Update 2025-02-13 2830 candle_min
This commit is contained in:
611
024090/min/candle-20250213.csv
Normal file
611
024090/min/candle-20250213.csv
Normal file
@@ -0,0 +1,611 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250213,190900,203719270,11570,11570,11570,11570,68
|
||||
20250213,190800,203719270,11570,11570,11570,11570,0
|
||||
20250213,190700,203719270,11570,11570,11570,11570,0
|
||||
20250213,190600,203719270,11570,11570,11570,11570,0
|
||||
20250213,190500,203719270,11570,11570,11570,11570,0
|
||||
20250213,190400,203719270,11570,11570,11570,11570,0
|
||||
20250213,190300,203719270,11570,11570,11570,11570,0
|
||||
20250213,190200,203719270,11570,11570,11570,11570,0
|
||||
20250213,190100,203719270,11570,11570,11570,11570,0
|
||||
20250213,190000,203719270,11570,11570,11570,11570,0
|
||||
20250213,185900,203719270,11570,11570,11570,11570,0
|
||||
20250213,185800,203719270,11570,11570,11570,11570,0
|
||||
20250213,185700,203719270,11570,11570,11570,11570,0
|
||||
20250213,185600,203719270,11570,11570,11570,11570,0
|
||||
20250213,185500,203719270,11570,11570,11570,11570,0
|
||||
20250213,185400,203719270,11570,11570,11570,11570,0
|
||||
20250213,185300,203719270,11570,11570,11570,11570,0
|
||||
20250213,185200,203719270,11570,11570,11570,11570,0
|
||||
20250213,185100,203719270,11570,11570,11570,11570,0
|
||||
20250213,185000,203719270,11570,11570,11570,11570,0
|
||||
20250213,184900,203719270,11570,11570,11570,11570,0
|
||||
20250213,184800,203719270,11570,11570,11570,11570,0
|
||||
20250213,184700,203719270,11570,11570,11570,11570,0
|
||||
20250213,184600,203719270,11570,11570,11570,11570,0
|
||||
20250213,184500,203719270,11570,11570,11570,11570,0
|
||||
20250213,184400,203719270,11570,11570,11570,11570,0
|
||||
20250213,184300,203719270,11570,11570,11570,11570,0
|
||||
20250213,184200,203719270,11570,11570,11570,11570,0
|
||||
20250213,184100,203719270,11570,11570,11570,11570,0
|
||||
20250213,184000,203719270,11570,11570,11570,11570,0
|
||||
20250213,183900,203719270,11570,11570,11570,11570,68
|
||||
20250213,183800,203719270,11570,11570,11570,11570,0
|
||||
20250213,183700,203719270,11570,11570,11570,11570,0
|
||||
20250213,183600,203719270,11570,11570,11570,11570,0
|
||||
20250213,183500,203719270,11570,11570,11570,11570,0
|
||||
20250213,183400,203719270,11570,11570,11570,11570,0
|
||||
20250213,183300,203719270,11570,11570,11570,11570,0
|
||||
20250213,183200,203719270,11570,11570,11570,11570,0
|
||||
20250213,183100,203719270,11570,11570,11570,11570,0
|
||||
20250213,183000,203719270,11570,11570,11570,11570,0
|
||||
20250213,182900,203719270,11570,11570,11570,11570,0
|
||||
20250213,182800,203719270,11570,11570,11570,11570,0
|
||||
20250213,182700,203719270,11570,11570,11570,11570,0
|
||||
20250213,182600,203719270,11570,11570,11570,11570,0
|
||||
20250213,182500,203719270,11570,11570,11570,11570,0
|
||||
20250213,182400,203719270,11570,11570,11570,11570,0
|
||||
20250213,182300,203719270,11570,11570,11570,11570,0
|
||||
20250213,182200,203719270,11570,11570,11570,11570,0
|
||||
20250213,182100,203719270,11570,11570,11570,11570,0
|
||||
20250213,182000,203719270,11570,11570,11570,11570,0
|
||||
20250213,181900,203719270,11570,11570,11570,11570,0
|
||||
20250213,181800,203719270,11570,11570,11570,11570,0
|
||||
20250213,181700,203719270,11570,11570,11570,11570,0
|
||||
20250213,181600,203719270,11570,11570,11570,11570,0
|
||||
20250213,181500,203719270,11570,11570,11570,11570,0
|
||||
20250213,181400,203719270,11570,11570,11570,11570,0
|
||||
20250213,181300,203719270,11570,11570,11570,11570,0
|
||||
20250213,181200,203719270,11570,11570,11570,11570,0
|
||||
20250213,181100,203719270,11570,11570,11570,11570,0
|
||||
20250213,181000,203719270,11570,11570,11570,11570,0
|
||||
20250213,180900,203719270,11570,11570,11570,11570,68
|
||||
20250213,180800,203719270,11570,11570,11570,11570,0
|
||||
20250213,180700,203719270,11570,11570,11570,11570,0
|
||||
20250213,180600,203719270,11570,11570,11570,11570,0
|
||||
20250213,180500,203719270,11570,11570,11570,11570,0
|
||||
20250213,180400,203719270,11570,11570,11570,11570,0
|
||||
20250213,180300,203719270,11570,11570,11570,11570,0
|
||||
20250213,180200,203719270,11570,11570,11570,11570,0
|
||||
20250213,180100,203719270,11570,11570,11570,11570,0
|
||||
20250213,180000,203719270,11570,11570,11570,11570,0
|
||||
20250213,175900,203719270,11570,11570,11570,11570,0
|
||||
20250213,175800,203719270,11570,11570,11570,11570,0
|
||||
20250213,175700,203719270,11570,11570,11570,11570,0
|
||||
20250213,175600,203719270,11570,11570,11570,11570,0
|
||||
20250213,175500,203719270,11570,11570,11570,11570,0
|
||||
20250213,175400,203719270,11570,11570,11570,11570,0
|
||||
20250213,175300,203719270,11570,11570,11570,11570,0
|
||||
20250213,175200,203719270,11570,11570,11570,11570,0
|
||||
20250213,175100,203719270,11570,11570,11570,11570,0
|
||||
20250213,175000,203719270,11570,11570,11570,11570,0
|
||||
20250213,174900,203719270,11570,11570,11570,11570,0
|
||||
20250213,174800,203719270,11570,11570,11570,11570,0
|
||||
20250213,174700,203719270,11570,11570,11570,11570,0
|
||||
20250213,174600,203719270,11570,11570,11570,11570,0
|
||||
20250213,174500,203719270,11570,11570,11570,11570,0
|
||||
20250213,174400,203719270,11570,11570,11570,11570,0
|
||||
20250213,174300,203719270,11570,11570,11570,11570,0
|
||||
20250213,174200,203719270,11570,11570,11570,11570,0
|
||||
20250213,174100,203719270,11570,11570,11570,11570,0
|
||||
20250213,174000,203719270,11570,11570,11570,11570,0
|
||||
20250213,173900,203719270,11570,11570,11570,11570,68
|
||||
20250213,173800,203719270,11570,11570,11570,11570,0
|
||||
20250213,173700,203719270,11570,11570,11570,11570,0
|
||||
20250213,173600,203719270,11570,11570,11570,11570,0
|
||||
20250213,173500,203719270,11570,11570,11570,11570,0
|
||||
20250213,173400,203719270,11570,11570,11570,11570,0
|
||||
20250213,173300,203719270,11570,11570,11570,11570,0
|
||||
20250213,173200,203719270,11570,11570,11570,11570,0
|
||||
20250213,173100,203719270,11570,11570,11570,11570,0
|
||||
20250213,173000,203719270,11570,11570,11570,11570,0
|
||||
20250213,172900,203719270,11570,11570,11570,11570,0
|
||||
20250213,172800,203719270,11570,11570,11570,11570,0
|
||||
20250213,172700,203719270,11570,11570,11570,11570,0
|
||||
20250213,172600,203719270,11570,11570,11570,11570,0
|
||||
20250213,172500,203719270,11570,11570,11570,11570,0
|
||||
20250213,172400,203719270,11570,11570,11570,11570,0
|
||||
20250213,172300,203719270,11570,11570,11570,11570,0
|
||||
20250213,172200,203719270,11570,11570,11570,11570,0
|
||||
20250213,172100,203719270,11570,11570,11570,11570,0
|
||||
20250213,172000,203719270,11570,11570,11570,11570,0
|
||||
20250213,171900,203719270,11570,11570,11570,11570,0
|
||||
20250213,171800,203719270,11570,11570,11570,11570,0
|
||||
20250213,171700,203719270,11570,11570,11570,11570,0
|
||||
20250213,171600,203719270,11570,11570,11570,11570,0
|
||||
20250213,171500,203719270,11570,11570,11570,11570,0
|
||||
20250213,171400,203719270,11570,11570,11570,11570,0
|
||||
20250213,171300,203719270,11570,11570,11570,11570,0
|
||||
20250213,171200,203719270,11570,11570,11570,11570,0
|
||||
20250213,171100,203719270,11570,11570,11570,11570,0
|
||||
20250213,171000,203719270,11570,11570,11570,11570,0
|
||||
20250213,170900,203719270,11570,11570,11570,11570,68
|
||||
20250213,170800,203719270,11570,11570,11570,11570,0
|
||||
20250213,170700,203719270,11570,11570,11570,11570,0
|
||||
20250213,170600,203719270,11570,11570,11570,11570,0
|
||||
20250213,170500,203719270,11570,11570,11570,11570,0
|
||||
20250213,170400,203719270,11570,11570,11570,11570,0
|
||||
20250213,170300,203719270,11570,11570,11570,11570,0
|
||||
20250213,170200,203719270,11570,11570,11570,11570,0
|
||||
20250213,170100,203719270,11570,11570,11570,11570,0
|
||||
20250213,170000,203719270,11570,11570,11570,11570,0
|
||||
20250213,165900,203719270,11570,11570,11570,11570,0
|
||||
20250213,165800,203719270,11570,11570,11570,11570,0
|
||||
20250213,165700,203719270,11570,11570,11570,11570,0
|
||||
20250213,165600,203719270,11570,11570,11570,11570,0
|
||||
20250213,165500,203719270,11570,11570,11570,11570,0
|
||||
20250213,165400,203719270,11570,11570,11570,11570,0
|
||||
20250213,165300,203719270,11570,11570,11570,11570,0
|
||||
20250213,165200,203719270,11570,11570,11570,11570,0
|
||||
20250213,165100,203719270,11570,11570,11570,11570,0
|
||||
20250213,165000,203719270,11570,11570,11570,11570,0
|
||||
20250213,164900,203719270,11570,11570,11570,11570,0
|
||||
20250213,164800,203719270,11570,11570,11570,11570,0
|
||||
20250213,164700,203719270,11570,11570,11570,11570,0
|
||||
20250213,164600,203719270,11570,11570,11570,11570,0
|
||||
20250213,164500,203719270,11570,11570,11570,11570,0
|
||||
20250213,164400,203719270,11570,11570,11570,11570,0
|
||||
20250213,164300,203719270,11570,11570,11570,11570,0
|
||||
20250213,164200,203719270,11570,11570,11570,11570,0
|
||||
20250213,164100,203719270,11570,11570,11570,11570,0
|
||||
20250213,164000,203719270,11570,11570,11570,11570,0
|
||||
20250213,163900,203719270,11570,11570,11570,11570,68
|
||||
20250213,163800,203719270,11570,11570,11570,11570,0
|
||||
20250213,163700,203719270,11570,11570,11570,11570,0
|
||||
20250213,163600,203719270,11570,11570,11570,11570,0
|
||||
20250213,163500,203719270,11570,11570,11570,11570,0
|
||||
20250213,163400,203719270,11570,11570,11570,11570,0
|
||||
20250213,163300,203719270,11570,11570,11570,11570,0
|
||||
20250213,163200,203719270,11570,11570,11570,11570,0
|
||||
20250213,163100,203719270,11570,11570,11570,11570,0
|
||||
20250213,163000,203719270,11570,11570,11570,11570,0
|
||||
20250213,162900,203719270,11570,11570,11570,11570,0
|
||||
20250213,162800,203719270,11570,11570,11570,11570,0
|
||||
20250213,162700,203719270,11570,11570,11570,11570,0
|
||||
20250213,162600,203719270,11570,11570,11570,11570,0
|
||||
20250213,162500,203719270,11570,11570,11570,11570,0
|
||||
20250213,162400,203719270,11570,11570,11570,11570,0
|
||||
20250213,162300,203719270,11570,11570,11570,11570,0
|
||||
20250213,162200,203719270,11570,11570,11570,11570,0
|
||||
20250213,162100,203719270,11570,11570,11570,11570,0
|
||||
20250213,162000,203719270,11570,11570,11570,11570,0
|
||||
20250213,161900,203719270,11570,11570,11570,11570,0
|
||||
20250213,161800,203719270,11570,11570,11570,11570,0
|
||||
20250213,161700,203719270,11570,11570,11570,11570,0
|
||||
20250213,161600,203719270,11570,11570,11570,11570,0
|
||||
20250213,161500,203719270,11570,11570,11570,11570,0
|
||||
20250213,161400,203719270,11570,11570,11570,11570,0
|
||||
20250213,161300,203719270,11570,11570,11570,11570,0
|
||||
20250213,161200,203719270,11570,11570,11570,11570,0
|
||||
20250213,161100,203719270,11570,11570,11570,11570,0
|
||||
20250213,161000,203719270,11570,11570,11570,11570,0
|
||||
20250213,160900,203719270,11570,11570,11570,11570,68
|
||||
20250213,160800,203719270,11570,11570,11570,11570,0
|
||||
20250213,160700,203719270,11570,11570,11570,11570,0
|
||||
20250213,160600,203719270,11570,11570,11570,11570,0
|
||||
20250213,160500,203719270,11570,11570,11570,11570,0
|
||||
20250213,160400,203719270,11570,11570,11570,11570,0
|
||||
20250213,160300,203719270,11570,11570,11570,11570,0
|
||||
20250213,160200,203719270,11570,11570,11570,11570,0
|
||||
20250213,160100,203719270,11570,11570,11570,11570,0
|
||||
20250213,160000,203719270,11570,11570,11570,11570,0
|
||||
20250213,155900,203719270,11570,11570,11570,11570,0
|
||||
20250213,155800,203719270,11570,11570,11570,11570,0
|
||||
20250213,155700,203719270,11570,11570,11570,11570,0
|
||||
20250213,155600,203719270,11570,11570,11570,11570,0
|
||||
20250213,155500,203719270,11570,11570,11570,11570,0
|
||||
20250213,155400,203719270,11570,11570,11570,11570,0
|
||||
20250213,155300,203719270,11570,11570,11570,11570,0
|
||||
20250213,155200,203719270,11570,11570,11570,11570,0
|
||||
20250213,155100,203719270,11570,11570,11570,11570,0
|
||||
20250213,155000,203719270,11570,11570,11570,11570,0
|
||||
20250213,154900,203719270,11570,11570,11570,11570,0
|
||||
20250213,154800,203719270,11570,11570,11570,11570,0
|
||||
20250213,154700,203719270,11570,11570,11570,11570,0
|
||||
20250213,154600,203719270,11570,11570,11570,11570,0
|
||||
20250213,154500,203719270,11570,11570,11570,11570,0
|
||||
20250213,154400,203719270,11570,11570,11570,11570,0
|
||||
20250213,154300,203719270,11570,11570,11570,11570,0
|
||||
20250213,154200,203719270,11570,11570,11570,11570,0
|
||||
20250213,154100,203719270,11570,11570,11570,11570,0
|
||||
20250213,154000,203719270,11570,11570,11570,11570,0
|
||||
20250213,153900,203719270,11570,11570,11570,11570,68
|
||||
20250213,153800,203719270,11570,11570,11570,11570,0
|
||||
20250213,153700,203719270,11570,11570,11570,11570,0
|
||||
20250213,153600,203719270,11570,11570,11570,11570,0
|
||||
20250213,153500,203719270,11570,11570,11570,11570,0
|
||||
20250213,153400,203719270,11570,11570,11570,11570,0
|
||||
20250213,153300,203719270,11570,11570,11570,11570,0
|
||||
20250213,153200,203719270,11570,11570,11570,11570,0
|
||||
20250213,153100,203719270,11570,11570,11570,11570,0
|
||||
20250213,153000,203719270,11570,11570,11570,11570,68
|
||||
20250213,152900,202932510,11580,11580,11580,11580,0
|
||||
20250213,152800,202932510,11580,11580,11580,11580,0
|
||||
20250213,152700,202932510,11580,11580,11580,11580,0
|
||||
20250213,152600,202932510,11580,11580,11580,11580,0
|
||||
20250213,152500,202932510,11580,11580,11580,11580,0
|
||||
20250213,152400,202932510,11580,11580,11580,11580,0
|
||||
20250213,152300,202932510,11580,11580,11580,11580,0
|
||||
20250213,152200,202932510,11580,11580,11580,11580,0
|
||||
20250213,152100,202932510,11580,11580,11580,11580,0
|
||||
20250213,152000,202932510,11580,11580,11580,11580,0
|
||||
20250213,151900,202932510,11580,11580,11580,11580,0
|
||||
20250213,151800,202932510,11580,11580,11580,11580,0
|
||||
20250213,151700,202932510,11580,11580,11580,11580,3
|
||||
20250213,151600,202897770,11610,11610,11610,11610,0
|
||||
20250213,151500,202897770,11610,11610,11610,11610,0
|
||||
20250213,151400,202897770,11610,11610,11610,11610,0
|
||||
20250213,151300,202897770,11610,11610,11610,11610,0
|
||||
20250213,151200,202897770,11610,11610,11610,11610,130
|
||||
20250213,151100,201388470,11610,11610,11610,11610,0
|
||||
20250213,151000,201388470,11610,11610,11610,11610,0
|
||||
20250213,150900,201388470,11610,11610,11610,11610,0
|
||||
20250213,150800,201388470,11610,11610,11610,11610,0
|
||||
20250213,150700,201388470,11610,11610,11610,11610,0
|
||||
20250213,150600,201388470,11610,11610,11610,11610,1
|
||||
20250213,150500,201376860,11580,11580,11580,11580,0
|
||||
20250213,150400,201376860,11580,11580,11580,11580,0
|
||||
20250213,150300,201376860,11580,11580,11580,11580,500
|
||||
20250213,150200,195586860,11580,11580,11580,11580,0
|
||||
20250213,150100,195586860,11580,11580,11580,11580,0
|
||||
20250213,150000,195586860,11580,11580,11580,11580,1
|
||||
20250213,145900,195575280,11610,11610,11610,11610,0
|
||||
20250213,145800,195575280,11610,11610,11610,11610,0
|
||||
20250213,145700,195575280,11610,11610,11610,11610,0
|
||||
20250213,145600,195575280,11610,11610,11610,11610,1
|
||||
20250213,145500,195563670,11580,11580,11580,11580,0
|
||||
20250213,145400,195563670,11580,11580,11580,11580,0
|
||||
20250213,145300,195563670,11580,11580,11580,11580,0
|
||||
20250213,145200,195563670,11580,11580,11580,11580,1
|
||||
20250213,145100,195552090,11580,11580,11580,11580,22
|
||||
20250213,145000,195297330,11610,11610,11610,11610,0
|
||||
20250213,144900,195297330,11610,11610,11610,11610,104
|
||||
20250213,144800,194089890,11610,11610,11610,11610,0
|
||||
20250213,144700,194089890,11610,11610,11610,11610,0
|
||||
20250213,144600,194089890,11610,11610,11610,11610,0
|
||||
20250213,144500,194089890,11610,11610,11610,11610,0
|
||||
20250213,144400,194089890,11610,11610,11610,11610,0
|
||||
20250213,144300,194089890,11610,11610,11610,11610,0
|
||||
20250213,144200,194089890,11610,11610,11610,11610,1
|
||||
20250213,144100,194078280,11600,11600,11600,11600,0
|
||||
20250213,144000,194078280,11600,11600,11600,11600,0
|
||||
20250213,143900,194078280,11600,11600,11600,11600,567
|
||||
20250213,143800,187501080,11600,11600,11600,11600,0
|
||||
20250213,143700,187501080,11600,11600,11600,11600,0
|
||||
20250213,143600,187501080,11600,11600,11600,11600,0
|
||||
20250213,143500,187501080,11600,11600,11600,11600,0
|
||||
20250213,143400,187501080,11600,11600,11600,11600,0
|
||||
20250213,143300,187501080,11600,11600,11600,11600,0
|
||||
20250213,143200,187501080,11600,11600,11600,11600,0
|
||||
20250213,143100,187501080,11600,11600,11600,11600,0
|
||||
20250213,143000,187501080,11600,11600,11600,11600,0
|
||||
20250213,142900,187501080,11600,11600,11600,11600,0
|
||||
20250213,142800,187501080,11600,11580,11600,11580,401
|
||||
20250213,142700,182854200,11580,11580,11580,11580,0
|
||||
20250213,142600,182854200,11580,11580,11580,11580,0
|
||||
20250213,142500,182854200,11580,11580,11580,11580,0
|
||||
20250213,142400,182854200,11580,11580,11580,11580,0
|
||||
20250213,142300,182854200,11580,11580,11580,11580,0
|
||||
20250213,142200,182854200,11580,11580,11580,11580,0
|
||||
20250213,142100,182854200,11580,11580,11580,11580,1
|
||||
20250213,142000,182842620,11570,11570,11570,11570,2
|
||||
20250213,141900,182819480,11580,11580,11580,11580,0
|
||||
20250213,141800,182819480,11580,11580,11580,11580,0
|
||||
20250213,141700,182819480,11580,11580,11580,11580,0
|
||||
20250213,141600,182819480,11580,11580,11580,11580,0
|
||||
20250213,141500,182819480,11580,11580,11580,11580,1
|
||||
20250213,141400,182807900,11570,11570,11570,11570,0
|
||||
20250213,141300,182807900,11570,11570,11570,11570,24
|
||||
20250213,141200,182530220,11570,11570,11570,11570,0
|
||||
20250213,141100,182530220,11570,11570,11570,11570,2
|
||||
20250213,141000,182507080,11570,11570,11570,11570,0
|
||||
20250213,140900,182507080,11570,11570,11570,11570,0
|
||||
20250213,140800,182507080,11570,11570,11570,11570,0
|
||||
20250213,140700,182507080,11570,11570,11570,11570,0
|
||||
20250213,140600,182507080,11570,11570,11570,11570,0
|
||||
20250213,140500,182507080,11570,11570,11570,11570,0
|
||||
20250213,140400,182507080,11570,11570,11570,11570,0
|
||||
20250213,140300,182507080,11570,11570,11570,11570,157
|
||||
20250213,140200,180690590,11570,11570,11570,11570,0
|
||||
20250213,140100,180690590,11570,11570,11570,11570,0
|
||||
20250213,140000,180690590,11570,11570,11570,11570,41
|
||||
20250213,135900,180216220,11600,11600,11600,11600,0
|
||||
20250213,135800,180216220,11600,11600,11600,11600,0
|
||||
20250213,135700,180216220,11600,11600,11600,11600,0
|
||||
20250213,135600,180216220,11600,11600,11600,11600,0
|
||||
20250213,135500,180216220,11600,11600,11600,11600,0
|
||||
20250213,135400,180216220,11600,11600,11600,11600,0
|
||||
20250213,135300,180216220,11600,11600,11600,11600,0
|
||||
20250213,135200,180216220,11600,11600,11600,11600,0
|
||||
20250213,135100,180216220,11600,11600,11600,11600,150
|
||||
20250213,135000,178476220,11600,11600,11600,11600,0
|
||||
20250213,134900,178476220,11600,11600,11600,11600,0
|
||||
20250213,134800,178476220,11600,11600,11600,11600,0
|
||||
20250213,134700,178476220,11600,11590,11600,11590,351
|
||||
20250213,134600,174404630,11620,11620,11620,11620,1
|
||||
20250213,134500,174393010,11640,11640,11640,11640,0
|
||||
20250213,134400,174393010,11640,11640,11640,11640,0
|
||||
20250213,134300,174393010,11640,11640,11640,11640,0
|
||||
20250213,134200,174393010,11640,11640,11640,11640,50
|
||||
20250213,134100,173811010,11580,11580,11580,11580,0
|
||||
20250213,134000,173811010,11580,11580,11580,11580,0
|
||||
20250213,133900,173811010,11580,11580,11580,11580,0
|
||||
20250213,133800,173811010,11580,11580,11580,11580,0
|
||||
20250213,133700,173811010,11580,11580,11580,11580,0
|
||||
20250213,133600,173811010,11580,11580,11580,11580,0
|
||||
20250213,133500,173811010,11580,11580,11580,11580,433
|
||||
20250213,133400,168796870,11540,11540,11540,11540,0
|
||||
20250213,133300,168796870,11540,11540,11540,11540,0
|
||||
20250213,133200,168796870,11540,11540,11540,11540,0
|
||||
20250213,133100,168796870,11540,11540,11540,11540,0
|
||||
20250213,133000,168796870,11540,11540,11540,11540,0
|
||||
20250213,132900,168796870,11540,11540,11540,11540,0
|
||||
20250213,132800,168796870,11540,11540,11540,11540,5
|
||||
20250213,132700,168739170,11590,11590,11590,11590,0
|
||||
20250213,132600,168739170,11590,11590,11590,11590,0
|
||||
20250213,132500,168739170,11590,11590,11590,11590,0
|
||||
20250213,132400,168739170,11590,11590,11590,11590,0
|
||||
20250213,132300,168739170,11590,11590,11590,11590,0
|
||||
20250213,132200,168739170,11590,11590,11590,11590,0
|
||||
20250213,132100,168739170,11590,11590,11590,11590,0
|
||||
20250213,132000,168739170,11590,11590,11590,11590,1
|
||||
20250213,131900,168727580,11560,11560,11560,11560,0
|
||||
20250213,131800,168727580,11560,11560,11560,11560,0
|
||||
20250213,131700,168727580,11560,11560,11560,11560,187
|
||||
20250213,131600,166565860,11560,11560,11560,11560,174
|
||||
20250213,131500,164554420,11630,11640,11640,11630,299
|
||||
20250213,131400,161075780,11580,11550,11580,11520,453
|
||||
20250213,131300,155838170,11550,11560,11560,11550,350
|
||||
20250213,131200,151792190,11560,11570,11570,11560,449
|
||||
20250213,131100,146598280,11580,11590,11590,11580,400
|
||||
20250213,131000,141965670,11620,11630,11630,11620,380
|
||||
20250213,130900,137549730,11610,11660,11660,11610,686
|
||||
20250213,130800,129559330,11650,11670,11670,11650,437
|
||||
20250213,130700,124464230,11670,11670,11670,11670,9
|
||||
20250213,130600,124359200,11670,11670,11670,11670,0
|
||||
20250213,130500,124359200,11670,11670,11670,11670,0
|
||||
20250213,130400,124359200,11670,11670,11670,11670,0
|
||||
20250213,130300,124359200,11670,11670,11670,11670,10
|
||||
20250213,130200,124242500,11670,11670,11670,11670,0
|
||||
20250213,130100,124242500,11670,11670,11670,11670,0
|
||||
20250213,130000,124242500,11670,11650,11670,11650,62
|
||||
20250213,125900,123519060,11660,11660,11660,11660,0
|
||||
20250213,125800,123519060,11660,11660,11660,11660,0
|
||||
20250213,125700,123519060,11660,11660,11660,11660,0
|
||||
20250213,125600,123519060,11660,11660,11660,11660,0
|
||||
20250213,125500,123519060,11660,11660,11660,11660,0
|
||||
20250213,125400,123519060,11660,11660,11660,11660,0
|
||||
20250213,125300,123519060,11660,11650,11660,11650,14
|
||||
20250213,125200,123355890,11650,11640,11650,11640,230
|
||||
20250213,125100,120677710,11640,11640,11640,11640,1
|
||||
20250213,125000,120666070,11610,11610,11610,11610,0
|
||||
20250213,124900,120666070,11610,11610,11610,11610,0
|
||||
20250213,124800,120666070,11610,11610,11610,11610,0
|
||||
20250213,124700,120666070,11610,11610,11610,11610,0
|
||||
20250213,124600,120666070,11610,11610,11610,11610,0
|
||||
20250213,124500,120666070,11610,11610,11610,11610,0
|
||||
20250213,124400,120666070,11610,11610,11610,11610,250
|
||||
20250213,124300,117763570,11610,11610,11610,11610,0
|
||||
20250213,124200,117763570,11610,11610,11610,11610,0
|
||||
20250213,124100,117763570,11610,11610,11610,11610,0
|
||||
20250213,124000,117763570,11610,11610,11610,11610,0
|
||||
20250213,123900,117763570,11610,11610,11610,11610,0
|
||||
20250213,123800,117763570,11610,11610,11610,11610,0
|
||||
20250213,123700,117763570,11610,11610,11610,11610,0
|
||||
20250213,123600,117763570,11610,11610,11610,11610,1
|
||||
20250213,123500,117751960,11600,11610,11610,11600,551
|
||||
20250213,123400,111360350,11580,11580,11580,11580,0
|
||||
20250213,123300,111360350,11580,11600,11600,11580,400
|
||||
20250213,123200,106726930,11600,11600,11600,11600,0
|
||||
20250213,123100,106726930,11600,11600,11600,11600,0
|
||||
20250213,123000,106726930,11600,11600,11600,11600,0
|
||||
20250213,122900,106726930,11600,11600,11600,11600,0
|
||||
20250213,122800,106726930,11600,11600,11600,11600,0
|
||||
20250213,122700,106726930,11600,11640,11640,11600,185
|
||||
20250213,122600,104577530,11640,11640,11640,11640,0
|
||||
20250213,122500,104577530,11640,11640,11640,11640,0
|
||||
20250213,122400,104577530,11640,11640,11640,11640,1
|
||||
20250213,122300,104565890,11600,11650,11650,11600,530
|
||||
20250213,122200,98411390,11600,11600,11600,11600,0
|
||||
20250213,122100,98411390,11600,11600,11600,11600,0
|
||||
20250213,122000,98411390,11600,11600,11600,11600,0
|
||||
20250213,121900,98411390,11600,11600,11600,11600,10
|
||||
20250213,121800,98295390,11600,11600,11600,11600,0
|
||||
20250213,121700,98295390,11600,11600,11600,11600,0
|
||||
20250213,121600,98295390,11600,11600,11600,11600,0
|
||||
20250213,121500,98295390,11600,11600,11600,11600,1
|
||||
20250213,121400,98283790,11600,11600,11600,11600,100
|
||||
20250213,121300,97123790,11600,11600,11600,11600,0
|
||||
20250213,121200,97123790,11600,11600,11600,11600,0
|
||||
20250213,121100,97123790,11600,11600,11600,11600,0
|
||||
20250213,121000,97123790,11600,11600,11600,11600,0
|
||||
20250213,120900,97123790,11600,11600,11600,11600,0
|
||||
20250213,120800,97123790,11600,11580,11600,11580,196
|
||||
20250213,120700,94853990,11570,11570,11570,11570,100
|
||||
20250213,120600,93696990,11570,11570,11570,11570,0
|
||||
20250213,120500,93696990,11570,11570,11570,11570,0
|
||||
20250213,120400,93696990,11570,11570,11570,11570,0
|
||||
20250213,120300,93696990,11570,11570,11570,11570,100
|
||||
20250213,120200,92539990,11610,11610,11610,11610,0
|
||||
20250213,120100,92539990,11610,11610,11610,11610,0
|
||||
20250213,120000,92539990,11610,11610,11610,11610,300
|
||||
20250213,115900,89056990,11660,11660,11660,11660,0
|
||||
20250213,115800,89056990,11660,11660,11660,11660,0
|
||||
20250213,115700,89056990,11660,11660,11660,11660,0
|
||||
20250213,115600,89056990,11660,11650,11660,11650,668
|
||||
20250213,115500,81274740,11600,11590,11650,11590,501
|
||||
20250213,115400,75442420,11570,11570,11570,11570,0
|
||||
20250213,115300,75442420,11570,11570,11570,11570,0
|
||||
20250213,115200,75442420,11570,11570,11570,11570,0
|
||||
20250213,115100,75442420,11570,11570,11570,11570,1
|
||||
20250213,115000,75430850,11620,11620,11620,11620,240
|
||||
20250213,114900,72642050,11650,11650,11650,11650,0
|
||||
20250213,114800,72642050,11650,11650,11650,11650,0
|
||||
20250213,114700,72642050,11650,11650,11650,11650,0
|
||||
20250213,114600,72642050,11650,11650,11650,11650,0
|
||||
20250213,114500,72642050,11650,11650,11650,11650,0
|
||||
20250213,114400,72642050,11650,11550,11650,11550,2
|
||||
20250213,114300,72618850,11660,11580,11660,11580,172
|
||||
20250213,114200,70623710,11580,11580,11580,11580,1
|
||||
20250213,114100,70612130,11530,11530,11530,11530,0
|
||||
20250213,114000,70612130,11530,11530,11530,11530,1
|
||||
20250213,113900,70600600,11590,11530,11590,11530,500
|
||||
20250213,113800,64809940,11510,11520,11520,11510,200
|
||||
20250213,113700,62507830,11510,11510,11510,11510,0
|
||||
20250213,113600,62507830,11510,11510,11510,11510,0
|
||||
20250213,113500,62507830,11510,11510,11510,11510,0
|
||||
20250213,113400,62507830,11510,11510,11510,11510,0
|
||||
20250213,113300,62507830,11510,11510,11510,11510,50
|
||||
20250213,113200,61932330,11510,11510,11510,11510,0
|
||||
20250213,113100,61932330,11510,11510,11510,11510,50
|
||||
20250213,113000,61356830,11510,11510,11510,11510,200
|
||||
20250213,112900,59054830,11510,11510,11510,11510,0
|
||||
20250213,112800,59054830,11510,11510,11510,11510,0
|
||||
20250213,112700,59054830,11510,11510,11510,11510,0
|
||||
20250213,112600,59054830,11510,11510,11510,11510,0
|
||||
20250213,112500,59054830,11510,11510,11510,11510,0
|
||||
20250213,112400,59054830,11510,11510,11510,11510,0
|
||||
20250213,112300,59054830,11510,11510,11510,11510,0
|
||||
20250213,112200,59054830,11510,11510,11510,11510,200
|
||||
20250213,112100,56752830,11510,11510,11510,11510,0
|
||||
20250213,112000,56752830,11510,11510,11510,11510,0
|
||||
20250213,111900,56752830,11510,11510,11510,11510,0
|
||||
20250213,111800,56752830,11510,11510,11510,11510,38
|
||||
20250213,111700,56315450,11510,11510,11510,11510,0
|
||||
20250213,111600,56315450,11510,11510,11510,11510,0
|
||||
20250213,111500,56315450,11510,11510,11510,11510,0
|
||||
20250213,111400,56315450,11510,11510,11510,11510,0
|
||||
20250213,111300,56315450,11510,11510,11510,11510,0
|
||||
20250213,111200,56315450,11510,11510,11510,11510,100
|
||||
20250213,111100,55164450,11510,11510,11510,11510,0
|
||||
20250213,111000,55164450,11510,11510,11510,11510,0
|
||||
20250213,110900,55164450,11510,11510,11510,11510,0
|
||||
20250213,110800,55164450,11510,11510,11510,11510,0
|
||||
20250213,110700,55164450,11510,11510,11510,11510,0
|
||||
20250213,110600,55164450,11510,11510,11510,11510,0
|
||||
20250213,110500,55164450,11510,11510,11510,11510,100
|
||||
20250213,110400,54013450,11540,11540,11540,11540,0
|
||||
20250213,110300,54013450,11540,11540,11540,11540,1
|
||||
20250213,110200,54001910,11510,11510,11510,11510,200
|
||||
20250213,110100,51699910,11540,11540,11540,11540,0
|
||||
20250213,110000,51699910,11540,11540,11540,11540,0
|
||||
20250213,105900,51699910,11540,11540,11540,11540,0
|
||||
20250213,105800,51699910,11540,11540,11540,11540,1
|
||||
20250213,105700,51688370,11510,11510,11510,11510,140
|
||||
20250213,105600,50076970,11550,11550,11550,11550,0
|
||||
20250213,105500,50076970,11550,11550,11550,11550,0
|
||||
20250213,105400,50076970,11550,11510,11550,11510,2
|
||||
20250213,105300,50053910,11550,11550,11550,11550,1
|
||||
20250213,105200,50042360,11510,11510,11510,11510,100
|
||||
20250213,105100,48891360,11510,11510,11510,11510,145
|
||||
20250213,105000,47222410,11560,11560,11560,11560,0
|
||||
20250213,104900,47222410,11560,11560,11560,11560,0
|
||||
20250213,104800,47222410,11560,11560,11560,11560,0
|
||||
20250213,104700,47222410,11560,11560,11560,11560,0
|
||||
20250213,104600,47222410,11560,11560,11560,11560,0
|
||||
20250213,104500,47222410,11560,11560,11560,11560,0
|
||||
20250213,104400,47222410,11560,11560,11560,11560,0
|
||||
20250213,104300,47222410,11560,11560,11560,11560,0
|
||||
20250213,104200,47222410,11560,11560,11560,11560,0
|
||||
20250213,104100,47222410,11560,11560,11560,11560,0
|
||||
20250213,104000,47222410,11560,11520,11560,11510,5
|
||||
20250213,103900,47164780,11560,11560,11560,11560,1
|
||||
20250213,103800,47153220,11550,11550,11550,11550,0
|
||||
20250213,103700,47153220,11550,11550,11550,11550,0
|
||||
20250213,103600,47153220,11550,11540,11550,11540,420
|
||||
20250213,103500,42306220,11540,11540,11540,11540,0
|
||||
20250213,103400,42306220,11540,11540,11540,11540,0
|
||||
20250213,103300,42306220,11540,11540,11540,11540,0
|
||||
20250213,103200,42306220,11540,11540,11540,11540,0
|
||||
20250213,103100,42306220,11540,11540,11540,11540,0
|
||||
20250213,103000,42306220,11540,11540,11540,11540,0
|
||||
20250213,102900,42306220,11540,11540,11540,11540,0
|
||||
20250213,102800,42306220,11540,11540,11540,11540,102
|
||||
20250213,102700,41129140,11540,11540,11540,11540,0
|
||||
20250213,102600,41129140,11540,11540,11540,11540,0
|
||||
20250213,102500,41129140,11540,11540,11540,11540,100
|
||||
20250213,102400,39975140,11530,11530,11530,11530,130
|
||||
20250213,102300,38476240,11510,11510,11510,11510,0
|
||||
20250213,102200,38476240,11510,11510,11510,11510,0
|
||||
20250213,102100,38476240,11510,11510,11510,11510,0
|
||||
20250213,102000,38476240,11510,11480,11520,11480,392
|
||||
20250213,101900,33963570,11470,11470,11470,11470,0
|
||||
20250213,101800,33963570,11470,11470,11470,11470,0
|
||||
20250213,101700,33963570,11470,11470,11470,11470,0
|
||||
20250213,101600,33963570,11470,11470,11470,11470,0
|
||||
20250213,101500,33963570,11470,11470,11470,11470,1
|
||||
20250213,101400,33952100,11470,11470,11470,11470,0
|
||||
20250213,101300,33952100,11470,11470,11470,11470,0
|
||||
20250213,101200,33952100,11470,11470,11470,11470,0
|
||||
20250213,101100,33952100,11470,11470,11470,11470,0
|
||||
20250213,101000,33952100,11470,11470,11470,11470,0
|
||||
20250213,100900,33952100,11470,11470,11470,11470,0
|
||||
20250213,100800,33952100,11470,11470,11480,11450,698
|
||||
20250213,100700,25944380,11410,11410,11410,11410,10
|
||||
20250213,100600,25830280,11450,11450,11450,11450,211
|
||||
20250213,100500,23414330,11450,11450,11450,11450,21
|
||||
20250213,100400,23173880,11450,11480,11480,11450,500
|
||||
20250213,100300,17445000,11480,11480,11480,11480,200
|
||||
20250213,100200,15149000,11480,11480,11480,11480,255
|
||||
20250213,100100,12221600,11520,11520,11520,11520,0
|
||||
20250213,100000,12221600,11520,11520,11520,11520,0
|
||||
20250213,095900,12221600,11520,11520,11520,11520,0
|
||||
20250213,095800,12221600,11520,11520,11520,11520,0
|
||||
20250213,095700,12221600,11520,11520,11520,11520,1
|
||||
20250213,095600,12210080,11490,11490,11490,11490,0
|
||||
20250213,095500,12210080,11490,11490,11490,11490,0
|
||||
20250213,095400,12210080,11490,11490,11490,11490,1
|
||||
20250213,095300,12198590,11520,11520,11520,11520,0
|
||||
20250213,095200,12198590,11520,11520,11520,11520,0
|
||||
20250213,095100,12198590,11520,11520,11520,11520,0
|
||||
20250213,095000,12198590,11520,11520,11520,11520,0
|
||||
20250213,094900,12198590,11520,11520,11520,11520,0
|
||||
20250213,094800,12198590,11520,11520,11520,11520,0
|
||||
20250213,094700,12198590,11520,11520,11520,11520,0
|
||||
20250213,094600,12198590,11520,11520,11520,11520,170
|
||||
20250213,094500,10240190,11520,11480,11520,11480,228
|
||||
20250213,094400,7622680,11510,11490,11510,11490,290
|
||||
20250213,094300,4287130,11490,11490,11490,11490,0
|
||||
20250213,094200,4287130,11490,11490,11490,11490,1
|
||||
20250213,094100,4275640,11480,11480,11480,11480,17
|
||||
20250213,094000,4080480,11450,11450,11450,11450,8
|
||||
20250213,093900,3988880,11450,11450,11450,11450,0
|
||||
20250213,093800,3988880,11450,11450,11450,11450,0
|
||||
20250213,093700,3988880,11450,11450,11450,11450,0
|
||||
20250213,093600,3988880,11450,11450,11450,11450,0
|
||||
20250213,093500,3988880,11450,11450,11450,11450,0
|
||||
20250213,093400,3988880,11450,11450,11450,11450,1
|
||||
20250213,093300,3977430,11450,11480,11480,11450,2
|
||||
20250213,093200,3954500,11480,11480,11480,11480,0
|
||||
20250213,093100,3954500,11480,11480,11480,11480,0
|
||||
20250213,093000,3954500,11480,11480,11480,11480,0
|
||||
20250213,092900,3954500,11480,11480,11480,11480,0
|
||||
20250213,092800,3954500,11480,11480,11480,11480,15
|
||||
20250213,092700,3782300,11450,11450,11450,11450,0
|
||||
20250213,092600,3782300,11450,11450,11450,11450,0
|
||||
20250213,092500,3782300,11450,11450,11450,11450,0
|
||||
20250213,092400,3782300,11450,11450,11450,11450,0
|
||||
20250213,092300,3782300,11450,11450,11450,11450,200
|
||||
20250213,092200,1492300,11480,11480,11480,11480,0
|
||||
20250213,092100,1492300,11480,11480,11480,11480,0
|
||||
20250213,092000,1492300,11480,11480,11480,11480,0
|
||||
20250213,091900,1492300,11480,11480,11480,11480,0
|
||||
20250213,091800,1492300,11480,11480,11480,11480,0
|
||||
20250213,091700,1492300,11480,11480,11480,11480,0
|
||||
20250213,091600,1492300,11480,11480,11480,11480,120
|
||||
20250213,091500,114700,11470,11470,11470,11470,0
|
||||
20250213,091400,114700,11470,11470,11470,11470,0
|
||||
20250213,091300,114700,11470,11470,11470,11470,0
|
||||
20250213,091200,114700,11470,11470,11470,11470,5
|
||||
20250213,091100,57350,11470,11470,11470,11470,0
|
||||
20250213,091000,57350,11470,11470,11470,11470,5
|
||||
20250213,090900,0,11400,11400,11400,11400,0
|
||||
20250213,090800,0,11400,11400,11400,11400,0
|
||||
20250213,090700,0,11400,11400,11400,11400,0
|
||||
20250213,090600,0,11400,11400,11400,11400,0
|
||||
20250213,090500,0,11400,11400,11400,11400,0
|
||||
20250213,090400,0,11400,11400,11400,11400,0
|
||||
20250213,090300,0,11400,11400,11400,11400,0
|
||||
20250213,090200,0,11400,11400,11400,11400,0
|
||||
20250213,090100,0,11400,11400,11400,11400,0
|
||||
20250213,090000,0,11400,11400,11400,11400,0
|
||||
|
Reference in New Issue
Block a user