Update 2025-02-13 2830 candle_min
This commit is contained in:
619
033160/min/candle-20250213.csv
Normal file
619
033160/min/candle-20250213.csv
Normal file
@@ -0,0 +1,619 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250213,191700,2522989220,8180,8180,8180,8180,11189
|
||||
20250213,191600,2522989220,8180,8180,8180,8180,0
|
||||
20250213,191500,2522989220,8180,8180,8180,8180,0
|
||||
20250213,191400,2522989220,8180,8180,8180,8180,0
|
||||
20250213,191300,2522989220,8180,8180,8180,8180,0
|
||||
20250213,191200,2522989220,8180,8180,8180,8180,0
|
||||
20250213,191100,2522989220,8180,8180,8180,8180,0
|
||||
20250213,191000,2522989220,8180,8180,8180,8180,0
|
||||
20250213,190900,2522989220,8180,8180,8180,8180,0
|
||||
20250213,190800,2522989220,8180,8180,8180,8180,0
|
||||
20250213,190700,2522989220,8180,8180,8180,8180,0
|
||||
20250213,190600,2522989220,8180,8180,8180,8180,0
|
||||
20250213,190500,2522989220,8180,8180,8180,8180,0
|
||||
20250213,190400,2522989220,8180,8180,8180,8180,0
|
||||
20250213,190300,2522989220,8180,8180,8180,8180,0
|
||||
20250213,190200,2522989220,8180,8180,8180,8180,0
|
||||
20250213,190100,2522989220,8180,8180,8180,8180,0
|
||||
20250213,190000,2522989220,8180,8180,8180,8180,0
|
||||
20250213,185900,2522989220,8180,8180,8180,8180,0
|
||||
20250213,185800,2522989220,8180,8180,8180,8180,0
|
||||
20250213,185700,2522989220,8180,8180,8180,8180,0
|
||||
20250213,185600,2522989220,8180,8180,8180,8180,0
|
||||
20250213,185500,2522989220,8180,8180,8180,8180,0
|
||||
20250213,185400,2522989220,8180,8180,8180,8180,0
|
||||
20250213,185300,2522989220,8180,8180,8180,8180,0
|
||||
20250213,185200,2522989220,8180,8180,8180,8180,0
|
||||
20250213,185100,2522989220,8180,8180,8180,8180,0
|
||||
20250213,185000,2522989220,8180,8180,8180,8180,0
|
||||
20250213,184900,2522989220,8180,8180,8180,8180,0
|
||||
20250213,184800,2522989220,8180,8180,8180,8180,0
|
||||
20250213,184700,2522989220,8180,8180,8180,8180,11189
|
||||
20250213,184600,2522989220,8180,8180,8180,8180,0
|
||||
20250213,184500,2522989220,8180,8180,8180,8180,0
|
||||
20250213,184400,2522989220,8180,8180,8180,8180,0
|
||||
20250213,184300,2522989220,8180,8180,8180,8180,0
|
||||
20250213,184200,2522989220,8180,8180,8180,8180,0
|
||||
20250213,184100,2522989220,8180,8180,8180,8180,0
|
||||
20250213,184000,2522989220,8180,8180,8180,8180,0
|
||||
20250213,183900,2522989220,8180,8180,8180,8180,0
|
||||
20250213,183800,2522989220,8180,8180,8180,8180,0
|
||||
20250213,183700,2522989220,8180,8180,8180,8180,0
|
||||
20250213,183600,2522989220,8180,8180,8180,8180,0
|
||||
20250213,183500,2522989220,8180,8180,8180,8180,0
|
||||
20250213,183400,2522989220,8180,8180,8180,8180,0
|
||||
20250213,183300,2522989220,8180,8180,8180,8180,0
|
||||
20250213,183200,2522989220,8180,8180,8180,8180,0
|
||||
20250213,183100,2522989220,8180,8180,8180,8180,0
|
||||
20250213,183000,2522989220,8180,8180,8180,8180,0
|
||||
20250213,182900,2522989220,8180,8180,8180,8180,0
|
||||
20250213,182800,2522989220,8180,8180,8180,8180,0
|
||||
20250213,182700,2522989220,8180,8180,8180,8180,0
|
||||
20250213,182600,2522989220,8180,8180,8180,8180,0
|
||||
20250213,182500,2522989220,8180,8180,8180,8180,0
|
||||
20250213,182400,2522989220,8180,8180,8180,8180,0
|
||||
20250213,182300,2522989220,8180,8180,8180,8180,0
|
||||
20250213,182200,2522989220,8180,8180,8180,8180,0
|
||||
20250213,182100,2522989220,8180,8180,8180,8180,0
|
||||
20250213,182000,2522989220,8180,8180,8180,8180,0
|
||||
20250213,181900,2522989220,8180,8180,8180,8180,0
|
||||
20250213,181800,2522989220,8180,8180,8180,8180,0
|
||||
20250213,181700,2522989220,8180,8180,8180,8180,11189
|
||||
20250213,181600,2522989220,8180,8180,8180,8180,0
|
||||
20250213,181500,2522989220,8180,8180,8180,8180,0
|
||||
20250213,181400,2522989220,8180,8180,8180,8180,0
|
||||
20250213,181300,2522989220,8180,8180,8180,8180,0
|
||||
20250213,181200,2522989220,8180,8180,8180,8180,0
|
||||
20250213,181100,2522989220,8180,8180,8180,8180,0
|
||||
20250213,181000,2522989220,8180,8180,8180,8180,0
|
||||
20250213,180900,2522989220,8180,8180,8180,8180,0
|
||||
20250213,180800,2522989220,8180,8180,8180,8180,0
|
||||
20250213,180700,2522989220,8180,8180,8180,8180,0
|
||||
20250213,180600,2522989220,8180,8180,8180,8180,0
|
||||
20250213,180500,2522989220,8180,8180,8180,8180,0
|
||||
20250213,180400,2522989220,8180,8180,8180,8180,0
|
||||
20250213,180300,2522989220,8180,8180,8180,8180,0
|
||||
20250213,180200,2522989220,8180,8180,8180,8180,0
|
||||
20250213,180100,2522989220,8180,8180,8180,8180,0
|
||||
20250213,180000,2522989220,8180,8180,8180,8180,0
|
||||
20250213,175900,2522989220,8180,8180,8180,8180,0
|
||||
20250213,175800,2522989220,8180,8180,8180,8180,0
|
||||
20250213,175700,2522989220,8180,8180,8180,8180,0
|
||||
20250213,175600,2522989220,8180,8180,8180,8180,0
|
||||
20250213,175500,2522989220,8180,8180,8180,8180,0
|
||||
20250213,175400,2522989220,8180,8180,8180,8180,0
|
||||
20250213,175300,2522989220,8180,8180,8180,8180,0
|
||||
20250213,175200,2522989220,8180,8180,8180,8180,0
|
||||
20250213,175100,2522989220,8180,8180,8180,8180,0
|
||||
20250213,175000,2522989220,8180,8180,8180,8180,0
|
||||
20250213,174900,2522989220,8180,8180,8180,8180,0
|
||||
20250213,174800,2522989220,8180,8180,8180,8180,0
|
||||
20250213,174700,2522989220,8180,8180,8180,8180,11189
|
||||
20250213,174600,2522989220,8180,8180,8180,8180,0
|
||||
20250213,174500,2522989220,8180,8180,8180,8180,0
|
||||
20250213,174400,2522989220,8180,8180,8180,8180,0
|
||||
20250213,174300,2522989220,8180,8180,8180,8180,0
|
||||
20250213,174200,2522989220,8180,8180,8180,8180,0
|
||||
20250213,174100,2522989220,8180,8180,8180,8180,0
|
||||
20250213,174000,2522989220,8180,8180,8180,8180,0
|
||||
20250213,173900,2522989220,8180,8180,8180,8180,0
|
||||
20250213,173800,2522989220,8180,8180,8180,8180,0
|
||||
20250213,173700,2522989220,8180,8180,8180,8180,0
|
||||
20250213,173600,2522989220,8180,8180,8180,8180,0
|
||||
20250213,173500,2522989220,8180,8180,8180,8180,0
|
||||
20250213,173400,2522989220,8180,8180,8180,8180,0
|
||||
20250213,173300,2522989220,8180,8180,8180,8180,0
|
||||
20250213,173200,2522989220,8180,8180,8180,8180,0
|
||||
20250213,173100,2522989220,8180,8180,8180,8180,0
|
||||
20250213,173000,2522989220,8180,8180,8180,8180,0
|
||||
20250213,172900,2522989220,8180,8180,8180,8180,0
|
||||
20250213,172800,2522989220,8180,8180,8180,8180,0
|
||||
20250213,172700,2522989220,8180,8180,8180,8180,0
|
||||
20250213,172600,2522989220,8180,8180,8180,8180,0
|
||||
20250213,172500,2522989220,8180,8180,8180,8180,0
|
||||
20250213,172400,2522989220,8180,8180,8180,8180,0
|
||||
20250213,172300,2522989220,8180,8180,8180,8180,0
|
||||
20250213,172200,2522989220,8180,8180,8180,8180,0
|
||||
20250213,172100,2522989220,8180,8180,8180,8180,0
|
||||
20250213,172000,2522989220,8180,8180,8180,8180,0
|
||||
20250213,171900,2522989220,8180,8180,8180,8180,0
|
||||
20250213,171800,2522989220,8180,8180,8180,8180,0
|
||||
20250213,171700,2522989220,8180,8180,8180,8180,11189
|
||||
20250213,171600,2522989220,8180,8180,8180,8180,0
|
||||
20250213,171500,2522989220,8180,8180,8180,8180,0
|
||||
20250213,171400,2522989220,8180,8180,8180,8180,0
|
||||
20250213,171300,2522989220,8180,8180,8180,8180,0
|
||||
20250213,171200,2522989220,8180,8180,8180,8180,0
|
||||
20250213,171100,2522989220,8180,8180,8180,8180,0
|
||||
20250213,171000,2522989220,8180,8180,8180,8180,0
|
||||
20250213,170900,2522989220,8180,8180,8180,8180,0
|
||||
20250213,170800,2522989220,8180,8180,8180,8180,0
|
||||
20250213,170700,2522989220,8180,8180,8180,8180,0
|
||||
20250213,170600,2522989220,8180,8180,8180,8180,0
|
||||
20250213,170500,2522989220,8180,8180,8180,8180,0
|
||||
20250213,170400,2522989220,8180,8180,8180,8180,0
|
||||
20250213,170300,2522989220,8180,8180,8180,8180,0
|
||||
20250213,170200,2522989220,8180,8180,8180,8180,0
|
||||
20250213,170100,2522989220,8180,8180,8180,8180,0
|
||||
20250213,170000,2522989220,8180,8180,8180,8180,0
|
||||
20250213,165900,2522989220,8180,8180,8180,8180,0
|
||||
20250213,165800,2522989220,8180,8180,8180,8180,0
|
||||
20250213,165700,2522989220,8180,8180,8180,8180,0
|
||||
20250213,165600,2522989220,8180,8180,8180,8180,0
|
||||
20250213,165500,2522989220,8180,8180,8180,8180,0
|
||||
20250213,165400,2522989220,8180,8180,8180,8180,0
|
||||
20250213,165300,2522989220,8180,8180,8180,8180,0
|
||||
20250213,165200,2522989220,8180,8180,8180,8180,0
|
||||
20250213,165100,2522989220,8180,8180,8180,8180,0
|
||||
20250213,165000,2522989220,8180,8180,8180,8180,0
|
||||
20250213,164900,2522989220,8180,8180,8180,8180,0
|
||||
20250213,164800,2522989220,8180,8180,8180,8180,0
|
||||
20250213,164700,2522989220,8180,8180,8180,8180,11189
|
||||
20250213,164600,2522989220,8180,8180,8180,8180,0
|
||||
20250213,164500,2522989220,8180,8180,8180,8180,0
|
||||
20250213,164400,2522989220,8180,8180,8180,8180,0
|
||||
20250213,164300,2522989220,8180,8180,8180,8180,0
|
||||
20250213,164200,2522989220,8180,8180,8180,8180,0
|
||||
20250213,164100,2522989220,8180,8180,8180,8180,0
|
||||
20250213,164000,2522989220,8180,8180,8180,8180,0
|
||||
20250213,163900,2522989220,8180,8180,8180,8180,0
|
||||
20250213,163800,2522989220,8180,8180,8180,8180,0
|
||||
20250213,163700,2522989220,8180,8180,8180,8180,0
|
||||
20250213,163600,2522989220,8180,8180,8180,8180,0
|
||||
20250213,163500,2522989220,8180,8180,8180,8180,0
|
||||
20250213,163400,2522989220,8180,8180,8180,8180,0
|
||||
20250213,163300,2522989220,8180,8180,8180,8180,0
|
||||
20250213,163200,2522989220,8180,8180,8180,8180,0
|
||||
20250213,163100,2522989220,8180,8180,8180,8180,0
|
||||
20250213,163000,2522989220,8180,8180,8180,8180,0
|
||||
20250213,162900,2522989220,8180,8180,8180,8180,0
|
||||
20250213,162800,2522989220,8180,8180,8180,8180,0
|
||||
20250213,162700,2522989220,8180,8180,8180,8180,0
|
||||
20250213,162600,2522989220,8180,8180,8180,8180,0
|
||||
20250213,162500,2522989220,8180,8180,8180,8180,0
|
||||
20250213,162400,2522989220,8180,8180,8180,8180,0
|
||||
20250213,162300,2522989220,8180,8180,8180,8180,0
|
||||
20250213,162200,2522989220,8180,8180,8180,8180,0
|
||||
20250213,162100,2522989220,8180,8180,8180,8180,0
|
||||
20250213,162000,2522989220,8180,8180,8180,8180,0
|
||||
20250213,161900,2522989220,8180,8180,8180,8180,0
|
||||
20250213,161800,2522989220,8180,8180,8180,8180,0
|
||||
20250213,161700,2522989220,8180,8180,8180,8180,11189
|
||||
20250213,161600,2522989220,8180,8180,8180,8180,0
|
||||
20250213,161500,2522989220,8180,8180,8180,8180,0
|
||||
20250213,161400,2522989220,8180,8180,8180,8180,0
|
||||
20250213,161300,2522989220,8180,8180,8180,8180,0
|
||||
20250213,161200,2522989220,8180,8180,8180,8180,0
|
||||
20250213,161100,2522989220,8180,8180,8180,8180,0
|
||||
20250213,161000,2522989220,8180,8180,8180,8180,0
|
||||
20250213,160900,2522989220,8180,8180,8180,8180,0
|
||||
20250213,160800,2522989220,8180,8180,8180,8180,0
|
||||
20250213,160700,2522989220,8180,8180,8180,8180,0
|
||||
20250213,160600,2522989220,8180,8180,8180,8180,0
|
||||
20250213,160500,2522989220,8180,8180,8180,8180,0
|
||||
20250213,160400,2522989220,8180,8180,8180,8180,0
|
||||
20250213,160300,2522989220,8180,8180,8180,8180,0
|
||||
20250213,160200,2522989220,8180,8180,8180,8180,0
|
||||
20250213,160100,2522989220,8180,8180,8180,8180,0
|
||||
20250213,160000,2522989220,8180,8180,8180,8180,0
|
||||
20250213,155900,2522989220,8180,8180,8180,8180,0
|
||||
20250213,155800,2522989220,8180,8180,8180,8180,0
|
||||
20250213,155700,2522989220,8180,8180,8180,8180,0
|
||||
20250213,155600,2522989220,8180,8180,8180,8180,0
|
||||
20250213,155500,2522989220,8180,8180,8180,8180,0
|
||||
20250213,155400,2522989220,8180,8180,8180,8180,0
|
||||
20250213,155300,2522989220,8180,8180,8180,8180,0
|
||||
20250213,155200,2522989220,8180,8180,8180,8180,0
|
||||
20250213,155100,2522989220,8180,8180,8180,8180,0
|
||||
20250213,155000,2522989220,8180,8180,8180,8180,0
|
||||
20250213,154900,2522989220,8180,8180,8180,8180,0
|
||||
20250213,154800,2522989220,8180,8180,8180,8180,0
|
||||
20250213,154700,2522989220,8180,8180,8180,8180,11189
|
||||
20250213,154600,2522989220,8180,8180,8180,8180,0
|
||||
20250213,154500,2522989220,8180,8180,8180,8180,0
|
||||
20250213,154400,2522989220,8180,8180,8180,8180,0
|
||||
20250213,154300,2522989220,8180,8180,8180,8180,0
|
||||
20250213,154200,2522989220,8180,8180,8180,8180,0
|
||||
20250213,154100,2522989220,8180,8180,8180,8180,0
|
||||
20250213,154000,2522989220,8180,8180,8180,8180,0
|
||||
20250213,153900,2522989220,8180,8180,8180,8180,0
|
||||
20250213,153800,2522989220,8180,8180,8180,8180,0
|
||||
20250213,153700,2522989220,8180,8180,8180,8180,0
|
||||
20250213,153600,2522989220,8180,8180,8180,8180,0
|
||||
20250213,153500,2522989220,8180,8180,8180,8180,0
|
||||
20250213,153400,2522989220,8180,8180,8180,8180,0
|
||||
20250213,153300,2522989220,8180,8180,8180,8180,0
|
||||
20250213,153200,2522989220,8180,8180,8180,8180,0
|
||||
20250213,153100,2522989220,8180,8180,8180,8180,0
|
||||
20250213,153000,2522989220,8180,8180,8180,8180,11189
|
||||
20250213,152900,2431463200,8140,8140,8140,8140,0
|
||||
20250213,152800,2431463200,8140,8140,8140,8140,0
|
||||
20250213,152700,2431463200,8140,8140,8140,8140,0
|
||||
20250213,152600,2431463200,8140,8140,8140,8140,0
|
||||
20250213,152500,2431463200,8140,8140,8140,8140,0
|
||||
20250213,152400,2431463200,8140,8140,8140,8140,0
|
||||
20250213,152300,2431463200,8140,8140,8140,8140,0
|
||||
20250213,152200,2431463200,8140,8140,8140,8140,0
|
||||
20250213,152100,2431463200,8140,8140,8140,8140,0
|
||||
20250213,152000,2431463200,8140,8140,8140,8140,0
|
||||
20250213,151900,2431463200,8140,8150,8160,8140,3066
|
||||
20250213,151800,2406490630,8150,8170,8170,8150,450
|
||||
20250213,151700,2402821020,8180,8180,8180,8160,1174
|
||||
20250213,151600,2393241120,8170,8170,8170,8170,859
|
||||
20250213,151500,2386223090,8180,8180,8190,8180,767
|
||||
20250213,151400,2379947660,8180,8180,8190,8170,2651
|
||||
20250213,151300,2358267280,8180,8180,8180,8180,623
|
||||
20250213,151200,2353171140,8170,8160,8170,8160,545
|
||||
20250213,151100,2348721460,8160,8160,8160,8160,706
|
||||
20250213,151000,2342960500,8170,8150,8170,8150,536
|
||||
20250213,150900,2338586830,8150,8150,8150,8140,521
|
||||
20250213,150800,2334341690,8150,8150,8150,8150,542
|
||||
20250213,150700,2329924390,8150,8160,8160,8150,68
|
||||
20250213,150600,2329369610,8160,8150,8160,8150,57
|
||||
20250213,150500,2328904560,8150,8150,8160,8150,1794
|
||||
20250213,150400,2314281420,8150,8150,8160,8150,70
|
||||
20250213,150300,2313710720,8150,8150,8150,8140,2078
|
||||
20250213,150200,2296783420,8160,8160,8160,8160,1646
|
||||
20250213,150100,2283352060,8160,8160,8160,8160,289
|
||||
20250213,150000,2280993820,8170,8170,8170,8170,40
|
||||
20250213,145900,2280667020,8170,8170,8170,8160,971
|
||||
20250213,145800,2272736350,8170,8170,8170,8170,0
|
||||
20250213,145700,2272736350,8170,8170,8170,8170,200
|
||||
20250213,145600,2271102350,8160,8160,8160,8160,4
|
||||
20250213,145500,2271069710,8160,8170,8170,8160,847
|
||||
20250213,145400,2264154660,8170,8170,8170,8170,1412
|
||||
20250213,145300,2252618620,8170,8180,8180,8170,1112
|
||||
20250213,145200,2243524700,8170,8180,8180,8170,1301
|
||||
20250213,145100,2232887890,8170,8170,8180,8170,1255
|
||||
20250213,145000,2222628260,8170,8170,8170,8160,294
|
||||
20250213,144900,2220226880,8170,8160,8170,8160,130
|
||||
20250213,144800,2219165980,8170,8170,8170,8160,890
|
||||
20250213,144700,2211896130,8170,8190,8190,8170,4370
|
||||
20250213,144600,2176142850,8190,8190,8190,8180,539
|
||||
20250213,144500,2171733040,8180,8180,8180,8180,377
|
||||
20250213,144400,2168649180,8180,8170,8180,8170,258
|
||||
20250213,144300,2166541240,8190,8190,8190,8190,2
|
||||
20250213,144200,2166524860,8200,8200,8200,8200,110
|
||||
20250213,144100,2165622860,8180,8180,8180,8180,96
|
||||
20250213,144000,2164837580,8180,8180,8180,8180,120
|
||||
20250213,143900,2163855980,8180,8180,8180,8180,0
|
||||
20250213,143800,2163855980,8180,8180,8180,8180,40
|
||||
20250213,143700,2163528780,8200,8200,8200,8200,6
|
||||
20250213,143600,2163479580,8180,8170,8180,8170,134
|
||||
20250213,143500,2162383860,8170,8200,8200,8170,11
|
||||
20250213,143400,2162293870,8200,8170,8200,8170,919
|
||||
20250213,143300,2154784650,8170,8200,8200,8170,20
|
||||
20250213,143200,2154621070,8200,8210,8210,8170,1041
|
||||
20250213,143100,2146106820,8210,8210,8210,8190,34
|
||||
20250213,143000,2145828280,8190,8190,8190,8190,40
|
||||
20250213,142900,2145500680,8190,8210,8220,8190,61
|
||||
20250213,142800,2145000660,8220,8220,8220,8190,16
|
||||
20250213,142700,2144869200,8210,8200,8220,8190,1915
|
||||
20250213,142600,2129178550,8200,8220,8220,8200,218
|
||||
20250213,142500,2127390130,8210,8210,8220,8210,489
|
||||
20250213,142400,2123375390,8210,8230,8230,8210,1067
|
||||
20250213,142300,2114611900,8230,8230,8230,8230,261
|
||||
20250213,142200,2112463870,8230,8230,8230,8230,2
|
||||
20250213,142100,2112447410,8230,8230,8230,8230,1
|
||||
20250213,142000,2112439180,8230,8240,8240,8230,30
|
||||
20250213,141900,2112192240,8240,8240,8240,8240,2
|
||||
20250213,141800,2112175760,8240,8210,8240,8210,39
|
||||
20250213,141700,2111854780,8240,8240,8240,8240,118
|
||||
20250213,141600,2110882460,8240,8240,8240,8240,13
|
||||
20250213,141500,2110775340,8240,8230,8240,8230,4
|
||||
20250213,141400,2110742400,8240,8240,8240,8210,73
|
||||
20250213,141300,2110141100,8210,8210,8210,8210,15
|
||||
20250213,141200,2110017950,8220,8220,8220,8220,179
|
||||
20250213,141100,2108546570,8220,8220,8240,8220,1256
|
||||
20250213,141000,2098208470,8220,8210,8220,8210,3071
|
||||
20250213,140900,2072989490,8210,8210,8210,8210,60
|
||||
20250213,140800,2072496890,8210,8220,8220,8210,266
|
||||
20250213,140700,2070310680,8220,8220,8220,8220,1
|
||||
20250213,140600,2070302460,8220,8230,8230,8220,534
|
||||
20250213,140500,2065907770,8230,8230,8230,8230,192
|
||||
20250213,140400,2064327610,8230,8230,8230,8230,2
|
||||
20250213,140300,2064311150,8230,8220,8230,8220,172
|
||||
20250213,140200,2062897130,8220,8210,8220,8200,143
|
||||
20250213,140100,2061722220,8220,8220,8220,8220,1
|
||||
20250213,140000,2061714000,8220,8220,8220,8220,260
|
||||
20250213,135900,2059576800,8220,8220,8220,8200,1055
|
||||
20250213,135800,2050911200,8230,8220,8230,8220,7
|
||||
20250213,135700,2050853610,8230,8230,8230,8230,53
|
||||
20250213,135600,2050417420,8200,8200,8200,8200,6
|
||||
20250213,135500,2050368220,8230,8230,8230,8230,11
|
||||
20250213,135400,2050277690,8200,8200,8230,8200,105
|
||||
20250213,135300,2049416570,8200,8200,8200,8200,70
|
||||
20250213,135200,2048842570,8190,8230,8230,8190,70
|
||||
20250213,135100,2048266590,8230,8230,8230,8230,9
|
||||
20250213,135000,2048192520,8230,8230,8230,8190,260
|
||||
20250213,134900,2046052840,8220,8200,8220,8200,2357
|
||||
20250213,134800,2026718600,8210,8220,8220,8210,535
|
||||
20250213,134700,2022326200,8210,8220,8220,8210,224
|
||||
20250213,134600,2020484930,8230,8230,8230,8220,44
|
||||
20250213,134500,2020123010,8230,8230,8230,8230,0
|
||||
20250213,134400,2020123010,8230,8230,8230,8220,749
|
||||
20250213,134300,2013964440,8230,8230,8240,8230,1046
|
||||
20250213,134200,2005355760,8230,8230,8230,8230,11
|
||||
20250213,134100,2005265230,8230,8230,8230,8230,2
|
||||
20250213,134000,2005248770,8240,8240,8240,8240,151
|
||||
20250213,133900,2004004530,8240,8240,8240,8240,26
|
||||
20250213,133800,2003790290,8240,8240,8240,8240,48
|
||||
20250213,133700,2003394770,8230,8240,8240,8230,103
|
||||
20250213,133600,2002546250,8240,8240,8240,8240,1
|
||||
20250213,133500,2002538010,8240,8240,8240,8240,0
|
||||
20250213,133400,2002538010,8240,8230,8240,8230,60
|
||||
20250213,133300,2002044120,8220,8220,8220,8220,230
|
||||
20250213,133200,2000153520,8250,8240,8250,8220,54
|
||||
20250213,133100,1999708590,8250,8240,8250,8240,8
|
||||
20250213,133000,1999642640,8240,8200,8240,8200,856
|
||||
20250213,132900,1992620920,8200,8220,8220,8200,565
|
||||
20250213,132800,1987986300,8220,8220,8220,8220,140
|
||||
20250213,132700,1986835500,8220,8210,8220,8210,111
|
||||
20250213,132600,1985923990,8250,8240,8250,8210,1669
|
||||
20250213,132500,1972203770,8240,8250,8250,8240,1036
|
||||
20250213,132400,1963657960,8250,8270,8270,8250,1713
|
||||
20250213,132300,1949512080,8270,8280,8280,8260,408
|
||||
20250213,132200,1946139870,8270,8280,8280,8270,37
|
||||
20250213,132100,1945833680,8280,8270,8280,8270,54
|
||||
20250213,132000,1945386860,8280,8280,8280,8280,10
|
||||
20250213,131900,1945304060,8270,8280,8280,8270,52
|
||||
20250213,131800,1944873820,8260,8280,8290,8260,138
|
||||
20250213,131700,1943731650,8290,8300,8300,8280,29
|
||||
20250213,131600,1943491050,8290,8280,8290,8260,827
|
||||
20250213,131500,1936650900,8260,8290,8290,8260,509
|
||||
20250213,131400,1932441070,8290,8280,8290,8280,258
|
||||
20250213,131300,1930304250,8280,8280,8280,8280,101
|
||||
20250213,131200,1929467970,8280,8280,8280,8280,748
|
||||
20250213,131100,1923274530,8280,8280,8290,8280,390
|
||||
20250213,131000,1920043790,8290,8290,8290,8290,122
|
||||
20250213,130900,1919032410,8290,8290,8290,8290,3
|
||||
20250213,130800,1919007540,8300,8310,8310,8300,56
|
||||
20250213,130700,1918542190,8310,8290,8310,8290,316
|
||||
20250213,130600,1915918530,8290,8300,8300,8290,1091
|
||||
20250213,130500,1906867840,8300,8300,8300,8300,22
|
||||
20250213,130400,1906685240,8310,8320,8320,8310,1189
|
||||
20250213,130300,1896804420,8310,8320,8320,8310,351
|
||||
20250213,130200,1893887160,8310,8310,8310,8310,1
|
||||
20250213,130100,1893878850,8310,8310,8320,8310,402
|
||||
20250213,130000,1890538220,8310,8310,8310,8310,0
|
||||
20250213,125900,1890538220,8310,8300,8310,8300,424
|
||||
20250213,125800,1887018830,8300,8320,8320,8300,228
|
||||
20250213,125700,1885123570,8330,8320,8330,8320,831
|
||||
20250213,125600,1878209620,8320,8330,8330,8320,75
|
||||
20250213,125500,1877585320,8340,8340,8350,8330,1887
|
||||
20250213,125400,1861851090,8330,8350,8350,8320,965
|
||||
20250213,125300,1853798630,8350,8310,8350,8300,3654
|
||||
20250213,125200,1823358500,8310,8310,8310,8310,1119
|
||||
20250213,125100,1814059610,8310,8300,8310,8300,747
|
||||
20250213,125000,1807854480,8300,8300,8310,8300,288
|
||||
20250213,124900,1805463980,8300,8300,8310,8300,350
|
||||
20250213,124800,1802558670,8300,8310,8330,8300,1868
|
||||
20250213,124700,1787017560,8310,8290,8310,8290,4241
|
||||
20250213,124600,1751800740,8290,8280,8290,8280,431
|
||||
20250213,124500,1748227810,8290,8270,8290,8270,1061
|
||||
20250213,124400,1739439820,8280,8290,8290,8280,770
|
||||
20250213,124300,1733058390,8290,8240,8300,8230,6602
|
||||
20250213,124200,1678534540,8240,8230,8240,8230,266
|
||||
20250213,124100,1676342760,8240,8240,8240,8240,329
|
||||
20250213,124000,1673631800,8240,8230,8240,8230,244
|
||||
20250213,123900,1671622540,8230,8190,8230,8190,638
|
||||
20250213,123800,1666378830,8190,8200,8200,8190,289
|
||||
20250213,123700,1664010260,8210,8230,8240,8210,255
|
||||
20250213,123600,1661912000,8230,8230,8230,8230,0
|
||||
20250213,123500,1661912000,8230,8230,8230,8230,0
|
||||
20250213,123400,1661912000,8230,8230,8230,8230,73
|
||||
20250213,123300,1661311210,8230,8200,8230,8200,1004
|
||||
20250213,123200,1653078290,8200,8210,8230,8200,55
|
||||
20250213,123100,1652626630,8200,8240,8250,8200,3332
|
||||
20250213,123000,1625164030,8230,8200,8230,8200,306
|
||||
20250213,122900,1622648560,8190,8180,8190,8180,1041
|
||||
20250213,122800,1614122970,8180,8180,8180,8180,21
|
||||
20250213,122700,1613951190,8160,8160,8160,8160,0
|
||||
20250213,122600,1613951190,8160,8200,8210,8160,774
|
||||
20250213,122500,1607616970,8210,8210,8210,8210,1643
|
||||
20250213,122400,1594127940,8210,8220,8220,8210,284
|
||||
20250213,122300,1591793970,8210,8200,8210,8200,354
|
||||
20250213,122200,1588889470,8210,8210,8220,8210,693
|
||||
20250213,122100,1583199570,8210,8230,8250,8210,2006
|
||||
20250213,122000,1566685400,8230,8200,8240,8200,3351
|
||||
20250213,121900,1539142920,8200,8190,8200,8190,773
|
||||
20250213,121800,1532806980,8190,8180,8190,8180,963
|
||||
20250213,121700,1524929230,8160,8180,8180,8160,143
|
||||
20250213,121600,1523759690,8180,8180,8180,8180,10
|
||||
20250213,121500,1523677890,8180,8160,8180,8160,230
|
||||
20250213,121400,1521799270,8170,8160,8170,8160,863
|
||||
20250213,121300,1514749660,8170,8170,8170,8170,329
|
||||
20250213,121200,1512061730,8170,8160,8170,8160,384
|
||||
20250213,121100,1508928090,8160,8150,8160,8150,41
|
||||
20250213,121000,1508593540,8150,8150,8150,8150,1342
|
||||
20250213,120900,1497656240,8170,8170,8170,8170,3
|
||||
20250213,120800,1497631730,8170,8170,8170,8170,15
|
||||
20250213,120700,1497509180,8130,8130,8170,8130,171
|
||||
20250213,120600,1496117830,8150,8150,8150,8150,41
|
||||
20250213,120500,1495783680,8130,8150,8150,8130,554
|
||||
20250213,120400,1491270180,8150,8170,8170,8150,136
|
||||
20250213,120300,1490161560,8170,8170,8170,8150,253
|
||||
20250213,120200,1488096720,8170,8150,8170,8150,2560
|
||||
20250213,120100,1467198230,8150,8120,8150,8120,296
|
||||
20250213,120000,1464791710,8130,8120,8130,8120,189
|
||||
20250213,115900,1463257020,8120,8120,8120,8120,137
|
||||
20250213,115800,1462144580,8120,8120,8120,8120,0
|
||||
20250213,115700,1462144580,8120,8120,8120,8120,57
|
||||
20250213,115600,1461681740,8100,8100,8100,8100,0
|
||||
20250213,115500,1461681740,8100,8130,8130,8100,103
|
||||
20250213,115400,1460844440,8130,8120,8130,8120,505
|
||||
20250213,115300,1456738830,8130,8120,8130,8120,13
|
||||
20250213,115200,1456633190,8090,8090,8090,8090,0
|
||||
20250213,115100,1456633190,8090,8120,8120,8090,1075
|
||||
20250213,115000,1447912010,8120,8120,8120,8120,0
|
||||
20250213,114900,1447912010,8120,8110,8120,8110,112
|
||||
20250213,114800,1447003650,8100,8110,8110,8100,6
|
||||
20250213,114700,1446955040,8120,8120,8120,8120,2
|
||||
20250213,114600,1446938800,8100,8100,8100,8100,160
|
||||
20250213,114500,1445642800,8100,8100,8100,8100,4
|
||||
20250213,114400,1445610400,8100,8100,8100,8100,124
|
||||
20250213,114300,1444606000,8090,8080,8090,8080,33
|
||||
20250213,114200,1444339090,8100,8070,8100,8060,617
|
||||
20250213,114100,1439365510,8070,8100,8100,8070,4542
|
||||
20250213,114000,1402641990,8110,8110,8110,8110,161
|
||||
20250213,113900,1401336280,8130,8130,8130,8130,388
|
||||
20250213,113800,1398181840,8130,8100,8130,8100,622
|
||||
20250213,113700,1393130230,8100,8120,8120,8100,407
|
||||
20250213,113600,1389833510,8120,8120,8120,8110,22
|
||||
20250213,113500,1389655020,8120,8100,8120,8100,947
|
||||
20250213,113400,1381984220,8100,8120,8120,8100,77
|
||||
20250213,113300,1381359100,8130,8100,8130,8100,47
|
||||
20250213,113200,1380978370,8130,8130,8130,8130,2
|
||||
20250213,113100,1380962110,8130,8130,8130,8130,0
|
||||
20250213,113000,1380962110,8130,8120,8130,8100,58
|
||||
20250213,112900,1380492200,8100,8120,8120,8100,400
|
||||
20250213,112800,1377244260,8100,8120,8120,8100,357
|
||||
20250213,112700,1374345440,8120,8110,8120,8100,1566
|
||||
20250213,112600,1361630780,8130,8130,8130,8090,404
|
||||
20250213,112500,1358362260,8130,8120,8130,8120,87
|
||||
20250213,112400,1357655780,8090,8120,8120,8090,130
|
||||
20250213,112300,1356600240,8120,8110,8120,8110,1841
|
||||
20250213,112200,1341653800,8120,8110,8120,8090,3352
|
||||
20250213,112100,1314517190,8100,8100,8100,8100,23
|
||||
20250213,112000,1314330890,8100,8110,8120,8100,75
|
||||
20250213,111900,1313723320,8120,8120,8120,8120,0
|
||||
20250213,111800,1313723320,8120,8120,8120,8120,5
|
||||
20250213,111700,1313682720,8120,8120,8120,8120,0
|
||||
20250213,111600,1313682720,8120,8090,8120,8090,177
|
||||
20250213,111500,1312250760,8090,8100,8100,8090,1996
|
||||
20250213,111400,1296086380,8100,8110,8110,8100,500
|
||||
20250213,111300,1292035570,8120,8120,8120,8120,2
|
||||
20250213,111200,1292019330,8120,8120,8130,8120,13
|
||||
20250213,111100,1291913750,8120,8120,8120,8090,9
|
||||
20250213,111000,1291840880,8120,8130,8130,8090,1337
|
||||
20250213,110900,1281024240,8090,8110,8130,8090,677
|
||||
20250213,110800,1275540390,8100,8130,8130,8100,390
|
||||
20250213,110700,1272379710,8120,8120,8130,8120,116
|
||||
20250213,110600,1271437710,8130,8130,8130,8130,0
|
||||
20250213,110500,1271437710,8130,8120,8130,8110,484
|
||||
20250213,110400,1267512320,8120,8120,8120,8120,1000
|
||||
20250213,110300,1259392320,8120,8130,8130,8120,151
|
||||
20250213,110200,1258166150,8130,8140,8140,8130,1691
|
||||
20250213,110100,1244403910,8140,8130,8140,8130,1284
|
||||
20250213,110000,1233958370,8130,8130,8130,8130,0
|
||||
20250213,105900,1233958370,8130,8130,8130,8130,56
|
||||
20250213,105800,1233503090,8140,8140,8140,8120,472
|
||||
20250213,105700,1229667570,8140,8140,8140,8140,47
|
||||
20250213,105600,1229284990,8140,8150,8150,8140,418
|
||||
20250213,105500,1225881000,8140,8120,8150,8120,73
|
||||
20250213,105400,1225287390,8150,8150,8150,8150,5
|
||||
20250213,105300,1225246640,8120,8150,8150,8120,1009
|
||||
20250213,105200,1217053290,8150,8120,8150,8120,11
|
||||
20250213,105100,1216963880,8120,8140,8140,8120,264
|
||||
20250213,105000,1214815120,8140,8140,8140,8140,11
|
||||
20250213,104900,1214725580,8140,8120,8140,8120,210
|
||||
20250213,104800,1213016240,8120,8130,8130,8120,335
|
||||
20250213,104700,1210292800,8150,8150,8150,8150,5
|
||||
20250213,104600,1210252050,8150,8150,8150,8150,0
|
||||
20250213,104500,1210252050,8150,8150,8150,8150,5
|
||||
20250213,104400,1210211300,8150,8150,8150,8130,1005
|
||||
20250213,104300,1202025530,8150,8140,8150,8140,171
|
||||
20250213,104200,1200633090,8130,8130,8130,8130,406
|
||||
20250213,104100,1197332310,8120,8130,8130,8120,21
|
||||
20250213,104000,1197161590,8130,8130,8130,8130,66
|
||||
20250213,103900,1196625010,8120,8120,8120,8120,0
|
||||
20250213,103800,1196625010,8120,8120,8120,8120,139
|
||||
20250213,103700,1195496330,8120,8120,8120,8120,140
|
||||
20250213,103600,1194359530,8120,8120,8120,8120,0
|
||||
20250213,103500,1194359530,8120,8140,8140,8110,468
|
||||
20250213,103400,1190557710,8140,8140,8140,8140,1
|
||||
20250213,103300,1190549570,8110,8100,8110,8100,1224
|
||||
20250213,103200,1180635030,8100,8120,8120,8100,362
|
||||
20250213,103100,1177698810,8120,8150,8150,8120,19
|
||||
20250213,103000,1177544230,8150,8150,8150,8150,1081
|
||||
20250213,102900,1168734080,8150,8140,8150,8100,89
|
||||
20250213,102800,1168009130,8150,8150,8150,8080,5436
|
||||
20250213,102700,1123962300,8120,8130,8130,8120,625
|
||||
20250213,102600,1118881440,8130,8140,8140,8130,117
|
||||
20250213,102500,1117930170,8140,8160,8170,8140,1224
|
||||
20250213,102400,1107943970,8160,8160,8160,8150,254
|
||||
20250213,102300,1105872860,8170,8150,8180,8150,1375
|
||||
20250213,102200,1094635450,8150,8120,8150,8120,3655
|
||||
20250213,102100,1064864830,8120,8110,8120,8110,8
|
||||
20250213,102000,1064799900,8110,8110,8140,8110,2457
|
||||
20250213,101900,1044849200,8110,8110,8110,8110,200
|
||||
20250213,101800,1043227200,8110,8120,8120,8110,1126
|
||||
20250213,101700,1034085650,8120,8120,8130,8120,1046
|
||||
20250213,101600,1025589070,8120,8110,8120,8110,966
|
||||
20250213,101500,1017745650,8100,8100,8120,8100,2390
|
||||
20250213,101400,998358810,8100,8100,8100,8100,44
|
||||
20250213,101300,998002410,8110,8080,8110,8080,2906
|
||||
20250213,101200,974490220,8070,8070,8070,8070,440
|
||||
20250213,101100,970939420,8070,8050,8070,8050,186
|
||||
20250213,101000,969440910,8060,8060,8060,8060,50
|
||||
20250213,100900,969037910,8060,8060,8060,8060,1
|
||||
20250213,100800,969029850,8070,8060,8070,8060,820
|
||||
20250213,100700,962417750,8060,8080,8090,8060,639
|
||||
20250213,100600,957267040,8080,8080,8080,8060,945
|
||||
20250213,100500,949635450,8080,8030,8080,8030,4278
|
||||
20250213,100400,915141020,8040,8040,8040,8040,100
|
||||
20250213,100300,914337020,8040,8030,8040,8030,641
|
||||
20250213,100200,909189270,8030,8020,8030,8020,80
|
||||
20250213,100100,908547370,8030,8030,8030,8030,840
|
||||
20250213,100000,901802170,8030,8020,8030,8020,456
|
||||
20250213,095900,898141990,8020,8000,8020,8000,1250
|
||||
20250213,095800,888119410,8010,8010,8010,8010,155
|
||||
20250213,095700,886877860,8010,8010,8010,8010,158
|
||||
20250213,095600,885612280,8010,8020,8020,8010,49
|
||||
20250213,095500,885219400,8010,8010,8010,8000,413
|
||||
20250213,095400,881911470,8030,8030,8030,8030,0
|
||||
20250213,095300,881911470,8030,8030,8030,8030,10
|
||||
20250213,095200,881831170,8020,8010,8020,8010,314
|
||||
20250213,095100,879313010,8010,8020,8020,8010,336
|
||||
20250213,095000,876618350,8020,8030,8030,8020,6
|
||||
20250213,094900,876570180,8020,8020,8020,8000,76
|
||||
20250213,094800,875960800,8020,7990,8020,7990,236
|
||||
20250213,094700,874075120,7980,8020,8020,7980,737
|
||||
20250213,094600,868188640,8020,8020,8020,8020,53
|
||||
20250213,094500,867763580,8030,7980,8040,7980,614
|
||||
20250213,094400,862843430,8020,7980,8020,7980,2004
|
||||
20250213,094300,846813550,8000,7960,8000,7960,459
|
||||
20250213,094200,843150130,7960,7970,7970,7960,3018
|
||||
20250213,094100,819111140,7960,7960,7960,7960,50
|
||||
20250213,094000,818713140,7960,8000,8000,7950,105
|
||||
20250213,093900,817877210,7990,7950,7990,7940,1384
|
||||
20250213,093800,806826480,7940,7980,7980,7940,1340
|
||||
20250213,093700,796134840,7970,7970,7970,7970,1430
|
||||
20250213,093600,784737740,7970,7970,7970,7970,251
|
||||
20250213,093500,782737270,7970,7940,7970,7940,54
|
||||
20250213,093400,782308390,7940,7950,7950,7940,4822
|
||||
20250213,093300,744010380,7950,7950,7960,7950,1235
|
||||
20250213,093200,734192100,7950,7950,7980,7940,688
|
||||
20250213,093100,728723910,7950,7960,7960,7940,3297
|
||||
20250213,093000,702485280,7950,7970,7970,7950,95
|
||||
20250213,092900,701728730,7980,7970,7980,7970,1935
|
||||
20250213,092800,686296920,7970,7910,7970,7900,6779
|
||||
20250213,092700,632577400,7910,7900,7920,7900,860
|
||||
20250213,092600,625767850,7900,7910,7910,7880,2912
|
||||
20250213,092500,602771000,7880,7930,7930,7860,4504
|
||||
20250213,092400,567215800,7930,7950,7960,7930,3340
|
||||
20250213,092300,540671660,7950,7980,7980,7950,5262
|
||||
20250213,092200,498725740,7980,8010,8010,7980,4308
|
||||
20250213,092100,464304950,8010,8010,8010,7990,1548
|
||||
20250213,092000,451924100,8020,8050,8050,8000,2711
|
||||
20250213,091900,430209000,8020,8050,8050,8020,5759
|
||||
20250213,091800,383942860,8050,8030,8050,8030,306
|
||||
20250213,091700,381483050,8040,8050,8050,8040,284
|
||||
20250213,091600,379199500,8050,8050,8060,8050,562
|
||||
20250213,091500,374675380,8050,8050,8070,8050,1821
|
||||
20250213,091400,360016110,8040,8040,8040,8030,2073
|
||||
20250213,091300,343350640,8050,8030,8050,8030,875
|
||||
20250213,091200,336319390,8050,8040,8050,8020,1486
|
||||
20250213,091100,324381630,8030,8060,8060,8030,3054
|
||||
20250213,091000,299825650,8070,8080,8090,8060,4865
|
||||
20250213,090900,260569520,8090,8090,8090,8090,51
|
||||
20250213,090800,260156930,8100,8100,8100,8070,847
|
||||
20250213,090700,253320530,8100,8100,8110,8090,403
|
||||
20250213,090600,250056150,8110,8100,8110,8070,1982
|
||||
20250213,090500,233997700,8100,8090,8100,8080,1847
|
||||
20250213,090400,219070540,8090,8090,8100,8090,638
|
||||
20250213,090300,213908950,8090,8110,8110,8090,1239
|
||||
20250213,090200,203877280,8110,8110,8110,8080,322
|
||||
20250213,090100,201272990,8110,8080,8110,8070,8333
|
||||
20250213,090000,133840890,8080,8060,8120,8060,15672
|
||||
|
Reference in New Issue
Block a user