4700,876
|
||||
20250213,125500,1406481495,4705,4705,4705,4705,34
|
||||
20250213,125400,1406321525,4715,4715,4715,4715,0
|
||||
20250213,125300,1406321525,4715,4715,4715,4715,314
|
||||
20250213,125200,1404841015,4710,4705,4710,4705,558
|
||||
20250213,125100,1402213090,4710,4710,4710,4710,0
|
||||
20250213,125000,1402213090,4710,4710,4710,4710,0
|
||||
20250213,124900,1402213090,4710,4710,4710,4710,0
|
||||
20250213,124800,1402213090,4710,4700,4710,4700,968
|
||||
20250213,124700,1397656610,4705,4705,4705,4705,658
|
||||
20250213,124600,1394560720,4705,4705,4705,4705,0
|
||||
20250213,124500,1394560720,4705,4705,4705,4705,2
|
||||
20250213,124400,1394551310,4690,4680,4690,4680,310
|
||||
20250213,124300,1393097940,4680,4680,4680,4680,137
|
||||
20250213,124200,1392456780,4680,4675,4680,4650,6897
|
||||
20250213,124100,1360318745,4675,4675,4675,4675,70
|
||||
20250213,124000,1359991495,4675,4675,4675,4675,1300
|
||||
20250213,123900,1353913995,4675,4685,4685,4675,5046
|
||||
20250213,123800,1330301660,4685,4690,4690,4685,50
|
||||
20250213,123700,1330067405,4685,4685,4685,4685,0
|
||||
20250213,123600,1330067405,4685,4690,4690,4685,230
|
||||
20250213,123500,1328989425,4690,4690,4690,4690,0
|
||||
20250213,123400,1328989425,4690,4690,4690,4690,136
|
||||
20250213,123300,1328351585,4690,4690,4690,4690,33
|
||||
20250213,123200,1328196815,4690,4700,4700,4690,888
|
||||
20250213,123100,1324030745,4710,4710,4710,4710,0
|
||||
20250213,123000,1324030745,4710,4710,4710,4710,5
|
||||
20250213,122900,1324007195,4710,4710,4710,4710,6
|
||||
20250213,122800,1323978935,4710,4710,4710,4710,0
|
||||
20250213,122700,1323978935,4710,4710,4710,4710,0
|
||||
20250213,122600,1323978935,4710,4700,4710,4700,185
|
||||
20250213,122500,1323109415,4700,4700,4700,4700,0
|
||||
20250213,122400,1323109415,4700,4700,4700,4700,0
|
||||
20250213,122300,1323109415,4700,4700,4700,4700,8
|
||||
20250213,122200,1323071815,4705,4705,4705,4705,0
|
||||
20250213,122100,1323071815,4705,4705,4705,4705,105
|
||||
20250213,122000,1322577790,4705,4705,4705,4705,10
|
||||
20250213,121900,1322530740,4705,4705,4705,4705,3
|
||||
20250213,121800,1322516625,4695,4695,4695,4695,0
|
||||
20250213,121700,1322516625,4695,4700,4700,4695,10
|
||||
20250213,121600,1322469670,4710,4710,4710,4710,0
|
||||
20250213,121500,1322469670,4710,4710,4710,4710,4
|
||||
20250213,121400,1322450830,4690,4695,4695,4690,425
|
||||
20250213,121300,1320457575,4695,4695,4695,4695,20
|
||||
20250213,121200,1320363675,4690,4695,4705,4690,454
|
||||
20250213,121100,1318233055,4690,4705,4705,4690,2435
|
||||
20250213,121000,1306796490,4710,4705,4710,4700,2485
|
||||
20250213,120900,1295102560,4705,4705,4705,4705,1
|
||||
20250213,120800,1295097855,4705,4705,4705,4705,25
|
||||
20250213,120700,1294980230,4710,4725,4725,4710,5595
|
||||
20250213,120600,1268584735,4725,4730,4730,4725,11
|
||||
20250213,120500,1268532755,4730,4730,4730,4730,471
|
||||
20250213,120400,1266304925,4725,4725,4725,4725,0
|
||||
20250213,120300,1266304925,4725,4725,4725,4725,0
|
||||
20250213,120200,1266304925,4725,4725,4725,4725,1
|
||||
20250213,120100,1266300200,4725,4725,4725,4725,0
|
||||
20250213,120000,1266300200,4725,4730,4730,4725,20
|
||||
20250213,115900,1266205645,4750,4750,4750,4750,0
|
||||
20250213,115800,1266205645,4750,4750,4750,4750,0
|
||||
20250213,115700,1266205645,4750,4750,4750,4750,2
|
||||
20250213,115600,1266196145,4720,4720,4720,4720,0
|
||||
20250213,115500,1266196145,4720,4745,4745,4720,2200
|
||||
20250213,115400,1255801355,4750,4745,4750,4745,424
|
||||
20250213,115300,1253788475,4745,4745,4745,4745,0
|
||||
20250213,115200,1253788475,4745,4745,4745,4745,0
|
||||
20250213,115100,1253788475,4745,4750,4750,4745,202
|
||||
20250213,115000,1252829980,4755,4755,4755,4755,0
|
||||
20250213,114900,1252829980,4755,4755,4755,4755,0
|
||||
20250213,114800,1252829980,4755,4755,4755,4750,20
|
||||
20250213,114700,1252734905,4730,4740,4740,4730,400
|
||||
20250213,114600,1250841520,4755,4755,4755,4755,13
|
||||
20250213,114500,1250779705,4740,4740,4740,4740,10
|
||||
20250213,114400,1250732305,4755,4755,4755,4755,10
|
||||
20250213,114300,1250684755,4755,4755,4755,4755,10
|
||||
20250213,114200,1250637205,4730,4730,4730,4730,0
|
||||
20250213,114100,1250637205,4730,4750,4750,4730,1250
|
||||
20250213,114000,1244722115,4740,4740,4740,4740,173
|
||||
20250213,113900,1243902095,4740,4740,4740,4740,421
|
||||
20250213,113800,1241906555,4740,4740,4740,4740,0
|
||||
20250213,113700,1241906555,4740,4740,4740,4740,37
|
||||
20250213,113600,1241731175,4740,4740,4740,4740,0
|
||||
20250213,113500,1241731175,4740,4740,4740,4740,2
|
||||
20250213,113400,1241721695,4740,4740,4740,4740,1
|
||||
20250213,113300,1241716955,4740,4740,4740,4740,186
|
||||
20250213,113200,1240835315,4740,4735,4740,4735,230
|
||||
20250213,113100,1239746210,4740,4745,4745,4740,116
|
||||
20250213,113000,1239196350,4735,4735,4735,4735,20
|
||||
20250213,112900,1239101650,4730,4735,4735,4730,1330
|
||||
20250213,112800,1232810245,4735,4745,4745,4735,1079
|
||||
20250213,112700,1227694210,4750,4760,4760,4750,334
|
||||
20250213,112600,1226106960,4750,4755,4755,4750,2656
|
||||
20250213,112500,1213489965,4755,4755,4760,4755,206
|
||||
20250213,112400,1212509435,4755,4760,4760,4755,424
|
||||
20250213,112300,1210491245,4765,4765,4765,4765,0
|
||||
20250213,112200,1210491245,4765,4775,4775,4765,1561
|
||||
20250213,112100,1203052580,4775,4775,4775,4775,50
|
||||
20250213,112000,1202813830,4775,4775,4775,4775,43
|
||||
20250213,111900,1202608505,4775,4775,4775,4775,0
|
||||
20250213,111800,1202608505,4775,4775,4775,4775,157
|
||||
20250213,111700,1201858830,4775,4775,4775,4775,101
|
||||
20250213,111600,1201376555,4775,4765,4775,4765,344
|
||||
20250213,111500,1199737385,4765,4765,4765,4765,0
|
||||
20250213,111400,1199737385,4765,4765,4765,4765,0
|
||||
20250213,111300,1199737385,4765,4765,4765,4765,0
|
||||
20250213,111200,1199737385,4765,4765,4765,4765,3
|
||||
20250213,111100,1199723090,4760,4785,4785,4760,4520
|
||||
20250213,111000,1178192780,4780,4780,4780,4780,415
|
||||
20250213,110900,1176209080,4780,4780,4780,4780,5
|
||||
20250213,110800,1176185180,4780,4780,4780,4780,10
|
||||
20250213,110700,1176137380,4765,4765,4765,4765,1421
|
||||
20250213,110600,1169366315,4760,4770,4770,4760,2000
|
||||
20250213,110500,1159844755,4775,4775,4775,4775,0
|
||||
20250213,110400,1159844755,4775,4775,4780,4775,163
|
||||
20250213,110300,1159066415,4775,4770,4775,4770,1146
|
||||
20250213,110200,1153599990,4770,4780,4780,4770,350
|
||||
20250213,110100,1151928750,4775,4790,4790,4775,1059
|
||||
20250213,110000,1146871595,4790,4790,4790,4790,1
|
||||
20250213,105900,1146866805,4790,4790,4790,4790,294
|
||||
20250213,105800,1145458545,4795,4795,4795,4795,0
|
||||
20250213,105700,1145458545,4795,4795,4795,4795,0
|
||||
20250213,105600,1145458545,4795,4760,4795,4750,3085
|
||||
20250213,105500,1130719600,4750,4790,4790,4750,1776
|
||||
20250213,105400,1122246220,4790,4790,4795,4790,614
|
||||
20250213,105300,1119302660,4790,4790,4800,4790,1107
|
||||
20250213,105200,1113999680,4800,4785,4800,4785,4810
|
||||
20250213,105100,1090922150,4795,4795,4795,4795,152
|
||||
20250213,105000,1090193310,4800,4795,4800,4795,2856
|
||||
20250213,104900,1076492425,4795,4785,4800,4785,4427
|
||||
20250213,104800,1055257745,4785,4775,4785,4775,101
|
||||
20250213,104700,1054774470,4780,4785,4785,4780,1733
|
||||
20250213,104600,1046485845,4785,4775,4785,4775,1150
|
||||
20250213,104500,1040989935,4775,4775,4775,4770,1352
|
||||
20250213,104400,1034535340,4780,4775,4780,4775,1489
|
||||
20250213,104300,1027423615,4775,4780,4780,4775,2149
|
||||
20250213,104200,1017155860,4780,4765,4780,4765,2831
|
||||
20250213,104100,1003642305,4765,4765,4765,4765,568
|
||||
20250213,104000,1000935785,4765,4755,4765,4755,968
|
||||
20250213,103900,996326020,4755,4750,4755,4745,1324
|
||||
20250213,103800,990040895,4745,4750,4750,4745,4111
|
||||
20250213,103700,970532630,4755,4750,4755,4750,1044
|
||||
20250213,103600,965571685,4745,4745,4750,4745,792
|
||||
20250213,103500,961813535,4750,4745,4750,4740,1566
|
||||
20250213,103400,954386860,4740,4745,4745,4735,1820
|
||||
20250213,103300,945756935,4745,4745,4745,4745,0
|
||||
20250213,103200,945756935,4745,4725,4745,4725,2528
|
||||
20250213,103100,933780405,4720,4740,4740,4720,686
|
||||
20250213,103000,930533585,4740,4745,4750,4740,3
|
||||
20250213,102900,930519350,4745,4735,4745,4735,3101
|
||||
20250213,102800,915812115,4730,4730,4730,4730,0
|
||||
20250213,102700,915812115,4730,4735,4735,4730,202
|
||||
20250213,102600,914856650,4730,4730,4730,4730,200
|
||||
20250213,102500,913910650,4730,4710,4730,4705,401
|
||||
20250213,102400,912022920,4710,4725,4725,4710,665
|
||||
20250213,102300,908880810,4705,4715,4715,4705,4
|
||||
20250213,102200,908861975,4725,4725,4725,4725,0
|
||||
20250213,102100,908861975,4725,4725,4725,4725,10
|
||||
20250213,102000,908814725,4685,4715,4715,4685,4861
|
||||
20250213,101900,885955420,4720,4720,4720,4715,1405
|
||||
20250213,101800,879327370,4725,4720,4725,4720,19
|
||||
20250213,101700,879237665,4720,4720,4720,4720,901
|
||||
20250213,101600,874984945,4730,4730,4730,4730,199
|
||||
20250213,101500,874043675,4730,4735,4735,4730,2
|
||||
20250213,101400,874034210,4725,4720,4735,4720,355
|
||||
20250213,101300,872358545,4735,4740,4740,4720,807
|
||||
20250213,101200,868544370,4730,4740,4740,4730,3
|
||||
20250213,101100,868530165,4740,4725,4740,4725,190
|
||||
20250213,101000,867629830,4725,4720,4725,4720,215
|
||||
20250213,100900,866614200,4705,4710,4720,4705,623
|
||||
20250213,100800,863682635,4720,4720,4720,4720,50
|
||||
20250213,100700,863446635,4720,4720,4720,4720,50
|
||||
20250213,100600,863210635,4705,4705,4705,4705,130
|
||||
20250213,100500,862598985,4725,4735,4740,4700,2201
|
||||
20250213,100400,852252175,4735,4730,4735,4730,44
|
||||
20250213,100300,852044050,4705,4730,4730,4705,346
|
||||
20250213,100200,850415705,4720,4725,4725,4720,201
|
||||
20250213,100100,849466485,4735,4740,4740,4730,104
|
||||
20250213,100000,848974000,4735,4750,4750,4735,2
|
||||
20250213,095900,848964515,4755,4755,4755,4755,5
|
||||
20250213,095800,848940740,4750,4710,4750,4700,10848
|
||||
20250213,095700,797663485,4735,4735,4735,4735,1
|
||||
20250213,095600,797658750,4730,4730,4730,4730,734
|
||||
20250213,095500,794186930,4755,4755,4755,4755,0
|
||||
20250213,095400,794186930,4755,4755,4755,4735,102
|
||||
20250213,095300,793703920,4750,4735,4750,4710,7108
|
||||
20250213,095200,760017000,4730,4720,4730,4720,2219
|
||||
20250213,095100,749528330,4720,4705,4720,4705,2095
|
||||
20250213,095000,739660395,4705,4705,4705,4695,1505
|
||||
20250213,094900,732594370,4695,4705,4705,4695,504
|
||||
20250213,094800,730228050,4700,4705,4705,4700,710
|
||||
20250213,094700,726890460,4700,4705,4705,4700,1553
|
||||
20250213,094600,719588860,4705,4680,4705,4675,3653
|
||||
20250213,094500,702447120,4685,4675,4685,4675,2076
|
||||
20250213,094400,692733525,4675,4660,4675,4650,2011
|
||||
20250213,094300,683355585,4650,4650,4650,4640,1701
|
||||
20250213,094200,675456245,4650,4655,4655,4645,1540
|
||||
20250213,094100,668294950,4655,4665,4665,4650,1681
|
||||
20250213,094000,660466920,4665,4660,4665,4645,1464
|
||||
20250213,093900,653655165,4660,4665,4665,4645,938
|
||||
20250213,093800,649293030,4670,4650,4675,4640,1882
|
||||
20250213,093700,640539850,4665,4635,4665,4620,3539
|
||||
20250213,093600,624120010,4635,4640,4640,4625,2016
|
||||
20250213,093500,614785550,4645,4640,4645,4620,4106
|
||||
20250213,093400,595791845,4640,4665,4665,4640,1279
|
||||
20250213,093300,589855760,4640,4650,4650,4640,1813
|
||||
20250213,093200,581439000,4645,4660,4660,4645,2276
|
||||
20250213,093100,570843090,4660,4685,4685,4660,947
|
||||
20250213,093000,566429790,4685,4660,4685,4650,2218
|
||||
20250213,092900,556107675,4660,4690,4690,4660,1654
|
||||
20250213,092800,548363320,4675,4675,4690,4675,519
|
||||
20250213,092700,545931515,4665,4650,4665,4650,853
|
||||
20250213,092600,541960840,4670,4655,4670,4645,1212
|
||||
20250213,092500,536302375,4645,4640,4670,4640,1240
|
||||
20250213,092400,530530430,4625,4630,4630,4625,470
|
||||
20250213,092300,528356310,4630,4615,4635,4615,4691
|
||||
20250213,092200,506635960,4625,4655,4655,4620,4150
|
||||
20250213,092100,487402040,4640,4705,4705,4635,30760
|
||||
20250213,092000,344145985,4710,4710,4735,4705,1624
|
||||
20250213,091900,336498900,4705,4740,4740,4705,9520
|
||||
20250213,091800,291444730,4740,4745,4750,4740,1221
|
||||
20250213,091700,285653580,4750,4765,4795,4750,1584
|
||||
20250213,091600,278118645,4785,4760,4785,4755,1837
|
||||
20250213,091500,269350550,4785,4790,4795,4760,2969
|
||||
20250213,091400,255133985,4795,4775,4800,4770,3075
|
||||
20250213,091300,240403865,4780,4755,4780,4755,3005
|
||||
20250213,091200,226049250,4745,4760,4760,4745,2
|
||||
20250213,091100,226039745,4760,4740,4765,4740,1439
|
||||
20250213,091000,219208785,4740,4755,4755,4740,1356
|
||||
20250213,090900,212779845,4735,4760,4760,4735,4194
|
||||
20250213,090800,192880950,4755,4775,4775,4755,512
|
||||
20250213,090700,190444340,4765,4775,4780,4765,3882
|
||||
20250213,090600,171926865,4775,4785,4800,4775,3546
|
||||
20250213,090500,154953290,4785,4780,4785,4775,1524
|
||||
20250213,090400,147664345,4785,4750,4785,4750,4531
|
||||
20250213,090300,126053150,4750,4760,4770,4750,2575
|
||||
20250213,090200,113793025,4765,4765,4765,4730,29
|
||||
20250213,090100,113654875,4735,4715,4740,4705,5744
|
||||
20250213,090000,86588615,4710,4725,4725,4710,18325
|
||||
|
Reference in New Issue
Block a user