Update 2025-02-13 2830 candle_min
This commit is contained in:
608
019770/min/candle-20250213.csv
Normal file
608
019770/min/candle-20250213.csv
Normal file
@@ -0,0 +1,608 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250213,190600,276953170,3660,3660,3660,3660,633
|
||||
20250213,190500,276953170,3660,3660,3660,3660,0
|
||||
20250213,190400,276953170,3660,3660,3660,3660,0
|
||||
20250213,190300,276953170,3660,3660,3660,3660,0
|
||||
20250213,190200,276953170,3660,3660,3660,3660,0
|
||||
20250213,190100,276953170,3660,3660,3660,3660,0
|
||||
20250213,190000,276953170,3660,3660,3660,3660,0
|
||||
20250213,185900,276953170,3660,3660,3660,3660,0
|
||||
20250213,185800,276953170,3660,3660,3660,3660,0
|
||||
20250213,185700,276953170,3660,3660,3660,3660,0
|
||||
20250213,185600,276953170,3660,3660,3660,3660,0
|
||||
20250213,185500,276953170,3660,3660,3660,3660,0
|
||||
20250213,185400,276953170,3660,3660,3660,3660,0
|
||||
20250213,185300,276953170,3660,3660,3660,3660,0
|
||||
20250213,185200,276953170,3660,3660,3660,3660,0
|
||||
20250213,185100,276953170,3660,3660,3660,3660,0
|
||||
20250213,185000,276953170,3660,3660,3660,3660,0
|
||||
20250213,184900,276953170,3660,3660,3660,3660,0
|
||||
20250213,184800,276953170,3660,3660,3660,3660,0
|
||||
20250213,184700,276953170,3660,3660,3660,3660,0
|
||||
20250213,184600,276953170,3660,3660,3660,3660,0
|
||||
20250213,184500,276953170,3660,3660,3660,3660,0
|
||||
20250213,184400,276953170,3660,3660,3660,3660,0
|
||||
20250213,184300,276953170,3660,3660,3660,3660,0
|
||||
20250213,184200,276953170,3660,3660,3660,3660,0
|
||||
20250213,184100,276953170,3660,3660,3660,3660,0
|
||||
20250213,184000,276953170,3660,3660,3660,3660,0
|
||||
20250213,183900,276953170,3660,3660,3660,3660,0
|
||||
20250213,183800,276953170,3660,3660,3660,3660,0
|
||||
20250213,183700,276953170,3660,3660,3660,3660,0
|
||||
20250213,183600,276953170,3660,3660,3660,3660,633
|
||||
20250213,183500,276953170,3660,3660,3660,3660,0
|
||||
20250213,183400,276953170,3660,3660,3660,3660,0
|
||||
20250213,183300,276953170,3660,3660,3660,3660,0
|
||||
20250213,183200,276953170,3660,3660,3660,3660,0
|
||||
20250213,183100,276953170,3660,3660,3660,3660,0
|
||||
20250213,183000,276953170,3660,3660,3660,3660,0
|
||||
20250213,182900,276953170,3660,3660,3660,3660,0
|
||||
20250213,182800,276953170,3660,3660,3660,3660,0
|
||||
20250213,182700,276953170,3660,3660,3660,3660,0
|
||||
20250213,182600,276953170,3660,3660,3660,3660,0
|
||||
20250213,182500,276953170,3660,3660,3660,3660,0
|
||||
20250213,182400,276953170,3660,3660,3660,3660,0
|
||||
20250213,182300,276953170,3660,3660,3660,3660,0
|
||||
20250213,182200,276953170,3660,3660,3660,3660,0
|
||||
20250213,182100,276953170,3660,3660,3660,3660,0
|
||||
20250213,182000,276953170,3660,3660,3660,3660,0
|
||||
20250213,181900,276953170,3660,3660,3660,3660,0
|
||||
20250213,181800,276953170,3660,3660,3660,3660,0
|
||||
20250213,181700,276953170,3660,3660,3660,3660,0
|
||||
20250213,181600,276953170,3660,3660,3660,3660,0
|
||||
20250213,181500,276953170,3660,3660,3660,3660,0
|
||||
20250213,181400,276953170,3660,3660,3660,3660,0
|
||||
20250213,181300,276953170,3660,3660,3660,3660,0
|
||||
20250213,181200,276953170,3660,3660,3660,3660,0
|
||||
20250213,181100,276953170,3660,3660,3660,3660,0
|
||||
20250213,181000,276953170,3660,3660,3660,3660,0
|
||||
20250213,180900,276953170,3660,3660,3660,3660,0
|
||||
20250213,180800,276953170,3660,3660,3660,3660,0
|
||||
20250213,180700,276953170,3660,3660,3660,3660,0
|
||||
20250213,180600,276953170,3660,3660,3660,3660,633
|
||||
20250213,180500,276953170,3660,3660,3660,3660,0
|
||||
20250213,180400,276953170,3660,3660,3660,3660,0
|
||||
20250213,180300,276953170,3660,3660,3660,3660,0
|
||||
20250213,180200,276953170,3660,3660,3660,3660,0
|
||||
20250213,180100,276953170,3660,3660,3660,3660,0
|
||||
20250213,180000,276953170,3660,3660,3660,3660,0
|
||||
20250213,175900,276953170,3660,3660,3660,3660,0
|
||||
20250213,175800,276953170,3660,3660,3660,3660,0
|
||||
20250213,175700,276953170,3660,3660,3660,3660,0
|
||||
20250213,175600,276953170,3660,3660,3660,3660,0
|
||||
20250213,175500,276953170,3660,3660,3660,3660,0
|
||||
20250213,175400,276953170,3660,3660,3660,3660,0
|
||||
20250213,175300,276953170,3660,3660,3660,3660,0
|
||||
20250213,175200,276953170,3660,3660,3660,3660,0
|
||||
20250213,175100,276953170,3660,3660,3660,3660,0
|
||||
20250213,175000,276953170,3660,3660,3660,3660,0
|
||||
20250213,174900,276953170,3660,3660,3660,3660,0
|
||||
20250213,174800,276953170,3660,3660,3660,3660,0
|
||||
20250213,174700,276953170,3660,3660,3660,3660,0
|
||||
20250213,174600,276953170,3660,3660,3660,3660,0
|
||||
20250213,174500,276953170,3660,3660,3660,3660,0
|
||||
20250213,174400,276953170,3660,3660,3660,3660,0
|
||||
20250213,174300,276953170,3660,3660,3660,3660,0
|
||||
20250213,174200,276953170,3660,3660,3660,3660,0
|
||||
20250213,174100,276953170,3660,3660,3660,3660,0
|
||||
20250213,174000,276953170,3660,3660,3660,3660,0
|
||||
20250213,173900,276953170,3660,3660,3660,3660,0
|
||||
20250213,173800,276953170,3660,3660,3660,3660,0
|
||||
20250213,173700,276953170,3660,3660,3660,3660,0
|
||||
20250213,173600,276953170,3660,3660,3660,3660,633
|
||||
20250213,173500,276953170,3660,3660,3660,3660,0
|
||||
20250213,173400,276953170,3660,3660,3660,3660,0
|
||||
20250213,173300,276953170,3660,3660,3660,3660,0
|
||||
20250213,173200,276953170,3660,3660,3660,3660,0
|
||||
20250213,173100,276953170,3660,3660,3660,3660,0
|
||||
20250213,173000,276953170,3660,3660,3660,3660,0
|
||||
20250213,172900,276953170,3660,3660,3660,3660,0
|
||||
20250213,172800,276953170,3660,3660,3660,3660,0
|
||||
20250213,172700,276953170,3660,3660,3660,3660,0
|
||||
20250213,172600,276953170,3660,3660,3660,3660,0
|
||||
20250213,172500,276953170,3660,3660,3660,3660,0
|
||||
20250213,172400,276953170,3660,3660,3660,3660,0
|
||||
20250213,172300,276953170,3660,3660,3660,3660,0
|
||||
20250213,172200,276953170,3660,3660,3660,3660,0
|
||||
20250213,172100,276953170,3660,3660,3660,3660,0
|
||||
20250213,172000,276953170,3660,3660,3660,3660,0
|
||||
20250213,171900,276953170,3660,3660,3660,3660,0
|
||||
20250213,171800,276953170,3660,3660,3660,3660,0
|
||||
20250213,171700,276953170,3660,3660,3660,3660,0
|
||||
20250213,171600,276953170,3660,3660,3660,3660,0
|
||||
20250213,171500,276953170,3660,3660,3660,3660,0
|
||||
20250213,171400,276953170,3660,3660,3660,3660,0
|
||||
20250213,171300,276953170,3660,3660,3660,3660,0
|
||||
20250213,171200,276953170,3660,3660,3660,3660,0
|
||||
20250213,171100,276953170,3660,3660,3660,3660,0
|
||||
20250213,171000,276953170,3660,3660,3660,3660,0
|
||||
20250213,170900,276953170,3660,3660,3660,3660,0
|
||||
20250213,170800,276953170,3660,3660,3660,3660,0
|
||||
20250213,170700,276953170,3660,3660,3660,3660,0
|
||||
20250213,170600,276953170,3660,3660,3660,3660,633
|
||||
20250213,170500,276953170,3660,3660,3660,3660,0
|
||||
20250213,170400,276953170,3660,3660,3660,3660,0
|
||||
20250213,170300,276953170,3660,3660,3660,3660,0
|
||||
20250213,170200,276953170,3660,3660,3660,3660,0
|
||||
20250213,170100,276953170,3660,3660,3660,3660,0
|
||||
20250213,170000,276953170,3660,3660,3660,3660,0
|
||||
20250213,165900,276953170,3660,3660,3660,3660,0
|
||||
20250213,165800,276953170,3660,3660,3660,3660,0
|
||||
20250213,165700,276953170,3660,3660,3660,3660,0
|
||||
20250213,165600,276953170,3660,3660,3660,3660,0
|
||||
20250213,165500,276953170,3660,3660,3660,3660,0
|
||||
20250213,165400,276953170,3660,3660,3660,3660,0
|
||||
20250213,165300,276953170,3660,3660,3660,3660,0
|
||||
20250213,165200,276953170,3660,3660,3660,3660,0
|
||||
20250213,165100,276953170,3660,3660,3660,3660,0
|
||||
20250213,165000,276953170,3660,3660,3660,3660,0
|
||||
20250213,164900,276953170,3660,3660,3660,3660,0
|
||||
20250213,164800,276953170,3660,3660,3660,3660,0
|
||||
20250213,164700,276953170,3660,3660,3660,3660,0
|
||||
20250213,164600,276953170,3660,3660,3660,3660,0
|
||||
20250213,164500,276953170,3660,3660,3660,3660,0
|
||||
20250213,164400,276953170,3660,3660,3660,3660,0
|
||||
20250213,164300,276953170,3660,3660,3660,3660,0
|
||||
20250213,164200,276953170,3660,3660,3660,3660,0
|
||||
20250213,164100,276953170,3660,3660,3660,3660,0
|
||||
20250213,164000,276953170,3660,3660,3660,3660,0
|
||||
20250213,163900,276953170,3660,3660,3660,3660,0
|
||||
20250213,163800,276953170,3660,3660,3660,3660,0
|
||||
20250213,163700,276953170,3660,3660,3660,3660,0
|
||||
20250213,163600,276953170,3660,3660,3660,3660,633
|
||||
20250213,163500,276953170,3660,3660,3660,3660,0
|
||||
20250213,163400,276953170,3660,3660,3660,3660,0
|
||||
20250213,163300,276953170,3660,3660,3660,3660,0
|
||||
20250213,163200,276953170,3660,3660,3660,3660,0
|
||||
20250213,163100,276953170,3660,3660,3660,3660,0
|
||||
20250213,163000,276953170,3660,3660,3660,3660,0
|
||||
20250213,162900,276953170,3660,3660,3660,3660,0
|
||||
20250213,162800,276953170,3660,3660,3660,3660,0
|
||||
20250213,162700,276953170,3660,3660,3660,3660,0
|
||||
20250213,162600,276953170,3660,3660,3660,3660,0
|
||||
20250213,162500,276953170,3660,3660,3660,3660,0
|
||||
20250213,162400,276953170,3660,3660,3660,3660,0
|
||||
20250213,162300,276953170,3660,3660,3660,3660,0
|
||||
20250213,162200,276953170,3660,3660,3660,3660,0
|
||||
20250213,162100,276953170,3660,3660,3660,3660,0
|
||||
20250213,162000,276953170,3660,3660,3660,3660,0
|
||||
20250213,161900,276953170,3660,3660,3660,3660,0
|
||||
20250213,161800,276953170,3660,3660,3660,3660,0
|
||||
20250213,161700,276953170,3660,3660,3660,3660,0
|
||||
20250213,161600,276953170,3660,3660,3660,3660,0
|
||||
20250213,161500,276953170,3660,3660,3660,3660,0
|
||||
20250213,161400,276953170,3660,3660,3660,3660,0
|
||||
20250213,161300,276953170,3660,3660,3660,3660,0
|
||||
20250213,161200,276953170,3660,3660,3660,3660,0
|
||||
20250213,161100,276953170,3660,3660,3660,3660,0
|
||||
20250213,161000,276953170,3660,3660,3660,3660,0
|
||||
20250213,160900,276953170,3660,3660,3660,3660,0
|
||||
20250213,160800,276953170,3660,3660,3660,3660,0
|
||||
20250213,160700,276953170,3660,3660,3660,3660,0
|
||||
20250213,160600,276953170,3660,3660,3660,3660,633
|
||||
20250213,160500,276953170,3660,3660,3660,3660,0
|
||||
20250213,160400,276953170,3660,3660,3660,3660,0
|
||||
20250213,160300,276953170,3660,3660,3660,3660,0
|
||||
20250213,160200,276953170,3660,3660,3660,3660,0
|
||||
20250213,160100,276953170,3660,3660,3660,3660,0
|
||||
20250213,160000,276953170,3660,3660,3660,3660,0
|
||||
20250213,155900,276953170,3660,3660,3660,3660,0
|
||||
20250213,155800,276953170,3660,3660,3660,3660,0
|
||||
20250213,155700,276953170,3660,3660,3660,3660,0
|
||||
20250213,155600,276953170,3660,3660,3660,3660,0
|
||||
20250213,155500,276953170,3660,3660,3660,3660,0
|
||||
20250213,155400,276953170,3660,3660,3660,3660,0
|
||||
20250213,155300,276953170,3660,3660,3660,3660,0
|
||||
20250213,155200,276953170,3660,3660,3660,3660,0
|
||||
20250213,155100,276953170,3660,3660,3660,3660,0
|
||||
20250213,155000,276953170,3660,3660,3660,3660,0
|
||||
20250213,154900,276953170,3660,3660,3660,3660,0
|
||||
20250213,154800,276953170,3660,3660,3660,3660,0
|
||||
20250213,154700,276953170,3660,3660,3660,3660,0
|
||||
20250213,154600,276953170,3660,3660,3660,3660,0
|
||||
20250213,154500,276953170,3660,3660,3660,3660,0
|
||||
20250213,154400,276953170,3660,3660,3660,3660,0
|
||||
20250213,154300,276953170,3660,3660,3660,3660,0
|
||||
20250213,154200,276953170,3660,3660,3660,3660,0
|
||||
20250213,154100,276953170,3660,3660,3660,3660,0
|
||||
20250213,154000,276953170,3660,3660,3660,3660,0
|
||||
20250213,153900,276953170,3660,3660,3660,3660,0
|
||||
20250213,153800,276953170,3660,3660,3660,3660,0
|
||||
20250213,153700,276953170,3660,3660,3660,3660,0
|
||||
20250213,153600,276953170,3660,3660,3660,3660,633
|
||||
20250213,153500,276953170,3660,3660,3660,3660,0
|
||||
20250213,153400,276953170,3660,3660,3660,3660,0
|
||||
20250213,153300,276953170,3660,3660,3660,3660,0
|
||||
20250213,153200,276953170,3660,3660,3660,3660,0
|
||||
20250213,153100,276953170,3660,3660,3660,3660,0
|
||||
20250213,153000,276953170,3660,3660,3660,3660,633
|
||||
20250213,152900,274636390,3660,3660,3660,3660,0
|
||||
20250213,152800,274636390,3660,3660,3660,3660,0
|
||||
20250213,152700,274636390,3660,3660,3660,3660,0
|
||||
20250213,152600,274636390,3660,3660,3660,3660,0
|
||||
20250213,152500,274636390,3660,3660,3660,3660,0
|
||||
20250213,152400,274636390,3660,3660,3660,3660,0
|
||||
20250213,152300,274636390,3660,3660,3660,3660,0
|
||||
20250213,152200,274636390,3660,3660,3660,3660,0
|
||||
20250213,152100,274636390,3660,3660,3660,3660,0
|
||||
20250213,152000,274636390,3660,3660,3660,3660,0
|
||||
20250213,151900,274636390,3660,3660,3660,3660,1
|
||||
20250213,151800,274632730,3680,3680,3680,3680,0
|
||||
20250213,151700,274632730,3680,3680,3680,3680,0
|
||||
20250213,151600,274632730,3680,3680,3680,3680,3
|
||||
20250213,151500,274621690,3680,3680,3680,3680,0
|
||||
20250213,151400,274621690,3680,3680,3680,3680,0
|
||||
20250213,151300,274621690,3680,3680,3680,3680,0
|
||||
20250213,151200,274621690,3680,3680,3680,3680,0
|
||||
20250213,151100,274621690,3680,3680,3680,3680,0
|
||||
20250213,151000,274621690,3680,3680,3680,3680,0
|
||||
20250213,150900,274621690,3680,3645,3680,3645,101
|
||||
20250213,150800,274253510,3680,3680,3680,3680,0
|
||||
20250213,150700,274253510,3680,3680,3680,3680,1
|
||||
20250213,150600,274249830,3640,3655,3655,3640,232
|
||||
20250213,150500,273403365,3650,3650,3650,3650,0
|
||||
20250213,150400,273403365,3650,3650,3650,3650,0
|
||||
20250213,150300,273403365,3650,3650,3650,3650,0
|
||||
20250213,150200,273403365,3650,3650,3650,3650,0
|
||||
20250213,150100,273403365,3650,3650,3650,3650,0
|
||||
20250213,150000,273403365,3650,3650,3650,3650,690
|
||||
20250213,145900,270884865,3660,3660,3660,3660,2
|
||||
20250213,145800,270877545,3660,3660,3660,3650,615
|
||||
20250213,145700,268629780,3660,3660,3660,3660,0
|
||||
20250213,145600,268629780,3660,3660,3660,3660,233
|
||||
20250213,145500,267777000,3660,3660,3660,3660,267
|
||||
20250213,145400,266799780,3660,3660,3660,3660,0
|
||||
20250213,145300,266799780,3660,3660,3660,3660,0
|
||||
20250213,145200,266799780,3660,3660,3660,3660,0
|
||||
20250213,145100,266799780,3660,3660,3660,3660,0
|
||||
20250213,145000,266799780,3660,3660,3660,3660,0
|
||||
20250213,144900,266799780,3660,3660,3660,3660,1
|
||||
20250213,144800,266796120,3660,3665,3665,3660,299
|
||||
20250213,144700,265701770,3665,3665,3665,3665,0
|
||||
20250213,144600,265701770,3665,3665,3665,3665,0
|
||||
20250213,144500,265701770,3665,3665,3665,3665,60
|
||||
20250213,144400,265481870,3665,3670,3670,3665,115
|
||||
20250213,144300,265060320,3675,3675,3675,3675,0
|
||||
20250213,144200,265060320,3675,3665,3675,3665,111
|
||||
20250213,144100,264653395,3665,3665,3665,3665,0
|
||||
20250213,144000,264653395,3665,3665,3665,3665,0
|
||||
20250213,143900,264653395,3665,3665,3665,3665,2
|
||||
20250213,143800,264646065,3680,3680,3680,3680,0
|
||||
20250213,143700,264646065,3680,3680,3680,3680,0
|
||||
20250213,143600,264646065,3680,3680,3680,3680,0
|
||||
20250213,143500,264646065,3680,3680,3680,3680,3
|
||||
20250213,143400,264635025,3685,3685,3685,3685,0
|
||||
20250213,143300,264635025,3685,3685,3685,3685,0
|
||||
20250213,143200,264635025,3685,3685,3685,3685,0
|
||||
20250213,143100,264635025,3685,3685,3685,3685,0
|
||||
20250213,143000,264635025,3685,3685,3685,3685,0
|
||||
20250213,142900,264635025,3685,3665,3685,3665,165
|
||||
20250213,142800,264029960,3665,3670,3670,3665,75
|
||||
20250213,142700,263754985,3670,3680,3680,3670,88
|
||||
20250213,142600,263431205,3685,3680,3685,3680,4
|
||||
20250213,142500,263416480,3695,3700,3700,3695,6
|
||||
20250213,142400,263394285,3700,3700,3700,3700,0
|
||||
20250213,142300,263394285,3700,3695,3700,3695,13
|
||||
20250213,142200,263346240,3700,3700,3700,3700,0
|
||||
20250213,142100,263346240,3700,3700,3700,3700,0
|
||||
20250213,142000,263346240,3700,3700,3700,3700,3
|
||||
20250213,141900,263335140,3695,3695,3695,3695,0
|
||||
20250213,141800,263335140,3695,3695,3695,3695,5
|
||||
20250213,141700,263316665,3695,3700,3700,3695,31
|
||||
20250213,141600,263202115,3695,3695,3695,3695,50
|
||||
20250213,141500,263017365,3700,3700,3700,3700,61
|
||||
20250213,141400,262791665,3700,3700,3700,3700,0
|
||||
20250213,141300,262791665,3700,3700,3700,3700,0
|
||||
20250213,141200,262791665,3700,3700,3700,3700,0
|
||||
20250213,141100,262791665,3700,3700,3700,3700,2
|
||||
20250213,141000,262784265,3695,3695,3695,3695,12
|
||||
20250213,140900,262739925,3695,3695,3695,3695,0
|
||||
20250213,140800,262739925,3695,3695,3695,3695,0
|
||||
20250213,140700,262739925,3695,3695,3695,3695,0
|
||||
20250213,140600,262739925,3695,3695,3695,3695,149
|
||||
20250213,140500,262189370,3695,3695,3695,3695,9
|
||||
20250213,140400,262156115,3700,3695,3700,3695,242
|
||||
20250213,140300,261261825,3695,3690,3695,3690,88
|
||||
20250213,140200,260936760,3670,3695,3695,3665,733
|
||||
20250213,140100,258245500,3705,3705,3705,3705,0
|
||||
20250213,140000,258245500,3705,3705,3705,3705,41
|
||||
20250213,135900,258093595,3710,3710,3710,3710,0
|
||||
20250213,135800,258093595,3710,3710,3710,3710,0
|
||||
20250213,135700,258093595,3710,3710,3710,3710,0
|
||||
20250213,135600,258093595,3710,3710,3710,3710,100
|
||||
20250213,135500,257722595,3710,3710,3710,3710,297
|
||||
20250213,135400,256620725,3710,3710,3710,3710,3
|
||||
20250213,135300,256609595,3710,3710,3710,3705,103
|
||||
20250213,135200,256227595,3710,3710,3710,3685,21
|
||||
20250213,135100,256150160,3685,3685,3685,3685,100
|
||||
20250213,135000,255781660,3720,3690,3720,3690,11026
|
||||
20250213,134900,214844605,3690,3690,3690,3690,0
|
||||
20250213,134800,214844605,3690,3690,3690,3690,0
|
||||
20250213,134700,214844605,3690,3690,3690,3690,1
|
||||
20250213,134600,214840915,3690,3690,3690,3690,0
|
||||
20250213,134500,214840915,3690,3690,3690,3690,0
|
||||
20250213,134400,214840915,3690,3690,3690,3690,0
|
||||
20250213,134300,214840915,3690,3685,3690,3685,5
|
||||
20250213,134200,214822485,3690,3690,3690,3690,0
|
||||
20250213,134100,214822485,3690,3690,3690,3690,0
|
||||
20250213,134000,214822485,3690,3690,3690,3690,0
|
||||
20250213,133900,214822485,3690,3690,3690,3690,0
|
||||
20250213,133800,214822485,3690,3690,3690,3690,41
|
||||
20250213,133700,214671195,3685,3685,3685,3685,0
|
||||
20250213,133600,214671195,3685,3685,3685,3685,12
|
||||
20250213,133500,214626975,3685,3695,3695,3685,94
|
||||
20250213,133400,214279780,3690,3690,3690,3690,0
|
||||
20250213,133300,214279780,3690,3690,3690,3690,0
|
||||
20250213,133200,214279780,3690,3690,3690,3690,2
|
||||
20250213,133100,214272400,3695,3695,3695,3695,70
|
||||
20250213,133000,214013750,3695,3695,3695,3695,0
|
||||
20250213,132900,214013750,3695,3695,3695,3695,292
|
||||
20250213,132800,212934810,3695,3695,3695,3695,438
|
||||
20250213,132700,211316400,3690,3690,3690,3690,254
|
||||
20250213,132600,210379140,3690,3690,3690,3690,0
|
||||
20250213,132500,210379140,3690,3690,3690,3690,0
|
||||
20250213,132400,210379140,3690,3685,3690,3685,30
|
||||
20250213,132300,210268530,3685,3685,3685,3685,9
|
||||
20250213,132200,210235365,3685,3685,3685,3685,0
|
||||
20250213,132100,210235365,3685,3685,3685,3685,0
|
||||
20250213,132000,210235365,3685,3685,3685,3685,0
|
||||
20250213,131900,210235365,3685,3685,3685,3685,3
|
||||
20250213,131800,210224310,3685,3685,3685,3685,0
|
||||
20250213,131700,210224310,3685,3685,3685,3685,0
|
||||
20250213,131600,210224310,3685,3685,3685,3685,1
|
||||
20250213,131500,210220625,3685,3685,3685,3685,0
|
||||
20250213,131400,210220625,3685,3680,3685,3680,152
|
||||
20250213,131300,209661260,3680,3680,3680,3680,0
|
||||
20250213,131200,209661260,3680,3680,3680,3680,0
|
||||
20250213,131100,209661260,3680,3680,3680,3680,0
|
||||
20250213,131000,209661260,3680,3680,3680,3680,0
|
||||
20250213,130900,209661260,3680,3680,3680,3680,47
|
||||
20250213,130800,209488300,3680,3680,3680,3680,0
|
||||
20250213,130700,209488300,3680,3680,3680,3680,0
|
||||
20250213,130600,209488300,3680,3680,3680,3680,0
|
||||
20250213,130500,209488300,3680,3670,3680,3655,570
|
||||
20250213,130400,207394700,3690,3690,3690,3690,0
|
||||
20250213,130300,207394700,3690,3690,3690,3690,0
|
||||
20250213,130200,207394700,3690,3690,3690,3690,0
|
||||
20250213,130100,207394700,3690,3690,3690,3690,0
|
||||
20250213,130000,207394700,3690,3690,3690,3690,35
|
||||
20250213,125900,207265550,3690,3690,3690,3690,0
|
||||
20250213,125800,207265550,3690,3690,3690,3690,50
|
||||
20250213,125700,207081050,3690,3690,3690,3690,0
|
||||
20250213,125600,207081050,3690,3690,3690,3690,150
|
||||
20250213,125500,206527550,3690,3690,3690,3690,0
|
||||
20250213,125400,206527550,3690,3685,3690,3685,22
|
||||
20250213,125300,206446375,3690,3690,3690,3690,0
|
||||
20250213,125200,206446375,3690,3690,3690,3690,0
|
||||
20250213,125100,206446375,3690,3690,3690,3690,1
|
||||
20250213,125000,206442685,3670,3670,3670,3670,133
|
||||
20250213,124900,205954575,3675,3675,3675,3675,145
|
||||
20250213,124800,205421700,3685,3685,3685,3685,0
|
||||
20250213,124700,205421700,3685,3685,3685,3685,0
|
||||
20250213,124600,205421700,3685,3685,3685,3685,0
|
||||
20250213,124500,205421700,3685,3685,3685,3685,0
|
||||
20250213,124400,205421700,3685,3685,3685,3685,0
|
||||
20250213,124300,205421700,3685,3685,3685,3685,0
|
||||
20250213,124200,205421700,3685,3685,3685,3685,0
|
||||
20250213,124100,205421700,3685,3685,3685,3685,0
|
||||
20250213,124000,205421700,3685,3685,3685,3685,0
|
||||
20250213,123900,205421700,3685,3685,3685,3685,0
|
||||
20250213,123800,205421700,3685,3685,3685,3685,0
|
||||
20250213,123700,205421700,3685,3675,3685,3675,5
|
||||
20250213,123600,205403285,3675,3675,3675,3675,0
|
||||
20250213,123500,205403285,3675,3670,3675,3670,1148
|
||||
20250213,123400,201184390,3675,3675,3675,3675,0
|
||||
20250213,123300,201184390,3675,3675,3675,3675,0
|
||||
20250213,123200,201184390,3675,3675,3675,3675,0
|
||||
20250213,123100,201184390,3675,3675,3675,3675,0
|
||||
20250213,123000,201184390,3675,3675,3675,3675,0
|
||||
20250213,122900,201184390,3675,3675,3675,3675,0
|
||||
20250213,122800,201184390,3675,3675,3675,3675,0
|
||||
20250213,122700,201184390,3675,3660,3675,3660,171
|
||||
20250213,122600,200558515,3665,3665,3665,3665,1
|
||||
20250213,122500,200554850,3665,3665,3665,3665,0
|
||||
20250213,122400,200554850,3665,3670,3670,3665,48
|
||||
20250213,122300,200378780,3675,3675,3675,3675,0
|
||||
20250213,122200,200378780,3675,3675,3675,3675,0
|
||||
20250213,122100,200378780,3675,3675,3675,3675,0
|
||||
20250213,122000,200378780,3675,3675,3675,3675,0
|
||||
20250213,121900,200378780,3675,3675,3675,3675,0
|
||||
20250213,121800,200378780,3675,3675,3675,3675,0
|
||||
20250213,121700,200378780,3675,3675,3675,3675,0
|
||||
20250213,121600,200378780,3675,3675,3675,3675,0
|
||||
20250213,121500,200378780,3675,3675,3675,3675,0
|
||||
20250213,121400,200378780,3675,3675,3675,3675,1
|
||||
20250213,121300,200375105,3675,3675,3675,3675,0
|
||||
20250213,121200,200375105,3675,3675,3675,3675,0
|
||||
20250213,121100,200375105,3675,3675,3675,3675,0
|
||||
20250213,121000,200375105,3675,3675,3675,3675,0
|
||||
20250213,120900,200375105,3675,3675,3675,3675,0
|
||||
20250213,120800,200375105,3675,3675,3675,3675,0
|
||||
20250213,120700,200375105,3675,3675,3675,3675,0
|
||||
20250213,120600,200375105,3675,3675,3675,3675,0
|
||||
20250213,120500,200375105,3675,3675,3675,3675,0
|
||||
20250213,120400,200375105,3675,3675,3675,3675,150
|
||||
20250213,120300,199823855,3690,3690,3690,3690,0
|
||||
20250213,120200,199823855,3690,3690,3690,3690,0
|
||||
20250213,120100,199823855,3690,3690,3690,3690,0
|
||||
20250213,120000,199823855,3690,3690,3690,3690,0
|
||||
20250213,115900,199823855,3690,3690,3690,3690,0
|
||||
20250213,115800,199823855,3690,3690,3690,3690,0
|
||||
20250213,115700,199823855,3690,3690,3690,3690,1
|
||||
20250213,115600,199820165,3690,3690,3690,3690,3
|
||||
20250213,115500,199809095,3665,3665,3665,3665,83
|
||||
20250213,115400,199504900,3695,3680,3695,3680,164
|
||||
20250213,115300,198900160,3680,3680,3680,3680,0
|
||||
20250213,115200,198900160,3680,3680,3680,3680,2
|
||||
20250213,115100,198892800,3680,3680,3680,3680,0
|
||||
20250213,115000,198892800,3680,3680,3680,3680,8
|
||||
20250213,114900,198863360,3660,3660,3660,3660,0
|
||||
20250213,114800,198863360,3660,3660,3660,3660,0
|
||||
20250213,114700,198863360,3660,3660,3660,3660,0
|
||||
20250213,114600,198863360,3660,3660,3660,3660,10
|
||||
20250213,114500,198826760,3660,3660,3660,3660,10
|
||||
20250213,114400,198790160,3660,3655,3660,3655,11
|
||||
20250213,114300,198749950,3650,3650,3650,3650,0
|
||||
20250213,114200,198749950,3650,3670,3670,3650,750
|
||||
20250213,114100,196005815,3670,3675,3675,3670,282
|
||||
20250213,114000,194969805,3685,3685,3685,3680,215
|
||||
20250213,113900,194178530,3685,3685,3685,3685,10
|
||||
20250213,113800,194141680,3690,3690,3690,3690,510
|
||||
20250213,113700,192259780,3695,3695,3695,3695,0
|
||||
20250213,113600,192259780,3695,3695,3695,3695,1
|
||||
20250213,113500,192256085,3690,3690,3690,3690,25
|
||||
20250213,113400,192163835,3690,3690,3690,3690,3
|
||||
20250213,113300,192152765,3695,3695,3695,3695,10
|
||||
20250213,113200,192115815,3685,3690,3690,3685,88
|
||||
20250213,113100,191791105,3695,3695,3695,3695,0
|
||||
20250213,113000,191791105,3695,3695,3695,3695,1
|
||||
20250213,112900,191787410,3690,3695,3695,3690,311
|
||||
20250213,112800,190639765,3690,3690,3690,3690,321
|
||||
20250213,112700,189455275,3690,3690,3690,3690,30
|
||||
20250213,112600,189344575,3690,3690,3690,3690,2
|
||||
20250213,112500,189337195,3690,3690,3690,3690,0
|
||||
20250213,112400,189337195,3690,3690,3690,3690,0
|
||||
20250213,112300,189337195,3690,3690,3690,3690,0
|
||||
20250213,112200,189337195,3690,3685,3690,3685,678
|
||||
20250213,112100,186838760,3685,3695,3700,3685,28
|
||||
20250213,112000,186735460,3700,3700,3700,3700,0
|
||||
20250213,111900,186735460,3700,3700,3700,3700,0
|
||||
20250213,111800,186735460,3700,3700,3700,3700,27
|
||||
20250213,111700,186635560,3700,3700,3700,3700,2
|
||||
20250213,111600,186628160,3695,3695,3695,3695,590
|
||||
20250213,111500,184448110,3695,3695,3695,3695,0
|
||||
20250213,111400,184448110,3695,3695,3695,3695,0
|
||||
20250213,111300,184448110,3695,3695,3695,3695,204
|
||||
20250213,111200,183694330,3695,3705,3705,3695,72
|
||||
20250213,111100,183428050,3705,3705,3705,3705,17
|
||||
20250213,111000,183365065,3705,3715,3715,3705,62
|
||||
20250213,110900,183135345,3720,3720,3720,3720,0
|
||||
20250213,110800,183135345,3720,3720,3720,3720,0
|
||||
20250213,110700,183135345,3720,3720,3720,3720,2
|
||||
20250213,110600,183127905,3715,3720,3720,3715,324
|
||||
20250213,110500,181923125,3720,3715,3720,3715,1003
|
||||
20250213,110400,178195220,3715,3715,3715,3715,1
|
||||
20250213,110300,178191505,3715,3710,3720,3710,1512
|
||||
20250213,110200,172574195,3710,3705,3710,3705,674
|
||||
20250213,110100,170073840,3700,3700,3700,3700,0
|
||||
20250213,110000,170073840,3700,3700,3700,3700,3
|
||||
20250213,105900,170062740,3705,3705,3705,3705,1200
|
||||
20250213,105800,165616740,3700,3700,3700,3700,410
|
||||
20250213,105700,164099740,3700,3700,3700,3700,0
|
||||
20250213,105600,164099740,3700,3695,3700,3695,617
|
||||
20250213,105500,161819920,3695,3695,3695,3695,58
|
||||
20250213,105400,161605610,3700,3700,3700,3700,501
|
||||
20250213,105300,159751910,3690,3690,3700,3690,1090
|
||||
20250213,105200,155729765,3690,3690,3690,3690,11
|
||||
20250213,105100,155689175,3690,3690,3690,3690,41
|
||||
20250213,105000,155537885,3690,3690,3690,3690,81
|
||||
20250213,104900,155238995,3700,3695,3700,3695,710
|
||||
20250213,104800,152615460,3700,3700,3700,3700,0
|
||||
20250213,104700,152615460,3700,3705,3705,3700,103
|
||||
20250213,104600,152234195,3705,3710,3710,3705,230
|
||||
20250213,104500,151381045,3705,3700,3705,3700,893
|
||||
20250213,104400,148073015,3695,3695,3695,3695,97
|
||||
20250213,104300,147714600,3695,3695,3695,3695,28
|
||||
20250213,104200,147611140,3700,3695,3700,3690,654
|
||||
20250213,104100,145192675,3695,3695,3695,3695,0
|
||||
20250213,104000,145192675,3695,3695,3695,3695,44
|
||||
20250213,103900,145030095,3710,3700,3710,3700,91
|
||||
20250213,103800,144693085,3700,3705,3705,3700,6
|
||||
20250213,103700,144670870,3705,3710,3710,3705,225
|
||||
20250213,103600,143836615,3710,3705,3710,3705,20
|
||||
20250213,103500,143762420,3720,3720,3720,3720,1
|
||||
20250213,103400,143758700,3680,3715,3730,3680,1619
|
||||
20250213,103300,137787895,3720,3720,3720,3720,10
|
||||
20250213,103200,137750695,3680,3705,3720,3680,3265
|
||||
20250213,103100,125631800,3695,3695,3695,3695,26
|
||||
20250213,103000,125535730,3700,3700,3700,3700,861
|
||||
20250213,102900,122350030,3700,3690,3700,3690,463
|
||||
20250213,102800,120637530,3690,3680,3690,3680,482
|
||||
20250213,102700,118861670,3680,3685,3690,3680,10
|
||||
20250213,102600,118824855,3700,3700,3700,3700,0
|
||||
20250213,102500,118824855,3700,3700,3700,3700,50
|
||||
20250213,102400,118639855,3700,3680,3700,3680,400
|
||||
20250213,102300,117159875,3700,3700,3700,3700,0
|
||||
20250213,102200,117159875,3700,3680,3700,3680,10
|
||||
20250213,102100,117123055,3700,3700,3705,3700,1249
|
||||
20250213,102000,112500695,3700,3700,3705,3700,1735
|
||||
20250213,101900,106080985,3700,3680,3700,3680,2091
|
||||
20250213,101800,98357160,3680,3670,3680,3670,1662
|
||||
20250213,101700,92243015,3675,3675,3675,3635,157
|
||||
20250213,101600,91667960,3670,3645,3670,3640,677
|
||||
20250213,101500,89185615,3645,3645,3655,3645,415
|
||||
20250213,101400,87668810,3665,3665,3665,3665,1
|
||||
20250213,101300,87665145,3665,3665,3665,3665,300
|
||||
20250213,101200,86565645,3670,3660,3670,3660,1638
|
||||
20250213,101100,80557185,3660,3660,3660,3660,29
|
||||
20250213,101000,80451045,3665,3665,3665,3665,101
|
||||
20250213,100900,80080880,3665,3660,3665,3660,991
|
||||
20250213,100800,76451190,3660,3660,3660,3660,1
|
||||
20250213,100700,76447530,3650,3650,3650,3650,1139
|
||||
20250213,100600,72290180,3645,3645,3645,3645,108
|
||||
20250213,100500,71896520,3640,3640,3640,3640,0
|
||||
20250213,100400,71896520,3640,3650,3650,3640,93
|
||||
20250213,100300,71557990,3650,3645,3650,3645,34
|
||||
20250213,100200,71433990,3640,3635,3640,3635,1478
|
||||
20250213,100100,66056460,3630,3630,3630,3630,12
|
||||
20250213,100000,66012900,3630,3630,3630,3630,0
|
||||
20250213,095900,66012900,3630,3615,3630,3615,12
|
||||
20250213,095800,65969505,3620,3620,3620,3620,0
|
||||
20250213,095700,65969505,3620,3620,3620,3620,0
|
||||
20250213,095600,65969505,3620,3620,3620,3620,69
|
||||
20250213,095500,65719725,3620,3620,3620,3620,0
|
||||
20250213,095400,65719725,3620,3620,3620,3620,16
|
||||
20250213,095300,65661805,3620,3620,3620,3620,44
|
||||
20250213,095200,65502525,3635,3635,3635,3635,5
|
||||
20250213,095100,65484350,3635,3635,3635,3635,201
|
||||
20250213,095000,64753715,3640,3640,3640,3640,0
|
||||
20250213,094900,64753715,3640,3640,3640,3640,118
|
||||
20250213,094800,64324195,3635,3635,3635,3635,366
|
||||
20250213,094700,62993785,3635,3635,3635,3635,2
|
||||
20250213,094600,62986515,3620,3630,3630,3620,218
|
||||
20250213,094500,62196785,3630,3630,3630,3630,119
|
||||
20250213,094400,61764815,3635,3630,3635,3630,100
|
||||
20250213,094300,61401810,3630,3630,3630,3630,101
|
||||
20250213,094200,61035180,3630,3625,3630,3625,214
|
||||
20250213,094100,60259360,3630,3630,3630,3630,30
|
||||
20250213,094000,60150460,3635,3635,3635,3635,100
|
||||
20250213,093900,59786960,3635,3635,3635,3635,0
|
||||
20250213,093800,59786960,3635,3635,3635,3635,1
|
||||
20250213,093700,59783325,3635,3635,3635,3635,150
|
||||
20250213,093600,59238075,3625,3625,3625,3625,0
|
||||
20250213,093500,59238075,3625,3625,3625,3625,0
|
||||
20250213,093400,59238075,3625,3625,3625,3625,0
|
||||
20250213,093300,59238075,3625,3635,3635,3625,550
|
||||
20250213,093200,57243825,3635,3635,3635,3635,150
|
||||
20250213,093100,56698575,3640,3650,3650,3640,420
|
||||
20250213,093000,55166775,3650,3655,3655,3650,795
|
||||
20250213,092900,52264175,3655,3660,3660,3655,600
|
||||
20250213,092800,50070675,3660,3660,3660,3660,203
|
||||
20250213,092700,49327695,3660,3660,3660,3660,0
|
||||
20250213,092600,49327695,3660,3660,3660,3660,48
|
||||
20250213,092500,49152015,3660,3660,3665,3660,339
|
||||
20250213,092400,47911265,3660,3655,3660,3655,289
|
||||
20250213,092300,46853700,3655,3655,3655,3655,39
|
||||
20250213,092200,46711155,3660,3660,3660,3660,225
|
||||
20250213,092100,45887655,3665,3630,3665,3630,1563
|
||||
20250213,092000,40187335,3625,3625,3625,3625,47
|
||||
20250213,091900,40016960,3620,3620,3620,3620,0
|
||||
20250213,091800,40016960,3620,3620,3620,3620,23
|
||||
20250213,091700,39933700,3620,3615,3620,3615,367
|
||||
20250213,091600,38605410,3615,3605,3615,3605,584
|
||||
20250213,091500,36494295,3605,3605,3605,3605,19
|
||||
20250213,091400,36425800,3605,3605,3605,3605,42
|
||||
20250213,091300,36274390,3605,3605,3605,3605,20
|
||||
20250213,091200,36202290,3605,3605,3605,3605,50
|
||||
20250213,091100,36022040,3605,3605,3605,3605,90
|
||||
20250213,091000,35697590,3605,3605,3605,3605,52
|
||||
20250213,090900,35510130,3605,3605,3605,3605,800
|
||||
20250213,090800,32626130,3620,3620,3620,3620,0
|
||||
20250213,090700,32626130,3620,3620,3620,3620,200
|
||||
20250213,090600,31902130,3605,3605,3605,3605,2
|
||||
20250213,090500,31894920,3605,3610,3620,3605,571
|
||||
20250213,090400,29830950,3610,3610,3610,3610,1
|
||||
20250213,090300,29827340,3605,3605,3605,3605,1
|
||||
20250213,090200,29823735,3620,3620,3640,3620,282
|
||||
20250213,090100,28802865,3590,3630,3650,3590,2140
|
||||
20250213,090000,21088575,3620,3650,3665,3595,5794
|
||||
|
Reference in New Issue
Block a user