Update 2025-02-13 2830 candle_min
This commit is contained in:
626
039020/min/candle-20250213.csv
Normal file
626
039020/min/candle-20250213.csv
Normal file
@@ -0,0 +1,626 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250213,192400,7638984805,3905,3905,3905,3905,8679
|
||||
20250213,192300,7638984805,3905,3905,3905,3905,0
|
||||
20250213,192200,7638984805,3905,3905,3905,3905,0
|
||||
20250213,192100,7638984805,3905,3905,3905,3905,0
|
||||
20250213,192000,7638984805,3905,3905,3905,3905,0
|
||||
20250213,191900,7638984805,3905,3905,3905,3905,0
|
||||
20250213,191800,7638984805,3905,3905,3905,3905,0
|
||||
20250213,191700,7638984805,3905,3905,3905,3905,0
|
||||
20250213,191600,7638984805,3905,3905,3905,3905,0
|
||||
20250213,191500,7638984805,3905,3905,3905,3905,0
|
||||
20250213,191400,7638984805,3905,3905,3905,3905,0
|
||||
20250213,191300,7638984805,3905,3905,3905,3905,0
|
||||
20250213,191200,7638984805,3905,3905,3905,3905,0
|
||||
20250213,191100,7638984805,3905,3905,3905,3905,0
|
||||
20250213,191000,7638984805,3905,3905,3905,3905,0
|
||||
20250213,190900,7638984805,3905,3905,3905,3905,0
|
||||
20250213,190800,7638984805,3905,3905,3905,3905,0
|
||||
20250213,190700,7638984805,3905,3905,3905,3905,0
|
||||
20250213,190600,7638984805,3905,3905,3905,3905,0
|
||||
20250213,190500,7638984805,3905,3905,3905,3905,0
|
||||
20250213,190400,7638984805,3905,3905,3905,3905,0
|
||||
20250213,190300,7638984805,3905,3905,3905,3905,0
|
||||
20250213,190200,7638984805,3905,3905,3905,3905,0
|
||||
20250213,190100,7638984805,3905,3905,3905,3905,0
|
||||
20250213,190000,7638984805,3905,3905,3905,3905,0
|
||||
20250213,185900,7638984805,3905,3905,3905,3905,0
|
||||
20250213,185800,7638984805,3905,3905,3905,3905,0
|
||||
20250213,185700,7638984805,3905,3905,3905,3905,0
|
||||
20250213,185600,7638984805,3905,3905,3905,3905,0
|
||||
20250213,185500,7638984805,3905,3905,3905,3905,0
|
||||
20250213,185400,7638984805,3905,3905,3905,3905,8679
|
||||
20250213,185300,7638984805,3905,3905,3905,3905,0
|
||||
20250213,185200,7638984805,3905,3905,3905,3905,0
|
||||
20250213,185100,7638984805,3905,3905,3905,3905,0
|
||||
20250213,185000,7638984805,3905,3905,3905,3905,0
|
||||
20250213,184900,7638984805,3905,3905,3905,3905,0
|
||||
20250213,184800,7638984805,3905,3905,3905,3905,0
|
||||
20250213,184700,7638984805,3905,3905,3905,3905,0
|
||||
20250213,184600,7638984805,3905,3905,3905,3905,0
|
||||
20250213,184500,7638984805,3905,3905,3905,3905,0
|
||||
20250213,184400,7638984805,3905,3905,3905,3905,0
|
||||
20250213,184300,7638984805,3905,3905,3905,3905,0
|
||||
20250213,184200,7638984805,3905,3905,3905,3905,0
|
||||
20250213,184100,7638984805,3905,3905,3905,3905,0
|
||||
20250213,184000,7638984805,3905,3905,3905,3905,0
|
||||
20250213,183900,7638984805,3905,3905,3905,3905,0
|
||||
20250213,183800,7638984805,3905,3905,3905,3905,0
|
||||
20250213,183700,7638984805,3905,3905,3905,3905,0
|
||||
20250213,183600,7638984805,3905,3905,3905,3905,0
|
||||
20250213,183500,7638984805,3905,3905,3905,3905,0
|
||||
20250213,183400,7638984805,3905,3905,3905,3905,0
|
||||
20250213,183300,7638984805,3905,3905,3905,3905,0
|
||||
20250213,183200,7638984805,3905,3905,3905,3905,0
|
||||
20250213,183100,7638984805,3905,3905,3905,3905,0
|
||||
20250213,183000,7638984805,3905,3905,3905,3905,0
|
||||
20250213,182900,7638984805,3905,3905,3905,3905,0
|
||||
20250213,182800,7638984805,3905,3905,3905,3905,0
|
||||
20250213,182700,7638984805,3905,3905,3905,3905,0
|
||||
20250213,182600,7638984805,3905,3905,3905,3905,0
|
||||
20250213,182500,7638984805,3905,3905,3905,3905,0
|
||||
20250213,182400,7638984805,3905,3905,3905,3905,8679
|
||||
20250213,182300,7638984805,3905,3905,3905,3905,0
|
||||
20250213,182200,7638984805,3905,3905,3905,3905,0
|
||||
20250213,182100,7638984805,3905,3905,3905,3905,0
|
||||
20250213,182000,7638984805,3905,3905,3905,3905,0
|
||||
20250213,181900,7638984805,3905,3905,3905,3905,0
|
||||
20250213,181800,7638984805,3905,3905,3905,3905,0
|
||||
20250213,181700,7638984805,3905,3905,3905,3905,0
|
||||
20250213,181600,7638984805,3905,3905,3905,3905,0
|
||||
20250213,181500,7638984805,3905,3905,3905,3905,0
|
||||
20250213,181400,7638984805,3905,3905,3905,3905,0
|
||||
20250213,181300,7638984805,3905,3905,3905,3905,0
|
||||
20250213,181200,7638984805,3905,3905,3905,3905,0
|
||||
20250213,181100,7638984805,3905,3905,3905,3905,0
|
||||
20250213,181000,7638984805,3905,3905,3905,3905,0
|
||||
20250213,180900,7638984805,3905,3905,3905,3905,0
|
||||
20250213,180800,7638984805,3905,3905,3905,3905,0
|
||||
20250213,180700,7638984805,3905,3905,3905,3905,0
|
||||
20250213,180600,7638984805,3905,3905,3905,3905,0
|
||||
20250213,180500,7638984805,3905,3905,3905,3905,0
|
||||
20250213,180400,7638984805,3905,3905,3905,3905,0
|
||||
20250213,180300,7638984805,3905,3905,3905,3905,0
|
||||
20250213,180200,7638984805,3905,3905,3905,3905,0
|
||||
20250213,180100,7638984805,3905,3905,3905,3905,0
|
||||
20250213,180000,7638984805,3905,3905,3905,3905,0
|
||||
20250213,175900,7638984805,3905,3905,3905,3905,0
|
||||
20250213,175800,7638984805,3905,3905,3905,3905,0
|
||||
20250213,175700,7638984805,3905,3905,3905,3905,0
|
||||
20250213,175600,7638984805,3905,3905,3905,3905,0
|
||||
20250213,175500,7638984805,3905,3905,3905,3905,0
|
||||
20250213,175400,7638984805,3905,3905,3905,3905,8679
|
||||
20250213,175300,7638984805,3905,3905,3905,3905,0
|
||||
20250213,175200,7638984805,3905,3905,3905,3905,0
|
||||
20250213,175100,7638984805,3905,3905,3905,3905,0
|
||||
20250213,175000,7638984805,3905,3905,3905,3905,0
|
||||
20250213,174900,7638984805,3905,3905,3905,3905,0
|
||||
20250213,174800,7638984805,3905,3905,3905,3905,0
|
||||
20250213,174700,7638984805,3905,3905,3905,3905,0
|
||||
20250213,174600,7638984805,3905,3905,3905,3905,0
|
||||
20250213,174500,7638984805,3905,3905,3905,3905,0
|
||||
20250213,174400,7638984805,3905,3905,3905,3905,0
|
||||
20250213,174300,7638984805,3905,3905,3905,3905,0
|
||||
20250213,174200,7638984805,3905,3905,3905,3905,0
|
||||
20250213,174100,7638984805,3905,3905,3905,3905,0
|
||||
20250213,174000,7638984805,3905,3905,3905,3905,0
|
||||
20250213,173900,7638984805,3905,3905,3905,3905,0
|
||||
20250213,173800,7638984805,3905,3905,3905,3905,0
|
||||
20250213,173700,7638984805,3905,3905,3905,3905,0
|
||||
20250213,173600,7638984805,3905,3905,3905,3905,0
|
||||
20250213,173500,7638984805,3905,3905,3905,3905,0
|
||||
20250213,173400,7638984805,3905,3905,3905,3905,0
|
||||
20250213,173300,7638984805,3905,3905,3905,3905,0
|
||||
20250213,173200,7638984805,3905,3905,3905,3905,0
|
||||
20250213,173100,7638984805,3905,3905,3905,3905,0
|
||||
20250213,173000,7638984805,3905,3905,3905,3905,0
|
||||
20250213,172900,7638984805,3905,3905,3905,3905,0
|
||||
20250213,172800,7638984805,3905,3905,3905,3905,0
|
||||
20250213,172700,7638984805,3905,3905,3905,3905,0
|
||||
20250213,172600,7638984805,3905,3905,3905,3905,0
|
||||
20250213,172500,7638984805,3905,3905,3905,3905,0
|
||||
20250213,172400,7638984805,3905,3905,3905,3905,8679
|
||||
20250213,172300,7638984805,3905,3905,3905,3905,0
|
||||
20250213,172200,7638984805,3905,3905,3905,3905,0
|
||||
20250213,172100,7638984805,3905,3905,3905,3905,0
|
||||
20250213,172000,7638984805,3905,3905,3905,3905,0
|
||||
20250213,171900,7638984805,3905,3905,3905,3905,0
|
||||
20250213,171800,7638984805,3905,3905,3905,3905,0
|
||||
20250213,171700,7638984805,3905,3905,3905,3905,0
|
||||
20250213,171600,7638984805,3905,3905,3905,3905,0
|
||||
20250213,171500,7638984805,3905,3905,3905,3905,0
|
||||
20250213,171400,7638984805,3905,3905,3905,3905,0
|
||||
20250213,171300,7638984805,3905,3905,3905,3905,0
|
||||
20250213,171200,7638984805,3905,3905,3905,3905,0
|
||||
20250213,171100,7638984805,3905,3905,3905,3905,0
|
||||
20250213,171000,7638984805,3905,3905,3905,3905,0
|
||||
20250213,170900,7638984805,3905,3905,3905,3905,0
|
||||
20250213,170800,7638984805,3905,3905,3905,3905,0
|
||||
20250213,170700,7638984805,3905,3905,3905,3905,0
|
||||
20250213,170600,7638984805,3905,3905,3905,3905,0
|
||||
20250213,170500,7638984805,3905,3905,3905,3905,0
|
||||
20250213,170400,7638984805,3905,3905,3905,3905,0
|
||||
20250213,170300,7638984805,3905,3905,3905,3905,0
|
||||
20250213,170200,7638984805,3905,3905,3905,3905,0
|
||||
20250213,170100,7638984805,3905,3905,3905,3905,0
|
||||
20250213,170000,7638984805,3905,3905,3905,3905,0
|
||||
20250213,165900,7638984805,3905,3905,3905,3905,0
|
||||
20250213,165800,7638984805,3905,3905,3905,3905,0
|
||||
20250213,165700,7638984805,3905,3905,3905,3905,0
|
||||
20250213,165600,7638984805,3905,3905,3905,3905,0
|
||||
20250213,165500,7638984805,3905,3905,3905,3905,0
|
||||
20250213,165400,7638984805,3905,3905,3905,3905,8679
|
||||
20250213,165300,7638984805,3905,3905,3905,3905,0
|
||||
20250213,165200,7638984805,3905,3905,3905,3905,0
|
||||
20250213,165100,7638984805,3905,3905,3905,3905,0
|
||||
20250213,165000,7638984805,3905,3905,3905,3905,0
|
||||
20250213,164900,7638984805,3905,3905,3905,3905,0
|
||||
20250213,164800,7638984805,3905,3905,3905,3905,0
|
||||
20250213,164700,7638984805,3905,3905,3905,3905,0
|
||||
20250213,164600,7638984805,3905,3905,3905,3905,0
|
||||
20250213,164500,7638984805,3905,3905,3905,3905,0
|
||||
20250213,164400,7638984805,3905,3905,3905,3905,0
|
||||
20250213,164300,7638984805,3905,3905,3905,3905,0
|
||||
20250213,164200,7638984805,3905,3905,3905,3905,0
|
||||
20250213,164100,7638984805,3905,3905,3905,3905,0
|
||||
20250213,164000,7638984805,3905,3905,3905,3905,0
|
||||
20250213,163900,7638984805,3905,3905,3905,3905,0
|
||||
20250213,163800,7638984805,3905,3905,3905,3905,0
|
||||
20250213,163700,7638984805,3905,3905,3905,3905,0
|
||||
20250213,163600,7638984805,3905,3905,3905,3905,0
|
||||
20250213,163500,7638984805,3905,3905,3905,3905,0
|
||||
20250213,163400,7638984805,3905,3905,3905,3905,0
|
||||
20250213,163300,7638984805,3905,3905,3905,3905,0
|
||||
20250213,163200,7638984805,3905,3905,3905,3905,0
|
||||
20250213,163100,7638984805,3905,3905,3905,3905,0
|
||||
20250213,163000,7638984805,3905,3905,3905,3905,0
|
||||
20250213,162900,7638984805,3905,3905,3905,3905,0
|
||||
20250213,162800,7638984805,3905,3905,3905,3905,0
|
||||
20250213,162700,7638984805,3905,3905,3905,3905,0
|
||||
20250213,162600,7638984805,3905,3905,3905,3905,0
|
||||
20250213,162500,7638984805,3905,3905,3905,3905,0
|
||||
20250213,162400,7638984805,3905,3905,3905,3905,8679
|
||||
20250213,162300,7638984805,3905,3905,3905,3905,0
|
||||
20250213,162200,7638984805,3905,3905,3905,3905,0
|
||||
20250213,162100,7638984805,3905,3905,3905,3905,0
|
||||
20250213,162000,7638984805,3905,3905,3905,3905,0
|
||||
20250213,161900,7638984805,3905,3905,3905,3905,0
|
||||
20250213,161800,7638984805,3905,3905,3905,3905,0
|
||||
20250213,161700,7638984805,3905,3905,3905,3905,0
|
||||
20250213,161600,7638984805,3905,3905,3905,3905,0
|
||||
20250213,161500,7638984805,3905,3905,3905,3905,0
|
||||
20250213,161400,7638984805,3905,3905,3905,3905,0
|
||||
20250213,161300,7638984805,3905,3905,3905,3905,0
|
||||
20250213,161200,7638984805,3905,3905,3905,3905,0
|
||||
20250213,161100,7638984805,3905,3905,3905,3905,0
|
||||
20250213,161000,7638984805,3905,3905,3905,3905,0
|
||||
20250213,160900,7638984805,3905,3905,3905,3905,0
|
||||
20250213,160800,7638984805,3905,3905,3905,3905,0
|
||||
20250213,160700,7638984805,3905,3905,3905,3905,0
|
||||
20250213,160600,7638984805,3905,3905,3905,3905,0
|
||||
20250213,160500,7638984805,3905,3905,3905,3905,0
|
||||
20250213,160400,7638984805,3905,3905,3905,3905,0
|
||||
20250213,160300,7638984805,3905,3905,3905,3905,0
|
||||
20250213,160200,7638984805,3905,3905,3905,3905,0
|
||||
20250213,160100,7638984805,3905,3905,3905,3905,0
|
||||
20250213,160000,7638984805,3905,3905,3905,3905,0
|
||||
20250213,155900,7638984805,3905,3905,3905,3905,0
|
||||
20250213,155800,7638984805,3905,3905,3905,3905,0
|
||||
20250213,155700,7638984805,3905,3905,3905,3905,0
|
||||
20250213,155600,7638984805,3905,3905,3905,3905,0
|
||||
20250213,155500,7638984805,3905,3905,3905,3905,0
|
||||
20250213,155400,7638984805,3905,3905,3905,3905,8679
|
||||
20250213,155300,7638984805,3905,3905,3905,3905,0
|
||||
20250213,155200,7638984805,3905,3905,3905,3905,0
|
||||
20250213,155100,7638984805,3905,3905,3905,3905,0
|
||||
20250213,155000,7638984805,3905,3905,3905,3905,0
|
||||
20250213,154900,7638984805,3905,3905,3905,3905,0
|
||||
20250213,154800,7638984805,3905,3905,3905,3905,0
|
||||
20250213,154700,7638984805,3905,3905,3905,3905,0
|
||||
20250213,154600,7638984805,3905,3905,3905,3905,0
|
||||
20250213,154500,7638984805,3905,3905,3905,3905,0
|
||||
20250213,154400,7638984805,3905,3905,3905,3905,0
|
||||
20250213,154300,7638984805,3905,3905,3905,3905,0
|
||||
20250213,154200,7638984805,3905,3905,3905,3905,0
|
||||
20250213,154100,7638984805,3905,3905,3905,3905,0
|
||||
20250213,154000,7638984805,3905,3905,3905,3905,0
|
||||
20250213,153900,7638984805,3905,3905,3905,3905,0
|
||||
20250213,153800,7638984805,3905,3905,3905,3905,0
|
||||
20250213,153700,7638984805,3905,3905,3905,3905,0
|
||||
20250213,153600,7638984805,3905,3905,3905,3905,0
|
||||
20250213,153500,7638984805,3905,3905,3905,3905,0
|
||||
20250213,153400,7638984805,3905,3905,3905,3905,0
|
||||
20250213,153300,7638984805,3905,3905,3905,3905,0
|
||||
20250213,153200,7638984805,3905,3905,3905,3905,0
|
||||
20250213,153100,7638984805,3905,3905,3905,3905,0
|
||||
20250213,153000,7638984805,3905,3905,3905,3905,8679
|
||||
20250213,152900,7605093310,3905,3905,3905,3905,0
|
||||
20250213,152800,7605093310,3905,3905,3905,3905,0
|
||||
20250213,152700,7605093310,3905,3905,3905,3905,0
|
||||
20250213,152600,7605093310,3905,3905,3905,3905,0
|
||||
20250213,152500,7605093310,3905,3905,3905,3905,0
|
||||
20250213,152400,7605093310,3905,3905,3905,3905,0
|
||||
20250213,152300,7605093310,3905,3905,3905,3905,0
|
||||
20250213,152200,7605093310,3905,3905,3905,3905,0
|
||||
20250213,152100,7605093310,3905,3905,3905,3905,0
|
||||
20250213,152000,7605093310,3905,3905,3905,3905,0
|
||||
20250213,151900,7605093310,3905,3900,3910,3900,3178
|
||||
20250213,151800,7592685830,3890,3900,3905,3890,3666
|
||||
20250213,151700,7578394835,3900,3900,3900,3900,286
|
||||
20250213,151600,7577279435,3910,3910,3910,3910,1
|
||||
20250213,151500,7577275525,3905,3895,3905,3890,1688
|
||||
20250213,151400,7570705360,3895,3900,3910,3895,5824
|
||||
20250213,151300,7547997735,3900,3900,3900,3900,1
|
||||
20250213,151200,7547993835,3900,3900,3900,3900,41
|
||||
20250213,151100,7547833935,3900,3900,3900,3900,1000
|
||||
20250213,151000,7543933935,3900,3900,3900,3900,1250
|
||||
20250213,150900,7539058935,3900,3915,3915,3900,637
|
||||
20250213,150800,7536568050,3900,3900,3900,3900,128
|
||||
20250213,150700,7536068850,3900,3900,3900,3900,191
|
||||
20250213,150600,7535323950,3900,3905,3905,3900,261
|
||||
20250213,150500,7534305400,3900,3920,3920,3900,202
|
||||
20250213,150400,7533513600,3920,3910,3920,3910,3
|
||||
20250213,150300,7533501860,3900,3910,3910,3900,151
|
||||
20250213,150200,7532911460,3910,3910,3910,3900,1530
|
||||
20250213,150100,7526941160,3900,3900,3910,3900,2131
|
||||
20250213,150000,7518622260,3900,3910,3910,3900,129
|
||||
20250213,145900,7518119150,3895,3900,3900,3895,388
|
||||
20250213,145800,7516606920,3900,3910,3910,3900,3866
|
||||
20250213,145700,7501520145,3920,3920,3920,3920,100
|
||||
20250213,145600,7501128145,3920,3905,3920,3905,393
|
||||
20250213,145500,7499593435,3905,3905,3905,3905,101
|
||||
20250213,145400,7499199030,3905,3910,3910,3905,500
|
||||
20250213,145300,7497244365,3910,3915,3920,3910,232
|
||||
20250213,145200,7496335745,3915,3915,3915,3915,80
|
||||
20250213,145100,7496022545,3915,3905,3915,3905,469
|
||||
20250213,145000,7494188320,3905,3905,3905,3905,136
|
||||
20250213,144900,7493657240,3900,3895,3900,3895,87
|
||||
20250213,144800,7493318040,3900,3900,3900,3895,213
|
||||
20250213,144700,7492488340,3900,3900,3900,3895,285
|
||||
20250213,144600,7491377115,3900,3900,3900,3895,2403
|
||||
20250213,144500,7482006465,3900,3910,3910,3900,4718
|
||||
20250213,144400,7463602905,3910,3910,3910,3910,202
|
||||
20250213,144300,7462813085,3910,3910,3910,3900,2331
|
||||
20250213,144200,7453718870,3900,3910,3910,3900,13479
|
||||
20250213,144100,7401077030,3910,3915,3915,3910,913
|
||||
20250213,144000,7397503075,3920,3910,3925,3910,2733
|
||||
20250213,143900,7386792980,3915,3915,3915,3910,4870
|
||||
20250213,143800,7367727435,3915,3930,3930,3915,3757
|
||||
20250213,143700,7352998235,3920,3930,3935,3920,3150
|
||||
20250213,143600,7340631680,3940,3935,3940,3935,5
|
||||
20250213,143500,7340611985,3940,3940,3940,3940,70
|
||||
20250213,143400,7340336185,3925,3930,3935,3925,1191
|
||||
20250213,143300,7335656230,3925,3930,3930,3925,1444
|
||||
20250213,143200,7329981855,3935,3940,3945,3935,1003
|
||||
20250213,143100,7326033625,3945,3945,3945,3945,10
|
||||
20250213,143000,7325994175,3945,3955,3955,3945,13678
|
||||
20250213,142900,7272029395,3940,3940,3940,3940,1000
|
||||
20250213,142800,7268089395,3935,3930,3935,3930,164
|
||||
20250213,142700,7267444105,3955,3950,3955,3950,550
|
||||
20250213,142600,7265269105,3935,3955,3955,3935,1901
|
||||
20250213,142500,7257776650,3935,3945,3945,3935,1471
|
||||
20250213,142400,7251980115,3945,3945,3945,3940,3699
|
||||
20250213,142300,7237405055,3960,3940,3960,3940,740
|
||||
20250213,142200,7234487455,3940,3945,3945,3940,1585
|
||||
20250213,142100,7228240355,3940,3960,3975,3940,16347
|
||||
20250213,142000,7163719905,3960,3960,3960,3960,332
|
||||
20250213,141900,7162405185,3970,3975,3975,3970,183
|
||||
20250213,141800,7161677860,3975,3975,3980,3960,281
|
||||
20250213,141700,7160559995,3960,3960,3965,3960,300
|
||||
20250213,141600,7159371955,3980,3980,3980,3980,323
|
||||
20250213,141500,7158086415,3980,3980,3985,3965,563
|
||||
20250213,141400,7155849120,3980,3980,3985,3980,1677
|
||||
20250213,141300,7149174035,3980,3980,3980,3980,518
|
||||
20250213,141200,7147112395,3980,3975,3980,3950,9722
|
||||
20250213,141100,7108561070,3980,3980,3980,3975,2698
|
||||
20250213,141000,7097835800,3980,3990,3990,3975,7816
|
||||
20250213,140900,7066707410,3995,3995,3995,3990,1100
|
||||
20250213,140800,7062315795,3995,3995,4000,3980,17315
|
||||
20250213,140700,6993283840,3995,3965,3995,3965,21159
|
||||
20250213,140600,6909020430,3965,3950,3965,3945,7954
|
||||
20250213,140500,6877593200,3950,3945,3950,3945,1452
|
||||
20250213,140400,6871862805,3935,3935,3935,3935,316
|
||||
20250213,140300,6870619345,3935,3935,3935,3935,0
|
||||
20250213,140200,6870619345,3935,3935,3935,3935,6
|
||||
20250213,140100,6870595735,3935,3935,3935,3935,1205
|
||||
20250213,140000,6865854060,3930,3930,3930,3930,500
|
||||
20250213,135900,6863889060,3935,3935,3935,3935,918
|
||||
20250213,135800,6860276730,3935,3930,3935,3930,1270
|
||||
20250213,135700,6855281780,3935,3935,3945,3935,2895
|
||||
20250213,135600,6843886445,3945,3930,3945,3930,1032
|
||||
20250213,135500,6839825720,3945,3950,3950,3945,5030
|
||||
20250213,135400,6819957320,3935,3930,3935,3930,2795
|
||||
20250213,135300,6808967020,3935,3940,3940,3935,1310
|
||||
20250213,135200,6803811665,3935,3945,3955,3935,1927
|
||||
20250213,135100,6796221075,3945,3940,3945,3935,1495
|
||||
20250213,135000,6790335645,3945,3950,3950,3945,234
|
||||
20250213,134900,6789412015,3950,3950,3950,3950,501
|
||||
20250213,134800,6787433065,3950,3950,3950,3950,108
|
||||
20250213,134700,6787006465,3950,3945,3950,3945,1000
|
||||
20250213,134600,6783060100,3950,3930,3950,3925,2296
|
||||
20250213,134500,6774035535,3930,3935,3935,3930,2915
|
||||
20250213,134400,6762577010,3935,3940,3940,3935,200
|
||||
20250213,134300,6761789830,3940,3940,3940,3940,0
|
||||
20250213,134200,6761789830,3940,3940,3940,3940,400
|
||||
20250213,134100,6760213830,3940,3940,3940,3940,1
|
||||
20250213,134000,6760209890,3930,3930,3930,3930,500
|
||||
20250213,133900,6758244890,3940,3935,3940,3930,1323
|
||||
20250213,133800,6753038170,3930,3930,3930,3930,1000
|
||||
20250213,133700,6749108170,3930,3935,3935,3930,65
|
||||
20250213,133600,6748852620,3935,3940,3940,3935,301
|
||||
20250213,133500,6747667285,3940,3940,3940,3940,114
|
||||
20250213,133400,6747218125,3935,3935,3935,3935,30
|
||||
20250213,133300,6747100075,3935,3935,3935,3935,500
|
||||
20250213,133200,6745132575,3935,3935,3935,3935,0
|
||||
20250213,133100,6745132575,3935,3945,3945,3935,3100
|
||||
20250213,133000,6732922595,3945,3945,3950,3945,403
|
||||
20250213,132900,6731331760,3950,3950,3950,3950,130
|
||||
20250213,132800,6730818260,3940,3940,3940,3940,30
|
||||
20250213,132700,6730700060,3940,3940,3940,3940,0
|
||||
20250213,132600,6730700060,3940,3955,3960,3940,1223
|
||||
20250213,132500,6725861675,3955,3955,3955,3955,4
|
||||
20250213,132400,6725845855,3960,3960,3960,3960,1
|
||||
20250213,132300,6725841895,3960,3960,3965,3960,5003
|
||||
20250213,132200,6706030010,3960,3960,3960,3960,340
|
||||
20250213,132100,6704683610,3960,3960,3960,3935,299
|
||||
20250213,132000,6703506995,3935,3960,3960,3935,50
|
||||
20250213,131900,6703309645,3960,3960,3960,3960,129
|
||||
20250213,131800,6702798805,3960,3935,3960,3935,201
|
||||
20250213,131700,6702007845,3960,3940,3960,3935,2235
|
||||
20250213,131600,6693202965,3960,3940,3960,3940,2502
|
||||
20250213,131500,6683345045,3940,3940,3940,3940,155
|
||||
20250213,131400,6682734345,3960,3940,3960,3940,883
|
||||
20250213,131300,6679255305,3940,3945,3945,3940,2500
|
||||
20250213,131200,6669403490,3960,3960,3960,3960,10
|
||||
20250213,131100,6669363890,3960,3960,3960,3960,7
|
||||
20250213,131000,6669336170,3960,3960,3960,3960,60
|
||||
20250213,130900,6669098570,3960,3960,3960,3960,0
|
||||
20250213,130800,6669098570,3960,3960,3960,3960,511
|
||||
20250213,130700,6667075010,3960,3965,3965,3945,641
|
||||
20250213,130600,6664543995,3960,3960,3960,3960,52
|
||||
20250213,130500,6664338075,3945,3945,3945,3945,22
|
||||
20250213,130400,6664251285,3965,3965,3965,3965,8
|
||||
20250213,130300,6664219565,3965,3960,3965,3960,1993
|
||||
20250213,130200,6656324700,3960,3960,3960,3960,501
|
||||
20250213,130100,6654340740,3965,3960,3965,3960,3
|
||||
20250213,130000,6654328855,3965,3950,3965,3940,797
|
||||
20250213,125900,6651182740,3950,3950,3950,3945,36
|
||||
20250213,125800,6651040570,3950,3955,3955,3950,1750
|
||||
20250213,125700,6644127920,3965,3965,3965,3965,0
|
||||
20250213,125600,6644127920,3965,3950,3965,3950,558
|
||||
20250213,125500,6641923670,3955,3955,3955,3955,307
|
||||
20250213,125400,6640709485,3955,3960,3960,3950,1127
|
||||
20250213,125300,6636257570,3960,3960,3960,3960,19
|
||||
20250213,125200,6636182330,3965,3965,3965,3965,0
|
||||
20250213,125100,6636182330,3965,3960,3965,3960,147
|
||||
20250213,125000,6635600200,3960,3960,3960,3960,53
|
||||
20250213,124900,6635390320,3960,3960,3960,3960,0
|
||||
20250213,124800,6635390320,3960,3965,3965,3960,3
|
||||
20250213,124700,6635378435,3965,3965,3965,3965,201
|
||||
20250213,124600,6634581470,3960,3960,3960,3950,80
|
||||
20250213,124500,6634264970,3960,3960,3960,3960,0
|
||||
20250213,124400,6634264970,3960,3955,3960,3955,500
|
||||
20250213,124300,6632285025,3950,3950,3950,3950,800
|
||||
20250213,124200,6629125025,3950,3955,3955,3950,172
|
||||
20250213,124100,6628445620,3950,3950,3950,3950,48
|
||||
20250213,124000,6628256020,3940,3940,3940,3940,655
|
||||
20250213,123900,6625675320,3955,3955,3955,3955,288
|
||||
20250213,123800,6624536280,3960,3960,3960,3960,146
|
||||
20250213,123700,6623958120,3960,3950,3960,3940,501
|
||||
20250213,123600,6621983120,3960,3945,3960,3940,209
|
||||
20250213,123500,6621158020,3950,3945,3950,3945,87
|
||||
20250213,123400,6620814800,3945,3945,3945,3945,80
|
||||
20250213,123300,6620499200,3945,3945,3945,3945,210
|
||||
20250213,123200,6619670750,3945,3945,3945,3945,100
|
||||
20250213,123100,6619276250,3950,3950,3950,3950,1300
|
||||
20250213,123000,6614141250,3950,3950,3950,3950,0
|
||||
20250213,122900,6614141250,3950,3945,3950,3945,54
|
||||
20250213,122800,6613928195,3945,3945,3945,3945,500
|
||||
20250213,122700,6611955695,3945,3945,3945,3945,558
|
||||
20250213,122600,6609754385,3945,3945,3945,3945,177
|
||||
20250213,122500,6609056120,3945,3950,3950,3945,2163
|
||||
20250213,122400,6600517360,3950,3950,3950,3950,0
|
||||
20250213,122300,6600517360,3950,3950,3950,3950,861
|
||||
20250213,122200,6597116410,3950,3955,3955,3950,3021
|
||||
20250213,122100,6585183410,3950,3955,3955,3950,1229
|
||||
20250213,122000,6580328835,3950,3950,3955,3950,1890
|
||||
20250213,121900,6572858140,3955,3955,3955,3955,685
|
||||
20250213,121800,6570148965,3955,3955,3955,3955,600
|
||||
20250213,121700,6567775965,3955,3955,3955,3955,248
|
||||
20250213,121600,6566795125,3960,3960,3960,3960,1
|
||||
20250213,121500,6566791165,3960,3960,3960,3960,176
|
||||
20250213,121400,6566094205,3960,3960,3960,3960,0
|
||||
20250213,121300,6566094205,3960,3960,3960,3955,60
|
||||
20250213,121200,6565856755,3960,3965,3965,3960,882
|
||||
20250213,121100,6562360280,3970,3970,3970,3970,1
|
||||
20250213,121000,6562356310,3965,3970,3970,3965,670
|
||||
20250213,120900,6559699410,3970,3970,3970,3970,2
|
||||
20250213,120800,6559691470,3970,3970,3970,3970,400
|
||||
20250213,120700,6558103470,3970,3970,3970,3970,759
|
||||
20250213,120600,6555090240,3970,3970,3970,3970,150
|
||||
20250213,120500,6554494740,3965,3970,3970,3965,204
|
||||
20250213,120400,6553685860,3970,3970,3970,3970,1069
|
||||
20250213,120300,6549441930,3965,3970,3970,3965,261
|
||||
20250213,120200,6548405810,3970,3965,3970,3965,32
|
||||
20250213,120100,6548278780,3965,3970,3970,3965,596
|
||||
20250213,120000,6545912845,3970,3970,3970,3970,82
|
||||
20250213,115900,6545587305,3970,3970,3970,3970,628
|
||||
20250213,115800,6543094145,3970,3970,3970,3970,551
|
||||
20250213,115700,6540906675,3970,3975,3975,3970,877
|
||||
20250213,115600,6537422485,3975,3975,3975,3975,166
|
||||
20250213,115500,6536762635,3975,3975,3975,3975,1
|
||||
20250213,115400,6536758660,3975,3970,3975,3970,424
|
||||
20250213,115300,6535073320,3970,3970,3970,3970,1917
|
||||
20250213,115200,6527462830,3970,3965,3970,3965,241
|
||||
20250213,115100,6526507260,3965,3965,3965,3950,1504
|
||||
20250213,115000,6520552190,3965,3965,3965,3965,7
|
||||
20250213,114900,6520524435,3960,3970,3970,3960,127
|
||||
20250213,114800,6520021505,3975,3960,3975,3960,191
|
||||
20250213,114700,6519265120,3965,3975,3975,3965,715
|
||||
20250213,114600,6516430035,3975,3980,3980,3970,555
|
||||
20250213,114500,6514224035,3970,3965,3980,3965,1300
|
||||
20250213,114400,6509068040,3965,3960,3965,3960,96
|
||||
20250213,114300,6508687405,3960,3955,3965,3955,1054
|
||||
20250213,114200,6504518815,3955,3950,3955,3950,283
|
||||
20250213,114100,6503400810,3955,3955,3955,3955,400
|
||||
20250213,114000,6501818810,3950,3955,3955,3950,838
|
||||
20250213,113900,6498506945,3955,3950,3955,3950,66
|
||||
20250213,113800,6498246215,3955,3955,3955,3950,63
|
||||
20250213,113700,6497997350,3950,3950,3950,3950,403
|
||||
20250213,113600,6496405500,3950,3950,3950,3950,0
|
||||
20250213,113500,6496405500,3950,3950,3950,3950,150
|
||||
20250213,113400,6495813000,3950,3955,3955,3950,1471
|
||||
20250213,113300,6490002200,3950,3950,3950,3950,0
|
||||
20250213,113200,6490002200,3950,3950,3950,3950,782
|
||||
20250213,113100,6486913300,3945,3945,3945,3945,4271
|
||||
20250213,113000,6470064205,3945,3950,3950,3945,1016
|
||||
20250213,112900,6466053005,3950,3950,3950,3950,0
|
||||
20250213,112800,6466053005,3950,3950,3950,3950,0
|
||||
20250213,112700,6466053005,3950,3950,3950,3950,784
|
||||
20250213,112600,6462956205,3950,3950,3950,3950,125
|
||||
20250213,112500,6462462455,3945,3945,3945,3945,600
|
||||
20250213,112400,6460095455,3945,3945,3945,3945,100
|
||||
20250213,112300,6459700955,3945,3945,3945,3945,852
|
||||
20250213,112200,6456339815,3940,3940,3940,3940,599
|
||||
20250213,112100,6453979755,3945,3945,3945,3940,550
|
||||
20250213,112000,6451810250,3950,3945,3950,3940,919
|
||||
20250213,111900,6448188225,3945,3950,3950,3945,163
|
||||
20250213,111800,6447544410,3950,3945,3950,3945,100
|
||||
20250213,111700,6447149810,3945,3945,3945,3940,1180
|
||||
20250213,111600,6442499580,3945,3940,3945,3940,111
|
||||
20250213,111500,6442062190,3940,3935,3940,3935,873
|
||||
20250213,111400,6438623745,3935,3935,3935,3930,839
|
||||
20250213,111300,6435322790,3935,3935,3935,3930,1500
|
||||
20250213,111200,6429420970,3935,3930,3940,3930,271
|
||||
20250213,111100,6428355060,3930,3930,3930,3930,50
|
||||
20250213,111000,6428158560,3930,3930,3930,3930,51
|
||||
20250213,110900,6427958130,3930,3930,3930,3930,100
|
||||
20250213,110800,6427565130,3930,3915,3930,3915,9
|
||||
20250213,110700,6427529805,3915,3920,3920,3915,189
|
||||
20250213,110600,6426789635,3915,3915,3915,3915,0
|
||||
20250213,110500,6426789635,3915,3915,3915,3915,20
|
||||
20250213,110400,6426711335,3915,3915,3915,3915,236
|
||||
20250213,110300,6425787395,3940,3940,3940,3940,0
|
||||
20250213,110200,6425787395,3940,3935,3940,3935,330
|
||||
20250213,110100,6424488355,3940,3890,3940,3890,1763
|
||||
20250213,110000,6417591700,3890,3890,3890,3890,1630
|
||||
20250213,105900,6411251000,3890,3890,3890,3890,0
|
||||
20250213,105800,6411251000,3890,3890,3890,3890,607
|
||||
20250213,105700,6408889770,3885,3885,3885,3885,457
|
||||
20250213,105600,6407114325,3885,3890,3895,3885,3857
|
||||
20250213,105500,6392128750,3890,3905,3910,3890,12745
|
||||
20250213,105400,6342476570,3910,3905,3910,3905,6938
|
||||
20250213,105300,6315374330,3900,3900,3905,3900,1855
|
||||
20250213,105200,6308138815,3900,3895,3900,3890,2029
|
||||
20250213,105100,6300230535,3895,3895,3895,3890,1041
|
||||
20250213,105000,6296175860,3890,3890,3895,3890,660
|
||||
20250213,104900,6293607960,3890,3890,3900,3890,3506
|
||||
20250213,104800,6279961840,3890,3890,3895,3885,2776
|
||||
20250213,104700,6269161940,3890,3915,3915,3890,48713
|
||||
20250213,104600,6079025395,3915,3920,3920,3915,2259
|
||||
20250213,104500,6070174030,3920,3925,3930,3920,6575
|
||||
20250213,104400,6044394735,3925,3940,3940,3925,4709
|
||||
20250213,104300,6025879290,3945,3945,3950,3945,462
|
||||
20250213,104200,6024055950,3945,3945,3950,3940,1069
|
||||
20250213,104100,6019838745,3950,3950,3950,3950,5708
|
||||
20250213,104000,5997292145,3950,3955,3955,3950,2721
|
||||
20250213,103900,5986543130,3955,3950,3955,3950,602
|
||||
20250213,103800,5984162725,3955,3950,3955,3945,474
|
||||
20250213,103700,5982291290,3950,3945,3950,3940,2487
|
||||
20250213,103600,5972481115,3945,3940,3945,3940,1103
|
||||
20250213,103500,5968135235,3930,3935,3940,3930,693
|
||||
20250213,103400,5965408560,3935,3945,3945,3935,1287
|
||||
20250213,103300,5960338805,3950,3950,3950,3950,11
|
||||
20250213,103200,5960295355,3950,3950,3950,3950,474
|
||||
20250213,103100,5958423055,3950,3950,3950,3940,7915
|
||||
20250213,103000,5927217855,3955,3950,3955,3950,1754
|
||||
20250213,102900,5920288305,3950,3945,3955,3945,1031
|
||||
20250213,102800,5916220345,3945,3930,3945,3930,4982
|
||||
20250213,102700,5896593570,3930,3935,3940,3930,2575
|
||||
20250213,102600,5886460820,3940,3940,3940,3935,1770
|
||||
20250213,102500,5879487970,3940,3940,3940,3940,170
|
||||
20250213,102400,5878818170,3940,3935,3940,3935,987
|
||||
20250213,102300,5874930620,3940,3935,3940,3935,2486
|
||||
20250213,102200,5865136105,3930,3920,3930,3915,3257
|
||||
20250213,102100,5852368595,3920,3935,3935,3920,5417
|
||||
20250213,102000,5831101630,3940,3950,3950,3935,5727
|
||||
20250213,101900,5808531220,3955,3960,3960,3955,554
|
||||
20250213,101800,5806339200,3960,3960,3965,3955,1869
|
||||
20250213,101700,5798936335,3950,3960,3965,3950,12446
|
||||
20250213,101600,5749739055,3965,3965,3970,3960,974
|
||||
20250213,101500,5745877130,3960,3975,3975,3960,7974
|
||||
20250213,101400,5714216370,3970,3970,3970,3970,2720
|
||||
20250213,101300,5703417970,3970,3985,3985,3970,2397
|
||||
20250213,101200,5693885965,3990,3985,3990,3985,1285
|
||||
20250213,101100,5688762470,3980,3980,3980,3980,1239
|
||||
20250213,101000,5683831250,3980,3970,3980,3970,861
|
||||
20250213,100900,5680405740,3965,3980,3985,3965,3252
|
||||
20250213,100800,5667488885,3985,3980,3985,3980,1124
|
||||
20250213,100700,5663013865,3980,3985,3985,3975,557
|
||||
20250213,100600,5660797815,3990,3965,3990,3965,2226
|
||||
20250213,100500,5651951330,3965,3955,3965,3955,1365
|
||||
20250213,100400,5646550905,3955,3960,3960,3955,1558
|
||||
20250213,100300,5640384430,3955,3960,3960,3955,1966
|
||||
20250213,100200,5632604200,3960,3960,3970,3960,1059
|
||||
20250213,100100,5628406775,3960,3960,3960,3955,1453
|
||||
20250213,100000,5622658960,3960,3950,3960,3950,1519
|
||||
20250213,095900,5616650170,3950,3915,3965,3915,4742
|
||||
20250213,095800,5597996605,3915,3915,3915,3910,3324
|
||||
20250213,095700,5584987720,3915,3930,3935,3915,10777
|
||||
20250213,095600,5542731455,3930,3970,3970,3920,27760
|
||||
20250213,095500,5433107130,3970,3970,3970,3965,3815
|
||||
20250213,095400,5417967580,3970,3975,3975,3970,3164
|
||||
20250213,095300,5405399410,3970,3970,3975,3965,3670
|
||||
20250213,095200,5390830905,3970,4000,4000,3960,16207
|
||||
20250213,095100,5326371390,4000,4000,4005,4000,2565
|
||||
20250213,095000,5316110465,4000,4005,4005,3995,9360
|
||||
20250213,094900,5278701350,4005,4010,4015,4000,30236
|
||||
20250213,094800,5157680195,4015,4025,4035,4015,28737
|
||||
20250213,094700,5042119050,4030,4030,4045,4025,7300
|
||||
20250213,094600,5012703685,4045,4040,4045,4030,5279
|
||||
20250213,094500,4991401480,4035,4040,4040,4025,2145
|
||||
20250213,094400,4982761780,4025,4030,4040,4025,14152
|
||||
20250213,094300,4925725190,4030,4030,4050,4030,7738
|
||||
20250213,094200,4894532715,4050,4035,4055,4025,10975
|
||||
20250213,094100,4850226045,4050,4050,4075,4035,12275
|
||||
20250213,094000,4800492350,4070,4040,4075,4035,5668
|
||||
20250213,093900,4777570430,4040,4045,4045,4040,2381
|
||||
20250213,093800,4767948030,4050,4040,4050,4035,3042
|
||||
20250213,093700,4755664665,4040,4030,4045,4030,3974
|
||||
20250213,093600,4739627485,4030,4025,4030,4020,6752
|
||||
20250213,093500,4712468980,4025,4040,4045,4020,13147
|
||||
20250213,093400,4659503860,4035,4060,4060,4030,16948
|
||||
20250213,093300,4590980205,4060,4095,4095,4055,15587
|
||||
20250213,093200,4527645815,4095,4110,4110,4070,16752
|
||||
20250213,093100,4459275320,4110,4095,4110,4090,8620
|
||||
20250213,093000,4423931210,4095,4110,4115,4095,11350
|
||||
20250213,092900,4377367930,4105,4115,4115,4100,8257
|
||||
20250213,092800,4343450530,4115,4075,4120,4075,20078
|
||||
20250213,092700,4261043650,4075,4085,4095,4070,19316
|
||||
20250213,092600,4182270640,4065,4095,4100,4065,11334
|
||||
20250213,092500,4135954215,4090,4120,4120,4075,33270
|
||||
20250213,092400,3999823275,4125,4115,4125,4095,15496
|
||||
20250213,092300,3936178425,4125,4145,4145,4090,34991
|
||||
20250213,092200,3792415445,4140,4130,4155,4110,72906
|
||||
20250213,092100,3490765155,4140,4090,4145,4080,35997
|
||||
20250213,092000,3342598230,4090,4050,4095,4040,15979
|
||||
20250213,091900,3277554750,4050,4035,4050,4025,7735
|
||||
20250213,091800,3246337655,4050,4045,4050,4025,17504
|
||||
20250213,091700,3175686965,4030,4050,4055,4030,23575
|
||||
20250213,091600,3080430395,4040,4060,4080,4035,24538
|
||||
20250213,091500,2980933775,4040,4050,4065,4030,21720
|
||||
20250213,091400,2892941695,4040,4055,4070,4030,12810
|
||||
20250213,091300,2841184450,4050,4030,4070,4025,13248
|
||||
20250213,091200,2787531630,4025,4045,4055,4025,24959
|
||||
20250213,091100,2686759180,4045,4050,4050,4020,17843
|
||||
20250213,091000,2614791080,4050,4085,4085,4050,40684
|
||||
20250213,090900,2449713360,4070,4070,4090,4070,18069
|
||||
20250213,090800,2376056520,4080,4060,4080,4055,7823
|
||||
20250213,090700,2344253135,4060,4085,4090,4060,26495
|
||||
20250213,090600,2236507160,4085,4110,4135,4085,59563
|
||||
20250213,090500,1991739925,4110,4075,4110,4060,18369
|
||||
20250213,090400,1916540880,4070,4060,4085,4055,28439
|
||||
20250213,090300,1800813235,4060,4090,4100,4050,43987
|
||||
20250213,090200,1621673125,4095,4095,4125,4075,72831
|
||||
20250213,090100,1323803400,4095,4080,4135,4050,112565
|
||||
20250213,090000,862086840,4085,3975,4135,3965,214449
|
||||
|
Reference in New Issue
Block a user