Update 2025-02-13 2830 candle_min
This commit is contained in:
597
010660/min/candle-20250213.csv
Normal file
597
010660/min/candle-20250213.csv
Normal file
@@ -0,0 +1,597 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250213,185500,826029155,2995,2995,2995,2995,2946
|
||||
20250213,185400,826029155,2995,2995,2995,2995,0
|
||||
20250213,185300,826029155,2995,2995,2995,2995,0
|
||||
20250213,185200,826029155,2995,2995,2995,2995,0
|
||||
20250213,185100,826029155,2995,2995,2995,2995,0
|
||||
20250213,185000,826029155,2995,2995,2995,2995,0
|
||||
20250213,184900,826029155,2995,2995,2995,2995,0
|
||||
20250213,184800,826029155,2995,2995,2995,2995,0
|
||||
20250213,184700,826029155,2995,2995,2995,2995,0
|
||||
20250213,184600,826029155,2995,2995,2995,2995,0
|
||||
20250213,184500,826029155,2995,2995,2995,2995,0
|
||||
20250213,184400,826029155,2995,2995,2995,2995,0
|
||||
20250213,184300,826029155,2995,2995,2995,2995,0
|
||||
20250213,184200,826029155,2995,2995,2995,2995,0
|
||||
20250213,184100,826029155,2995,2995,2995,2995,0
|
||||
20250213,184000,826029155,2995,2995,2995,2995,0
|
||||
20250213,183900,826029155,2995,2995,2995,2995,0
|
||||
20250213,183800,826029155,2995,2995,2995,2995,0
|
||||
20250213,183700,826029155,2995,2995,2995,2995,0
|
||||
20250213,183600,826029155,2995,2995,2995,2995,0
|
||||
20250213,183500,826029155,2995,2995,2995,2995,0
|
||||
20250213,183400,826029155,2995,2995,2995,2995,0
|
||||
20250213,183300,826029155,2995,2995,2995,2995,0
|
||||
20250213,183200,826029155,2995,2995,2995,2995,0
|
||||
20250213,183100,826029155,2995,2995,2995,2995,0
|
||||
20250213,183000,826029155,2995,2995,2995,2995,0
|
||||
20250213,182900,826029155,2995,2995,2995,2995,0
|
||||
20250213,182800,826029155,2995,2995,2995,2995,0
|
||||
20250213,182700,826029155,2995,2995,2995,2995,0
|
||||
20250213,182600,826029155,2995,2995,2995,2995,0
|
||||
20250213,182500,826029155,2995,2995,2995,2995,2946
|
||||
20250213,182400,826029155,2995,2995,2995,2995,0
|
||||
20250213,182300,826029155,2995,2995,2995,2995,0
|
||||
20250213,182200,826029155,2995,2995,2995,2995,0
|
||||
20250213,182100,826029155,2995,2995,2995,2995,0
|
||||
20250213,182000,826029155,2995,2995,2995,2995,0
|
||||
20250213,181900,826029155,2995,2995,2995,2995,0
|
||||
20250213,181800,826029155,2995,2995,2995,2995,0
|
||||
20250213,181700,826029155,2995,2995,2995,2995,0
|
||||
20250213,181600,826029155,2995,2995,2995,2995,0
|
||||
20250213,181500,826029155,2995,2995,2995,2995,0
|
||||
20250213,181400,826029155,2995,2995,2995,2995,0
|
||||
20250213,181300,826029155,2995,2995,2995,2995,0
|
||||
20250213,181200,826029155,2995,2995,2995,2995,0
|
||||
20250213,181100,826029155,2995,2995,2995,2995,0
|
||||
20250213,181000,826029155,2995,2995,2995,2995,0
|
||||
20250213,180900,826029155,2995,2995,2995,2995,0
|
||||
20250213,180800,826029155,2995,2995,2995,2995,0
|
||||
20250213,180700,826029155,2995,2995,2995,2995,0
|
||||
20250213,180600,826029155,2995,2995,2995,2995,0
|
||||
20250213,180500,826029155,2995,2995,2995,2995,0
|
||||
20250213,180400,826029155,2995,2995,2995,2995,0
|
||||
20250213,180300,826029155,2995,2995,2995,2995,0
|
||||
20250213,180200,826029155,2995,2995,2995,2995,0
|
||||
20250213,180100,826029155,2995,2995,2995,2995,0
|
||||
20250213,180000,826029155,2995,2995,2995,2995,0
|
||||
20250213,175900,826029155,2995,2995,2995,2995,0
|
||||
20250213,175800,826029155,2995,2995,2995,2995,0
|
||||
20250213,175700,826029155,2995,2995,2995,2995,0
|
||||
20250213,175600,826029155,2995,2995,2995,2995,0
|
||||
20250213,175500,826029155,2995,2995,2995,2995,2946
|
||||
20250213,175400,826029155,2995,2995,2995,2995,0
|
||||
20250213,175300,826029155,2995,2995,2995,2995,0
|
||||
20250213,175200,826029155,2995,2995,2995,2995,0
|
||||
20250213,175100,826029155,2995,2995,2995,2995,0
|
||||
20250213,175000,826029155,2995,2995,2995,2995,0
|
||||
20250213,174900,826029155,2995,2995,2995,2995,0
|
||||
20250213,174800,826029155,2995,2995,2995,2995,0
|
||||
20250213,174700,826029155,2995,2995,2995,2995,0
|
||||
20250213,174600,826029155,2995,2995,2995,2995,0
|
||||
20250213,174500,826029155,2995,2995,2995,2995,0
|
||||
20250213,174400,826029155,2995,2995,2995,2995,0
|
||||
20250213,174300,826029155,2995,2995,2995,2995,0
|
||||
20250213,174200,826029155,2995,2995,2995,2995,0
|
||||
20250213,174100,826029155,2995,2995,2995,2995,0
|
||||
20250213,174000,826029155,2995,2995,2995,2995,0
|
||||
20250213,173900,826029155,2995,2995,2995,2995,0
|
||||
20250213,173800,826029155,2995,2995,2995,2995,0
|
||||
20250213,173700,826029155,2995,2995,2995,2995,0
|
||||
20250213,173600,826029155,2995,2995,2995,2995,0
|
||||
20250213,173500,826029155,2995,2995,2995,2995,0
|
||||
20250213,173400,826029155,2995,2995,2995,2995,0
|
||||
20250213,173300,826029155,2995,2995,2995,2995,0
|
||||
20250213,173200,826029155,2995,2995,2995,2995,0
|
||||
20250213,173100,826029155,2995,2995,2995,2995,0
|
||||
20250213,173000,826029155,2995,2995,2995,2995,0
|
||||
20250213,172900,826029155,2995,2995,2995,2995,0
|
||||
20250213,172800,826029155,2995,2995,2995,2995,0
|
||||
20250213,172700,826029155,2995,2995,2995,2995,0
|
||||
20250213,172600,826029155,2995,2995,2995,2995,0
|
||||
20250213,172500,826029155,2995,2995,2995,2995,2946
|
||||
20250213,172400,826029155,2995,2995,2995,2995,0
|
||||
20250213,172300,826029155,2995,2995,2995,2995,0
|
||||
20250213,172200,826029155,2995,2995,2995,2995,0
|
||||
20250213,172100,826029155,2995,2995,2995,2995,0
|
||||
20250213,172000,826029155,2995,2995,2995,2995,0
|
||||
20250213,171900,826029155,2995,2995,2995,2995,0
|
||||
20250213,171800,826029155,2995,2995,2995,2995,0
|
||||
20250213,171700,826029155,2995,2995,2995,2995,0
|
||||
20250213,171600,826029155,2995,2995,2995,2995,0
|
||||
20250213,171500,826029155,2995,2995,2995,2995,0
|
||||
20250213,171400,826029155,2995,2995,2995,2995,0
|
||||
20250213,171300,826029155,2995,2995,2995,2995,0
|
||||
20250213,171200,826029155,2995,2995,2995,2995,0
|
||||
20250213,171100,826029155,2995,2995,2995,2995,0
|
||||
20250213,171000,826029155,2995,2995,2995,2995,0
|
||||
20250213,170900,826029155,2995,2995,2995,2995,0
|
||||
20250213,170800,826029155,2995,2995,2995,2995,0
|
||||
20250213,170700,826029155,2995,2995,2995,2995,0
|
||||
20250213,170600,826029155,2995,2995,2995,2995,0
|
||||
20250213,170500,826029155,2995,2995,2995,2995,0
|
||||
20250213,170400,826029155,2995,2995,2995,2995,0
|
||||
20250213,170300,826029155,2995,2995,2995,2995,0
|
||||
20250213,170200,826029155,2995,2995,2995,2995,0
|
||||
20250213,170100,826029155,2995,2995,2995,2995,0
|
||||
20250213,170000,826029155,2995,2995,2995,2995,0
|
||||
20250213,165900,826029155,2995,2995,2995,2995,0
|
||||
20250213,165800,826029155,2995,2995,2995,2995,0
|
||||
20250213,165700,826029155,2995,2995,2995,2995,0
|
||||
20250213,165600,826029155,2995,2995,2995,2995,0
|
||||
20250213,165500,826029155,2995,2995,2995,2995,2946
|
||||
20250213,165400,826029155,2995,2995,2995,2995,0
|
||||
20250213,165300,826029155,2995,2995,2995,2995,0
|
||||
20250213,165200,826029155,2995,2995,2995,2995,0
|
||||
20250213,165100,826029155,2995,2995,2995,2995,0
|
||||
20250213,165000,826029155,2995,2995,2995,2995,0
|
||||
20250213,164900,826029155,2995,2995,2995,2995,0
|
||||
20250213,164800,826029155,2995,2995,2995,2995,0
|
||||
20250213,164700,826029155,2995,2995,2995,2995,0
|
||||
20250213,164600,826029155,2995,2995,2995,2995,0
|
||||
20250213,164500,826029155,2995,2995,2995,2995,0
|
||||
20250213,164400,826029155,2995,2995,2995,2995,0
|
||||
20250213,164300,826029155,2995,2995,2995,2995,0
|
||||
20250213,164200,826029155,2995,2995,2995,2995,0
|
||||
20250213,164100,826029155,2995,2995,2995,2995,0
|
||||
20250213,164000,826029155,2995,2995,2995,2995,0
|
||||
20250213,163900,826029155,2995,2995,2995,2995,0
|
||||
20250213,163800,826029155,2995,2995,2995,2995,0
|
||||
20250213,163700,826029155,2995,2995,2995,2995,0
|
||||
20250213,163600,826029155,2995,2995,2995,2995,0
|
||||
20250213,163500,826029155,2995,2995,2995,2995,0
|
||||
20250213,163400,826029155,2995,2995,2995,2995,0
|
||||
20250213,163300,826029155,2995,2995,2995,2995,0
|
||||
20250213,163200,826029155,2995,2995,2995,2995,0
|
||||
20250213,163100,826029155,2995,2995,2995,2995,0
|
||||
20250213,163000,826029155,2995,2995,2995,2995,0
|
||||
20250213,162900,826029155,2995,2995,2995,2995,0
|
||||
20250213,162800,826029155,2995,2995,2995,2995,0
|
||||
20250213,162700,826029155,2995,2995,2995,2995,0
|
||||
20250213,162600,826029155,2995,2995,2995,2995,0
|
||||
20250213,162500,826029155,2995,2995,2995,2995,2946
|
||||
20250213,162400,826029155,2995,2995,2995,2995,0
|
||||
20250213,162300,826029155,2995,2995,2995,2995,0
|
||||
20250213,162200,826029155,2995,2995,2995,2995,0
|
||||
20250213,162100,826029155,2995,2995,2995,2995,0
|
||||
20250213,162000,826029155,2995,2995,2995,2995,0
|
||||
20250213,161900,826029155,2995,2995,2995,2995,0
|
||||
20250213,161800,826029155,2995,2995,2995,2995,0
|
||||
20250213,161700,826029155,2995,2995,2995,2995,0
|
||||
20250213,161600,826029155,2995,2995,2995,2995,0
|
||||
20250213,161500,826029155,2995,2995,2995,2995,0
|
||||
20250213,161400,826029155,2995,2995,2995,2995,0
|
||||
20250213,161300,826029155,2995,2995,2995,2995,0
|
||||
20250213,161200,826029155,2995,2995,2995,2995,0
|
||||
20250213,161100,826029155,2995,2995,2995,2995,0
|
||||
20250213,161000,826029155,2995,2995,2995,2995,0
|
||||
20250213,160900,826029155,2995,2995,2995,2995,0
|
||||
20250213,160800,826029155,2995,2995,2995,2995,0
|
||||
20250213,160700,826029155,2995,2995,2995,2995,0
|
||||
20250213,160600,826029155,2995,2995,2995,2995,0
|
||||
20250213,160500,826029155,2995,2995,2995,2995,0
|
||||
20250213,160400,826029155,2995,2995,2995,2995,0
|
||||
20250213,160300,826029155,2995,2995,2995,2995,0
|
||||
20250213,160200,826029155,2995,2995,2995,2995,0
|
||||
20250213,160100,826029155,2995,2995,2995,2995,0
|
||||
20250213,160000,826029155,2995,2995,2995,2995,0
|
||||
20250213,155900,826029155,2995,2995,2995,2995,0
|
||||
20250213,155800,826029155,2995,2995,2995,2995,0
|
||||
20250213,155700,826029155,2995,2995,2995,2995,0
|
||||
20250213,155600,826029155,2995,2995,2995,2995,0
|
||||
20250213,155500,826029155,2995,2995,2995,2995,2946
|
||||
20250213,155400,826029155,2995,2995,2995,2995,0
|
||||
20250213,155300,826029155,2995,2995,2995,2995,0
|
||||
20250213,155200,826029155,2995,2995,2995,2995,0
|
||||
20250213,155100,826029155,2995,2995,2995,2995,0
|
||||
20250213,155000,826029155,2995,2995,2995,2995,0
|
||||
20250213,154900,826029155,2995,2995,2995,2995,0
|
||||
20250213,154800,826029155,2995,2995,2995,2995,0
|
||||
20250213,154700,826029155,2995,2995,2995,2995,0
|
||||
20250213,154600,826029155,2995,2995,2995,2995,0
|
||||
20250213,154500,826029155,2995,2995,2995,2995,0
|
||||
20250213,154400,826029155,2995,2995,2995,2995,0
|
||||
20250213,154300,826029155,2995,2995,2995,2995,0
|
||||
20250213,154200,826029155,2995,2995,2995,2995,0
|
||||
20250213,154100,826029155,2995,2995,2995,2995,0
|
||||
20250213,154000,826029155,2995,2995,2995,2995,0
|
||||
20250213,153900,826029155,2995,2995,2995,2995,0
|
||||
20250213,153800,826029155,2995,2995,2995,2995,0
|
||||
20250213,153700,826029155,2995,2995,2995,2995,0
|
||||
20250213,153600,826029155,2995,2995,2995,2995,0
|
||||
20250213,153500,826029155,2995,2995,2995,2995,0
|
||||
20250213,153400,826029155,2995,2995,2995,2995,0
|
||||
20250213,153300,826029155,2995,2995,2995,2995,0
|
||||
20250213,153200,826029155,2995,2995,2995,2995,0
|
||||
20250213,153100,826029155,2995,2995,2995,2995,0
|
||||
20250213,153000,826029155,2995,2995,2995,2995,2946
|
||||
20250213,152900,817205885,3000,3000,3000,3000,0
|
||||
20250213,152800,817205885,3000,3000,3000,3000,0
|
||||
20250213,152700,817205885,3000,3000,3000,3000,0
|
||||
20250213,152600,817205885,3000,3000,3000,3000,0
|
||||
20250213,152500,817205885,3000,3000,3000,3000,0
|
||||
20250213,152400,817205885,3000,3000,3000,3000,0
|
||||
20250213,152300,817205885,3000,3000,3000,3000,0
|
||||
20250213,152200,817205885,3000,3000,3000,3000,0
|
||||
20250213,152100,817205885,3000,3000,3000,3000,0
|
||||
20250213,152000,817205885,3000,3000,3000,3000,0
|
||||
20250213,151900,817205885,3000,3000,3000,2990,3388
|
||||
20250213,151800,807042660,3000,3000,3000,2995,121
|
||||
20250213,151700,806680175,3000,3000,3000,2995,12
|
||||
20250213,151600,806644180,2995,2995,2995,2995,856
|
||||
20250213,151500,804080460,2995,2995,2995,2995,523
|
||||
20250213,151400,802514075,2995,2995,2995,2995,3115
|
||||
20250213,151300,793184650,2995,2995,2995,2995,88
|
||||
20250213,151200,792921090,3000,2995,3000,2995,693
|
||||
20250213,151100,790845550,2990,2995,2995,2990,16
|
||||
20250213,151000,790797670,2990,2990,2990,2990,165
|
||||
20250213,150900,790304320,2985,2990,2990,2985,908
|
||||
20250213,150800,787591510,2990,2990,2990,2990,375
|
||||
20250213,150700,786470260,2990,2990,2990,2990,0
|
||||
20250213,150600,786470260,2990,2990,2990,2990,80
|
||||
20250213,150500,786231060,2990,2995,2995,2990,1508
|
||||
20250213,150400,781717140,3000,3000,3000,3000,0
|
||||
20250213,150300,781717140,3000,3000,3000,3000,13
|
||||
20250213,150200,781678140,3000,3000,3000,3000,0
|
||||
20250213,150100,781678140,3000,2995,3000,2990,1288
|
||||
20250213,150000,777823115,2995,2995,2995,2995,10
|
||||
20250213,145900,777793165,2995,3000,3000,2995,805
|
||||
20250213,145800,775379165,3000,3000,3000,3000,10
|
||||
20250213,145700,775349165,3000,3005,3005,3000,31
|
||||
20250213,145600,775256160,2995,2995,2995,2995,200
|
||||
20250213,145500,774657160,3005,3005,3005,3005,18
|
||||
20250213,145400,774603070,2995,2995,3000,2995,1760
|
||||
20250213,145300,769331320,3000,3000,3000,3000,2
|
||||
20250213,145200,769325320,3000,3000,3000,3000,2401
|
||||
20250213,145100,762122320,3000,3000,3000,3000,0
|
||||
20250213,145000,762122320,3000,3000,3000,3000,40
|
||||
20250213,144900,762002320,3000,3000,3000,3000,0
|
||||
20250213,144800,762002320,3000,3005,3005,3000,326
|
||||
20250213,144700,761023820,3005,3005,3005,3005,0
|
||||
20250213,144600,761023820,3005,3005,3005,3005,121
|
||||
20250213,144500,760660215,3000,3000,3000,3000,330
|
||||
20250213,144400,759670215,3000,2995,3000,2995,1223
|
||||
20250213,144300,756001815,3000,3000,3000,3000,11
|
||||
20250213,144200,755968815,3000,3000,3000,3000,66
|
||||
20250213,144100,755770815,3000,3000,3000,3000,29
|
||||
20250213,144000,755683815,2995,2995,2995,2995,0
|
||||
20250213,143900,755683815,2995,2995,2995,2995,0
|
||||
20250213,143800,755683815,2995,2995,2995,2995,5
|
||||
20250213,143700,755668840,2995,2995,2995,2995,0
|
||||
20250213,143600,755668840,2995,2995,2995,2995,0
|
||||
20250213,143500,755668840,2995,2995,2995,2995,10
|
||||
20250213,143400,755638890,2995,2995,2995,2995,0
|
||||
20250213,143300,755638890,2995,2995,2995,2995,0
|
||||
20250213,143200,755638890,2995,2995,2995,2990,1100
|
||||
20250213,143100,752347000,2995,2995,2995,2995,0
|
||||
20250213,143000,752347000,2995,2995,2995,2995,0
|
||||
20250213,142900,752347000,2995,2995,2995,2995,0
|
||||
20250213,142800,752347000,2995,2995,2995,2995,0
|
||||
20250213,142700,752347000,2995,3000,3000,2995,691
|
||||
20250213,142600,750277270,3005,3005,3005,3005,0
|
||||
20250213,142500,750277270,3005,3005,3005,3005,2
|
||||
20250213,142400,750271260,3000,3000,3000,3000,201
|
||||
20250213,142300,749668260,3000,3000,3000,3000,64
|
||||
20250213,142200,749476260,3000,3000,3000,3000,103
|
||||
20250213,142100,749167260,3005,3005,3005,3005,12
|
||||
20250213,142000,749131200,3005,3005,3005,3005,0
|
||||
20250213,141900,749131200,3005,3005,3005,3005,1
|
||||
20250213,141800,749128195,3005,3005,3005,3005,0
|
||||
20250213,141700,749128195,3005,3000,3005,3000,8
|
||||
20250213,141600,749104160,3005,3005,3005,3005,0
|
||||
20250213,141500,749104160,3005,3005,3005,3005,0
|
||||
20250213,141400,749104160,3005,3005,3005,3005,11
|
||||
20250213,141300,749071105,3000,3000,3005,3000,3051
|
||||
20250213,141200,739918100,3005,3000,3005,3000,1000
|
||||
20250213,141100,736914560,3000,3000,3000,3000,0
|
||||
20250213,141000,736914560,3000,2995,3000,2995,2579
|
||||
20250213,140900,729187850,2995,2995,2995,2995,33
|
||||
20250213,140800,729089015,3000,3000,3000,3000,10
|
||||
20250213,140700,729059015,3000,3000,3000,3000,33
|
||||
20250213,140600,728960015,3000,3000,3000,3000,0
|
||||
20250213,140500,728960015,3000,3000,3000,3000,3
|
||||
20250213,140400,728951015,3000,2995,3000,2995,61
|
||||
20250213,140300,728768125,3000,2995,3000,2995,20
|
||||
20250213,140200,728708215,3000,3000,3000,3000,0
|
||||
20250213,140100,728708215,3000,3000,3000,3000,140
|
||||
20250213,140000,728288215,3000,3000,3000,3000,20
|
||||
20250213,135900,728228215,3000,3000,3000,3000,40
|
||||
20250213,135800,728108215,3000,3000,3000,3000,0
|
||||
20250213,135700,728108215,3000,3000,3000,3000,1100
|
||||
20250213,135600,724808215,2995,2995,2995,2995,0
|
||||
20250213,135500,724808215,2995,2995,2995,2995,5
|
||||
20250213,135400,724793240,3000,3000,3000,3000,0
|
||||
20250213,135300,724793240,3000,3000,3000,3000,1
|
||||
20250213,135200,724790240,3000,3000,3000,3000,154
|
||||
20250213,135100,724328240,3000,3000,3000,3000,50
|
||||
20250213,135000,724178240,2995,2995,2995,2995,5
|
||||
20250213,134900,724163265,2995,2995,2995,2995,100
|
||||
20250213,134800,723863765,3000,3000,3000,3000,20
|
||||
20250213,134700,723803765,2995,2995,2995,2995,0
|
||||
20250213,134600,723803765,2995,2995,2995,2995,0
|
||||
20250213,134500,723803765,2995,2995,2995,2995,487
|
||||
20250213,134400,722345200,3005,3005,3005,3005,0
|
||||
20250213,134300,722345200,3005,3005,3005,3005,1
|
||||
20250213,134200,722342195,2995,2995,2995,2995,483
|
||||
20250213,134100,720895610,2995,2995,2995,2995,0
|
||||
20250213,134000,720895610,2995,2995,2995,2995,214
|
||||
20250213,133900,720254680,2995,2995,2995,2995,929
|
||||
20250213,133800,717472325,2995,3000,3000,2995,155
|
||||
20250213,133700,717008095,3000,3000,3000,3000,9
|
||||
20250213,133600,716981095,3005,3005,3005,3005,0
|
||||
20250213,133500,716981095,3005,3005,3005,3005,0
|
||||
20250213,133400,716981095,3005,3005,3005,3005,1
|
||||
20250213,133300,716978090,3000,3000,3000,3000,4
|
||||
20250213,133200,716966090,2995,2990,2995,2990,1696
|
||||
20250213,133100,711887115,2995,2985,2995,2985,2021
|
||||
20250213,133000,705834430,2990,2990,2995,2990,592
|
||||
20250213,132900,704064345,2995,2995,2995,2995,1
|
||||
20250213,132800,704061350,2995,2995,2995,2995,0
|
||||
20250213,132700,704061350,2995,2995,2995,2995,1
|
||||
20250213,132600,704058355,2995,2995,2995,2995,100
|
||||
20250213,132500,703758855,2995,2995,2995,2995,0
|
||||
20250213,132400,703758855,2995,2995,2995,2995,0
|
||||
20250213,132300,703758855,2995,2995,2995,2995,1
|
||||
20250213,132200,703755860,2995,2995,2995,2995,50
|
||||
20250213,132100,703606110,2995,2995,2995,2995,97
|
||||
20250213,132000,703315595,2995,2995,2995,2995,5
|
||||
20250213,131900,703300620,3000,3000,3000,3000,10
|
||||
20250213,131800,703270620,3000,3000,3000,3000,418
|
||||
20250213,131700,702016620,3000,3000,3000,3000,170
|
||||
20250213,131600,701506620,3000,3000,3000,3000,0
|
||||
20250213,131500,701506620,3000,3000,3000,3000,52
|
||||
20250213,131400,701350620,3000,3000,3000,3000,1007
|
||||
20250213,131300,698329620,3000,3000,3000,3000,81
|
||||
20250213,131200,698086620,3000,3000,3000,3000,71
|
||||
20250213,131100,697873620,3000,3000,3000,3000,16
|
||||
20250213,131000,697825620,2990,2990,2990,2990,0
|
||||
20250213,130900,697825620,2990,2995,2995,2990,1442
|
||||
20250213,130800,693513985,2995,2995,2995,2995,499
|
||||
20250213,130700,692019480,3000,3000,3000,3000,0
|
||||
20250213,130600,692019480,3000,3000,3000,3000,46
|
||||
20250213,130500,691881480,3000,3000,3000,3000,0
|
||||
20250213,130400,691881480,3000,3000,3000,2990,2417
|
||||
20250213,130300,684631430,3000,3000,3000,3000,12
|
||||
20250213,130200,684595430,3000,3000,3000,3000,2
|
||||
20250213,130100,684589430,2990,2995,2995,2990,500
|
||||
20250213,130000,683092605,3000,3000,3000,3000,46
|
||||
20250213,125900,682954605,3000,2995,3000,2995,520
|
||||
20250213,125800,681396775,2995,2995,2995,2995,459
|
||||
20250213,125700,680022070,2995,3000,3000,2995,1016
|
||||
20250213,125600,676979070,3000,3000,3000,3000,11
|
||||
20250213,125500,676946070,3000,3010,3010,3000,1622
|
||||
20250213,125400,672079000,3010,3005,3010,3005,206
|
||||
20250213,125300,671459965,3005,3005,3005,3005,60
|
||||
20250213,125200,671279665,3005,3000,3005,3000,640
|
||||
20250213,125100,669358960,3005,3005,3005,3005,203
|
||||
20250213,125000,668748945,3005,3005,3005,3005,0
|
||||
20250213,124900,668748945,3005,3005,3005,3005,50
|
||||
20250213,124800,668598695,3005,3005,3005,3005,0
|
||||
20250213,124700,668598695,3005,3005,3005,3005,39
|
||||
20250213,124600,668481500,3010,3010,3010,3010,0
|
||||
20250213,124500,668481500,3010,3010,3010,3010,1
|
||||
20250213,124400,668478490,3010,3010,3010,3010,4
|
||||
20250213,124300,668466450,3005,3005,3005,3005,0
|
||||
20250213,124200,668466450,3005,3000,3005,3000,65
|
||||
20250213,124100,668271400,3015,3010,3015,3010,1000
|
||||
20250213,124000,665258960,3015,3015,3015,3015,0
|
||||
20250213,123900,665258960,3015,3005,3015,2995,6732
|
||||
20250213,123800,645078860,3010,3010,3010,3010,100
|
||||
20250213,123700,644777860,3005,3005,3015,3005,2424
|
||||
20250213,123600,637493725,3015,3015,3015,3015,0
|
||||
20250213,123500,637493725,3015,3010,3015,3010,2886
|
||||
20250213,123400,628806090,3005,3005,3005,3005,10
|
||||
20250213,123300,628776040,3005,3005,3005,3005,38
|
||||
20250213,123200,628661850,3000,3000,3000,3000,2000
|
||||
20250213,123100,622661850,3000,3000,3000,3000,0
|
||||
20250213,123000,622661850,3000,3000,3000,3000,11
|
||||
20250213,122900,622628850,3010,3000,3010,3000,196
|
||||
20250213,122800,622040770,3015,3015,3015,3015,1
|
||||
20250213,122700,622037755,3010,3005,3010,3005,3290
|
||||
20250213,122600,612149795,3005,3000,3005,3000,3678
|
||||
20250213,122500,601097770,3000,3000,3000,3000,169
|
||||
20250213,122400,600590770,3005,3005,3005,3005,0
|
||||
20250213,122300,600590770,3005,3005,3005,3005,3
|
||||
20250213,122200,600581755,3005,3005,3005,3005,0
|
||||
20250213,122100,600581755,3005,3005,3005,3005,5
|
||||
20250213,122000,600566730,3000,3000,3000,3000,5
|
||||
20250213,121900,600551730,3005,3005,3005,3005,0
|
||||
20250213,121800,600551730,3005,3005,3005,3005,0
|
||||
20250213,121700,600551730,3005,3000,3005,3000,65
|
||||
20250213,121600,600356580,2995,2995,2995,2995,17
|
||||
20250213,121500,600305665,2995,2995,2995,2995,5
|
||||
20250213,121400,600290690,2995,2995,2995,2995,0
|
||||
20250213,121300,600290690,2995,2995,2995,2995,0
|
||||
20250213,121200,600290690,2995,3000,3000,2995,27
|
||||
20250213,121100,600209775,3000,2995,3000,2995,201
|
||||
20250213,121000,599606780,3000,3000,3000,3000,0
|
||||
20250213,120900,599606780,3000,3000,3000,3000,748
|
||||
20250213,120800,597362780,3005,3005,3005,3005,0
|
||||
20250213,120700,597362780,3005,3005,3005,3005,60
|
||||
20250213,120600,597182480,3010,3010,3010,3010,252
|
||||
20250213,120500,596423960,3015,2995,3015,2995,200
|
||||
20250213,120400,595820980,3000,2995,3000,2995,400
|
||||
20250213,120300,594621230,2995,3010,3010,2995,4000
|
||||
20250213,120200,582608180,3000,3000,3000,3000,11
|
||||
20250213,120100,582575180,3000,3000,3000,3000,0
|
||||
20250213,120000,582575180,3000,3000,3000,3000,19
|
||||
20250213,115900,582518180,3000,3000,3000,3000,0
|
||||
20250213,115800,582518180,3000,3000,3000,3000,1999
|
||||
20250213,115700,576521180,2995,2995,2995,2995,0
|
||||
20250213,115600,576521180,2995,2995,2995,2995,0
|
||||
20250213,115500,576521180,2995,2995,2995,2995,633
|
||||
20250213,115400,574625345,3010,3010,3010,3010,55
|
||||
20250213,115300,574459795,3015,3015,3015,3015,83
|
||||
20250213,115200,574209550,3015,3000,3015,3000,1854
|
||||
20250213,115100,568619755,2995,2995,2995,2995,20
|
||||
20250213,115000,568559855,3000,2995,3000,2995,49
|
||||
20250213,114900,568412865,2995,2995,2995,2995,210
|
||||
20250213,114800,567783915,2995,2995,2995,2995,5088
|
||||
20250213,114700,552545355,3000,3000,3000,3000,659
|
||||
20250213,114600,550568355,3000,3005,3005,3000,28
|
||||
20250213,114500,550484265,3005,3015,3015,3005,10
|
||||
20250213,114400,550454145,3015,3005,3015,3005,1163
|
||||
20250213,114300,546958050,3015,3015,3015,3015,109
|
||||
20250213,114200,546629415,3015,3010,3015,3010,148
|
||||
20250213,114100,546183600,3010,3010,3010,3010,72
|
||||
20250213,114000,545966880,3010,3010,3010,3010,277
|
||||
20250213,113900,545133110,3010,3010,3010,3010,137
|
||||
20250213,113800,544720740,3000,3005,3005,3000,1130
|
||||
20250213,113700,541330280,3010,3010,3010,3010,53
|
||||
20250213,113600,541170750,3010,3010,3010,3010,0
|
||||
20250213,113500,541170750,3010,3010,3010,3010,0
|
||||
20250213,113400,541170750,3010,3010,3010,3010,0
|
||||
20250213,113300,541170750,3010,3010,3010,3010,1
|
||||
20250213,113200,541167740,3000,3005,3005,3000,170
|
||||
20250213,113100,540657160,3000,3000,3000,3000,0
|
||||
20250213,113000,540657160,3000,3000,3000,3000,1124
|
||||
20250213,112900,537285160,3000,3000,3000,3000,0
|
||||
20250213,112800,537285160,3000,3010,3010,3000,3243
|
||||
20250213,112700,527556100,3000,3000,3000,3000,0
|
||||
20250213,112600,527556100,3000,3010,3010,3000,240
|
||||
20250213,112500,526834305,3000,3005,3005,3000,1444
|
||||
20250213,112400,522502260,3005,3005,3005,3005,275
|
||||
20250213,112300,521675885,3010,3010,3010,3010,0
|
||||
20250213,112200,521675885,3010,3005,3010,3005,16
|
||||
20250213,112100,521627775,3000,2995,3000,2995,2296
|
||||
20250213,112000,514741150,2995,2995,2995,2995,0
|
||||
20250213,111900,514741150,2995,2995,3000,2995,2195
|
||||
20250213,111800,508166200,2995,2995,2995,2995,290
|
||||
20250213,111700,507297650,3000,3000,3000,3000,0
|
||||
20250213,111600,507297650,3000,2995,3000,2995,321
|
||||
20250213,111500,506335600,2995,3000,3000,2995,3000
|
||||
20250213,111400,497350350,3005,3005,3005,3005,0
|
||||
20250213,111300,497350350,3005,2995,3005,2995,3
|
||||
20250213,111200,497341355,2995,2995,2995,2995,1
|
||||
20250213,111100,497338360,3000,3000,3000,3000,20
|
||||
20250213,111000,497278360,3000,3000,3000,3000,128
|
||||
20250213,110900,496894360,3000,3000,3000,3000,198
|
||||
20250213,110800,496300360,3000,3000,3000,3000,1070
|
||||
20250213,110700,493090360,3000,3000,3000,2995,723
|
||||
20250213,110600,490924685,3000,3000,3005,3000,1002
|
||||
20250213,110500,487918680,3005,3010,3010,3005,3
|
||||
20250213,110400,487909655,3010,3005,3010,3000,450
|
||||
20250213,110300,486557405,3005,3005,3010,3005,4308
|
||||
20250213,110200,473598060,3010,3010,3010,3000,942
|
||||
20250213,110100,470771990,3000,3000,3000,3000,325
|
||||
20250213,110000,469796990,3000,3000,3000,3000,1
|
||||
20250213,105900,469793990,3005,3005,3005,3005,3
|
||||
20250213,105800,469784975,3005,3005,3005,3005,1997
|
||||
20250213,105700,463783990,3005,3005,3005,3005,315
|
||||
20250213,105600,462837415,3005,3005,3005,3005,316
|
||||
20250213,105500,461887835,2995,2995,2995,2995,1235
|
||||
20250213,105400,458189010,3000,3000,3005,3000,167
|
||||
20250213,105300,457687995,2995,2995,2995,2995,447
|
||||
20250213,105200,456349230,2995,2995,2995,2995,0
|
||||
20250213,105100,456349230,2995,2995,2995,2995,0
|
||||
20250213,105000,456349230,2995,2995,2995,2995,18
|
||||
20250213,104900,456295320,3005,3005,3005,3005,0
|
||||
20250213,104800,456295320,3005,3005,3005,3005,1
|
||||
20250213,104700,456292315,2995,2995,2995,2995,0
|
||||
20250213,104600,456292315,2995,2995,2995,2990,433
|
||||
20250213,104500,454995805,2995,2995,2995,2995,1507
|
||||
20250213,104400,450482340,3005,3005,3005,3005,1
|
||||
20250213,104300,450479335,2995,3005,3005,2995,1271
|
||||
20250213,104200,446672550,2995,3005,3005,2995,1001
|
||||
20250213,104100,443674260,3005,3005,3005,3005,16
|
||||
20250213,104000,443626180,3000,3000,3000,3000,785
|
||||
20250213,103900,441271180,2995,3000,3000,2995,38
|
||||
20250213,103800,441157200,3000,3000,3000,3000,0
|
||||
20250213,103700,441157200,3000,3000,3000,3000,230
|
||||
20250213,103600,440467200,3000,2995,3000,2995,2194
|
||||
20250213,103500,433892155,2995,2990,2995,2990,1371
|
||||
20250213,103400,429787095,2990,2990,2990,2990,393
|
||||
20250213,103300,428612025,2985,2985,2985,2985,643
|
||||
20250213,103200,426692670,2990,2990,2990,2990,389
|
||||
20250213,103100,425529560,2990,2990,2990,2990,16
|
||||
20250213,103000,425481720,2995,2990,2995,2990,200
|
||||
20250213,102900,424883700,2990,2990,2990,2990,15
|
||||
20250213,102800,424838850,2990,2990,2990,2990,1
|
||||
20250213,102700,424835860,2980,2980,2980,2980,27
|
||||
20250213,102600,424755400,2980,2980,2980,2980,40
|
||||
20250213,102500,424636200,2980,2980,2980,2980,139
|
||||
20250213,102400,424221980,2970,2970,2970,2970,0
|
||||
20250213,102300,424221980,2970,2970,2970,2970,363
|
||||
20250213,102200,423143870,2990,2985,2990,2970,3181
|
||||
20250213,102100,413679005,2990,2995,2995,2990,639
|
||||
20250213,102000,411767900,2990,2995,2995,2990,102
|
||||
20250213,101900,411462415,2995,2995,2995,2995,0
|
||||
20250213,101800,411462415,2995,2990,2995,2990,94
|
||||
20250213,101700,411181235,2990,2990,2990,2990,81
|
||||
20250213,101600,410939045,2990,2990,2990,2990,100
|
||||
20250213,101500,410640045,2990,2990,2990,2990,37
|
||||
20250213,101400,410529415,2990,2990,2990,2990,0
|
||||
20250213,101300,410529415,2990,2990,2990,2990,1856
|
||||
20250213,101200,404979975,2990,2990,2990,2990,0
|
||||
20250213,101100,404979975,2990,2990,2990,2990,0
|
||||
20250213,101000,404979975,2990,2990,2990,2990,443
|
||||
20250213,100900,403655405,2995,2990,2995,2990,55
|
||||
20250213,100800,403490730,2990,2990,2995,2990,952
|
||||
20250213,100700,400643505,2990,2990,2990,2990,0
|
||||
20250213,100600,400643505,2990,2990,2990,2990,18
|
||||
20250213,100500,400589685,2990,2990,2990,2990,505
|
||||
20250213,100400,399079735,2995,2995,2995,2995,6
|
||||
20250213,100300,399061765,2985,2985,2985,2985,0
|
||||
20250213,100200,399061765,2985,2990,2990,2985,230
|
||||
20250213,100100,398375065,2995,2990,2995,2985,2712
|
||||
20250213,100000,390264700,2995,2995,2995,2995,11
|
||||
20250213,095900,390231755,2970,2990,2990,2970,7074
|
||||
20250213,095800,369171640,2990,2990,2990,2990,34
|
||||
20250213,095700,369069980,2995,2990,2995,2990,2
|
||||
20250213,095600,369063995,2985,2985,2985,2985,2
|
||||
20250213,095500,369058025,2980,2990,2990,2980,3705
|
||||
20250213,095400,357991615,2995,2985,2995,2985,1794
|
||||
20250213,095300,352626515,2985,2990,2990,2985,727
|
||||
20250213,095200,350455830,2990,2995,2995,2990,746
|
||||
20250213,095100,348224720,2995,2990,2995,2990,67
|
||||
20250213,095000,348024340,2995,2995,2995,2995,10
|
||||
20250213,094900,347994390,2995,2990,2995,2990,278
|
||||
20250213,094800,347161885,2990,3000,3000,2990,598
|
||||
20250213,094700,345370060,2995,2995,2995,2995,0
|
||||
20250213,094600,345370060,2995,2995,2995,2995,16
|
||||
20250213,094500,345322140,2995,3000,3000,2995,572
|
||||
20250213,094400,343606155,2990,2990,2990,2990,750
|
||||
20250213,094300,341363655,2990,3000,3000,2990,511
|
||||
20250213,094200,339835665,3000,3000,3000,3000,5
|
||||
20250213,094100,339820665,2995,2995,2995,2995,300
|
||||
20250213,094000,338922165,3000,3000,3000,2995,407
|
||||
20250213,093900,337701200,3000,3000,3000,2995,120
|
||||
20250213,093800,337341205,3000,3000,3000,2995,2071
|
||||
20250213,093700,331128325,3000,3005,3005,3000,351
|
||||
20250213,093600,330075275,3010,3000,3010,3000,19
|
||||
20250213,093500,330018105,3010,3010,3010,3005,581
|
||||
20250213,093400,328272125,3010,3005,3020,3005,1636
|
||||
20250213,093300,323339490,3010,3010,3020,3010,221
|
||||
20250213,093200,322674270,3020,3020,3020,3015,424
|
||||
20250213,093100,321393980,3020,3010,3020,3005,2967
|
||||
20250213,093000,312456685,3010,3010,3010,3010,178
|
||||
20250213,092900,311920905,3005,3000,3005,3000,4361
|
||||
20250213,092800,298834720,3000,2995,3000,2985,5418
|
||||
20250213,092700,282654120,2990,2995,2995,2990,169
|
||||
20250213,092600,282148805,2995,2995,2995,2995,1177
|
||||
20250213,092500,278623690,2995,3005,3005,2995,298
|
||||
20250213,092400,277728975,3010,3000,3010,2995,1134
|
||||
20250213,092300,274326055,2995,3000,3000,2995,482
|
||||
20250213,092200,272881055,3000,3005,3010,3000,309
|
||||
20250213,092100,271953990,3000,3005,3010,3000,1167
|
||||
20250213,092000,268446970,3005,3005,3010,3005,701
|
||||
20250213,091900,266340215,3005,2990,3005,2990,2289
|
||||
20250213,091800,259478160,2990,3000,3005,2975,2705
|
||||
20250213,091700,251373760,2950,3015,3015,2950,9280
|
||||
20250213,091600,223656455,3020,3020,3020,3015,1446
|
||||
20250213,091500,219296015,3025,3020,3025,3020,501
|
||||
20250213,091400,217782990,3025,3030,3030,3025,547
|
||||
20250213,091300,216128260,3025,3015,3025,3015,994
|
||||
20250213,091200,213122520,3025,3025,3025,3010,617
|
||||
20250213,091100,211262145,3025,3010,3030,3010,5072
|
||||
20250213,091000,195944505,3015,3020,3020,3010,4081
|
||||
20250213,090900,183623670,3025,3030,3035,3020,1799
|
||||
20250213,090800,178182755,3030,3030,3030,3020,2427
|
||||
20250213,090700,170840445,3030,3045,3065,3025,7758
|
||||
20250213,090600,147161450,3040,3010,3050,3005,11217
|
||||
20250213,090500,113249960,3010,2990,3015,2990,15478
|
||||
20250213,090400,66790115,2965,2980,2990,2965,5985
|
||||
20250213,090300,48933800,2985,2960,2995,2960,7445
|
||||
20250213,090200,26713270,2960,2980,2980,2950,1332
|
||||
20250213,090100,22770190,2990,2965,2995,2950,4892
|
||||
20250213,090000,8199965,2965,2930,2965,2930,2777
|
||||
|
Reference in New Issue
Block a user