Update 2025-02-13 2830 candle_min
This commit is contained in:
620
033790/min/candle-20250213.csv
Normal file
620
033790/min/candle-20250213.csv
Normal file
@@ -0,0 +1,620 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250213,191800,1292895860,5990,5990,5990,5990,2725
|
||||
20250213,191700,1292895860,5990,5990,5990,5990,0
|
||||
20250213,191600,1292895860,5990,5990,5990,5990,0
|
||||
20250213,191500,1292895860,5990,5990,5990,5990,0
|
||||
20250213,191400,1292895860,5990,5990,5990,5990,0
|
||||
20250213,191300,1292895860,5990,5990,5990,5990,0
|
||||
20250213,191200,1292895860,5990,5990,5990,5990,0
|
||||
20250213,191100,1292895860,5990,5990,5990,5990,0
|
||||
20250213,191000,1292895860,5990,5990,5990,5990,0
|
||||
20250213,190900,1292895860,5990,5990,5990,5990,0
|
||||
20250213,190800,1292895860,5990,5990,5990,5990,0
|
||||
20250213,190700,1292895860,5990,5990,5990,5990,0
|
||||
20250213,190600,1292895860,5990,5990,5990,5990,0
|
||||
20250213,190500,1292895860,5990,5990,5990,5990,0
|
||||
20250213,190400,1292895860,5990,5990,5990,5990,0
|
||||
20250213,190300,1292895860,5990,5990,5990,5990,0
|
||||
20250213,190200,1292895860,5990,5990,5990,5990,0
|
||||
20250213,190100,1292895860,5990,5990,5990,5990,0
|
||||
20250213,190000,1292895860,5990,5990,5990,5990,0
|
||||
20250213,185900,1292895860,5990,5990,5990,5990,0
|
||||
20250213,185800,1292895860,5990,5990,5990,5990,0
|
||||
20250213,185700,1292895860,5990,5990,5990,5990,0
|
||||
20250213,185600,1292895860,5990,5990,5990,5990,0
|
||||
20250213,185500,1292895860,5990,5990,5990,5990,0
|
||||
20250213,185400,1292895860,5990,5990,5990,5990,0
|
||||
20250213,185300,1292895860,5990,5990,5990,5990,0
|
||||
20250213,185200,1292895860,5990,5990,5990,5990,0
|
||||
20250213,185100,1292895860,5990,5990,5990,5990,0
|
||||
20250213,185000,1292895860,5990,5990,5990,5990,0
|
||||
20250213,184900,1292895860,5990,5990,5990,5990,0
|
||||
20250213,184800,1292895860,5990,5990,5990,5990,2725
|
||||
20250213,184700,1292895860,5990,5990,5990,5990,0
|
||||
20250213,184600,1292895860,5990,5990,5990,5990,0
|
||||
20250213,184500,1292895860,5990,5990,5990,5990,0
|
||||
20250213,184400,1292895860,5990,5990,5990,5990,0
|
||||
20250213,184300,1292895860,5990,5990,5990,5990,0
|
||||
20250213,184200,1292895860,5990,5990,5990,5990,0
|
||||
20250213,184100,1292895860,5990,5990,5990,5990,0
|
||||
20250213,184000,1292895860,5990,5990,5990,5990,0
|
||||
20250213,183900,1292895860,5990,5990,5990,5990,0
|
||||
20250213,183800,1292895860,5990,5990,5990,5990,0
|
||||
20250213,183700,1292895860,5990,5990,5990,5990,0
|
||||
20250213,183600,1292895860,5990,5990,5990,5990,0
|
||||
20250213,183500,1292895860,5990,5990,5990,5990,0
|
||||
20250213,183400,1292895860,5990,5990,5990,5990,0
|
||||
20250213,183300,1292895860,5990,5990,5990,5990,0
|
||||
20250213,183200,1292895860,5990,5990,5990,5990,0
|
||||
20250213,183100,1292895860,5990,5990,5990,5990,0
|
||||
20250213,183000,1292895860,5990,5990,5990,5990,0
|
||||
20250213,182900,1292895860,5990,5990,5990,5990,0
|
||||
20250213,182800,1292895860,5990,5990,5990,5990,0
|
||||
20250213,182700,1292895860,5990,5990,5990,5990,0
|
||||
20250213,182600,1292895860,5990,5990,5990,5990,0
|
||||
20250213,182500,1292895860,5990,5990,5990,5990,0
|
||||
20250213,182400,1292895860,5990,5990,5990,5990,0
|
||||
20250213,182300,1292895860,5990,5990,5990,5990,0
|
||||
20250213,182200,1292895860,5990,5990,5990,5990,0
|
||||
20250213,182100,1292895860,5990,5990,5990,5990,0
|
||||
20250213,182000,1292895860,5990,5990,5990,5990,0
|
||||
20250213,181900,1292895860,5990,5990,5990,5990,0
|
||||
20250213,181800,1292895860,5990,5990,5990,5990,2725
|
||||
20250213,181700,1292895860,5990,5990,5990,5990,0
|
||||
20250213,181600,1292895860,5990,5990,5990,5990,0
|
||||
20250213,181500,1292895860,5990,5990,5990,5990,0
|
||||
20250213,181400,1292895860,5990,5990,5990,5990,0
|
||||
20250213,181300,1292895860,5990,5990,5990,5990,0
|
||||
20250213,181200,1292895860,5990,5990,5990,5990,0
|
||||
20250213,181100,1292895860,5990,5990,5990,5990,0
|
||||
20250213,181000,1292895860,5990,5990,5990,5990,0
|
||||
20250213,180900,1292895860,5990,5990,5990,5990,0
|
||||
20250213,180800,1292895860,5990,5990,5990,5990,0
|
||||
20250213,180700,1292895860,5990,5990,5990,5990,0
|
||||
20250213,180600,1292895860,5990,5990,5990,5990,0
|
||||
20250213,180500,1292895860,5990,5990,5990,5990,0
|
||||
20250213,180400,1292895860,5990,5990,5990,5990,0
|
||||
20250213,180300,1292895860,5990,5990,5990,5990,0
|
||||
20250213,180200,1292895860,5990,5990,5990,5990,0
|
||||
20250213,180100,1292895860,5990,5990,5990,5990,0
|
||||
20250213,180000,1292895860,5990,5990,5990,5990,0
|
||||
20250213,175900,1292895860,5990,5990,5990,5990,0
|
||||
20250213,175800,1292895860,5990,5990,5990,5990,0
|
||||
20250213,175700,1292895860,5990,5990,5990,5990,0
|
||||
20250213,175600,1292895860,5990,5990,5990,5990,0
|
||||
20250213,175500,1292895860,5990,5990,5990,5990,0
|
||||
20250213,175400,1292895860,5990,5990,5990,5990,0
|
||||
20250213,175300,1292895860,5990,5990,5990,5990,0
|
||||
20250213,175200,1292895860,5990,5990,5990,5990,0
|
||||
20250213,175100,1292895860,5990,5990,5990,5990,0
|
||||
20250213,175000,1292895860,5990,5990,5990,5990,0
|
||||
20250213,174900,1292895860,5990,5990,5990,5990,0
|
||||
20250213,174800,1292895860,5990,5990,5990,5990,2725
|
||||
20250213,174700,1292895860,5990,5990,5990,5990,0
|
||||
20250213,174600,1292895860,5990,5990,5990,5990,0
|
||||
20250213,174500,1292895860,5990,5990,5990,5990,0
|
||||
20250213,174400,1292895860,5990,5990,5990,5990,0
|
||||
20250213,174300,1292895860,5990,5990,5990,5990,0
|
||||
20250213,174200,1292895860,5990,5990,5990,5990,0
|
||||
20250213,174100,1292895860,5990,5990,5990,5990,0
|
||||
20250213,174000,1292895860,5990,5990,5990,5990,0
|
||||
20250213,173900,1292895860,5990,5990,5990,5990,0
|
||||
20250213,173800,1292895860,5990,5990,5990,5990,0
|
||||
20250213,173700,1292895860,5990,5990,5990,5990,0
|
||||
20250213,173600,1292895860,5990,5990,5990,5990,0
|
||||
20250213,173500,1292895860,5990,5990,5990,5990,0
|
||||
20250213,173400,1292895860,5990,5990,5990,5990,0
|
||||
20250213,173300,1292895860,5990,5990,5990,5990,0
|
||||
20250213,173200,1292895860,5990,5990,5990,5990,0
|
||||
20250213,173100,1292895860,5990,5990,5990,5990,0
|
||||
20250213,173000,1292895860,5990,5990,5990,5990,0
|
||||
20250213,172900,1292895860,5990,5990,5990,5990,0
|
||||
20250213,172800,1292895860,5990,5990,5990,5990,0
|
||||
20250213,172700,1292895860,5990,5990,5990,5990,0
|
||||
20250213,172600,1292895860,5990,5990,5990,5990,0
|
||||
20250213,172500,1292895860,5990,5990,5990,5990,0
|
||||
20250213,172400,1292895860,5990,5990,5990,5990,0
|
||||
20250213,172300,1292895860,5990,5990,5990,5990,0
|
||||
20250213,172200,1292895860,5990,5990,5990,5990,0
|
||||
20250213,172100,1292895860,5990,5990,5990,5990,0
|
||||
20250213,172000,1292895860,5990,5990,5990,5990,0
|
||||
20250213,171900,1292895860,5990,5990,5990,5990,0
|
||||
20250213,171800,1292895860,5990,5990,5990,5990,2725
|
||||
20250213,171700,1292895860,5990,5990,5990,5990,0
|
||||
20250213,171600,1292895860,5990,5990,5990,5990,0
|
||||
20250213,171500,1292895860,5990,5990,5990,5990,0
|
||||
20250213,171400,1292895860,5990,5990,5990,5990,0
|
||||
20250213,171300,1292895860,5990,5990,5990,5990,0
|
||||
20250213,171200,1292895860,5990,5990,5990,5990,0
|
||||
20250213,171100,1292895860,5990,5990,5990,5990,0
|
||||
20250213,171000,1292895860,5990,5990,5990,5990,0
|
||||
20250213,170900,1292895860,5990,5990,5990,5990,0
|
||||
20250213,170800,1292895860,5990,5990,5990,5990,0
|
||||
20250213,170700,1292895860,5990,5990,5990,5990,0
|
||||
20250213,170600,1292895860,5990,5990,5990,5990,0
|
||||
20250213,170500,1292895860,5990,5990,5990,5990,0
|
||||
20250213,170400,1292895860,5990,5990,5990,5990,0
|
||||
20250213,170300,1292895860,5990,5990,5990,5990,0
|
||||
20250213,170200,1292895860,5990,5990,5990,5990,0
|
||||
20250213,170100,1292895860,5990,5990,5990,5990,0
|
||||
20250213,170000,1292895860,5990,5990,5990,5990,0
|
||||
20250213,165900,1292895860,5990,5990,5990,5990,0
|
||||
20250213,165800,1292895860,5990,5990,5990,5990,0
|
||||
20250213,165700,1292895860,5990,5990,5990,5990,0
|
||||
20250213,165600,1292895860,5990,5990,5990,5990,0
|
||||
20250213,165500,1292895860,5990,5990,5990,5990,0
|
||||
20250213,165400,1292895860,5990,5990,5990,5990,0
|
||||
20250213,165300,1292895860,5990,5990,5990,5990,0
|
||||
20250213,165200,1292895860,5990,5990,5990,5990,0
|
||||
20250213,165100,1292895860,5990,5990,5990,5990,0
|
||||
20250213,165000,1292895860,5990,5990,5990,5990,0
|
||||
20250213,164900,1292895860,5990,5990,5990,5990,0
|
||||
20250213,164800,1292895860,5990,5990,5990,5990,2725
|
||||
20250213,164700,1292895860,5990,5990,5990,5990,0
|
||||
20250213,164600,1292895860,5990,5990,5990,5990,0
|
||||
20250213,164500,1292895860,5990,5990,5990,5990,0
|
||||
20250213,164400,1292895860,5990,5990,5990,5990,0
|
||||
20250213,164300,1292895860,5990,5990,5990,5990,0
|
||||
20250213,164200,1292895860,5990,5990,5990,5990,0
|
||||
20250213,164100,1292895860,5990,5990,5990,5990,0
|
||||
20250213,164000,1292895860,5990,5990,5990,5990,0
|
||||
20250213,163900,1292895860,5990,5990,5990,5990,0
|
||||
20250213,163800,1292895860,5990,5990,5990,5990,0
|
||||
20250213,163700,1292895860,5990,5990,5990,5990,0
|
||||
20250213,163600,1292895860,5990,5990,5990,5990,0
|
||||
20250213,163500,1292895860,5990,5990,5990,5990,0
|
||||
20250213,163400,1292895860,5990,5990,5990,5990,0
|
||||
20250213,163300,1292895860,5990,5990,5990,5990,0
|
||||
20250213,163200,1292895860,5990,5990,5990,5990,0
|
||||
20250213,163100,1292895860,5990,5990,5990,5990,0
|
||||
20250213,163000,1292895860,5990,5990,5990,5990,0
|
||||
20250213,162900,1292895860,5990,5990,5990,5990,0
|
||||
20250213,162800,1292895860,5990,5990,5990,5990,0
|
||||
20250213,162700,1292895860,5990,5990,5990,5990,0
|
||||
20250213,162600,1292895860,5990,5990,5990,5990,0
|
||||
20250213,162500,1292895860,5990,5990,5990,5990,0
|
||||
20250213,162400,1292895860,5990,5990,5990,5990,0
|
||||
20250213,162300,1292895860,5990,5990,5990,5990,0
|
||||
20250213,162200,1292895860,5990,5990,5990,5990,0
|
||||
20250213,162100,1292895860,5990,5990,5990,5990,0
|
||||
20250213,162000,1292895860,5990,5990,5990,5990,0
|
||||
20250213,161900,1292895860,5990,5990,5990,5990,0
|
||||
20250213,161800,1292895860,5990,5990,5990,5990,2725
|
||||
20250213,161700,1292895860,5990,5990,5990,5990,0
|
||||
20250213,161600,1292895860,5990,5990,5990,5990,0
|
||||
20250213,161500,1292895860,5990,5990,5990,5990,0
|
||||
20250213,161400,1292895860,5990,5990,5990,5990,0
|
||||
20250213,161300,1292895860,5990,5990,5990,5990,0
|
||||
20250213,161200,1292895860,5990,5990,5990,5990,0
|
||||
20250213,161100,1292895860,5990,5990,5990,5990,0
|
||||
20250213,161000,1292895860,5990,5990,5990,5990,0
|
||||
20250213,160900,1292895860,5990,5990,5990,5990,0
|
||||
20250213,160800,1292895860,5990,5990,5990,5990,0
|
||||
20250213,160700,1292895860,5990,5990,5990,5990,0
|
||||
20250213,160600,1292895860,5990,5990,5990,5990,0
|
||||
20250213,160500,1292895860,5990,5990,5990,5990,0
|
||||
20250213,160400,1292895860,5990,5990,5990,5990,0
|
||||
20250213,160300,1292895860,5990,5990,5990,5990,0
|
||||
20250213,160200,1292895860,5990,5990,5990,5990,0
|
||||
20250213,160100,1292895860,5990,5990,5990,5990,0
|
||||
20250213,160000,1292895860,5990,5990,5990,5990,0
|
||||
20250213,155900,1292895860,5990,5990,5990,5990,0
|
||||
20250213,155800,1292895860,5990,5990,5990,5990,0
|
||||
20250213,155700,1292895860,5990,5990,5990,5990,0
|
||||
20250213,155600,1292895860,5990,5990,5990,5990,0
|
||||
20250213,155500,1292895860,5990,5990,5990,5990,0
|
||||
20250213,155400,1292895860,5990,5990,5990,5990,0
|
||||
20250213,155300,1292895860,5990,5990,5990,5990,0
|
||||
20250213,155200,1292895860,5990,5990,5990,5990,0
|
||||
20250213,155100,1292895860,5990,5990,5990,5990,0
|
||||
20250213,155000,1292895860,5990,5990,5990,5990,0
|
||||
20250213,154900,1292895860,5990,5990,5990,5990,0
|
||||
20250213,154800,1292895860,5990,5990,5990,5990,2725
|
||||
20250213,154700,1292895860,5990,5990,5990,5990,0
|
||||
20250213,154600,1292895860,5990,5990,5990,5990,0
|
||||
20250213,154500,1292895860,5990,5990,5990,5990,0
|
||||
20250213,154400,1292895860,5990,5990,5990,5990,0
|
||||
20250213,154300,1292895860,5990,5990,5990,5990,0
|
||||
20250213,154200,1292895860,5990,5990,5990,5990,0
|
||||
20250213,154100,1292895860,5990,5990,5990,5990,0
|
||||
20250213,154000,1292895860,5990,5990,5990,5990,0
|
||||
20250213,153900,1292895860,5990,5990,5990,5990,0
|
||||
20250213,153800,1292895860,5990,5990,5990,5990,0
|
||||
20250213,153700,1292895860,5990,5990,5990,5990,0
|
||||
20250213,153600,1292895860,5990,5990,5990,5990,0
|
||||
20250213,153500,1292895860,5990,5990,5990,5990,0
|
||||
20250213,153400,1292895860,5990,5990,5990,5990,0
|
||||
20250213,153300,1292895860,5990,5990,5990,5990,0
|
||||
20250213,153200,1292895860,5990,5990,5990,5990,0
|
||||
20250213,153100,1292895860,5990,5990,5990,5990,0
|
||||
20250213,153000,1292895860,5990,5990,5990,5990,2725
|
||||
20250213,152900,1276573110,6040,6040,6040,6040,0
|
||||
20250213,152800,1276573110,6040,6040,6040,6040,0
|
||||
20250213,152700,1276573110,6040,6040,6040,6040,0
|
||||
20250213,152600,1276573110,6040,6040,6040,6040,0
|
||||
20250213,152500,1276573110,6040,6040,6040,6040,0
|
||||
20250213,152400,1276573110,6040,6040,6040,6040,0
|
||||
20250213,152300,1276573110,6040,6040,6040,6040,0
|
||||
20250213,152200,1276573110,6040,6040,6040,6040,0
|
||||
20250213,152100,1276573110,6040,6040,6040,6040,0
|
||||
20250213,152000,1276573110,6040,6040,6040,6040,0
|
||||
20250213,151900,1276573110,6040,5960,6040,5930,3241
|
||||
20250213,151800,1257143410,5980,5950,5980,5950,140
|
||||
20250213,151700,1256308150,5950,5980,5980,5900,1813
|
||||
20250213,151600,1245507210,5980,5960,5980,5920,419
|
||||
20250213,151500,1243013250,5980,5940,5980,5880,604
|
||||
20250213,151400,1239436880,5970,5940,5980,5920,530
|
||||
20250213,151300,1236284520,5980,5970,5980,5950,294
|
||||
20250213,151200,1234527520,5950,5970,5980,5940,27
|
||||
20250213,151100,1234366540,5950,5990,5990,5950,885
|
||||
20250213,151000,1229086990,5960,5950,5990,5950,475
|
||||
20250213,150900,1226250380,5930,5940,6010,5900,859
|
||||
20250213,150800,1221125040,5940,5890,5940,5850,18575
|
||||
20250213,150700,1112241730,5890,5920,5920,5890,6673
|
||||
20250213,150600,1072861970,5920,5930,5940,5920,2283
|
||||
20250213,150500,1059339070,5940,5940,5940,5930,134
|
||||
20250213,150400,1058544190,5940,6020,6040,5930,9849
|
||||
20250213,150300,999912280,6040,5950,6040,5950,1355
|
||||
20250213,150200,991774270,5960,6020,6040,5960,7931
|
||||
20250213,150100,944371710,6040,6040,6040,6040,0
|
||||
20250213,150000,944371710,6040,6040,6040,6030,30
|
||||
20250213,145900,944190600,6040,6020,6040,6020,162
|
||||
20250213,145800,943212320,6030,6020,6030,6020,782
|
||||
20250213,145700,938497190,6030,6030,6030,6010,708
|
||||
20250213,145600,934240210,6020,6040,6040,6020,865
|
||||
20250213,145500,929023000,6030,6030,6030,6030,105
|
||||
20250213,145400,928389850,6040,6040,6040,6040,10
|
||||
20250213,145300,928329450,6040,6030,6040,6030,1724
|
||||
20250213,145200,917930210,6010,6020,6020,6010,251
|
||||
20250213,145100,916421600,6030,6030,6030,6030,0
|
||||
20250213,145000,916421600,6030,6030,6030,6030,201
|
||||
20250213,144900,915209570,5990,6000,6000,5990,629
|
||||
20250213,144800,911435670,6000,6000,6000,6000,2
|
||||
20250213,144700,911423670,6000,6000,6000,6000,6
|
||||
20250213,144600,911387670,6000,5990,6000,5990,167
|
||||
20250213,144500,910387300,5980,5970,5980,5970,640
|
||||
20250213,144400,906565580,5970,5970,5970,5970,1131
|
||||
20250213,144300,899813510,5970,5970,5970,5970,1
|
||||
20250213,144200,899807540,5970,5960,5970,5960,32
|
||||
20250213,144100,899616780,5960,5960,5970,5940,1024
|
||||
20250213,144000,893520920,5980,5970,5980,5960,846
|
||||
20250213,143900,888475280,5970,5980,5980,5970,25
|
||||
20250213,143800,888325990,5980,5970,5980,5970,2
|
||||
20250213,143700,888314040,5980,5980,5980,5980,1
|
||||
20250213,143600,888308060,5980,5980,5980,5980,5
|
||||
20250213,143500,888278160,5960,5960,5960,5960,15
|
||||
20250213,143400,888188760,5970,5970,5970,5970,50
|
||||
20250213,143300,887890260,5980,5980,5980,5980,1
|
||||
20250213,143200,887884280,5970,5970,5970,5970,560
|
||||
20250213,143100,884541080,5970,5970,5980,5970,142
|
||||
20250213,143000,883693290,5980,5970,5980,5970,145
|
||||
20250213,142900,882827520,5980,5980,5980,5980,15
|
||||
20250213,142800,882737820,5980,5980,5980,5980,0
|
||||
20250213,142700,882737820,5980,5970,5980,5970,125
|
||||
20250213,142600,881991540,5980,5960,5980,5960,72
|
||||
20250213,142500,881561630,5970,5960,5970,5960,455
|
||||
20250213,142400,878849280,5990,5980,5990,5970,6
|
||||
20250213,142300,878813400,5990,5980,5990,5980,835
|
||||
20250213,142200,873820080,5980,5970,5990,5950,11300
|
||||
20250213,142100,806567180,5960,6000,6000,5960,5050
|
||||
20250213,142000,776372680,6050,6020,6050,6000,352
|
||||
20250213,141900,774255450,6040,6040,6040,6040,84
|
||||
20250213,141800,773748090,6040,6040,6040,6040,27
|
||||
20250213,141700,773585010,6050,6050,6050,6050,0
|
||||
20250213,141600,773585010,6050,6050,6050,6050,10
|
||||
20250213,141500,773524510,6040,6040,6040,6040,1820
|
||||
20250213,141400,762531710,6040,6020,6040,6020,258
|
||||
20250213,141300,760978390,6020,6030,6030,6020,523
|
||||
20250213,141200,757827040,6030,6030,6030,6030,0
|
||||
20250213,141100,757827040,6030,6030,6030,6030,34
|
||||
20250213,141000,757622020,6030,6030,6030,6030,0
|
||||
20250213,140900,757622020,6030,6030,6030,6030,324
|
||||
20250213,140800,755668300,6030,6030,6030,6030,150
|
||||
20250213,140700,754763800,6030,6030,6030,6030,0
|
||||
20250213,140600,754763800,6030,6050,6050,6030,243
|
||||
20250213,140500,753297870,6050,6040,6050,6030,212
|
||||
20250213,140400,752018870,6040,6080,6080,6030,2502
|
||||
20250213,140300,736856610,6090,6080,6090,6070,2013
|
||||
20250213,140200,724599460,6070,6080,6080,6070,249
|
||||
20250213,140100,723086310,6080,6080,6090,6080,239
|
||||
20250213,140000,721633170,6080,6070,6080,6070,121
|
||||
20250213,135900,720897500,6080,6080,6090,6080,1534
|
||||
20250213,135800,711570580,6080,6060,6080,6050,819
|
||||
20250213,135700,706601190,6070,6070,6070,6070,300
|
||||
20250213,135600,704780190,6070,6070,6070,6070,0
|
||||
20250213,135500,704780190,6070,6070,6070,6070,0
|
||||
20250213,135400,704780190,6070,6050,6070,6050,833
|
||||
20250213,135300,699730890,6050,6050,6050,6040,418
|
||||
20250213,135200,697204390,6040,6060,6060,6040,174
|
||||
20250213,135100,696152350,6050,6060,6060,6050,160
|
||||
20250213,135000,695184290,6070,6060,6070,6050,1669
|
||||
20250213,134900,685070310,6050,6050,6050,6050,500
|
||||
20250213,134800,682045310,6050,6050,6050,6050,69
|
||||
20250213,134700,681627860,6040,6040,6040,6040,1186
|
||||
20250213,134600,674464420,6040,6020,6040,6020,411
|
||||
20250213,134500,671987880,6040,6030,6040,6030,552
|
||||
20250213,134400,668653950,6030,6020,6030,6020,908
|
||||
20250213,134300,663181140,6020,6020,6020,6020,352
|
||||
20250213,134200,661062100,5980,6010,6010,5980,773
|
||||
20250213,134100,656416400,6010,6010,6010,6010,23
|
||||
20250213,134000,656278170,6010,6010,6010,6010,3
|
||||
20250213,133900,656260140,6010,6010,6010,6010,18
|
||||
20250213,133800,656151960,6010,6010,6010,6010,2
|
||||
20250213,133700,656139940,6010,6000,6010,6000,6
|
||||
20250213,133600,656103920,5980,5990,5990,5980,22
|
||||
20250213,133500,655972340,6000,6010,6010,6000,3
|
||||
20250213,133400,655954330,6010,5990,6010,5990,1337
|
||||
20250213,133300,647945420,5990,5990,5990,5990,1
|
||||
20250213,133200,647939430,5970,5990,5990,5970,287
|
||||
20250213,133100,646222620,5990,5980,5990,5980,20
|
||||
20250213,133000,646103000,5980,5980,5980,5980,0
|
||||
20250213,132900,646103000,5980,5980,5980,5980,0
|
||||
20250213,132800,646103000,5980,5980,5990,5980,947
|
||||
20250213,132700,640439910,5980,5990,5990,5980,8
|
||||
20250213,132600,640392030,5980,5980,5980,5980,500
|
||||
20250213,132500,637402030,5980,5980,5980,5980,0
|
||||
20250213,132400,637402030,5980,5980,5980,5980,0
|
||||
20250213,132300,637402030,5980,5980,5980,5980,0
|
||||
20250213,132200,637402030,5980,5980,5980,5980,212
|
||||
20250213,132100,636134270,5970,5970,5970,5970,115
|
||||
20250213,132000,635447720,5980,5980,5980,5980,2
|
||||
20250213,131900,635435760,5970,5970,5970,5970,0
|
||||
20250213,131800,635435760,5970,5980,5980,5970,399
|
||||
20250213,131700,633050900,5960,5960,5960,5960,0
|
||||
20250213,131600,633050900,5960,5960,5960,5960,85
|
||||
20250213,131500,632544300,5960,5960,5960,5960,0
|
||||
20250213,131400,632544300,5960,5960,5980,5960,127
|
||||
20250213,131300,631787300,5970,5970,5970,5970,5
|
||||
20250213,131200,631757450,5960,5960,5960,5960,100
|
||||
20250213,131100,631161450,5960,5960,5960,5960,5
|
||||
20250213,131000,631131650,5950,5950,5950,5950,0
|
||||
20250213,130900,631131650,5950,5950,5950,5950,102
|
||||
20250213,130800,630524750,5950,5950,5950,5950,70
|
||||
20250213,130700,630108250,5950,5960,5960,5950,164
|
||||
20250213,130600,629132220,5960,5960,5960,5960,401
|
||||
20250213,130500,626742260,5960,5960,5960,5960,0
|
||||
20250213,130400,626742260,5960,5960,5960,5960,749
|
||||
20250213,130300,622278220,5980,5960,5980,5960,176
|
||||
20250213,130200,621229070,5960,5970,5970,5960,606
|
||||
20250213,130100,617613350,5970,5970,5970,5970,121
|
||||
20250213,130000,616890980,5990,5970,5990,5970,105
|
||||
20250213,125900,616264090,5980,5980,5980,5980,434
|
||||
20250213,125800,613668770,5970,5970,5970,5970,5
|
||||
20250213,125700,613638920,5980,5980,5980,5980,110
|
||||
20250213,125600,612981120,5980,6000,6000,5980,258
|
||||
20250213,125500,611438240,5980,5980,5980,5980,263
|
||||
20250213,125400,609865500,5980,5980,5980,5980,1
|
||||
20250213,125300,609859520,5970,5970,5970,5970,3
|
||||
20250213,125200,609841610,5970,5970,5970,5970,324
|
||||
20250213,125100,607907330,5980,5980,5980,5980,0
|
||||
20250213,125000,607907330,5980,5980,5980,5980,1
|
||||
20250213,124900,607901350,5980,5980,5980,5980,44
|
||||
20250213,124800,607638230,5980,5980,5980,5980,0
|
||||
20250213,124700,607638230,5980,5980,5980,5980,50
|
||||
20250213,124600,607339230,5980,5980,5980,5980,72
|
||||
20250213,124500,606908670,6000,6000,6000,6000,10
|
||||
20250213,124400,606848670,6000,6000,6000,6000,0
|
||||
20250213,124300,606848670,6000,6000,6000,6000,43
|
||||
20250213,124200,606590670,6010,6010,6010,6010,20
|
||||
20250213,124100,606470470,6000,6000,6000,6000,21
|
||||
20250213,124000,606344470,6010,6010,6010,6010,6
|
||||
20250213,123900,606308410,6000,6000,6000,6000,200
|
||||
20250213,123800,605108410,6000,6000,6000,6000,1317
|
||||
20250213,123700,597206410,5970,5970,5970,5970,0
|
||||
20250213,123600,597206410,5970,5970,5970,5970,0
|
||||
20250213,123500,597206410,5970,5970,5970,5970,103
|
||||
20250213,123400,596591500,6000,6000,6000,6000,0
|
||||
20250213,123300,596591500,6000,6000,6000,6000,50
|
||||
20250213,123200,596291500,6000,6000,6000,6000,0
|
||||
20250213,123100,596291500,6000,6000,6000,6000,106
|
||||
20250213,123000,595655500,5950,5980,5980,5950,500
|
||||
20250213,122900,592675400,5980,5980,5980,5980,6
|
||||
20250213,122800,592639520,5980,5980,5980,5980,0
|
||||
20250213,122700,592639520,5980,5980,5980,5980,801
|
||||
20250213,122600,587849540,5980,5990,5990,5980,213
|
||||
20250213,122500,586573770,5990,5990,5990,5990,517
|
||||
20250213,122400,583476940,6010,6000,6010,6000,4
|
||||
20250213,122300,583452920,6010,6010,6010,6010,6
|
||||
20250213,122200,583416860,5990,6000,6000,5990,638
|
||||
20250213,122100,579594720,6000,5990,6000,5990,1928
|
||||
20250213,122000,568029870,5980,5980,5980,5980,773
|
||||
20250213,121900,563407330,5970,5950,5970,5950,702
|
||||
20250213,121800,559224580,5950,5950,5950,5950,184
|
||||
20250213,121700,558129780,5950,5970,5970,5950,51
|
||||
20250213,121600,557826290,5950,5950,5950,5950,401
|
||||
20250213,121500,555440340,5970,5970,5970,5970,3
|
||||
20250213,121400,555422430,5980,5980,5980,5980,0
|
||||
20250213,121300,555422430,5980,5980,5980,5980,2
|
||||
20250213,121200,555410470,5980,5980,5980,5980,2
|
||||
20250213,121100,555398510,5950,5950,5950,5950,0
|
||||
20250213,121000,555398510,5950,5950,5950,5950,41
|
||||
20250213,120900,555154560,5950,5950,5950,5950,0
|
||||
20250213,120800,555154560,5950,5970,5970,5950,228
|
||||
20250213,120700,553795320,5970,5960,5970,5950,1012
|
||||
20250213,120600,547764870,5960,5960,5960,5960,48
|
||||
20250213,120500,547478790,5970,5960,5970,5960,165
|
||||
20250213,120400,546495350,5950,5950,5950,5950,7
|
||||
20250213,120300,546453700,5950,5950,5950,5950,0
|
||||
20250213,120200,546453700,5950,5950,5950,5950,1092
|
||||
20250213,120100,539956300,5960,5960,5960,5960,0
|
||||
20250213,120000,539956300,5960,5960,5960,5960,2
|
||||
20250213,115900,539944380,5960,5960,5960,5960,405
|
||||
20250213,115800,537530580,5970,5960,5970,5960,1080
|
||||
20250213,115700,531093680,5980,5980,5980,5980,2
|
||||
20250213,115600,531081720,5960,5960,5960,5960,5
|
||||
20250213,115500,531051920,5960,5960,5960,5960,52
|
||||
20250213,115400,530742000,5970,5970,5970,5970,0
|
||||
20250213,115300,530742000,5970,5970,5970,5970,0
|
||||
20250213,115200,530742000,5970,5970,5970,5970,2
|
||||
20250213,115100,530730060,5970,5970,5970,5970,38
|
||||
20250213,115000,530503200,5970,5970,5970,5970,6
|
||||
20250213,114900,530467380,5970,5970,5970,5970,0
|
||||
20250213,114800,530467380,5970,5970,5970,5970,0
|
||||
20250213,114700,530467380,5970,5970,5970,5970,0
|
||||
20250213,114600,530467380,5970,5970,5970,5970,1
|
||||
20250213,114500,530461410,5960,5960,5960,5960,0
|
||||
20250213,114400,530461410,5960,5960,5960,5960,0
|
||||
20250213,114300,530461410,5960,5960,5960,5960,0
|
||||
20250213,114200,530461410,5960,5960,5960,5960,36
|
||||
20250213,114100,530246850,5960,5970,5970,5960,249
|
||||
20250213,114000,528762440,5970,5980,5990,5970,73
|
||||
20250213,113900,528326030,5970,5970,5970,5970,106
|
||||
20250213,113800,527693210,5960,5960,5960,5960,82
|
||||
20250213,113700,527204490,5940,5940,5940,5940,482
|
||||
20250213,113600,524341410,5930,5950,5950,5930,1041
|
||||
20250213,113500,518158640,5970,5970,5970,5970,0
|
||||
20250213,113400,518158640,5970,5970,5970,5970,0
|
||||
20250213,113300,518158640,5970,5970,5970,5970,17
|
||||
20250213,113200,518057150,5940,5950,5950,5940,1018
|
||||
20250213,113100,512006390,5990,5990,5990,5990,0
|
||||
20250213,113000,512006390,5990,5990,5990,5990,0
|
||||
20250213,112900,512006390,5990,5990,5990,5990,100
|
||||
20250213,112800,511407390,5990,5990,5990,5990,0
|
||||
20250213,112700,511407390,5990,5990,5990,5990,0
|
||||
20250213,112600,511407390,5990,5990,5990,5990,0
|
||||
20250213,112500,511407390,5990,5950,5990,5950,1402
|
||||
20250213,112400,503065410,5970,5970,5970,5970,91
|
||||
20250213,112300,502522140,5970,5970,5970,5970,0
|
||||
20250213,112200,502522140,5970,5970,5970,5970,6
|
||||
20250213,112100,502486320,5950,5990,5990,5950,563
|
||||
20250213,112000,499135670,5990,5970,5990,5950,1282
|
||||
20250213,111900,491499980,5980,5980,5980,5980,0
|
||||
20250213,111800,491499980,5980,5980,5980,5980,48
|
||||
20250213,111700,491212940,5990,5980,5990,5980,16
|
||||
20250213,111600,491117250,5990,5990,5990,5990,0
|
||||
20250213,111500,491117250,5990,5990,5990,5990,0
|
||||
20250213,111400,491117250,5990,5990,5990,5990,100
|
||||
20250213,111300,490518250,6000,6000,6000,6000,0
|
||||
20250213,111200,490518250,6000,6000,6000,6000,0
|
||||
20250213,111100,490518250,6000,6000,6000,6000,0
|
||||
20250213,111000,490518250,6000,6000,6000,6000,3
|
||||
20250213,110900,490500250,5980,6000,6000,5980,153
|
||||
20250213,110800,489584310,6000,5980,6000,5980,427
|
||||
20250213,110700,487030810,5970,5960,5970,5960,773
|
||||
20250213,110600,482422400,5970,5970,5970,5970,32
|
||||
20250213,110500,482231360,5970,5970,5970,5970,103
|
||||
20250213,110400,481616450,5980,5980,5980,5980,0
|
||||
20250213,110300,481616450,5980,5980,5980,5980,0
|
||||
20250213,110200,481616450,5980,5980,5980,5980,0
|
||||
20250213,110100,481616450,5980,5980,5980,5980,0
|
||||
20250213,110000,481616450,5980,5980,5980,5980,3
|
||||
20250213,105900,481598510,5950,5960,5960,5950,1605
|
||||
20250213,105800,472047690,5960,5980,5980,5960,3450
|
||||
20250213,105700,451468910,6010,5980,6010,5980,67
|
||||
20250213,105600,451066540,6010,5980,6010,5970,4004
|
||||
20250213,105500,427127220,5990,5990,5990,5990,216
|
||||
20250213,105400,425833380,6010,6010,6010,6010,0
|
||||
20250213,105300,425833380,6010,6010,6010,6010,4
|
||||
20250213,105200,425809340,6010,6010,6010,6010,3
|
||||
20250213,105100,425791310,5990,6010,6010,5990,170
|
||||
20250213,105000,424770710,6020,6010,6020,6010,113
|
||||
20250213,104900,424091560,5990,6000,6000,5980,211
|
||||
20250213,104800,422826460,6010,6010,6010,6010,0
|
||||
20250213,104700,422826460,6010,6010,6010,6010,73
|
||||
20250213,104600,422387730,6010,6020,6020,6010,70
|
||||
20250213,104500,421966830,6020,6020,6020,6020,69
|
||||
20250213,104400,421551450,6020,6030,6030,6020,150
|
||||
20250213,104300,420647950,6040,6040,6040,6040,0
|
||||
20250213,104200,420647950,6040,6040,6040,6020,280
|
||||
20250213,104100,418962210,6040,6020,6040,6020,323
|
||||
20250213,104000,417014510,6030,6010,6030,6010,2203
|
||||
20250213,103900,403756860,6010,6010,6010,6010,243
|
||||
20250213,103800,402296430,6000,5990,6000,5990,111
|
||||
20250213,103700,401630540,6000,6000,6000,6000,456
|
||||
20250213,103600,398894540,5970,5970,5970,5970,5
|
||||
20250213,103500,398864690,6000,6000,6000,6000,2
|
||||
20250213,103400,398852690,5960,6010,6020,5960,313
|
||||
20250213,103300,396983790,6010,6010,6010,5980,1753
|
||||
20250213,103200,386461760,5980,5990,5990,5980,1185
|
||||
20250213,103100,379364810,5990,6010,6010,5990,219
|
||||
20250213,103000,378049980,6010,6010,6010,6000,21
|
||||
20250213,102900,377923870,6020,6020,6020,6020,4
|
||||
20250213,102800,377899790,6020,6010,6020,6010,164
|
||||
20250213,102700,376914120,6000,5990,6000,5990,121
|
||||
20250213,102600,376188300,5990,5990,5990,5990,1
|
||||
20250213,102500,376182310,6000,6000,6000,6000,514
|
||||
20250213,102400,373098310,5980,5980,6000,5980,274
|
||||
20250213,102300,371457750,5980,5960,5980,5960,966
|
||||
20250213,102200,365690780,5970,5970,5970,5970,13
|
||||
20250213,102100,365613170,5970,5970,5970,5970,4
|
||||
20250213,102000,365589290,5960,5930,5960,5930,6
|
||||
20250213,101900,365553650,5930,5930,5930,5930,0
|
||||
20250213,101800,365553650,5930,5930,5930,5930,1
|
||||
20250213,101700,365547720,5930,5970,5970,5930,133
|
||||
20250213,101600,364756630,5970,5970,5970,5970,7
|
||||
20250213,101500,364714840,5970,5950,5970,5930,354
|
||||
20250213,101400,362610640,5960,5970,5970,5960,11
|
||||
20250213,101300,362545070,5970,5970,5970,5970,0
|
||||
20250213,101200,362545070,5970,5930,5970,5930,301
|
||||
20250213,101100,360760100,5930,5970,5970,5930,106
|
||||
20250213,101000,360130490,5940,5940,5940,5940,265
|
||||
20250213,100900,358556390,5940,5980,5980,5940,107
|
||||
20250213,100800,357916690,5980,5940,5980,5940,2
|
||||
20250213,100700,357904770,5940,5980,5980,5940,87
|
||||
20250213,100600,357387910,5970,5980,5980,5940,1721
|
||||
20250213,100500,347127660,5970,5980,5980,5970,25
|
||||
20250213,100400,346978400,5980,5970,5980,5950,413
|
||||
20250213,100300,344514430,5970,5970,5970,5970,2
|
||||
20250213,100200,344502490,5950,5950,5950,5950,1
|
||||
20250213,100100,344496540,5970,5970,5970,5970,347
|
||||
20250213,100000,342424950,5970,5960,5970,5960,165
|
||||
20250213,095900,341441390,5960,5960,5960,5960,10
|
||||
20250213,095800,341381790,5960,5960,5960,5960,10
|
||||
20250213,095700,341322190,5950,5950,5950,5950,85
|
||||
20250213,095600,340816440,5950,5950,5950,5950,734
|
||||
20250213,095500,336449140,5950,5920,5950,5920,983
|
||||
20250213,095400,330612080,5920,5920,5920,5920,0
|
||||
20250213,095300,330612080,5920,5930,5930,5920,721
|
||||
20250213,095200,326336560,5930,5930,5930,5930,197
|
||||
20250213,095100,325168350,5930,5940,5940,5930,180
|
||||
20250213,095000,324100190,5940,5940,5940,5940,502
|
||||
20250213,094900,321118310,5930,5910,5930,5910,1090
|
||||
20250213,094800,314654650,5900,5900,5900,5900,0
|
||||
20250213,094700,314654650,5900,5930,5930,5900,3751
|
||||
20250213,094600,292486260,5930,5990,5990,5930,361
|
||||
20250213,094500,290345050,5990,5990,5990,5990,0
|
||||
20250213,094400,290345050,5990,5970,5990,5910,2771
|
||||
20250213,094300,273936310,5970,5990,5990,5970,1004
|
||||
20250213,094200,267942350,5990,5980,5990,5960,1734
|
||||
20250213,094100,257596070,5990,6000,6000,5990,5
|
||||
20250213,094000,257566100,5990,5970,5990,5960,53
|
||||
20250213,093900,257250180,5970,5980,5980,5970,671
|
||||
20250213,093800,253243310,6000,5980,6000,5980,52
|
||||
20250213,093700,252931990,6020,6020,6020,6020,20
|
||||
20250213,093600,252811590,6020,6000,6020,5980,773
|
||||
20250213,093500,248185570,6030,6010,6030,6000,1106
|
||||
20250213,093400,241542370,6050,6040,6050,6040,79
|
||||
20250213,093300,241064560,6050,6040,6050,6040,443
|
||||
20250213,093200,238386320,6040,6010,6040,6000,639
|
||||
20250213,093100,234532470,6030,6000,6030,6000,620
|
||||
20250213,093000,230802320,5980,5960,5980,5960,1453
|
||||
20250213,092900,222117690,5960,5960,5960,5960,357
|
||||
20250213,092800,219989970,5960,5900,5960,5890,4036
|
||||
20250213,092700,196064180,5900,5910,5910,5900,2524
|
||||
20250213,092600,181166840,5910,5930,5940,5910,2706
|
||||
20250213,092500,165158670,5940,5920,5950,5920,241
|
||||
20250213,092400,163731840,5920,5930,5930,5920,1472
|
||||
20250213,092300,155009900,5930,5930,5930,5930,1159
|
||||
20250213,092200,148137030,5940,5980,5980,5930,4694
|
||||
20250213,092100,120251690,5970,5980,6000,5960,746
|
||||
20250213,092000,115798170,5960,5950,5980,5950,1353
|
||||
20250213,091900,107718390,5950,5960,5970,5950,1839
|
||||
20250213,091800,96768970,5960,5960,5960,5960,1092
|
||||
20250213,091700,90260650,5960,5960,5960,5960,0
|
||||
20250213,091600,90260650,5960,5980,5990,5950,2567
|
||||
20250213,091500,74927790,5980,6000,6000,5980,244
|
||||
20250213,091400,73466530,6000,6010,6010,5980,359
|
||||
20250213,091300,71317590,6020,6040,6040,6000,605
|
||||
20250213,091200,67679710,6040,6040,6040,6040,315
|
||||
20250213,091100,65777110,6040,6040,6040,6030,44
|
||||
20250213,091000,65511740,6040,6040,6040,6030,243
|
||||
20250213,090900,64044030,6040,6020,6050,5940,1895
|
||||
20250213,090800,52711960,6020,6020,6020,6020,592
|
||||
20250213,090700,49148120,6040,6000,6040,6000,1513
|
||||
20250213,090600,40041500,6010,6000,6010,5990,736
|
||||
20250213,090500,35626490,5990,5950,6000,5950,807
|
||||
20250213,090400,30803140,5950,5990,6000,5950,1060
|
||||
20250213,090300,24482930,5950,5960,5990,5900,2459
|
||||
20250213,090200,9892040,5970,6020,6020,5970,340
|
||||
20250213,090100,7860550,6020,6030,6030,6020,135
|
||||
20250213,090000,7046650,6030,6020,6030,5990,1172
|
||||
|
Reference in New Issue
Block a user