Update 2025-02-13 2830 candle_min
This commit is contained in:
619
033500/min/candle-20250213.csv
Normal file
619
033500/min/candle-20250213.csv
Normal file
@@ -0,0 +1,619 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250213,191700,10734980250,21050,21050,21050,21050,11075
|
||||
20250213,191600,10734980250,21050,21050,21050,21050,0
|
||||
20250213,191500,10734980250,21050,21050,21050,21050,0
|
||||
20250213,191400,10734980250,21050,21050,21050,21050,0
|
||||
20250213,191300,10734980250,21050,21050,21050,21050,0
|
||||
20250213,191200,10734980250,21050,21050,21050,21050,0
|
||||
20250213,191100,10734980250,21050,21050,21050,21050,0
|
||||
20250213,191000,10734980250,21050,21050,21050,21050,0
|
||||
20250213,190900,10734980250,21050,21050,21050,21050,0
|
||||
20250213,190800,10734980250,21050,21050,21050,21050,0
|
||||
20250213,190700,10734980250,21050,21050,21050,21050,0
|
||||
20250213,190600,10734980250,21050,21050,21050,21050,0
|
||||
20250213,190500,10734980250,21050,21050,21050,21050,0
|
||||
20250213,190400,10734980250,21050,21050,21050,21050,0
|
||||
20250213,190300,10734980250,21050,21050,21050,21050,0
|
||||
20250213,190200,10734980250,21050,21050,21050,21050,0
|
||||
20250213,190100,10734980250,21050,21050,21050,21050,0
|
||||
20250213,190000,10734980250,21050,21050,21050,21050,0
|
||||
20250213,185900,10734980250,21050,21050,21050,21050,0
|
||||
20250213,185800,10734980250,21050,21050,21050,21050,0
|
||||
20250213,185700,10734980250,21050,21050,21050,21050,0
|
||||
20250213,185600,10734980250,21050,21050,21050,21050,0
|
||||
20250213,185500,10734980250,21050,21050,21050,21050,0
|
||||
20250213,185400,10734980250,21050,21050,21050,21050,0
|
||||
20250213,185300,10734980250,21050,21050,21050,21050,0
|
||||
20250213,185200,10734980250,21050,21050,21050,21050,0
|
||||
20250213,185100,10734980250,21050,21050,21050,21050,0
|
||||
20250213,185000,10734980250,21050,21050,21050,21050,0
|
||||
20250213,184900,10734980250,21050,21050,21050,21050,0
|
||||
20250213,184800,10734980250,21050,21050,21050,21050,0
|
||||
20250213,184700,10734980250,21050,21050,21050,21050,11075
|
||||
20250213,184600,10734980250,21050,21050,21050,21050,0
|
||||
20250213,184500,10734980250,21050,21050,21050,21050,0
|
||||
20250213,184400,10734980250,21050,21050,21050,21050,0
|
||||
20250213,184300,10734980250,21050,21050,21050,21050,0
|
||||
20250213,184200,10734980250,21050,21050,21050,21050,0
|
||||
20250213,184100,10734980250,21050,21050,21050,21050,0
|
||||
20250213,184000,10734980250,21050,21050,21050,21050,0
|
||||
20250213,183900,10734980250,21050,21050,21050,21050,0
|
||||
20250213,183800,10734980250,21050,21050,21050,21050,0
|
||||
20250213,183700,10734980250,21050,21050,21050,21050,0
|
||||
20250213,183600,10734980250,21050,21050,21050,21050,0
|
||||
20250213,183500,10734980250,21050,21050,21050,21050,0
|
||||
20250213,183400,10734980250,21050,21050,21050,21050,0
|
||||
20250213,183300,10734980250,21050,21050,21050,21050,0
|
||||
20250213,183200,10734980250,21050,21050,21050,21050,0
|
||||
20250213,183100,10734980250,21050,21050,21050,21050,0
|
||||
20250213,183000,10734980250,21050,21050,21050,21050,0
|
||||
20250213,182900,10734980250,21050,21050,21050,21050,0
|
||||
20250213,182800,10734980250,21050,21050,21050,21050,0
|
||||
20250213,182700,10734980250,21050,21050,21050,21050,0
|
||||
20250213,182600,10734980250,21050,21050,21050,21050,0
|
||||
20250213,182500,10734980250,21050,21050,21050,21050,0
|
||||
20250213,182400,10734980250,21050,21050,21050,21050,0
|
||||
20250213,182300,10734980250,21050,21050,21050,21050,0
|
||||
20250213,182200,10734980250,21050,21050,21050,21050,0
|
||||
20250213,182100,10734980250,21050,21050,21050,21050,0
|
||||
20250213,182000,10734980250,21050,21050,21050,21050,0
|
||||
20250213,181900,10734980250,21050,21050,21050,21050,0
|
||||
20250213,181800,10734980250,21050,21050,21050,21050,0
|
||||
20250213,181700,10734980250,21050,21050,21050,21050,11075
|
||||
20250213,181600,10734980250,21050,21050,21050,21050,0
|
||||
20250213,181500,10734980250,21050,21050,21050,21050,0
|
||||
20250213,181400,10734980250,21050,21050,21050,21050,0
|
||||
20250213,181300,10734980250,21050,21050,21050,21050,0
|
||||
20250213,181200,10734980250,21050,21050,21050,21050,0
|
||||
20250213,181100,10734980250,21050,21050,21050,21050,0
|
||||
20250213,181000,10734980250,21050,21050,21050,21050,0
|
||||
20250213,180900,10734980250,21050,21050,21050,21050,0
|
||||
20250213,180800,10734980250,21050,21050,21050,21050,0
|
||||
20250213,180700,10734980250,21050,21050,21050,21050,0
|
||||
20250213,180600,10734980250,21050,21050,21050,21050,0
|
||||
20250213,180500,10734980250,21050,21050,21050,21050,0
|
||||
20250213,180400,10734980250,21050,21050,21050,21050,0
|
||||
20250213,180300,10734980250,21050,21050,21050,21050,0
|
||||
20250213,180200,10734980250,21050,21050,21050,21050,0
|
||||
20250213,180100,10734980250,21050,21050,21050,21050,0
|
||||
20250213,180000,10734980250,21050,21050,21050,21050,0
|
||||
20250213,175900,10734980250,21050,21050,21050,21050,0
|
||||
20250213,175800,10734980250,21050,21050,21050,21050,0
|
||||
20250213,175700,10734980250,21050,21050,21050,21050,0
|
||||
20250213,175600,10734980250,21050,21050,21050,21050,0
|
||||
20250213,175500,10734980250,21050,21050,21050,21050,0
|
||||
20250213,175400,10734980250,21050,21050,21050,21050,0
|
||||
20250213,175300,10734980250,21050,21050,21050,21050,0
|
||||
20250213,175200,10734980250,21050,21050,21050,21050,0
|
||||
20250213,175100,10734980250,21050,21050,21050,21050,0
|
||||
20250213,175000,10734980250,21050,21050,21050,21050,0
|
||||
20250213,174900,10734980250,21050,21050,21050,21050,0
|
||||
20250213,174800,10734980250,21050,21050,21050,21050,0
|
||||
20250213,174700,10734980250,21050,21050,21050,21050,11075
|
||||
20250213,174600,10734980250,21050,21050,21050,21050,0
|
||||
20250213,174500,10734980250,21050,21050,21050,21050,0
|
||||
20250213,174400,10734980250,21050,21050,21050,21050,0
|
||||
20250213,174300,10734980250,21050,21050,21050,21050,0
|
||||
20250213,174200,10734980250,21050,21050,21050,21050,0
|
||||
20250213,174100,10734980250,21050,21050,21050,21050,0
|
||||
20250213,174000,10734980250,21050,21050,21050,21050,0
|
||||
20250213,173900,10734980250,21050,21050,21050,21050,0
|
||||
20250213,173800,10734980250,21050,21050,21050,21050,0
|
||||
20250213,173700,10734980250,21050,21050,21050,21050,0
|
||||
20250213,173600,10734980250,21050,21050,21050,21050,0
|
||||
20250213,173500,10734980250,21050,21050,21050,21050,0
|
||||
20250213,173400,10734980250,21050,21050,21050,21050,0
|
||||
20250213,173300,10734980250,21050,21050,21050,21050,0
|
||||
20250213,173200,10734980250,21050,21050,21050,21050,0
|
||||
20250213,173100,10734980250,21050,21050,21050,21050,0
|
||||
20250213,173000,10734980250,21050,21050,21050,21050,0
|
||||
20250213,172900,10734980250,21050,21050,21050,21050,0
|
||||
20250213,172800,10734980250,21050,21050,21050,21050,0
|
||||
20250213,172700,10734980250,21050,21050,21050,21050,0
|
||||
20250213,172600,10734980250,21050,21050,21050,21050,0
|
||||
20250213,172500,10734980250,21050,21050,21050,21050,0
|
||||
20250213,172400,10734980250,21050,21050,21050,21050,0
|
||||
20250213,172300,10734980250,21050,21050,21050,21050,0
|
||||
20250213,172200,10734980250,21050,21050,21050,21050,0
|
||||
20250213,172100,10734980250,21050,21050,21050,21050,0
|
||||
20250213,172000,10734980250,21050,21050,21050,21050,0
|
||||
20250213,171900,10734980250,21050,21050,21050,21050,0
|
||||
20250213,171800,10734980250,21050,21050,21050,21050,0
|
||||
20250213,171700,10734980250,21050,21050,21050,21050,11075
|
||||
20250213,171600,10734980250,21050,21050,21050,21050,0
|
||||
20250213,171500,10734980250,21050,21050,21050,21050,0
|
||||
20250213,171400,10734980250,21050,21050,21050,21050,0
|
||||
20250213,171300,10734980250,21050,21050,21050,21050,0
|
||||
20250213,171200,10734980250,21050,21050,21050,21050,0
|
||||
20250213,171100,10734980250,21050,21050,21050,21050,0
|
||||
20250213,171000,10734980250,21050,21050,21050,21050,0
|
||||
20250213,170900,10734980250,21050,21050,21050,21050,0
|
||||
20250213,170800,10734980250,21050,21050,21050,21050,0
|
||||
20250213,170700,10734980250,21050,21050,21050,21050,0
|
||||
20250213,170600,10734980250,21050,21050,21050,21050,0
|
||||
20250213,170500,10734980250,21050,21050,21050,21050,0
|
||||
20250213,170400,10734980250,21050,21050,21050,21050,0
|
||||
20250213,170300,10734980250,21050,21050,21050,21050,0
|
||||
20250213,170200,10734980250,21050,21050,21050,21050,0
|
||||
20250213,170100,10734980250,21050,21050,21050,21050,0
|
||||
20250213,170000,10734980250,21050,21050,21050,21050,0
|
||||
20250213,165900,10734980250,21050,21050,21050,21050,0
|
||||
20250213,165800,10734980250,21050,21050,21050,21050,0
|
||||
20250213,165700,10734980250,21050,21050,21050,21050,0
|
||||
20250213,165600,10734980250,21050,21050,21050,21050,0
|
||||
20250213,165500,10734980250,21050,21050,21050,21050,0
|
||||
20250213,165400,10734980250,21050,21050,21050,21050,0
|
||||
20250213,165300,10734980250,21050,21050,21050,21050,0
|
||||
20250213,165200,10734980250,21050,21050,21050,21050,0
|
||||
20250213,165100,10734980250,21050,21050,21050,21050,0
|
||||
20250213,165000,10734980250,21050,21050,21050,21050,0
|
||||
20250213,164900,10734980250,21050,21050,21050,21050,0
|
||||
20250213,164800,10734980250,21050,21050,21050,21050,0
|
||||
20250213,164700,10734980250,21050,21050,21050,21050,11075
|
||||
20250213,164600,10734980250,21050,21050,21050,21050,0
|
||||
20250213,164500,10734980250,21050,21050,21050,21050,0
|
||||
20250213,164400,10734980250,21050,21050,21050,21050,0
|
||||
20250213,164300,10734980250,21050,21050,21050,21050,0
|
||||
20250213,164200,10734980250,21050,21050,21050,21050,0
|
||||
20250213,164100,10734980250,21050,21050,21050,21050,0
|
||||
20250213,164000,10734980250,21050,21050,21050,21050,0
|
||||
20250213,163900,10734980250,21050,21050,21050,21050,0
|
||||
20250213,163800,10734980250,21050,21050,21050,21050,0
|
||||
20250213,163700,10734980250,21050,21050,21050,21050,0
|
||||
20250213,163600,10734980250,21050,21050,21050,21050,0
|
||||
20250213,163500,10734980250,21050,21050,21050,21050,0
|
||||
20250213,163400,10734980250,21050,21050,21050,21050,0
|
||||
20250213,163300,10734980250,21050,21050,21050,21050,0
|
||||
20250213,163200,10734980250,21050,21050,21050,21050,0
|
||||
20250213,163100,10734980250,21050,21050,21050,21050,0
|
||||
20250213,163000,10734980250,21050,21050,21050,21050,0
|
||||
20250213,162900,10734980250,21050,21050,21050,21050,0
|
||||
20250213,162800,10734980250,21050,21050,21050,21050,0
|
||||
20250213,162700,10734980250,21050,21050,21050,21050,0
|
||||
20250213,162600,10734980250,21050,21050,21050,21050,0
|
||||
20250213,162500,10734980250,21050,21050,21050,21050,0
|
||||
20250213,162400,10734980250,21050,21050,21050,21050,0
|
||||
20250213,162300,10734980250,21050,21050,21050,21050,0
|
||||
20250213,162200,10734980250,21050,21050,21050,21050,0
|
||||
20250213,162100,10734980250,21050,21050,21050,21050,0
|
||||
20250213,162000,10734980250,21050,21050,21050,21050,0
|
||||
20250213,161900,10734980250,21050,21050,21050,21050,0
|
||||
20250213,161800,10734980250,21050,21050,21050,21050,0
|
||||
20250213,161700,10734980250,21050,21050,21050,21050,11075
|
||||
20250213,161600,10734980250,21050,21050,21050,21050,0
|
||||
20250213,161500,10734980250,21050,21050,21050,21050,0
|
||||
20250213,161400,10734980250,21050,21050,21050,21050,0
|
||||
20250213,161300,10734980250,21050,21050,21050,21050,0
|
||||
20250213,161200,10734980250,21050,21050,21050,21050,0
|
||||
20250213,161100,10734980250,21050,21050,21050,21050,0
|
||||
20250213,161000,10734980250,21050,21050,21050,21050,0
|
||||
20250213,160900,10734980250,21050,21050,21050,21050,0
|
||||
20250213,160800,10734980250,21050,21050,21050,21050,0
|
||||
20250213,160700,10734980250,21050,21050,21050,21050,0
|
||||
20250213,160600,10734980250,21050,21050,21050,21050,0
|
||||
20250213,160500,10734980250,21050,21050,21050,21050,0
|
||||
20250213,160400,10734980250,21050,21050,21050,21050,0
|
||||
20250213,160300,10734980250,21050,21050,21050,21050,0
|
||||
20250213,160200,10734980250,21050,21050,21050,21050,0
|
||||
20250213,160100,10734980250,21050,21050,21050,21050,0
|
||||
20250213,160000,10734980250,21050,21050,21050,21050,0
|
||||
20250213,155900,10734980250,21050,21050,21050,21050,0
|
||||
20250213,155800,10734980250,21050,21050,21050,21050,0
|
||||
20250213,155700,10734980250,21050,21050,21050,21050,0
|
||||
20250213,155600,10734980250,21050,21050,21050,21050,0
|
||||
20250213,155500,10734980250,21050,21050,21050,21050,0
|
||||
20250213,155400,10734980250,21050,21050,21050,21050,0
|
||||
20250213,155300,10734980250,21050,21050,21050,21050,0
|
||||
20250213,155200,10734980250,21050,21050,21050,21050,0
|
||||
20250213,155100,10734980250,21050,21050,21050,21050,0
|
||||
20250213,155000,10734980250,21050,21050,21050,21050,0
|
||||
20250213,154900,10734980250,21050,21050,21050,21050,0
|
||||
20250213,154800,10734980250,21050,21050,21050,21050,0
|
||||
20250213,154700,10734980250,21050,21050,21050,21050,11075
|
||||
20250213,154600,10734980250,21050,21050,21050,21050,0
|
||||
20250213,154500,10734980250,21050,21050,21050,21050,0
|
||||
20250213,154400,10734980250,21050,21050,21050,21050,0
|
||||
20250213,154300,10734980250,21050,21050,21050,21050,0
|
||||
20250213,154200,10734980250,21050,21050,21050,21050,0
|
||||
20250213,154100,10734980250,21050,21050,21050,21050,0
|
||||
20250213,154000,10734980250,21050,21050,21050,21050,0
|
||||
20250213,153900,10734980250,21050,21050,21050,21050,0
|
||||
20250213,153800,10734980250,21050,21050,21050,21050,0
|
||||
20250213,153700,10734980250,21050,21050,21050,21050,0
|
||||
20250213,153600,10734980250,21050,21050,21050,21050,0
|
||||
20250213,153500,10734980250,21050,21050,21050,21050,0
|
||||
20250213,153400,10734980250,21050,21050,21050,21050,0
|
||||
20250213,153300,10734980250,21050,21050,21050,21050,0
|
||||
20250213,153200,10734980250,21050,21050,21050,21050,0
|
||||
20250213,153100,10734980250,21050,21050,21050,21050,0
|
||||
20250213,153000,10734980250,21050,21050,21050,21050,11075
|
||||
20250213,152900,10501851500,21050,21050,21050,21050,0
|
||||
20250213,152800,10501851500,21050,21050,21050,21050,0
|
||||
20250213,152700,10501851500,21050,21050,21050,21050,0
|
||||
20250213,152600,10501851500,21050,21050,21050,21050,0
|
||||
20250213,152500,10501851500,21050,21050,21050,21050,0
|
||||
20250213,152400,10501851500,21050,21050,21050,21050,0
|
||||
20250213,152300,10501851500,21050,21050,21050,21050,0
|
||||
20250213,152200,10501851500,21050,21050,21050,21050,0
|
||||
20250213,152100,10501851500,21050,21050,21050,21050,0
|
||||
20250213,152000,10501851500,21050,21050,21050,21050,0
|
||||
20250213,151900,10501851500,21050,21100,21100,21050,1586
|
||||
20250213,151800,10468433050,21100,21050,21100,21000,1535
|
||||
20250213,151700,10436131700,21000,21050,21100,21000,2313
|
||||
20250213,151600,10387441750,21050,21050,21100,21050,587
|
||||
20250213,151500,10375072800,21050,21000,21100,21000,1407
|
||||
20250213,151400,10345451800,21000,21050,21100,21000,2305
|
||||
20250213,151300,10296933650,21050,21050,21100,21050,585
|
||||
20250213,151200,10284608400,21050,21100,21150,21050,1653
|
||||
20250213,151100,10249706150,21100,21150,21150,21100,1091
|
||||
20250213,151000,10226648200,21100,21150,21200,21050,3595
|
||||
20250213,150900,10150593150,21100,21150,21150,21100,1830
|
||||
20250213,150800,10111912700,21100,21150,21200,21100,1432
|
||||
20250213,150700,10081636300,21150,21150,21200,21100,2248
|
||||
20250213,150600,10034115900,21150,21100,21150,21100,1280
|
||||
20250213,150500,10007060300,21100,21150,21150,21100,1910
|
||||
20250213,150400,9966689850,21150,21050,21200,21050,11268
|
||||
20250213,150300,9728363500,21100,21100,21100,21050,806
|
||||
20250213,150200,9711361900,21100,21050,21100,21050,3893
|
||||
20250213,150100,9629224350,21050,21050,21100,21050,612
|
||||
20250213,150000,9616331650,21050,21050,21100,21000,1439
|
||||
20250213,145900,9586035500,21050,21050,21100,21050,1379
|
||||
20250213,145800,9556986550,21050,21000,21100,21000,2152
|
||||
20250213,145700,9511680500,21000,21000,21050,21000,3897
|
||||
20250213,145600,9429674250,21000,20900,21000,20900,4983
|
||||
20250213,145500,9325188600,20900,20900,20950,20900,970
|
||||
20250213,145400,9304897150,20950,20900,20950,20900,932
|
||||
20250213,145300,9285393750,20900,20900,20950,20900,999
|
||||
20250213,145200,9264496500,20900,20900,20950,20900,762
|
||||
20250213,145100,9248553300,20900,20950,21000,20900,2473
|
||||
20250213,145000,9196745750,20950,20950,21000,20950,761
|
||||
20250213,144900,9180783800,21000,21000,21050,20950,3309
|
||||
20250213,144800,9111281550,21000,21000,21050,21000,833
|
||||
20250213,144700,9093770500,21000,21000,21050,21000,2134
|
||||
20250213,144600,9048867050,21000,21000,21050,21000,1398
|
||||
20250213,144500,9019473850,21050,20950,21050,20950,3846
|
||||
20250213,144400,8938703550,20950,21000,21000,20950,1386
|
||||
20250213,144300,8909630650,20950,21000,21050,20950,4746
|
||||
20250213,144200,8809977400,21050,21000,21050,21000,1450
|
||||
20250213,144100,8779486450,21000,21000,21050,21000,1966
|
||||
20250213,144000,8738124350,21000,21000,21050,21000,1889
|
||||
20250213,143900,8698393350,21050,21000,21050,21000,2325
|
||||
20250213,143800,8649537850,21000,20950,21050,20950,2955
|
||||
20250213,143700,8587457100,20950,20950,21000,20950,1012
|
||||
20250213,143600,8566226500,20950,20950,21000,20950,1402
|
||||
20250213,143500,8536822000,20950,20950,21000,20950,1141
|
||||
20250213,143400,8512886850,21000,20950,21000,20950,2907
|
||||
20250213,143300,8451904300,20950,20850,21000,20800,10714
|
||||
20250213,143200,8227879800,20800,20800,20850,20800,527
|
||||
20250213,143100,8216898600,20800,20800,20850,20800,793
|
||||
20250213,143000,8200375950,20800,20850,20850,20800,932
|
||||
20250213,142900,8180951050,20800,20850,20850,20800,812
|
||||
20250213,142800,8164032150,20800,20800,20850,20800,540
|
||||
20250213,142700,8152779650,20800,20850,20850,20800,765
|
||||
20250213,142600,8136838500,20850,20800,20850,20800,768
|
||||
20250213,142500,8120831300,20850,20800,20850,20800,752
|
||||
20250213,142400,8105156400,20800,20800,20850,20800,619
|
||||
20250213,142300,8092260650,20850,20800,20850,20800,887
|
||||
20250213,142200,8073781350,20800,20800,20850,20800,1159
|
||||
20250213,142100,8049644950,20800,20800,20850,20800,1077
|
||||
20250213,142000,8027199350,20850,20850,20850,20800,981
|
||||
20250213,141900,8006755200,20850,20800,20850,20800,590
|
||||
20250213,141800,7994462750,20800,20800,20850,20800,600
|
||||
20250213,141700,7981962850,20850,20850,20850,20800,358
|
||||
20250213,141600,7974505450,20800,20800,20850,20800,365
|
||||
20250213,141500,7966901500,20800,20800,20850,20800,457
|
||||
20250213,141400,7957382100,20800,20800,20850,20800,390
|
||||
20250213,141300,7949258000,20800,20800,20850,20800,378
|
||||
20250213,141200,7941382000,20800,20850,20850,20800,458
|
||||
20250213,141100,7931841250,20850,20800,20850,20800,1085
|
||||
20250213,141000,7909222000,20850,20850,20850,20800,503
|
||||
20250213,140900,7898738350,20850,20800,20850,20800,362
|
||||
20250213,140800,7891197650,20800,20900,20900,20800,5628
|
||||
20250213,140700,7773597700,20900,20800,20950,20800,4209
|
||||
20250213,140600,7685682450,20800,20900,20950,20750,15317
|
||||
20250213,140500,7365763650,20900,20900,20950,20900,1505
|
||||
20250213,140400,7334304500,20900,20900,20950,20900,1220
|
||||
20250213,140300,7308802800,20900,20900,20950,20900,2361
|
||||
20250213,140200,7259429700,20950,20900,20950,20800,1515
|
||||
20250213,140100,7227791600,20850,20800,20900,20750,10618
|
||||
20250213,140000,7006157600,20800,20750,20800,20750,1342
|
||||
20250213,135900,6978309550,20750,20800,20850,20750,1659
|
||||
20250213,135800,6943801700,20800,20800,20850,20800,307
|
||||
20250213,135700,6937402800,20800,20800,20850,20800,114
|
||||
20250213,135600,6935029800,20800,20800,20850,20800,45
|
||||
20250213,135500,6934092450,20800,20850,20900,20800,1119
|
||||
20250213,135400,6910760100,20900,20800,20900,20800,13199
|
||||
20250213,135300,6635057550,20800,20800,20850,20800,117
|
||||
20250213,135200,6632622950,20850,20900,20900,20800,635
|
||||
20250213,135100,6619388950,20900,20850,20900,20850,731
|
||||
20250213,135000,6604116300,20850,20850,20900,20850,1820
|
||||
20250213,134900,6566138050,20850,20850,20900,20850,123
|
||||
20250213,134800,6563571150,20850,20850,20900,20850,103
|
||||
20250213,134700,6561422050,20850,20850,20900,20850,53
|
||||
20250213,134600,6560315800,20850,20850,20900,20850,593
|
||||
20250213,134500,6547949650,20850,20850,20900,20850,341
|
||||
20250213,134400,6540826750,20850,20900,20900,20850,200
|
||||
20250213,134300,6536655400,20900,20850,20900,20850,1150
|
||||
20250213,134200,6512621150,20850,20900,20900,20850,353
|
||||
20250213,134100,6505247150,20900,20850,20950,20850,9820
|
||||
20250213,134000,6299978950,20850,20850,20900,20850,28
|
||||
20250213,133900,6299393850,20850,20850,20900,20850,1473
|
||||
20250213,133800,6268676950,20850,20850,20900,20850,355
|
||||
20250213,133700,6261258900,20850,20850,20900,20850,63
|
||||
20250213,133600,6259943800,20900,20850,20900,20850,95
|
||||
20250213,133500,6257961700,20900,20850,20900,20850,55
|
||||
20250213,133400,6256812850,20900,20850,20900,20850,80
|
||||
20250213,133300,6255141100,20850,20850,20900,20850,682
|
||||
20250213,133200,6240919550,20850,20900,20900,20850,149
|
||||
20250213,133100,6237811250,20900,20850,20900,20850,106
|
||||
20250213,133000,6235599600,20900,20850,20900,20800,1130
|
||||
20250213,132900,6212037550,20850,20850,20850,20800,133
|
||||
20250213,132800,6209269950,20800,20800,20900,20800,164
|
||||
20250213,132700,6205851650,20900,20850,20900,20800,677
|
||||
20250213,132600,6191740700,20900,20850,20900,20850,163
|
||||
20250213,132500,6188338200,20850,20850,20900,20800,1149
|
||||
20250213,132400,6164380300,20800,20800,20850,20800,264
|
||||
20250213,132300,6158886800,20800,20800,20850,20800,142
|
||||
20250213,132200,6155930300,20800,20800,20850,20800,327
|
||||
20250213,132100,6149127650,20850,20850,20850,20750,225
|
||||
20250213,132000,6144450050,20800,20800,20850,20750,413
|
||||
20250213,131900,6135871300,20850,20750,20850,20750,1619
|
||||
20250213,131800,6102234000,20800,20850,20850,20750,1717
|
||||
20250213,131700,6066602750,20800,20800,20850,20750,2332
|
||||
20250213,131600,6018096800,20850,20900,20950,20850,12260
|
||||
20250213,131500,5761914200,20900,20900,20950,20900,588
|
||||
20250213,131400,5749623700,20950,20900,20950,20900,582
|
||||
20250213,131300,5737454600,20900,20950,20950,20900,515
|
||||
20250213,131200,5726684200,20900,20900,20950,20900,339
|
||||
20250213,131100,5719598250,20900,20900,20950,20900,436
|
||||
20250213,131000,5710484800,20950,21000,21000,20900,269
|
||||
20250213,130900,5704848450,21000,20950,21000,20950,480
|
||||
20250213,130800,5694792100,20950,20900,21000,20900,4607
|
||||
20250213,130700,5598046650,20900,20950,21000,20900,829
|
||||
20250213,130600,5580685950,20950,20900,21000,20900,477
|
||||
20250213,130500,5570703800,20900,20900,20950,20900,309
|
||||
20250213,130400,5564245500,20900,20900,21000,20900,467
|
||||
20250213,130300,5554474250,20950,20950,20950,20900,438
|
||||
20250213,130200,5545319500,20950,20900,20950,20900,326
|
||||
20250213,130100,5538505850,20900,20950,20950,20900,1637
|
||||
20250213,130000,5504286150,20950,20950,21000,20950,431
|
||||
20250213,125900,5495256400,20950,20950,21000,20950,1672
|
||||
20250213,125800,5460160750,20950,20950,21000,20950,918
|
||||
20250213,125700,5440916700,20950,20950,21000,20950,390
|
||||
20250213,125600,5432745900,20950,20950,21000,20950,167
|
||||
20250213,125500,5429246900,20950,21000,21000,20900,201
|
||||
20250213,125400,5425033050,21000,20800,21000,20800,11559
|
||||
20250213,125300,5183430400,20800,20800,20850,20800,934
|
||||
20250213,125200,5163967850,20800,20800,20850,20800,142
|
||||
20250213,125100,5161013400,20800,20800,20850,20800,128
|
||||
20250213,125000,5158350750,20850,20800,20850,20800,343
|
||||
20250213,124900,5151205050,20850,20800,20850,20800,103
|
||||
20250213,124800,5149061500,20800,20800,20850,20800,130
|
||||
20250213,124700,5146357150,20800,20800,20850,20800,238
|
||||
20250213,124600,5141406100,20850,20850,20850,20800,118
|
||||
20250213,124500,5138948800,20850,20850,20900,20800,178
|
||||
20250213,124400,5135240500,20850,20800,20850,20800,710
|
||||
20250213,124300,5120446150,20800,20800,20850,20800,39
|
||||
20250213,124200,5119634500,20800,20800,20850,20800,172
|
||||
20250213,124100,5116056500,20800,20800,20850,20800,48
|
||||
20250213,124000,5115057850,20800,20800,20850,20800,177
|
||||
20250213,123900,5111375800,20850,20850,20900,20800,606
|
||||
20250213,123800,5098744650,20800,20800,20850,20800,281
|
||||
20250213,123700,5092899050,20800,20800,20800,20800,135
|
||||
20250213,123600,5090091050,20850,20850,20850,20800,684
|
||||
20250213,123500,5075835900,20800,20800,20850,20800,133
|
||||
20250213,123400,5073069300,20800,20800,20850,20800,80
|
||||
20250213,123300,5071404900,20800,20800,20850,20750,248
|
||||
20250213,123200,5066248850,20800,20800,20850,20750,80
|
||||
20250213,123100,5064585650,20750,20800,20800,20750,162
|
||||
20250213,123000,5061219650,20800,20850,20850,20750,176
|
||||
20250213,122900,5057559050,20800,20850,20850,20800,2509
|
||||
20250213,122800,5005323200,20800,20800,20850,20800,1028
|
||||
20250213,122700,4983940450,20850,20850,20850,20800,130
|
||||
20250213,122600,4981235550,20850,20850,20900,20850,57
|
||||
20250213,122500,4980046750,20850,20850,20900,20800,515
|
||||
20250213,122400,4969310000,20850,20850,20900,20800,1245
|
||||
20250213,122300,4943357850,20850,20800,20850,20800,577
|
||||
20250213,122200,4931355950,20800,20800,20850,20800,435
|
||||
20250213,122100,4922304600,20800,20900,20900,20800,161
|
||||
20250213,122000,4918948750,20850,20850,20850,20800,176
|
||||
20250213,121900,4915284650,20850,20850,20900,20850,755
|
||||
20250213,121800,4899542000,20850,20850,20900,20850,224
|
||||
20250213,121700,4894871300,20850,20850,20900,20850,81
|
||||
20250213,121600,4893182250,20850,20850,20900,20800,192
|
||||
20250213,121500,4889182700,20850,20900,20900,20850,112
|
||||
20250213,121400,4886846950,20850,20850,20900,20850,145
|
||||
20250213,121300,4883821950,20850,20900,20900,20850,60
|
||||
20250213,121200,4882570400,20850,20900,20900,20850,169
|
||||
20250213,121100,4879044850,20900,20900,20950,20850,892
|
||||
20250213,121000,4860403800,20900,20850,20900,20850,127
|
||||
20250213,120900,4857752900,20900,20850,20900,20850,137
|
||||
20250213,120800,4854896100,20850,20900,20900,20850,168
|
||||
20250213,120700,4851386350,20850,20850,20900,20850,316
|
||||
20250213,120600,4844797500,20850,20850,20900,20850,2107
|
||||
20250213,120500,4800865850,20850,20850,20900,20850,176
|
||||
20250213,120400,4797196000,20900,20850,20900,20850,97
|
||||
20250213,120300,4795172950,20900,20900,20900,20850,125
|
||||
20250213,120200,4792566200,20900,20900,20950,20850,61
|
||||
20250213,120100,4791293300,20900,20900,20950,20900,111
|
||||
20250213,120000,4788973300,20950,20900,20950,20850,282
|
||||
20250213,115900,4783079300,20900,20900,20950,20900,232
|
||||
20250213,115800,4778229800,20900,20900,20950,20900,150
|
||||
20250213,115700,4775093050,20900,20850,20950,20850,505
|
||||
20250213,115600,4764524550,20900,20900,20950,20850,607
|
||||
20250213,115500,4751842500,20900,20850,20900,20850,956
|
||||
20250213,115400,4731865800,20850,20850,20900,20850,446
|
||||
20250213,115300,4722566350,20850,20850,20900,20850,1501
|
||||
20250213,115200,4691204950,20850,20850,20900,20850,239
|
||||
20250213,115100,4686220700,20850,20850,20900,20850,393
|
||||
20250213,115000,4678016350,20850,20850,20900,20850,708
|
||||
20250213,114900,4663224250,20850,20900,20950,20850,1048
|
||||
20250213,114800,4641326250,20900,20950,20950,20900,197
|
||||
20250213,114700,4637208200,20900,20900,20900,20900,318
|
||||
20250213,114600,4630562000,20950,20900,20950,20900,72
|
||||
20250213,114500,4629056800,20900,20900,20950,20900,234
|
||||
20250213,114400,4624165950,20950,20900,20950,20900,101
|
||||
20250213,114300,4622054750,20900,20900,20950,20900,149
|
||||
20250213,114200,4618940400,20900,20900,20950,20900,218
|
||||
20250213,114100,4614383400,20950,20950,21000,20900,827
|
||||
20250213,114000,4597058850,20950,21000,21000,20950,405
|
||||
20250213,113900,4588569050,20950,21000,21000,20950,229
|
||||
20250213,113800,4583770850,20950,20950,21000,20950,2546
|
||||
20250213,113700,4530432100,20950,20950,21000,20950,369
|
||||
20250213,113600,4522686600,20950,20950,21000,20950,444
|
||||
20250213,113500,4513384450,20950,20950,21000,20950,374
|
||||
20250213,113400,4505532950,20950,20950,21000,20950,1116
|
||||
20250213,113300,4482127400,20950,20900,21000,20900,1394
|
||||
20250213,113200,4452884200,20900,20900,20950,20900,605
|
||||
20250213,113100,4440212400,20900,20950,20950,20900,250
|
||||
20250213,113000,4434976500,20900,20900,20950,20900,2338
|
||||
20250213,112900,4386075350,20900,20900,20950,20900,119
|
||||
20250213,112800,4383588200,20900,20900,20950,20900,27
|
||||
20250213,112700,4383023800,20900,20900,20900,20900,453
|
||||
20250213,112600,4373556100,20900,20900,21000,20900,577
|
||||
20250213,112500,4361469600,20900,21000,21000,20900,417
|
||||
20250213,112400,4352731300,20950,20950,21000,20950,488
|
||||
20250213,112300,4342507650,20950,21000,21000,20950,112
|
||||
20250213,112200,4340161100,20950,20950,21000,20950,63
|
||||
20250213,112100,4338839850,20950,20950,20950,20950,143
|
||||
20250213,112000,4335844000,20950,21050,21050,20950,619
|
||||
20250213,111900,4322846900,21000,20900,21000,20900,2925
|
||||
20250213,111800,4261492850,20850,20950,20950,20850,435
|
||||
20250213,111700,4252406750,20900,20950,20950,20900,1233
|
||||
20250213,111600,4226581450,20900,20900,20950,20900,152
|
||||
20250213,111500,4223401950,20900,20900,20950,20900,111
|
||||
20250213,111400,4221080900,20900,20950,20950,20850,530
|
||||
20250213,111300,4210004000,20900,20900,20900,20900,214
|
||||
20250213,111200,4205531400,20900,20950,20950,20900,85
|
||||
20250213,111100,4203754650,20900,20950,20950,20900,111
|
||||
20250213,111000,4201434650,20950,20900,20950,20900,5
|
||||
20250213,110900,4201330050,20900,20900,20950,20900,135
|
||||
20250213,110800,4198508400,20900,20950,20950,20900,44
|
||||
20250213,110700,4197588750,20900,20800,20900,20800,2188
|
||||
20250213,110600,4151900000,20800,20750,20800,20750,911
|
||||
20250213,110500,4132956450,20800,20800,20800,20750,236
|
||||
20250213,110400,4128052150,20800,20750,20800,20750,217
|
||||
20250213,110300,4123546550,20750,20800,20800,20750,58
|
||||
20250213,110200,4122343000,20750,20750,20750,20750,231
|
||||
20250213,110100,4117549750,20750,20800,20800,20750,130
|
||||
20250213,110000,4114849350,20750,20800,20800,20750,561
|
||||
20250213,105900,4103186800,20800,20750,20800,20700,71
|
||||
20250213,105800,4101712850,20750,20700,20750,20700,100
|
||||
20250213,105700,4099638400,20750,20750,20800,20700,373
|
||||
20250213,105600,4091898600,20750,20750,20800,20750,140
|
||||
20250213,105500,4088993500,20750,20750,20800,20750,432
|
||||
20250213,105400,4080029450,20750,20800,20850,20750,1768
|
||||
20250213,105300,4043304950,20850,20850,20850,20800,137
|
||||
20250213,105200,4040455050,20800,20800,20850,20800,1066
|
||||
20250213,105100,4018257100,20800,20800,20850,20800,101
|
||||
20250213,105000,4016156250,20800,20800,20850,20800,170
|
||||
20250213,104900,4012615750,20800,20800,20850,20800,146
|
||||
20250213,104800,4009578900,20800,20850,20850,20800,54
|
||||
20250213,104700,4008455650,20800,20800,20850,20800,267
|
||||
20250213,104600,4002894000,20800,20800,20850,20800,258
|
||||
20250213,104500,3997527500,20850,20800,20850,20800,536
|
||||
20250213,104400,3986353450,20800,20850,20850,20800,1044
|
||||
20250213,104300,3964591750,20850,20850,21000,20850,5839
|
||||
20250213,104200,3842270950,20850,20850,20850,20850,115
|
||||
20250213,104100,3839873200,20850,20900,20900,20850,1415
|
||||
20250213,104000,3810311000,20850,20850,20900,20850,852
|
||||
20250213,103900,3792537400,20900,20850,20900,20850,165
|
||||
20250213,103800,3789097000,20850,20900,20900,20850,194
|
||||
20250213,103700,3785050400,20850,20800,20850,20800,3289
|
||||
20250213,103600,3716480200,20850,20850,20850,20800,383
|
||||
20250213,103500,3708501100,20800,20700,20850,20700,1485
|
||||
20250213,103400,3677638700,20700,20750,20750,20700,508
|
||||
20250213,103300,3667099350,20700,20700,20700,20700,107
|
||||
20250213,103200,3664884450,20750,20550,20750,20550,4109
|
||||
20250213,103100,3579905000,20550,20550,20600,20550,125
|
||||
20250213,103000,3577336200,20550,20550,20550,20550,516
|
||||
20250213,102900,3566732400,20550,20550,20550,20550,89
|
||||
20250213,102800,3564903450,20550,20550,20600,20550,401
|
||||
20250213,102700,3556662400,20550,20550,20600,20550,50
|
||||
20250213,102600,3555634350,20550,20600,20650,20550,498
|
||||
20250213,102500,3545378150,20600,20450,20750,20450,7800
|
||||
20250213,102400,3384230650,20450,20450,20500,20450,85
|
||||
20250213,102300,3382491400,20450,20450,20450,20450,70
|
||||
20250213,102200,3381059900,20450,20450,20500,20450,291
|
||||
20250213,102100,3375108900,20450,20400,20450,20400,1156
|
||||
20250213,102000,3351483800,20400,20450,20450,20400,708
|
||||
20250213,101900,3337040550,20400,20450,20450,20400,1158
|
||||
20250213,101800,3313383150,20400,20400,20450,20400,702
|
||||
20250213,101700,3299055100,20450,20500,20500,20400,1867
|
||||
20250213,101600,3260864450,20500,20500,20500,20500,699
|
||||
20250213,101500,3246534950,20500,20500,20500,20500,88
|
||||
20250213,101400,3244730950,20550,20500,20600,20500,647
|
||||
20250213,101300,3231440950,20500,20500,20550,20500,324
|
||||
20250213,101200,3224793200,20500,20450,20500,20450,869
|
||||
20250213,101100,3207010950,20450,20450,20500,20450,161
|
||||
20250213,101000,3203717850,20450,20500,20500,20450,2872
|
||||
20250213,100900,3144901750,20500,20450,20550,20450,338
|
||||
20250213,100800,3137972400,20450,20500,20500,20400,932
|
||||
20250213,100700,3118916250,20400,20450,20500,20400,11376
|
||||
20250213,100600,2886636800,20450,20500,20550,20450,3552
|
||||
20250213,100500,2813819650,20550,20550,20550,20500,385
|
||||
20250213,100400,2805912850,20500,20500,20550,20500,3111
|
||||
20250213,100300,2742086700,20500,20500,20550,20500,446
|
||||
20250213,100200,2732926750,20500,20550,20600,20500,493
|
||||
20250213,100100,2722796050,20500,20600,20600,20500,4395
|
||||
20250213,100000,2632350600,20650,20700,20700,20650,542
|
||||
20250213,095900,2621153550,20700,20750,20750,20700,1209
|
||||
20250213,095800,2596111600,20750,20800,20800,20650,5098
|
||||
20250213,095700,2490779350,20750,20750,20800,20700,1024
|
||||
20250213,095600,2469523950,20800,20800,20850,20750,218
|
||||
20250213,095500,2464989550,20800,20800,20850,20750,769
|
||||
20250213,095400,2448999350,20750,20750,20800,20750,228
|
||||
20250213,095300,2444259250,20750,20800,20800,20750,867
|
||||
20250213,095200,2426244000,20800,20700,20800,20700,410
|
||||
20250213,095100,2417743100,20750,20800,20800,20700,1379
|
||||
20250213,095000,2389130500,20850,20850,20850,20800,676
|
||||
20250213,094900,2375056700,20800,20800,20850,20750,2473
|
||||
20250213,094800,2323620850,20800,20850,20850,20750,613
|
||||
20250213,094700,2310856250,20900,20800,20950,20750,5626
|
||||
20250213,094600,2193411850,20800,20800,20800,20750,912
|
||||
20250213,094500,2174451200,20800,20800,20850,20750,1434
|
||||
20250213,094400,2144600500,20800,20750,20850,20750,1380
|
||||
20250213,094300,2115924100,20750,20750,20750,20700,232
|
||||
20250213,094200,2111115500,20750,20750,20750,20700,1220
|
||||
20250213,094100,2085824550,20750,20750,20750,20700,940
|
||||
20250213,094000,2066323550,20800,20750,20800,20700,795
|
||||
20250213,093900,2049836700,20750,20750,20750,20650,409
|
||||
20250213,093800,2041359800,20750,20750,20800,20700,880
|
||||
20250213,093700,2023124700,20750,20750,20800,20700,817
|
||||
20250213,093600,2006173800,20750,20650,20750,20650,1048
|
||||
20250213,093500,1984458700,20650,20650,20700,20600,1848
|
||||
20250213,093400,1946313650,20650,20650,20650,20600,2483
|
||||
20250213,093300,1895051100,20700,20800,20800,20700,897
|
||||
20250213,093200,1876471900,20750,20800,20850,20750,2010
|
||||
20250213,093100,1834691400,20750,20800,20900,20750,1775
|
||||
20250213,093000,1797785350,20800,20850,20850,20750,1773
|
||||
20250213,092900,1760924500,20800,20850,20850,20800,712
|
||||
20250213,092800,1746089900,20850,20850,20850,20800,457
|
||||
20250213,092700,1736572150,20800,20650,20800,20650,2844
|
||||
20250213,092600,1677581400,20700,20750,20750,20650,551
|
||||
20250213,092500,1666179550,20750,20800,20800,20700,1094
|
||||
20250213,092400,1643496100,20800,20700,20800,20600,2911
|
||||
20250213,092300,1583100050,20600,20750,20750,20550,10156
|
||||
20250213,092200,1373637200,20750,20850,20850,20700,2449
|
||||
20250213,092100,1322830850,20800,20800,20850,20750,1392
|
||||
20250213,092000,1293882650,20800,20700,20800,20700,4612
|
||||
20250213,091900,1198287550,20700,20750,20750,20700,312
|
||||
20250213,091800,1191818900,20750,20750,20750,20650,905
|
||||
20250213,091700,1173081800,20750,20700,20750,20650,196
|
||||
20250213,091600,1169020200,20650,20750,20750,20650,1008
|
||||
20250213,091500,1148171850,20800,20700,20800,20700,2409
|
||||
20250213,091400,1098212400,20700,20750,20750,20650,3693
|
||||
20250213,091300,1021866250,20750,20700,20850,20700,1483
|
||||
20250213,091200,991092500,20750,20650,20750,20650,1200
|
||||
20250213,091100,966274750,20650,20800,20800,20650,4972
|
||||
20250213,091000,863297500,20800,20850,20850,20750,614
|
||||
20250213,090900,850521950,20800,20750,20850,20750,1440
|
||||
20250213,090800,820583700,20800,20800,20800,20750,706
|
||||
20250213,090700,805924950,20750,20900,20900,20750,2353
|
||||
20250213,090600,757052800,20900,20750,20900,20750,3732
|
||||
20250213,090500,679395400,20800,20750,20950,20750,3605
|
||||
20250213,090400,604322350,20750,20800,20800,20650,8618
|
||||
20250213,090300,425687050,20750,20800,20850,20750,1324
|
||||
20250213,090200,398142550,20800,20800,20950,20750,3440
|
||||
20250213,090100,326514000,20850,21000,21100,20800,6613
|
||||
20250213,090000,187965800,21050,21100,21100,20900,8936
|
||||
|
Reference in New Issue
Block a user