Update 2025-02-13 2830 candle_min
This commit is contained in:
627
040300/min/candle-20250213.csv
Normal file
627
040300/min/candle-20250213.csv
Normal file
@@ -0,0 +1,627 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250213,192500,536662540,3075,3075,3075,3075,4237
|
||||
20250213,192400,536662540,3075,3075,3075,3075,0
|
||||
20250213,192300,536662540,3075,3075,3075,3075,0
|
||||
20250213,192200,536662540,3075,3075,3075,3075,0
|
||||
20250213,192100,536662540,3075,3075,3075,3075,0
|
||||
20250213,192000,536662540,3075,3075,3075,3075,0
|
||||
20250213,191900,536662540,3075,3075,3075,3075,0
|
||||
20250213,191800,536662540,3075,3075,3075,3075,0
|
||||
20250213,191700,536662540,3075,3075,3075,3075,0
|
||||
20250213,191600,536662540,3075,3075,3075,3075,0
|
||||
20250213,191500,536662540,3075,3075,3075,3075,0
|
||||
20250213,191400,536662540,3075,3075,3075,3075,0
|
||||
20250213,191300,536662540,3075,3075,3075,3075,0
|
||||
20250213,191200,536662540,3075,3075,3075,3075,0
|
||||
20250213,191100,536662540,3075,3075,3075,3075,0
|
||||
20250213,191000,536662540,3075,3075,3075,3075,0
|
||||
20250213,190900,536662540,3075,3075,3075,3075,0
|
||||
20250213,190800,536662540,3075,3075,3075,3075,0
|
||||
20250213,190700,536662540,3075,3075,3075,3075,0
|
||||
20250213,190600,536662540,3075,3075,3075,3075,0
|
||||
20250213,190500,536662540,3075,3075,3075,3075,0
|
||||
20250213,190400,536662540,3075,3075,3075,3075,0
|
||||
20250213,190300,536662540,3075,3075,3075,3075,0
|
||||
20250213,190200,536662540,3075,3075,3075,3075,0
|
||||
20250213,190100,536662540,3075,3075,3075,3075,0
|
||||
20250213,190000,536662540,3075,3075,3075,3075,0
|
||||
20250213,185900,536662540,3075,3075,3075,3075,0
|
||||
20250213,185800,536662540,3075,3075,3075,3075,0
|
||||
20250213,185700,536662540,3075,3075,3075,3075,0
|
||||
20250213,185600,536662540,3075,3075,3075,3075,0
|
||||
20250213,185500,536662540,3075,3075,3075,3075,4237
|
||||
20250213,185400,536662540,3075,3075,3075,3075,0
|
||||
20250213,185300,536662540,3075,3075,3075,3075,0
|
||||
20250213,185200,536662540,3075,3075,3075,3075,0
|
||||
20250213,185100,536662540,3075,3075,3075,3075,0
|
||||
20250213,185000,536662540,3075,3075,3075,3075,0
|
||||
20250213,184900,536662540,3075,3075,3075,3075,0
|
||||
20250213,184800,536662540,3075,3075,3075,3075,0
|
||||
20250213,184700,536662540,3075,3075,3075,3075,0
|
||||
20250213,184600,536662540,3075,3075,3075,3075,0
|
||||
20250213,184500,536662540,3075,3075,3075,3075,0
|
||||
20250213,184400,536662540,3075,3075,3075,3075,0
|
||||
20250213,184300,536662540,3075,3075,3075,3075,0
|
||||
20250213,184200,536662540,3075,3075,3075,3075,0
|
||||
20250213,184100,536662540,3075,3075,3075,3075,0
|
||||
20250213,184000,536662540,3075,3075,3075,3075,0
|
||||
20250213,183900,536662540,3075,3075,3075,3075,0
|
||||
20250213,183800,536662540,3075,3075,3075,3075,0
|
||||
20250213,183700,536662540,3075,3075,3075,3075,0
|
||||
20250213,183600,536662540,3075,3075,3075,3075,0
|
||||
20250213,183500,536662540,3075,3075,3075,3075,0
|
||||
20250213,183400,536662540,3075,3075,3075,3075,0
|
||||
20250213,183300,536662540,3075,3075,3075,3075,0
|
||||
20250213,183200,536662540,3075,3075,3075,3075,0
|
||||
20250213,183100,536662540,3075,3075,3075,3075,0
|
||||
20250213,183000,536662540,3075,3075,3075,3075,0
|
||||
20250213,182900,536662540,3075,3075,3075,3075,0
|
||||
20250213,182800,536662540,3075,3075,3075,3075,0
|
||||
20250213,182700,536662540,3075,3075,3075,3075,0
|
||||
20250213,182600,536662540,3075,3075,3075,3075,0
|
||||
20250213,182500,536662540,3075,3075,3075,3075,4237
|
||||
20250213,182400,536662540,3075,3075,3075,3075,0
|
||||
20250213,182300,536662540,3075,3075,3075,3075,0
|
||||
20250213,182200,536662540,3075,3075,3075,3075,0
|
||||
20250213,182100,536662540,3075,3075,3075,3075,0
|
||||
20250213,182000,536662540,3075,3075,3075,3075,0
|
||||
20250213,181900,536662540,3075,3075,3075,3075,0
|
||||
20250213,181800,536662540,3075,3075,3075,3075,0
|
||||
20250213,181700,536662540,3075,3075,3075,3075,0
|
||||
20250213,181600,536662540,3075,3075,3075,3075,0
|
||||
20250213,181500,536662540,3075,3075,3075,3075,0
|
||||
20250213,181400,536662540,3075,3075,3075,3075,0
|
||||
20250213,181300,536662540,3075,3075,3075,3075,0
|
||||
20250213,181200,536662540,3075,3075,3075,3075,0
|
||||
20250213,181100,536662540,3075,3075,3075,3075,0
|
||||
20250213,181000,536662540,3075,3075,3075,3075,0
|
||||
20250213,180900,536662540,3075,3075,3075,3075,0
|
||||
20250213,180800,536662540,3075,3075,3075,3075,0
|
||||
20250213,180700,536662540,3075,3075,3075,3075,0
|
||||
20250213,180600,536662540,3075,3075,3075,3075,0
|
||||
20250213,180500,536662540,3075,3075,3075,3075,0
|
||||
20250213,180400,536662540,3075,3075,3075,3075,0
|
||||
20250213,180300,536662540,3075,3075,3075,3075,0
|
||||
20250213,180200,536662540,3075,3075,3075,3075,0
|
||||
20250213,180100,536662540,3075,3075,3075,3075,0
|
||||
20250213,180000,536662540,3075,3075,3075,3075,0
|
||||
20250213,175900,536662540,3075,3075,3075,3075,0
|
||||
20250213,175800,536662540,3075,3075,3075,3075,0
|
||||
20250213,175700,536662540,3075,3075,3075,3075,0
|
||||
20250213,175600,536662540,3075,3075,3075,3075,0
|
||||
20250213,175500,536662540,3075,3075,3075,3075,4237
|
||||
20250213,175400,536662540,3075,3075,3075,3075,0
|
||||
20250213,175300,536662540,3075,3075,3075,3075,0
|
||||
20250213,175200,536662540,3075,3075,3075,3075,0
|
||||
20250213,175100,536662540,3075,3075,3075,3075,0
|
||||
20250213,175000,536662540,3075,3075,3075,3075,0
|
||||
20250213,174900,536662540,3075,3075,3075,3075,0
|
||||
20250213,174800,536662540,3075,3075,3075,3075,0
|
||||
20250213,174700,536662540,3075,3075,3075,3075,0
|
||||
20250213,174600,536662540,3075,3075,3075,3075,0
|
||||
20250213,174500,536662540,3075,3075,3075,3075,0
|
||||
20250213,174400,536662540,3075,3075,3075,3075,0
|
||||
20250213,174300,536662540,3075,3075,3075,3075,0
|
||||
20250213,174200,536662540,3075,3075,3075,3075,0
|
||||
20250213,174100,536662540,3075,3075,3075,3075,0
|
||||
20250213,174000,536662540,3075,3075,3075,3075,0
|
||||
20250213,173900,536662540,3075,3075,3075,3075,0
|
||||
20250213,173800,536662540,3075,3075,3075,3075,0
|
||||
20250213,173700,536662540,3075,3075,3075,3075,0
|
||||
20250213,173600,536662540,3075,3075,3075,3075,0
|
||||
20250213,173500,536662540,3075,3075,3075,3075,0
|
||||
20250213,173400,536662540,3075,3075,3075,3075,0
|
||||
20250213,173300,536662540,3075,3075,3075,3075,0
|
||||
20250213,173200,536662540,3075,3075,3075,3075,0
|
||||
20250213,173100,536662540,3075,3075,3075,3075,0
|
||||
20250213,173000,536662540,3075,3075,3075,3075,0
|
||||
20250213,172900,536662540,3075,3075,3075,3075,0
|
||||
20250213,172800,536662540,3075,3075,3075,3075,0
|
||||
20250213,172700,536662540,3075,3075,3075,3075,0
|
||||
20250213,172600,536662540,3075,3075,3075,3075,0
|
||||
20250213,172500,536662540,3075,3075,3075,3075,4237
|
||||
20250213,172400,536662540,3075,3075,3075,3075,0
|
||||
20250213,172300,536662540,3075,3075,3075,3075,0
|
||||
20250213,172200,536662540,3075,3075,3075,3075,0
|
||||
20250213,172100,536662540,3075,3075,3075,3075,0
|
||||
20250213,172000,536662540,3075,3075,3075,3075,0
|
||||
20250213,171900,536662540,3075,3075,3075,3075,0
|
||||
20250213,171800,536662540,3075,3075,3075,3075,0
|
||||
20250213,171700,536662540,3075,3075,3075,3075,0
|
||||
20250213,171600,536662540,3075,3075,3075,3075,0
|
||||
20250213,171500,536662540,3075,3075,3075,3075,0
|
||||
20250213,171400,536662540,3075,3075,3075,3075,0
|
||||
20250213,171300,536662540,3075,3075,3075,3075,0
|
||||
20250213,171200,536662540,3075,3075,3075,3075,0
|
||||
20250213,171100,536662540,3075,3075,3075,3075,0
|
||||
20250213,171000,536662540,3075,3075,3075,3075,0
|
||||
20250213,170900,536662540,3075,3075,3075,3075,0
|
||||
20250213,170800,536662540,3075,3075,3075,3075,0
|
||||
20250213,170700,536662540,3075,3075,3075,3075,0
|
||||
20250213,170600,536662540,3075,3075,3075,3075,0
|
||||
20250213,170500,536662540,3075,3075,3075,3075,0
|
||||
20250213,170400,536662540,3075,3075,3075,3075,0
|
||||
20250213,170300,536662540,3075,3075,3075,3075,0
|
||||
20250213,170200,536662540,3075,3075,3075,3075,0
|
||||
20250213,170100,536662540,3075,3075,3075,3075,0
|
||||
20250213,170000,536662540,3075,3075,3075,3075,0
|
||||
20250213,165900,536662540,3075,3075,3075,3075,0
|
||||
20250213,165800,536662540,3075,3075,3075,3075,0
|
||||
20250213,165700,536662540,3075,3075,3075,3075,0
|
||||
20250213,165600,536662540,3075,3075,3075,3075,0
|
||||
20250213,165500,536662540,3075,3075,3075,3075,4237
|
||||
20250213,165400,536662540,3075,3075,3075,3075,0
|
||||
20250213,165300,536662540,3075,3075,3075,3075,0
|
||||
20250213,165200,536662540,3075,3075,3075,3075,0
|
||||
20250213,165100,536662540,3075,3075,3075,3075,0
|
||||
20250213,165000,536662540,3075,3075,3075,3075,0
|
||||
20250213,164900,536662540,3075,3075,3075,3075,0
|
||||
20250213,164800,536662540,3075,3075,3075,3075,0
|
||||
20250213,164700,536662540,3075,3075,3075,3075,0
|
||||
20250213,164600,536662540,3075,3075,3075,3075,0
|
||||
20250213,164500,536662540,3075,3075,3075,3075,0
|
||||
20250213,164400,536662540,3075,3075,3075,3075,0
|
||||
20250213,164300,536662540,3075,3075,3075,3075,0
|
||||
20250213,164200,536662540,3075,3075,3075,3075,0
|
||||
20250213,164100,536662540,3075,3075,3075,3075,0
|
||||
20250213,164000,536662540,3075,3075,3075,3075,0
|
||||
20250213,163900,536662540,3075,3075,3075,3075,0
|
||||
20250213,163800,536662540,3075,3075,3075,3075,0
|
||||
20250213,163700,536662540,3075,3075,3075,3075,0
|
||||
20250213,163600,536662540,3075,3075,3075,3075,0
|
||||
20250213,163500,536662540,3075,3075,3075,3075,0
|
||||
20250213,163400,536662540,3075,3075,3075,3075,0
|
||||
20250213,163300,536662540,3075,3075,3075,3075,0
|
||||
20250213,163200,536662540,3075,3075,3075,3075,0
|
||||
20250213,163100,536662540,3075,3075,3075,3075,0
|
||||
20250213,163000,536662540,3075,3075,3075,3075,0
|
||||
20250213,162900,536662540,3075,3075,3075,3075,0
|
||||
20250213,162800,536662540,3075,3075,3075,3075,0
|
||||
20250213,162700,536662540,3075,3075,3075,3075,0
|
||||
20250213,162600,536662540,3075,3075,3075,3075,0
|
||||
20250213,162500,536662540,3075,3075,3075,3075,4237
|
||||
20250213,162400,536662540,3075,3075,3075,3075,0
|
||||
20250213,162300,536662540,3075,3075,3075,3075,0
|
||||
20250213,162200,536662540,3075,3075,3075,3075,0
|
||||
20250213,162100,536662540,3075,3075,3075,3075,0
|
||||
20250213,162000,536662540,3075,3075,3075,3075,0
|
||||
20250213,161900,536662540,3075,3075,3075,3075,0
|
||||
20250213,161800,536662540,3075,3075,3075,3075,0
|
||||
20250213,161700,536662540,3075,3075,3075,3075,0
|
||||
20250213,161600,536662540,3075,3075,3075,3075,0
|
||||
20250213,161500,536662540,3075,3075,3075,3075,0
|
||||
20250213,161400,536662540,3075,3075,3075,3075,0
|
||||
20250213,161300,536662540,3075,3075,3075,3075,0
|
||||
20250213,161200,536662540,3075,3075,3075,3075,0
|
||||
20250213,161100,536662540,3075,3075,3075,3075,0
|
||||
20250213,161000,536662540,3075,3075,3075,3075,0
|
||||
20250213,160900,536662540,3075,3075,3075,3075,0
|
||||
20250213,160800,536662540,3075,3075,3075,3075,0
|
||||
20250213,160700,536662540,3075,3075,3075,3075,0
|
||||
20250213,160600,536662540,3075,3075,3075,3075,0
|
||||
20250213,160500,536662540,3075,3075,3075,3075,0
|
||||
20250213,160400,536662540,3075,3075,3075,3075,0
|
||||
20250213,160300,536662540,3075,3075,3075,3075,0
|
||||
20250213,160200,536662540,3075,3075,3075,3075,0
|
||||
20250213,160100,536662540,3075,3075,3075,3075,0
|
||||
20250213,160000,536662540,3075,3075,3075,3075,0
|
||||
20250213,155900,536662540,3075,3075,3075,3075,0
|
||||
20250213,155800,536662540,3075,3075,3075,3075,0
|
||||
20250213,155700,536662540,3075,3075,3075,3075,0
|
||||
20250213,155600,536662540,3075,3075,3075,3075,0
|
||||
20250213,155500,536662540,3075,3075,3075,3075,4237
|
||||
20250213,155400,536662540,3075,3075,3075,3075,0
|
||||
20250213,155300,536662540,3075,3075,3075,3075,0
|
||||
20250213,155200,536662540,3075,3075,3075,3075,0
|
||||
20250213,155100,536662540,3075,3075,3075,3075,0
|
||||
20250213,155000,536662540,3075,3075,3075,3075,0
|
||||
20250213,154900,536662540,3075,3075,3075,3075,0
|
||||
20250213,154800,536662540,3075,3075,3075,3075,0
|
||||
20250213,154700,536662540,3075,3075,3075,3075,0
|
||||
20250213,154600,536662540,3075,3075,3075,3075,0
|
||||
20250213,154500,536662540,3075,3075,3075,3075,0
|
||||
20250213,154400,536662540,3075,3075,3075,3075,0
|
||||
20250213,154300,536662540,3075,3075,3075,3075,0
|
||||
20250213,154200,536662540,3075,3075,3075,3075,0
|
||||
20250213,154100,536662540,3075,3075,3075,3075,0
|
||||
20250213,154000,536662540,3075,3075,3075,3075,0
|
||||
20250213,153900,536662540,3075,3075,3075,3075,0
|
||||
20250213,153800,536662540,3075,3075,3075,3075,0
|
||||
20250213,153700,536662540,3075,3075,3075,3075,0
|
||||
20250213,153600,536662540,3075,3075,3075,3075,0
|
||||
20250213,153500,536662540,3075,3075,3075,3075,0
|
||||
20250213,153400,536662540,3075,3075,3075,3075,0
|
||||
20250213,153300,536662540,3075,3075,3075,3075,0
|
||||
20250213,153200,536662540,3075,3075,3075,3075,0
|
||||
20250213,153100,536662540,3075,3075,3075,3075,0
|
||||
20250213,153000,536662540,3075,3075,3075,3075,4237
|
||||
20250213,152900,523633765,3065,3065,3065,3065,0
|
||||
20250213,152800,523633765,3065,3065,3065,3065,0
|
||||
20250213,152700,523633765,3065,3065,3065,3065,0
|
||||
20250213,152600,523633765,3065,3065,3065,3065,0
|
||||
20250213,152500,523633765,3065,3065,3065,3065,0
|
||||
20250213,152400,523633765,3065,3065,3065,3065,0
|
||||
20250213,152300,523633765,3065,3065,3065,3065,0
|
||||
20250213,152200,523633765,3065,3065,3065,3065,0
|
||||
20250213,152100,523633765,3065,3065,3065,3065,0
|
||||
20250213,152000,523633765,3065,3065,3065,3065,0
|
||||
20250213,151900,523633765,3065,3075,3075,3060,129
|
||||
20250213,151800,523238100,3075,3065,3075,3065,1133
|
||||
20250213,151700,519764635,3065,3070,3070,3065,1010
|
||||
20250213,151600,516668505,3070,3070,3070,3070,1145
|
||||
20250213,151500,513153355,3075,3075,3075,3070,1250
|
||||
20250213,151400,509313105,3070,3070,3070,3070,2000
|
||||
20250213,151300,503173105,3070,3070,3070,3070,110
|
||||
20250213,151200,502835405,3070,3070,3070,3070,145
|
||||
20250213,151100,502390255,3075,3075,3075,3075,250
|
||||
20250213,151000,501621505,3075,3075,3075,3075,370
|
||||
20250213,150900,500483755,3075,3075,3075,3075,725
|
||||
20250213,150800,498254380,3075,3070,3075,3070,139
|
||||
20250213,150700,497827005,3070,3070,3070,3070,119
|
||||
20250213,150600,497461675,3065,3070,3070,3065,1066
|
||||
20250213,150500,494194330,3075,3075,3075,3075,0
|
||||
20250213,150400,494194330,3075,3075,3075,3075,5
|
||||
20250213,150300,494178955,3075,3075,3075,3075,0
|
||||
20250213,150200,494178955,3075,3075,3075,3075,0
|
||||
20250213,150100,494178955,3075,3075,3075,3075,0
|
||||
20250213,150000,494178955,3075,3075,3075,3075,10
|
||||
20250213,145900,494148205,3070,3070,3070,3070,0
|
||||
20250213,145800,494148205,3070,3070,3070,3070,0
|
||||
20250213,145700,494148205,3070,3070,3070,3070,54
|
||||
20250213,145600,493982425,3070,3070,3070,3070,10
|
||||
20250213,145500,493951725,3075,3075,3075,3075,0
|
||||
20250213,145400,493951725,3075,3075,3075,3075,35
|
||||
20250213,145300,493844100,3070,3070,3070,3070,352
|
||||
20250213,145200,492763460,3070,3070,3070,3070,0
|
||||
20250213,145100,492763460,3070,3075,3075,3070,51
|
||||
20250213,145000,492606640,3075,3075,3075,3075,0
|
||||
20250213,144900,492606640,3075,3070,3075,3070,1219
|
||||
20250213,144800,488863700,3065,3065,3065,3065,100
|
||||
20250213,144700,488557200,3065,3065,3065,3065,100
|
||||
20250213,144600,488250700,3065,3065,3065,3065,0
|
||||
20250213,144500,488250700,3065,3065,3065,3065,0
|
||||
20250213,144400,488250700,3065,3065,3065,3065,0
|
||||
20250213,144300,488250700,3065,3065,3065,3065,0
|
||||
20250213,144200,488250700,3065,3065,3065,3065,22
|
||||
20250213,144100,488183270,3055,3060,3060,3055,454
|
||||
20250213,144000,486796215,3060,3060,3060,3060,1
|
||||
20250213,143900,486793155,3060,3065,3065,3060,3024
|
||||
20250213,143800,477538615,3065,3065,3065,3065,0
|
||||
20250213,143700,477538615,3065,3065,3065,3065,0
|
||||
20250213,143600,477538615,3065,3065,3065,3065,0
|
||||
20250213,143500,477538615,3065,3065,3065,3065,0
|
||||
20250213,143400,477538615,3065,3065,3065,3065,502
|
||||
20250213,143300,475999985,3065,3070,3070,3065,1900
|
||||
20250213,143200,470173315,3070,3070,3070,3070,100
|
||||
20250213,143100,469866315,3070,3070,3070,3070,1589
|
||||
20250213,143000,464988085,3075,3075,3075,3075,3
|
||||
20250213,142900,464978860,3070,3070,3070,3070,0
|
||||
20250213,142800,464978860,3070,3070,3070,3070,4
|
||||
20250213,142700,464966580,3070,3070,3070,3070,0
|
||||
20250213,142600,464966580,3070,3070,3070,3070,1
|
||||
20250213,142500,464963510,3075,3075,3075,3075,1
|
||||
20250213,142400,464960435,3075,3075,3075,3075,330
|
||||
20250213,142300,463945685,3070,3070,3070,3070,0
|
||||
20250213,142200,463945685,3070,3070,3070,3070,192
|
||||
20250213,142100,463356245,3075,3075,3075,3075,5
|
||||
20250213,142000,463340870,3075,3070,3075,3070,301
|
||||
20250213,141900,462415985,3075,3075,3075,3075,1000
|
||||
20250213,141800,459340985,3075,3075,3075,3075,0
|
||||
20250213,141700,459340985,3075,3075,3075,3075,0
|
||||
20250213,141600,459340985,3075,3075,3075,3075,0
|
||||
20250213,141500,459340985,3075,3075,3075,3075,0
|
||||
20250213,141400,459340985,3075,3075,3075,3075,0
|
||||
20250213,141300,459340985,3075,3075,3075,3075,25
|
||||
20250213,141200,459264110,3075,3075,3075,3075,0
|
||||
20250213,141100,459264110,3075,3075,3075,3075,0
|
||||
20250213,141000,459264110,3075,3075,3075,3075,0
|
||||
20250213,140900,459264110,3075,3075,3075,3075,0
|
||||
20250213,140800,459264110,3075,3075,3075,3075,0
|
||||
20250213,140700,459264110,3075,3075,3075,3075,0
|
||||
20250213,140600,459264110,3075,3075,3075,3075,1
|
||||
20250213,140500,459261035,3075,3080,3080,3075,278
|
||||
20250213,140400,458405685,3080,3075,3080,3075,12
|
||||
20250213,140300,458368780,3075,3075,3075,3075,10
|
||||
20250213,140200,458338030,3075,3075,3075,3075,202
|
||||
20250213,140100,457716880,3075,3075,3075,3075,0
|
||||
20250213,140000,457716880,3075,3075,3075,3075,176
|
||||
20250213,135900,457175680,3070,3070,3070,3070,100
|
||||
20250213,135800,456868680,3065,3065,3065,3065,0
|
||||
20250213,135700,456868680,3065,3065,3065,3065,0
|
||||
20250213,135600,456868680,3065,3065,3065,3065,0
|
||||
20250213,135500,456868680,3065,3065,3065,3065,0
|
||||
20250213,135400,456868680,3065,3065,3065,3065,0
|
||||
20250213,135300,456868680,3065,3070,3070,3065,760
|
||||
20250213,135200,454537815,3075,3070,3075,3070,127
|
||||
20250213,135100,454147890,3065,3065,3065,3065,0
|
||||
20250213,135000,454147890,3065,3065,3065,3065,0
|
||||
20250213,134900,454147890,3065,3065,3065,3065,26
|
||||
20250213,134800,454068200,3080,3075,3080,3070,2334
|
||||
20250213,134700,446899360,3075,3075,3075,3075,50
|
||||
20250213,134600,446745610,3075,3075,3080,3075,1348
|
||||
20250213,134500,442598270,3085,3085,3085,3085,0
|
||||
20250213,134400,442598270,3085,3085,3085,3085,0
|
||||
20250213,134300,442598270,3085,3085,3085,3085,10
|
||||
20250213,134200,442567420,3085,3085,3085,3085,90
|
||||
20250213,134100,442289770,3085,3085,3085,3085,2
|
||||
20250213,134000,442283600,3090,3090,3090,3090,0
|
||||
20250213,133900,442283600,3090,3090,3090,3090,0
|
||||
20250213,133800,442283600,3090,3090,3090,3090,0
|
||||
20250213,133700,442283600,3090,3090,3090,3090,0
|
||||
20250213,133600,442283600,3090,3090,3090,3090,0
|
||||
20250213,133500,442283600,3090,3090,3090,3090,0
|
||||
20250213,133400,442283600,3090,3090,3090,3090,12
|
||||
20250213,133300,442246520,3090,3090,3090,3090,1
|
||||
20250213,133200,442243430,3090,3090,3090,3090,21
|
||||
20250213,133100,442178540,3090,3090,3090,3090,20
|
||||
20250213,133000,442116740,3085,3085,3085,3085,65
|
||||
20250213,132900,441916215,3085,3085,3085,3085,0
|
||||
20250213,132800,441916215,3085,3085,3085,3085,400
|
||||
20250213,132700,440682215,3085,3080,3085,3080,614
|
||||
20250213,132600,438790785,3090,3090,3090,3090,20
|
||||
20250213,132500,438728985,3095,3095,3095,3095,0
|
||||
20250213,132400,438728985,3095,3095,3095,3095,5
|
||||
20250213,132300,438713510,3095,3095,3095,3095,100
|
||||
20250213,132200,438404010,3100,3100,3100,3100,0
|
||||
20250213,132100,438404010,3100,3100,3100,3100,10
|
||||
20250213,132000,438373010,3080,3080,3080,3080,27
|
||||
20250213,131900,438289850,3085,3085,3085,3085,37
|
||||
20250213,131800,438175705,3085,3085,3085,3085,13
|
||||
20250213,131700,438135600,3100,3100,3100,3085,15
|
||||
20250213,131600,438089160,3100,3100,3100,3100,0
|
||||
20250213,131500,438089160,3100,3100,3100,3100,0
|
||||
20250213,131400,438089160,3100,3100,3100,3100,0
|
||||
20250213,131300,438089160,3100,3100,3100,3100,40
|
||||
20250213,131200,437965160,3100,3100,3100,3100,20
|
||||
20250213,131100,437903160,3100,3100,3100,3100,1
|
||||
20250213,131000,437900060,3105,3105,3105,3105,200
|
||||
20250213,130900,437279060,3110,3100,3110,3100,115
|
||||
20250213,130800,436921610,3110,3110,3110,3110,0
|
||||
20250213,130700,436921610,3110,3100,3115,3085,42
|
||||
20250213,130600,436791970,3085,3090,3090,3085,808
|
||||
20250213,130500,434299230,3100,3100,3100,3100,906
|
||||
20250213,130400,431490630,3110,3110,3110,3110,0
|
||||
20250213,130300,431490630,3110,3110,3110,3110,0
|
||||
20250213,130200,431490630,3110,3110,3110,3110,356
|
||||
20250213,130100,430383470,3130,3125,3130,3125,11
|
||||
20250213,130000,430349090,3135,3130,3135,3115,8132
|
||||
20250213,125900,404892905,3125,3115,3125,3115,5256
|
||||
20250213,125800,388493290,3115,3090,3115,3090,7055
|
||||
20250213,125700,366613475,3095,3095,3095,3095,0
|
||||
20250213,125600,366613475,3095,3095,3095,3095,0
|
||||
20250213,125500,366613475,3095,3095,3095,3095,0
|
||||
20250213,125400,366613475,3095,3095,3095,3095,10
|
||||
20250213,125300,366582525,3095,3095,3095,3095,0
|
||||
20250213,125200,366582525,3095,3095,3095,3095,0
|
||||
20250213,125100,366582525,3095,3080,3095,3080,251
|
||||
20250213,125000,365809430,3080,3080,3080,3080,0
|
||||
20250213,124900,365809430,3080,3080,3080,3080,0
|
||||
20250213,124800,365809430,3080,3080,3080,3080,0
|
||||
20250213,124700,365809430,3080,3090,3090,3080,1763
|
||||
20250213,124600,360378740,3085,3090,3090,3085,351
|
||||
20250213,124500,359294155,3090,3090,3090,3090,461
|
||||
20250213,124400,357869665,3090,3090,3090,3090,305
|
||||
20250213,124300,356927215,3090,3095,3100,3090,632
|
||||
20250213,124200,354971385,3100,3100,3100,3100,100
|
||||
20250213,124100,354661385,3100,3100,3100,3100,10027
|
||||
20250213,124000,323577685,3095,3095,3095,3095,1892
|
||||
20250213,123900,317721945,3095,3090,3100,3090,2478
|
||||
20250213,123800,310050405,3095,3085,3095,3085,2106
|
||||
20250213,123700,303538655,3085,3080,3090,3080,3598
|
||||
20250213,123600,292439770,3080,3080,3080,3080,487
|
||||
20250213,123500,290939810,3080,3070,3080,3070,2586
|
||||
20250213,123400,282980905,3075,3075,3075,3075,1428
|
||||
20250213,123300,278589805,3075,3080,3080,3045,3867
|
||||
20250213,123200,266757120,3080,3080,3080,3080,9
|
||||
20250213,123100,266729400,3075,3075,3075,3075,100
|
||||
20250213,123000,266421900,3075,3075,3075,3075,188
|
||||
20250213,122900,265843800,3075,3075,3075,3075,0
|
||||
20250213,122800,265843800,3075,3075,3075,3075,0
|
||||
20250213,122700,265843800,3075,3075,3075,3075,0
|
||||
20250213,122600,265843800,3075,3075,3075,3075,270
|
||||
20250213,122500,265013550,3075,3075,3075,3075,0
|
||||
20250213,122400,265013550,3075,3075,3075,3075,1
|
||||
20250213,122300,265010475,3075,3075,3075,3075,0
|
||||
20250213,122200,265010475,3075,3075,3075,3075,0
|
||||
20250213,122100,265010475,3075,3075,3075,3075,0
|
||||
20250213,122000,265010475,3075,3075,3075,3075,0
|
||||
20250213,121900,265010475,3075,3075,3075,3075,400
|
||||
20250213,121800,263780475,3075,3075,3075,3075,20
|
||||
20250213,121700,263718975,3075,3075,3075,3075,9
|
||||
20250213,121600,263691300,3080,3080,3080,3080,289
|
||||
20250213,121500,262801180,3080,3080,3080,3080,16
|
||||
20250213,121400,262751900,3080,3080,3080,3080,267
|
||||
20250213,121300,261929540,3080,3075,3080,3075,1829
|
||||
20250213,121200,256299030,3075,3075,3075,3075,0
|
||||
20250213,121100,256299030,3075,3075,3075,3075,0
|
||||
20250213,121000,256299030,3075,3075,3075,3075,32
|
||||
20250213,120900,256200630,3075,3075,3075,3075,0
|
||||
20250213,120800,256200630,3075,3075,3075,3075,11
|
||||
20250213,120700,256166805,3075,3075,3075,3075,0
|
||||
20250213,120600,256166805,3075,3075,3075,3075,0
|
||||
20250213,120500,256166805,3075,3075,3075,3075,106
|
||||
20250213,120400,255840855,3065,3065,3065,3065,750
|
||||
20250213,120300,253542105,3065,3065,3065,3065,199
|
||||
20250213,120200,252932170,3065,3065,3065,3065,100
|
||||
20250213,120100,252625670,3065,3065,3065,3065,0
|
||||
20250213,120000,252625670,3065,3065,3065,3065,50
|
||||
20250213,115900,252472420,3075,3075,3075,3075,0
|
||||
20250213,115800,252472420,3075,3075,3075,3075,0
|
||||
20250213,115700,252472420,3075,3070,3075,3065,2302
|
||||
20250213,115600,245411750,3070,3070,3070,3070,740
|
||||
20250213,115500,243139950,3065,3065,3065,3065,299
|
||||
20250213,115400,242223515,3065,3070,3070,3065,4183
|
||||
20250213,115300,229397445,3075,3075,3075,3075,0
|
||||
20250213,115200,229397445,3075,3075,3075,3075,0
|
||||
20250213,115100,229397445,3075,3075,3075,3075,0
|
||||
20250213,115000,229397445,3075,3075,3075,3075,0
|
||||
20250213,114900,229397445,3075,3075,3075,3075,360
|
||||
20250213,114800,228290445,3075,3075,3075,3075,50
|
||||
20250213,114700,228136695,3080,3080,3080,3080,50
|
||||
20250213,114600,227982695,3085,3085,3090,3085,4885
|
||||
20250213,114500,212909465,3085,3080,3085,3075,2471
|
||||
20250213,114400,205299130,3080,3080,3080,3075,252
|
||||
20250213,114300,204523130,3080,3080,3080,3075,866
|
||||
20250213,114200,201856680,3085,3080,3085,3080,300
|
||||
20250213,114100,200931230,3085,3075,3085,3075,3612
|
||||
20250213,114000,189804955,3075,3070,3080,3070,1950
|
||||
20250213,113900,183806475,3080,3070,3080,3070,2776
|
||||
20250213,113800,175268730,3070,3075,3075,3070,207
|
||||
20250213,113700,174632245,3075,3075,3080,3075,1126
|
||||
20250213,113600,171169790,3075,3075,3075,3075,431
|
||||
20250213,113500,169844465,3080,3075,3080,3075,922
|
||||
20250213,113400,167009305,3075,3075,3080,3075,2965
|
||||
20250213,113300,157890135,3065,3075,3075,3065,61
|
||||
20250213,113200,157702570,3075,3070,3075,3070,1389
|
||||
20250213,113100,153436490,3070,3070,3070,3070,700
|
||||
20250213,113000,151287490,3070,3070,3070,3070,9
|
||||
20250213,112900,151259860,3070,3065,3070,3065,1646
|
||||
20250213,112800,146212375,3060,3060,3060,3060,1
|
||||
20250213,112700,146209315,3060,3060,3060,3060,114
|
||||
20250213,112600,145860475,3060,3065,3065,3055,880
|
||||
20250213,112500,143163840,3065,3065,3065,3065,30
|
||||
20250213,112400,143071890,3065,3060,3065,3060,102
|
||||
20250213,112300,142759765,3060,3055,3060,3055,542
|
||||
20250213,112200,141103945,3060,3055,3060,3055,271
|
||||
20250213,112100,140274690,3060,3050,3060,3050,487
|
||||
20250213,112000,138784480,3060,3060,3060,3060,5
|
||||
20250213,111900,138769180,3060,3060,3060,3060,0
|
||||
20250213,111800,138769180,3060,3060,3060,3060,0
|
||||
20250213,111700,138769180,3060,3060,3060,3060,386
|
||||
20250213,111600,137588020,3060,3060,3060,3060,400
|
||||
20250213,111500,136364020,3060,3060,3060,3060,0
|
||||
20250213,111400,136364020,3060,3060,3060,3060,500
|
||||
20250213,111300,134834020,3055,3055,3055,3055,0
|
||||
20250213,111200,134834020,3055,3055,3055,3055,0
|
||||
20250213,111100,134834020,3055,3055,3055,3055,0
|
||||
20250213,111000,134834020,3055,3060,3060,3055,1011
|
||||
20250213,110900,131740415,3060,3060,3060,3060,45
|
||||
20250213,110800,131602715,3060,3060,3060,3060,516
|
||||
20250213,110700,130023755,3055,3050,3055,3050,3677
|
||||
20250213,110600,118793020,3050,3050,3050,3050,400
|
||||
20250213,110500,117573020,3045,3045,3045,3045,0
|
||||
20250213,110400,117573020,3045,3045,3045,3045,0
|
||||
20250213,110300,117573020,3045,3045,3045,3045,0
|
||||
20250213,110200,117573020,3045,3040,3045,3040,1006
|
||||
20250213,110100,114509780,3035,3035,3035,3035,0
|
||||
20250213,110000,114509780,3035,3040,3040,3035,55
|
||||
20250213,105900,114342630,3040,3040,3040,3040,0
|
||||
20250213,105800,114342630,3040,3045,3050,3040,1350
|
||||
20250213,105700,110235135,3045,3050,3050,3045,5002
|
||||
20250213,105600,94979045,3050,3050,3050,3050,20
|
||||
20250213,105500,94918045,3050,3050,3050,3050,424
|
||||
20250213,105400,93624845,3050,3050,3050,3050,0
|
||||
20250213,105300,93624845,3050,3050,3050,3050,11
|
||||
20250213,105200,93591295,3055,3055,3055,3055,0
|
||||
20250213,105100,93591295,3055,3055,3055,3055,153
|
||||
20250213,105000,93123880,3055,3055,3055,3055,0
|
||||
20250213,104900,93123880,3055,3055,3055,3055,300
|
||||
20250213,104800,92207380,3050,3050,3050,3050,0
|
||||
20250213,104700,92207380,3050,3050,3050,3050,335
|
||||
20250213,104600,91185630,3050,3050,3050,3045,117
|
||||
20250213,104500,90829110,3050,3050,3050,3050,680
|
||||
20250213,104400,88755110,3050,3050,3050,3050,150
|
||||
20250213,104300,88297610,3050,3040,3050,3040,2282
|
||||
20250213,104200,81351590,3040,3040,3040,3040,101
|
||||
20250213,104100,81044550,3030,3030,3030,3030,0
|
||||
20250213,104000,81044550,3030,3030,3030,3030,0
|
||||
20250213,103900,81044550,3030,3030,3030,3030,60
|
||||
20250213,103800,80862750,3035,3040,3040,3035,1105
|
||||
20250213,103700,77504240,3040,3040,3040,3040,0
|
||||
20250213,103600,77504240,3040,3040,3040,3040,0
|
||||
20250213,103500,77504240,3040,3040,3040,3040,231
|
||||
20250213,103400,76802000,3035,3035,3035,3035,0
|
||||
20250213,103300,76802000,3035,3030,3035,3030,98
|
||||
20250213,103200,76504575,3035,3035,3035,3035,0
|
||||
20250213,103100,76504575,3035,3035,3035,3035,0
|
||||
20250213,103000,76504575,3035,3035,3035,3035,0
|
||||
20250213,102900,76504575,3035,3035,3035,3035,0
|
||||
20250213,102800,76504575,3035,3035,3035,3035,0
|
||||
20250213,102700,76504575,3035,3035,3035,3035,5
|
||||
20250213,102600,76489400,3035,3035,3035,3035,0
|
||||
20250213,102500,76489400,3035,3035,3035,3035,0
|
||||
20250213,102400,76489400,3035,3035,3035,3035,0
|
||||
20250213,102300,76489400,3035,3035,3035,3035,0
|
||||
20250213,102200,76489400,3035,3035,3035,3035,400
|
||||
20250213,102100,75275400,3030,3030,3030,3030,0
|
||||
20250213,102000,75275400,3030,3030,3030,3030,0
|
||||
20250213,101900,75275400,3030,3035,3035,3030,180
|
||||
20250213,101800,74729310,3035,3035,3035,3035,0
|
||||
20250213,101700,74729310,3035,3035,3035,3035,0
|
||||
20250213,101600,74729310,3035,3035,3035,3035,0
|
||||
20250213,101500,74729310,3035,3035,3035,3035,321
|
||||
20250213,101400,73755075,3035,3035,3035,3035,0
|
||||
20250213,101300,73755075,3035,3035,3035,3035,5
|
||||
20250213,101200,73739900,3040,3040,3040,3040,10
|
||||
20250213,101100,73709500,3040,3040,3040,3040,100
|
||||
20250213,101000,73405500,3040,3040,3040,3040,0
|
||||
20250213,100900,73405500,3040,3040,3040,3040,10
|
||||
20250213,100800,73375100,3025,3025,3025,3025,0
|
||||
20250213,100700,73375100,3025,3025,3025,3025,0
|
||||
20250213,100600,73375100,3025,3025,3025,3025,17
|
||||
20250213,100500,73323675,3025,3025,3025,3025,1150
|
||||
20250213,100400,69844925,3025,3025,3025,3025,0
|
||||
20250213,100300,69844925,3025,3025,3025,3025,0
|
||||
20250213,100200,69844925,3025,3025,3025,3025,0
|
||||
20250213,100100,69844925,3025,3025,3025,3025,0
|
||||
20250213,100000,69844925,3025,3025,3025,3025,50
|
||||
20250213,095900,69693675,3025,3025,3025,3025,0
|
||||
20250213,095800,69693675,3025,3025,3025,3025,0
|
||||
20250213,095700,69693675,3025,3025,3025,3025,0
|
||||
20250213,095600,69693675,3025,3025,3025,3025,0
|
||||
20250213,095500,69693675,3025,3025,3025,3025,0
|
||||
20250213,095400,69693675,3025,3025,3025,3025,0
|
||||
20250213,095300,69693675,3025,3030,3030,3025,50
|
||||
20250213,095200,69542335,3030,3030,3030,3030,12
|
||||
20250213,095100,69505975,3030,3030,3030,3030,203
|
||||
20250213,095000,68890885,3030,3030,3030,3030,14
|
||||
20250213,094900,68848465,3030,3045,3045,3030,7
|
||||
20250213,094800,68827240,3045,3045,3045,3045,0
|
||||
20250213,094700,68827240,3045,3045,3045,3045,0
|
||||
20250213,094600,68827240,3045,3045,3045,3045,0
|
||||
20250213,094500,68827240,3045,3045,3045,3045,0
|
||||
20250213,094400,68827240,3045,3045,3045,3045,9
|
||||
20250213,094300,68799835,3045,3030,3045,3030,580
|
||||
20250213,094200,67037835,3040,3040,3045,3040,826
|
||||
20250213,094100,64526240,3040,3040,3040,3040,800
|
||||
20250213,094000,62094240,3040,3030,3040,3030,3163
|
||||
20250213,093900,52493310,3030,3030,3030,3030,0
|
||||
20250213,093800,52493310,3030,3025,3030,3025,582
|
||||
20250213,093700,50732710,3025,3025,3025,3025,1300
|
||||
20250213,093600,46800210,3030,3030,3030,3030,36
|
||||
20250213,093500,46691130,3035,3035,3035,3035,0
|
||||
20250213,093400,46691130,3035,3035,3035,3035,60
|
||||
20250213,093300,46509030,3035,3035,3035,3035,70
|
||||
20250213,093200,46296580,3035,3040,3040,3035,1075
|
||||
20250213,093100,43029060,3040,3040,3040,3040,0
|
||||
20250213,093000,43029060,3040,3040,3040,3040,0
|
||||
20250213,092900,43029060,3040,3030,3040,3020,6319
|
||||
20250213,092800,23891720,3020,3020,3020,3020,0
|
||||
20250213,092700,23891720,3020,3020,3020,3020,320
|
||||
20250213,092600,22925320,3025,3025,3025,3025,0
|
||||
20250213,092500,22925320,3025,3025,3025,3025,344
|
||||
20250213,092400,21884720,3025,3025,3025,3025,290
|
||||
20250213,092300,21007470,3025,3025,3025,3025,0
|
||||
20250213,092200,21007470,3025,3030,3030,3025,201
|
||||
20250213,092100,20398945,3030,3030,3030,3030,0
|
||||
20250213,092000,20398945,3030,3030,3030,3030,250
|
||||
20250213,091900,19641445,3030,3030,3030,3030,0
|
||||
20250213,091800,19641445,3030,3030,3030,3030,0
|
||||
20250213,091700,19641445,3030,3030,3030,3030,23
|
||||
20250213,091600,19571755,3030,3030,3030,3030,7
|
||||
20250213,091500,19550545,3035,3035,3035,3035,10
|
||||
20250213,091400,19520195,3040,3040,3040,3040,0
|
||||
20250213,091300,19520195,3040,3035,3040,3035,112
|
||||
20250213,091200,19179815,3040,3040,3040,3040,0
|
||||
20250213,091100,19179815,3040,3035,3040,3035,166
|
||||
20250213,091000,18676000,3030,3020,3030,3020,121
|
||||
20250213,090900,18310570,3020,3020,3020,3020,1
|
||||
20250213,090800,18307550,3015,3015,3015,3015,23
|
||||
20250213,090700,18238205,3020,3020,3020,3020,114
|
||||
20250213,090600,17893925,3020,3020,3020,3020,52
|
||||
20250213,090500,17736885,3025,3020,3025,3020,1245
|
||||
20250213,090400,13972260,3025,3025,3025,3025,3
|
||||
20250213,090300,13963185,3025,3025,3025,3025,0
|
||||
20250213,090200,13963185,3025,3025,3025,3025,0
|
||||
20250213,090100,13963185,3025,3025,3025,3025,0
|
||||
20250213,090000,13963185,3025,3005,3025,3005,4643
|
||||
|
Reference in New Issue
Block a user