Update 2025-02-13 2830 candle_min
This commit is contained in:
645
063170/min/candle-20250213.csv
Normal file
645
063170/min/candle-20250213.csv
Normal file
@@ -0,0 +1,645 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250213,194300,241151660,6770,6770,6770,6770,749
|
||||
20250213,194200,241151660,6770,6770,6770,6770,0
|
||||
20250213,194100,241151660,6770,6770,6770,6770,0
|
||||
20250213,194000,241151660,6770,6770,6770,6770,0
|
||||
20250213,193900,241151660,6770,6770,6770,6770,0
|
||||
20250213,193800,241151660,6770,6770,6770,6770,0
|
||||
20250213,193700,241151660,6770,6770,6770,6770,0
|
||||
20250213,193600,241151660,6770,6770,6770,6770,0
|
||||
20250213,193500,241151660,6770,6770,6770,6770,0
|
||||
20250213,193400,241151660,6770,6770,6770,6770,0
|
||||
20250213,193300,241151660,6770,6770,6770,6770,0
|
||||
20250213,193200,241151660,6770,6770,6770,6770,0
|
||||
20250213,193100,241151660,6770,6770,6770,6770,0
|
||||
20250213,193000,241151660,6770,6770,6770,6770,0
|
||||
20250213,192900,241151660,6770,6770,6770,6770,0
|
||||
20250213,192800,241151660,6770,6770,6770,6770,0
|
||||
20250213,192700,241151660,6770,6770,6770,6770,0
|
||||
20250213,192600,241151660,6770,6770,6770,6770,0
|
||||
20250213,192500,241151660,6770,6770,6770,6770,0
|
||||
20250213,192400,241151660,6770,6770,6770,6770,0
|
||||
20250213,192300,241151660,6770,6770,6770,6770,0
|
||||
20250213,192200,241151660,6770,6770,6770,6770,0
|
||||
20250213,192100,241151660,6770,6770,6770,6770,0
|
||||
20250213,192000,241151660,6770,6770,6770,6770,0
|
||||
20250213,191900,241151660,6770,6770,6770,6770,0
|
||||
20250213,191800,241151660,6770,6770,6770,6770,0
|
||||
20250213,191700,241151660,6770,6770,6770,6770,0
|
||||
20250213,191600,241151660,6770,6770,6770,6770,0
|
||||
20250213,191500,241151660,6770,6770,6770,6770,0
|
||||
20250213,191400,241151660,6770,6770,6770,6770,0
|
||||
20250213,191300,241151660,6770,6770,6770,6770,749
|
||||
20250213,191200,241151660,6770,6770,6770,6770,0
|
||||
20250213,191100,241151660,6770,6770,6770,6770,0
|
||||
20250213,191000,241151660,6770,6770,6770,6770,0
|
||||
20250213,190900,241151660,6770,6770,6770,6770,0
|
||||
20250213,190800,241151660,6770,6770,6770,6770,0
|
||||
20250213,190700,241151660,6770,6770,6770,6770,0
|
||||
20250213,190600,241151660,6770,6770,6770,6770,0
|
||||
20250213,190500,241151660,6770,6770,6770,6770,0
|
||||
20250213,190400,241151660,6770,6770,6770,6770,0
|
||||
20250213,190300,241151660,6770,6770,6770,6770,0
|
||||
20250213,190200,241151660,6770,6770,6770,6770,0
|
||||
20250213,190100,241151660,6770,6770,6770,6770,0
|
||||
20250213,190000,241151660,6770,6770,6770,6770,0
|
||||
20250213,185900,241151660,6770,6770,6770,6770,0
|
||||
20250213,185800,241151660,6770,6770,6770,6770,0
|
||||
20250213,185700,241151660,6770,6770,6770,6770,0
|
||||
20250213,185600,241151660,6770,6770,6770,6770,0
|
||||
20250213,185500,241151660,6770,6770,6770,6770,0
|
||||
20250213,185400,241151660,6770,6770,6770,6770,0
|
||||
20250213,185300,241151660,6770,6770,6770,6770,0
|
||||
20250213,185200,241151660,6770,6770,6770,6770,0
|
||||
20250213,185100,241151660,6770,6770,6770,6770,0
|
||||
20250213,185000,241151660,6770,6770,6770,6770,0
|
||||
20250213,184900,241151660,6770,6770,6770,6770,0
|
||||
20250213,184800,241151660,6770,6770,6770,6770,0
|
||||
20250213,184700,241151660,6770,6770,6770,6770,0
|
||||
20250213,184600,241151660,6770,6770,6770,6770,0
|
||||
20250213,184500,241151660,6770,6770,6770,6770,0
|
||||
20250213,184400,241151660,6770,6770,6770,6770,0
|
||||
20250213,184300,241151660,6770,6770,6770,6770,749
|
||||
20250213,184200,241151660,6770,6770,6770,6770,0
|
||||
20250213,184100,241151660,6770,6770,6770,6770,0
|
||||
20250213,184000,241151660,6770,6770,6770,6770,0
|
||||
20250213,183900,241151660,6770,6770,6770,6770,0
|
||||
20250213,183800,241151660,6770,6770,6770,6770,0
|
||||
20250213,183700,241151660,6770,6770,6770,6770,0
|
||||
20250213,183600,241151660,6770,6770,6770,6770,0
|
||||
20250213,183500,241151660,6770,6770,6770,6770,0
|
||||
20250213,183400,241151660,6770,6770,6770,6770,0
|
||||
20250213,183300,241151660,6770,6770,6770,6770,0
|
||||
20250213,183200,241151660,6770,6770,6770,6770,0
|
||||
20250213,183100,241151660,6770,6770,6770,6770,0
|
||||
20250213,183000,241151660,6770,6770,6770,6770,0
|
||||
20250213,182900,241151660,6770,6770,6770,6770,0
|
||||
20250213,182800,241151660,6770,6770,6770,6770,0
|
||||
20250213,182700,241151660,6770,6770,6770,6770,0
|
||||
20250213,182600,241151660,6770,6770,6770,6770,0
|
||||
20250213,182500,241151660,6770,6770,6770,6770,0
|
||||
20250213,182400,241151660,6770,6770,6770,6770,0
|
||||
20250213,182300,241151660,6770,6770,6770,6770,0
|
||||
20250213,182200,241151660,6770,6770,6770,6770,0
|
||||
20250213,182100,241151660,6770,6770,6770,6770,0
|
||||
20250213,182000,241151660,6770,6770,6770,6770,0
|
||||
20250213,181900,241151660,6770,6770,6770,6770,0
|
||||
20250213,181800,241151660,6770,6770,6770,6770,0
|
||||
20250213,181700,241151660,6770,6770,6770,6770,0
|
||||
20250213,181600,241151660,6770,6770,6770,6770,0
|
||||
20250213,181500,241151660,6770,6770,6770,6770,0
|
||||
20250213,181400,241151660,6770,6770,6770,6770,0
|
||||
20250213,181300,241151660,6770,6770,6770,6770,749
|
||||
20250213,181200,241151660,6770,6770,6770,6770,0
|
||||
20250213,181100,241151660,6770,6770,6770,6770,0
|
||||
20250213,181000,241151660,6770,6770,6770,6770,0
|
||||
20250213,180900,241151660,6770,6770,6770,6770,0
|
||||
20250213,180800,241151660,6770,6770,6770,6770,0
|
||||
20250213,180700,241151660,6770,6770,6770,6770,0
|
||||
20250213,180600,241151660,6770,6770,6770,6770,0
|
||||
20250213,180500,241151660,6770,6770,6770,6770,0
|
||||
20250213,180400,241151660,6770,6770,6770,6770,0
|
||||
20250213,180300,241151660,6770,6770,6770,6770,0
|
||||
20250213,180200,241151660,6770,6770,6770,6770,0
|
||||
20250213,180100,241151660,6770,6770,6770,6770,0
|
||||
20250213,180000,241151660,6770,6770,6770,6770,0
|
||||
20250213,175900,241151660,6770,6770,6770,6770,0
|
||||
20250213,175800,241151660,6770,6770,6770,6770,0
|
||||
20250213,175700,241151660,6770,6770,6770,6770,0
|
||||
20250213,175600,241151660,6770,6770,6770,6770,0
|
||||
20250213,175500,241151660,6770,6770,6770,6770,0
|
||||
20250213,175400,241151660,6770,6770,6770,6770,0
|
||||
20250213,175300,241151660,6770,6770,6770,6770,0
|
||||
20250213,175200,241151660,6770,6770,6770,6770,0
|
||||
20250213,175100,241151660,6770,6770,6770,6770,0
|
||||
20250213,175000,241151660,6770,6770,6770,6770,0
|
||||
20250213,174900,241151660,6770,6770,6770,6770,0
|
||||
20250213,174800,241151660,6770,6770,6770,6770,0
|
||||
20250213,174700,241151660,6770,6770,6770,6770,0
|
||||
20250213,174600,241151660,6770,6770,6770,6770,0
|
||||
20250213,174500,241151660,6770,6770,6770,6770,0
|
||||
20250213,174400,241151660,6770,6770,6770,6770,0
|
||||
20250213,174300,241151660,6770,6770,6770,6770,749
|
||||
20250213,174200,241151660,6770,6770,6770,6770,0
|
||||
20250213,174100,241151660,6770,6770,6770,6770,0
|
||||
20250213,174000,241151660,6770,6770,6770,6770,0
|
||||
20250213,173900,241151660,6770,6770,6770,6770,0
|
||||
20250213,173800,241151660,6770,6770,6770,6770,0
|
||||
20250213,173700,241151660,6770,6770,6770,6770,0
|
||||
20250213,173600,241151660,6770,6770,6770,6770,0
|
||||
20250213,173500,241151660,6770,6770,6770,6770,0
|
||||
20250213,173400,241151660,6770,6770,6770,6770,0
|
||||
20250213,173300,241151660,6770,6770,6770,6770,0
|
||||
20250213,173200,241151660,6770,6770,6770,6770,0
|
||||
20250213,173100,241151660,6770,6770,6770,6770,0
|
||||
20250213,173000,241151660,6770,6770,6770,6770,0
|
||||
20250213,172900,241151660,6770,6770,6770,6770,0
|
||||
20250213,172800,241151660,6770,6770,6770,6770,0
|
||||
20250213,172700,241151660,6770,6770,6770,6770,0
|
||||
20250213,172600,241151660,6770,6770,6770,6770,0
|
||||
20250213,172500,241151660,6770,6770,6770,6770,0
|
||||
20250213,172400,241151660,6770,6770,6770,6770,0
|
||||
20250213,172300,241151660,6770,6770,6770,6770,0
|
||||
20250213,172200,241151660,6770,6770,6770,6770,0
|
||||
20250213,172100,241151660,6770,6770,6770,6770,0
|
||||
20250213,172000,241151660,6770,6770,6770,6770,0
|
||||
20250213,171900,241151660,6770,6770,6770,6770,0
|
||||
20250213,171800,241151660,6770,6770,6770,6770,0
|
||||
20250213,171700,241151660,6770,6770,6770,6770,0
|
||||
20250213,171600,241151660,6770,6770,6770,6770,0
|
||||
20250213,171500,241151660,6770,6770,6770,6770,0
|
||||
20250213,171400,241151660,6770,6770,6770,6770,0
|
||||
20250213,171300,241151660,6770,6770,6770,6770,749
|
||||
20250213,171200,241151660,6770,6770,6770,6770,0
|
||||
20250213,171100,241151660,6770,6770,6770,6770,0
|
||||
20250213,171000,241151660,6770,6770,6770,6770,0
|
||||
20250213,170900,241151660,6770,6770,6770,6770,0
|
||||
20250213,170800,241151660,6770,6770,6770,6770,0
|
||||
20250213,170700,241151660,6770,6770,6770,6770,0
|
||||
20250213,170600,241151660,6770,6770,6770,6770,0
|
||||
20250213,170500,241151660,6770,6770,6770,6770,0
|
||||
20250213,170400,241151660,6770,6770,6770,6770,0
|
||||
20250213,170300,241151660,6770,6770,6770,6770,0
|
||||
20250213,170200,241151660,6770,6770,6770,6770,0
|
||||
20250213,170100,241151660,6770,6770,6770,6770,0
|
||||
20250213,170000,241151660,6770,6770,6770,6770,0
|
||||
20250213,165900,241151660,6770,6770,6770,6770,0
|
||||
20250213,165800,241151660,6770,6770,6770,6770,0
|
||||
20250213,165700,241151660,6770,6770,6770,6770,0
|
||||
20250213,165600,241151660,6770,6770,6770,6770,0
|
||||
20250213,165500,241151660,6770,6770,6770,6770,0
|
||||
20250213,165400,241151660,6770,6770,6770,6770,0
|
||||
20250213,165300,241151660,6770,6770,6770,6770,0
|
||||
20250213,165200,241151660,6770,6770,6770,6770,0
|
||||
20250213,165100,241151660,6770,6770,6770,6770,0
|
||||
20250213,165000,241151660,6770,6770,6770,6770,0
|
||||
20250213,164900,241151660,6770,6770,6770,6770,0
|
||||
20250213,164800,241151660,6770,6770,6770,6770,0
|
||||
20250213,164700,241151660,6770,6770,6770,6770,0
|
||||
20250213,164600,241151660,6770,6770,6770,6770,0
|
||||
20250213,164500,241151660,6770,6770,6770,6770,0
|
||||
20250213,164400,241151660,6770,6770,6770,6770,0
|
||||
20250213,164300,241151660,6770,6770,6770,6770,749
|
||||
20250213,164200,241151660,6770,6770,6770,6770,0
|
||||
20250213,164100,241151660,6770,6770,6770,6770,0
|
||||
20250213,164000,241151660,6770,6770,6770,6770,0
|
||||
20250213,163900,241151660,6770,6770,6770,6770,0
|
||||
20250213,163800,241151660,6770,6770,6770,6770,0
|
||||
20250213,163700,241151660,6770,6770,6770,6770,0
|
||||
20250213,163600,241151660,6770,6770,6770,6770,0
|
||||
20250213,163500,241151660,6770,6770,6770,6770,0
|
||||
20250213,163400,241151660,6770,6770,6770,6770,0
|
||||
20250213,163300,241151660,6770,6770,6770,6770,0
|
||||
20250213,163200,241151660,6770,6770,6770,6770,0
|
||||
20250213,163100,241151660,6770,6770,6770,6770,0
|
||||
20250213,163000,241151660,6770,6770,6770,6770,0
|
||||
20250213,162900,241151660,6770,6770,6770,6770,0
|
||||
20250213,162800,241151660,6770,6770,6770,6770,0
|
||||
20250213,162700,241151660,6770,6770,6770,6770,0
|
||||
20250213,162600,241151660,6770,6770,6770,6770,0
|
||||
20250213,162500,241151660,6770,6770,6770,6770,0
|
||||
20250213,162400,241151660,6770,6770,6770,6770,0
|
||||
20250213,162300,241151660,6770,6770,6770,6770,0
|
||||
20250213,162200,241151660,6770,6770,6770,6770,0
|
||||
20250213,162100,241151660,6770,6770,6770,6770,0
|
||||
20250213,162000,241151660,6770,6770,6770,6770,0
|
||||
20250213,161900,241151660,6770,6770,6770,6770,0
|
||||
20250213,161800,241151660,6770,6770,6770,6770,0
|
||||
20250213,161700,241151660,6770,6770,6770,6770,0
|
||||
20250213,161600,241151660,6770,6770,6770,6770,0
|
||||
20250213,161500,241151660,6770,6770,6770,6770,0
|
||||
20250213,161400,241151660,6770,6770,6770,6770,0
|
||||
20250213,161300,241151660,6770,6770,6770,6770,749
|
||||
20250213,161200,241151660,6770,6770,6770,6770,0
|
||||
20250213,161100,241151660,6770,6770,6770,6770,0
|
||||
20250213,161000,241151660,6770,6770,6770,6770,0
|
||||
20250213,160900,241151660,6770,6770,6770,6770,0
|
||||
20250213,160800,241151660,6770,6770,6770,6770,0
|
||||
20250213,160700,241151660,6770,6770,6770,6770,0
|
||||
20250213,160600,241151660,6770,6770,6770,6770,0
|
||||
20250213,160500,241151660,6770,6770,6770,6770,0
|
||||
20250213,160400,241151660,6770,6770,6770,6770,0
|
||||
20250213,160300,241151660,6770,6770,6770,6770,0
|
||||
20250213,160200,241151660,6770,6770,6770,6770,0
|
||||
20250213,160100,241151660,6770,6770,6770,6770,0
|
||||
20250213,160000,241151660,6770,6770,6770,6770,0
|
||||
20250213,155900,241151660,6770,6770,6770,6770,0
|
||||
20250213,155800,241151660,6770,6770,6770,6770,0
|
||||
20250213,155700,241151660,6770,6770,6770,6770,0
|
||||
20250213,155600,241151660,6770,6770,6770,6770,0
|
||||
20250213,155500,241151660,6770,6770,6770,6770,0
|
||||
20250213,155400,241151660,6770,6770,6770,6770,0
|
||||
20250213,155300,241151660,6770,6770,6770,6770,0
|
||||
20250213,155200,241151660,6770,6770,6770,6770,0
|
||||
20250213,155100,241151660,6770,6770,6770,6770,0
|
||||
20250213,155000,241151660,6770,6770,6770,6770,0
|
||||
20250213,154900,241151660,6770,6770,6770,6770,0
|
||||
20250213,154800,241151660,6770,6770,6770,6770,0
|
||||
20250213,154700,241151660,6770,6770,6770,6770,0
|
||||
20250213,154600,241151660,6770,6770,6770,6770,0
|
||||
20250213,154500,241151660,6770,6770,6770,6770,0
|
||||
20250213,154400,241151660,6770,6770,6770,6770,0
|
||||
20250213,154300,241151660,6770,6770,6770,6770,749
|
||||
20250213,154200,241151660,6770,6770,6770,6770,0
|
||||
20250213,154100,241151660,6770,6770,6770,6770,0
|
||||
20250213,154000,241151660,6770,6770,6770,6770,0
|
||||
20250213,153900,241151660,6770,6770,6770,6770,0
|
||||
20250213,153800,241151660,6770,6770,6770,6770,0
|
||||
20250213,153700,241151660,6770,6770,6770,6770,0
|
||||
20250213,153600,241151660,6770,6770,6770,6770,0
|
||||
20250213,153500,241151660,6770,6770,6770,6770,0
|
||||
20250213,153400,241151660,6770,6770,6770,6770,0
|
||||
20250213,153300,241151660,6770,6770,6770,6770,0
|
||||
20250213,153200,241151660,6770,6770,6770,6770,0
|
||||
20250213,153100,241151660,6770,6770,6770,6770,0
|
||||
20250213,153000,241151660,6770,6770,6770,6770,749
|
||||
20250213,152900,236080930,6770,6770,6770,6770,0
|
||||
20250213,152800,236080930,6770,6770,6770,6770,0
|
||||
20250213,152700,236080930,6770,6770,6770,6770,0
|
||||
20250213,152600,236080930,6770,6770,6770,6770,0
|
||||
20250213,152500,236080930,6770,6770,6770,6770,0
|
||||
20250213,152400,236080930,6770,6770,6770,6770,0
|
||||
20250213,152300,236080930,6770,6770,6770,6770,0
|
||||
20250213,152200,236080930,6770,6770,6770,6770,0
|
||||
20250213,152100,236080930,6770,6770,6770,6770,0
|
||||
20250213,152000,236080930,6770,6770,6770,6770,0
|
||||
20250213,151900,236080930,6770,6770,6770,6760,988
|
||||
20250213,151800,229393280,6750,6750,6750,6750,2
|
||||
20250213,151700,229379780,6750,6760,6760,6750,744
|
||||
20250213,151600,224350790,6760,6760,6760,6760,310
|
||||
20250213,151500,222255190,6760,6750,6760,6750,27
|
||||
20250213,151400,222072830,6750,6750,6750,6750,5
|
||||
20250213,151300,222039080,6750,6770,6770,6750,2177
|
||||
20250213,151200,207320870,6770,6770,6770,6770,6
|
||||
20250213,151100,207280250,6770,6770,6780,6770,506
|
||||
20250213,151000,203853630,6770,6770,6780,6770,118
|
||||
20250213,150900,203054660,6770,6780,6780,6770,15
|
||||
20250213,150800,202953010,6780,6790,6790,6780,168
|
||||
20250213,150700,201813770,6790,6790,6790,6790,15
|
||||
20250213,150600,201711920,6790,6770,6790,6770,2
|
||||
20250213,150500,201698360,6770,6790,6790,6770,304
|
||||
20250213,150400,199640000,6790,6790,6790,6790,0
|
||||
20250213,150300,199640000,6790,6790,6790,6790,1
|
||||
20250213,150200,199633210,6790,6790,6790,6790,1
|
||||
20250213,150100,199626420,6770,6780,6780,6770,15
|
||||
20250213,150000,199524860,6790,6790,6790,6790,5
|
||||
20250213,145900,199490910,6790,6790,6790,6790,15
|
||||
20250213,145800,199389060,6790,6790,6790,6790,0
|
||||
20250213,145700,199389060,6790,6790,6790,6790,0
|
||||
20250213,145600,199389060,6790,6790,6790,6790,0
|
||||
20250213,145500,199389060,6790,6790,6790,6790,11
|
||||
20250213,145400,199314370,6790,6790,6790,6790,0
|
||||
20250213,145300,199314370,6790,6790,6790,6790,13
|
||||
20250213,145200,199226100,6790,6790,6790,6790,1
|
||||
20250213,145100,199219310,6790,6770,6790,6770,33
|
||||
20250213,145000,198995840,6780,6780,6780,6780,605
|
||||
20250213,144900,194893940,6800,6800,6800,6800,1
|
||||
20250213,144800,194887140,6790,6790,6790,6790,10
|
||||
20250213,144700,194819240,6800,6800,6800,6800,10
|
||||
20250213,144600,194751240,6800,6800,6800,6800,10
|
||||
20250213,144500,194683240,6800,6800,6800,6800,0
|
||||
20250213,144400,194683240,6800,6800,6800,6800,0
|
||||
20250213,144300,194683240,6800,6780,6800,6780,457
|
||||
20250213,144200,191584750,6800,6800,6800,6800,0
|
||||
20250213,144100,191584750,6800,6800,6800,6800,0
|
||||
20250213,144000,191584750,6800,6800,6800,6800,1
|
||||
20250213,143900,191577950,6770,6800,6800,6770,102
|
||||
20250213,143800,190887350,6800,6800,6800,6800,240
|
||||
20250213,143700,189255350,6800,6800,6800,6800,0
|
||||
20250213,143600,189255350,6800,6800,6800,6800,0
|
||||
20250213,143500,189255350,6800,6800,6800,6800,0
|
||||
20250213,143400,189255350,6800,6770,6800,6760,598
|
||||
20250213,143300,185212450,6770,6780,6780,6770,830
|
||||
20250213,143200,179593000,6780,6800,6800,6780,103
|
||||
20250213,143100,178894340,6800,6800,6800,6800,0
|
||||
20250213,143000,178894340,6800,6800,6800,6800,0
|
||||
20250213,142900,178894340,6800,6800,6800,6800,1
|
||||
20250213,142800,178887540,6780,6780,6780,6780,221
|
||||
20250213,142700,177389160,6800,6780,6800,6780,203
|
||||
20250213,142600,176012800,6800,6800,6800,6800,0
|
||||
20250213,142500,176012800,6800,6800,6800,6800,2
|
||||
20250213,142400,175999200,6800,6790,6800,6780,127
|
||||
20250213,142300,175137350,6800,6800,6800,6800,5
|
||||
20250213,142200,175103350,6800,6800,6800,6800,0
|
||||
20250213,142100,175103350,6800,6800,6800,6800,0
|
||||
20250213,142000,175103350,6800,6800,6800,6800,0
|
||||
20250213,141900,175103350,6800,6800,6800,6800,0
|
||||
20250213,141800,175103350,6800,6800,6800,6800,53
|
||||
20250213,141700,174742950,6800,6800,6800,6800,0
|
||||
20250213,141600,174742950,6800,6800,6800,6800,0
|
||||
20250213,141500,174742950,6800,6800,6800,6800,0
|
||||
20250213,141400,174742950,6800,6800,6800,6800,0
|
||||
20250213,141300,174742950,6800,6800,6800,6780,92
|
||||
20250213,141200,174118990,6800,6800,6800,6800,0
|
||||
20250213,141100,174118990,6800,6800,6800,6800,0
|
||||
20250213,141000,174118990,6800,6800,6800,6800,0
|
||||
20250213,140900,174118990,6800,6800,6800,6800,0
|
||||
20250213,140800,174118990,6800,6800,6800,6800,0
|
||||
20250213,140700,174118990,6800,6800,6800,6800,0
|
||||
20250213,140600,174118990,6800,6800,6800,6800,0
|
||||
20250213,140500,174118990,6800,6800,6800,6800,0
|
||||
20250213,140400,174118990,6800,6800,6800,6800,1
|
||||
20250213,140300,174112190,6790,6790,6790,6790,2
|
||||
20250213,140200,174098610,6800,6800,6800,6800,1
|
||||
20250213,140100,174091810,6790,6790,6790,6790,9
|
||||
20250213,140000,174030700,6800,6800,6800,6800,0
|
||||
20250213,135900,174030700,6800,6800,6800,6800,0
|
||||
20250213,135800,174030700,6800,6800,6800,6800,0
|
||||
20250213,135700,174030700,6800,6800,6800,6800,0
|
||||
20250213,135600,174030700,6800,6800,6800,6800,0
|
||||
20250213,135500,174030700,6800,6800,6800,6800,0
|
||||
20250213,135400,174030700,6800,6800,6800,6800,0
|
||||
20250213,135300,174030700,6800,6800,6800,6800,1
|
||||
20250213,135200,174023900,6770,6770,6770,6770,3
|
||||
20250213,135100,174003590,6800,6800,6800,6800,0
|
||||
20250213,135000,174003590,6800,6800,6800,6800,0
|
||||
20250213,134900,174003590,6800,6800,6800,6800,0
|
||||
20250213,134800,174003590,6800,6800,6800,6800,0
|
||||
20250213,134700,174003590,6800,6800,6800,6800,0
|
||||
20250213,134600,174003590,6800,6800,6800,6800,0
|
||||
20250213,134500,174003590,6800,6800,6800,6800,0
|
||||
20250213,134400,174003590,6800,6800,6800,6800,0
|
||||
20250213,134300,174003590,6800,6770,6800,6770,201
|
||||
20250213,134200,172642790,6800,6800,6800,6800,0
|
||||
20250213,134100,172642790,6800,6800,6800,6800,0
|
||||
20250213,134000,172642790,6800,6800,6800,6800,0
|
||||
20250213,133900,172642790,6800,6800,6800,6800,1
|
||||
20250213,133800,172635990,6800,6780,6800,6770,7
|
||||
20250213,133700,172588540,6780,6780,6780,6780,10
|
||||
20250213,133600,172520740,6780,6780,6780,6780,0
|
||||
20250213,133500,172520740,6780,6780,6780,6780,0
|
||||
20250213,133400,172520740,6780,6780,6780,6780,0
|
||||
20250213,133300,172520740,6780,6780,6780,6780,188
|
||||
20250213,133200,171246100,6780,6780,6780,6780,42
|
||||
20250213,133100,170961340,6810,6810,6810,6810,0
|
||||
20250213,133000,170961340,6810,6810,6810,6810,0
|
||||
20250213,132900,170961340,6810,6810,6810,6810,5
|
||||
20250213,132800,170927290,6810,6810,6810,6810,0
|
||||
20250213,132700,170927290,6810,6810,6810,6810,1
|
||||
20250213,132600,170920480,6760,6760,6760,6760,18
|
||||
20250213,132500,170798800,6760,6760,6760,6760,26
|
||||
20250213,132400,170623040,6760,6760,6760,6760,31
|
||||
20250213,132300,170413480,6760,6770,6770,6760,717
|
||||
20250213,132200,165562780,6770,6780,6780,6770,302
|
||||
20250213,132100,163516860,6780,6780,6780,6780,9
|
||||
20250213,132000,163455840,6780,6780,6780,6780,309
|
||||
20250213,131900,161360820,6800,6800,6800,6800,1
|
||||
20250213,131800,161354020,6780,6780,6780,6780,0
|
||||
20250213,131700,161354020,6780,6780,6780,6780,0
|
||||
20250213,131600,161354020,6780,6780,6780,6780,0
|
||||
20250213,131500,161354020,6780,6780,6780,6780,0
|
||||
20250213,131400,161354020,6780,6790,6790,6780,250
|
||||
20250213,131300,159657560,6790,6790,6790,6790,0
|
||||
20250213,131200,159657560,6790,6790,6790,6790,101
|
||||
20250213,131100,158971770,6810,6810,6810,6810,0
|
||||
20250213,131000,158971770,6810,6760,6810,6760,527
|
||||
20250213,130900,155393700,6790,6790,6790,6790,0
|
||||
20250213,130800,155393700,6790,6790,6790,6790,0
|
||||
20250213,130700,155393700,6790,6760,6790,6740,715
|
||||
20250213,130600,150566600,6750,6770,6770,6750,4082
|
||||
20250213,130500,122988970,6770,6780,6780,6770,1000
|
||||
20250213,130400,116213620,6780,6780,6780,6780,184
|
||||
20250213,130300,114966100,6790,6790,6790,6790,0
|
||||
20250213,130200,114966100,6790,6790,6790,6790,0
|
||||
20250213,130100,114966100,6790,6790,6790,6790,10
|
||||
20250213,130000,114898200,6790,6790,6790,6790,0
|
||||
20250213,125900,114898200,6790,6790,6790,6790,50
|
||||
20250213,125800,114558700,6790,6790,6790,6790,50
|
||||
20250213,125700,114219200,6800,6800,6800,6800,40
|
||||
20250213,125600,113947200,6800,6800,6800,6800,26
|
||||
20250213,125500,113770400,6810,6800,6810,6800,6
|
||||
20250213,125400,113729590,6800,6800,6800,6800,10
|
||||
20250213,125300,113661590,6800,6800,6800,6800,0
|
||||
20250213,125200,113661590,6800,6800,6800,6800,0
|
||||
20250213,125100,113661590,6800,6790,6810,6780,261
|
||||
20250213,125000,111891720,6790,6790,6790,6790,1
|
||||
20250213,124900,111884930,6780,6780,6780,6780,4
|
||||
20250213,124800,111857810,6770,6780,6780,6770,120
|
||||
20250213,124700,111044410,6780,6780,6780,6780,36
|
||||
20250213,124600,110800330,6780,6790,6790,6780,112
|
||||
20250213,124500,110040010,6790,6790,6790,6770,4024
|
||||
20250213,124400,82737590,6790,6800,6800,6790,67
|
||||
20250213,124300,82282420,6800,6810,6810,6800,51
|
||||
20250213,124200,81935610,6810,6800,6810,6790,71
|
||||
20250213,124100,81453160,6790,6810,6810,6790,443
|
||||
20250213,124000,78441020,6800,6810,6810,6800,66
|
||||
20250213,123900,77991600,6810,6810,6810,6810,490
|
||||
20250213,123800,74654700,6830,6830,6830,6830,3
|
||||
20250213,123700,74634210,6830,6830,6830,6830,1
|
||||
20250213,123600,74627380,6800,6800,6800,6800,0
|
||||
20250213,123500,74627380,6800,6800,6800,6800,0
|
||||
20250213,123400,74627380,6800,6800,6800,6800,0
|
||||
20250213,123300,74627380,6800,6810,6810,6800,2500
|
||||
20250213,123200,57626030,6810,6810,6810,6810,0
|
||||
20250213,123100,57626030,6810,6810,6810,6810,0
|
||||
20250213,123000,57626030,6810,6810,6810,6810,0
|
||||
20250213,122900,57626030,6810,6810,6810,6810,0
|
||||
20250213,122800,57626030,6810,6810,6810,6810,0
|
||||
20250213,122700,57626030,6810,6810,6810,6810,0
|
||||
20250213,122600,57626030,6810,6810,6810,6810,0
|
||||
20250213,122500,57626030,6810,6810,6810,6810,0
|
||||
20250213,122400,57626030,6810,6810,6810,6810,0
|
||||
20250213,122300,57626030,6810,6810,6810,6810,0
|
||||
20250213,122200,57626030,6810,6810,6810,6810,0
|
||||
20250213,122100,57626030,6810,6830,6830,6810,623
|
||||
20250213,122000,53383350,6830,6830,6830,6830,10
|
||||
20250213,121900,53315050,6830,6830,6830,6830,22
|
||||
20250213,121800,53164790,6810,6810,6810,6810,0
|
||||
20250213,121700,53164790,6810,6810,6810,6810,0
|
||||
20250213,121600,53164790,6810,6810,6810,6810,0
|
||||
20250213,121500,53164790,6810,6810,6810,6810,0
|
||||
20250213,121400,53164790,6810,6810,6810,6810,0
|
||||
20250213,121300,53164790,6810,6810,6810,6810,0
|
||||
20250213,121200,53164790,6810,6810,6810,6810,50
|
||||
20250213,121100,52824290,6810,6820,6820,6810,2
|
||||
20250213,121000,52810660,6820,6820,6820,6820,12
|
||||
20250213,120900,52728820,6830,6830,6830,6830,0
|
||||
20250213,120800,52728820,6830,6830,6830,6830,0
|
||||
20250213,120700,52728820,6830,6830,6830,6830,0
|
||||
20250213,120600,52728820,6830,6830,6830,6830,0
|
||||
20250213,120500,52728820,6830,6830,6830,6830,0
|
||||
20250213,120400,52728820,6830,6830,6830,6830,0
|
||||
20250213,120300,52728820,6830,6830,6830,6830,0
|
||||
20250213,120200,52728820,6830,6830,6830,6830,0
|
||||
20250213,120100,52728820,6830,6820,6830,6810,41
|
||||
20250213,120000,52449460,6830,6830,6830,6830,7
|
||||
20250213,115900,52401650,6840,6840,6840,6840,0
|
||||
20250213,115800,52401650,6840,6840,6840,6840,5
|
||||
20250213,115700,52367450,6840,6840,6840,6840,1
|
||||
20250213,115600,52360610,6840,6840,6840,6840,0
|
||||
20250213,115500,52360610,6840,6840,6840,6840,0
|
||||
20250213,115400,52360610,6840,6840,6840,6840,1
|
||||
20250213,115300,52353770,6840,6840,6840,6840,0
|
||||
20250213,115200,52353770,6840,6840,6840,6840,0
|
||||
20250213,115100,52353770,6840,6840,6840,6840,1
|
||||
20250213,115000,52346930,6840,6840,6840,6840,0
|
||||
20250213,114900,52346930,6840,6840,6840,6840,22
|
||||
20250213,114800,52196450,6830,6830,6830,6830,0
|
||||
20250213,114700,52196450,6830,6830,6830,6830,0
|
||||
20250213,114600,52196450,6830,6830,6830,6830,0
|
||||
20250213,114500,52196450,6830,6830,6830,6830,0
|
||||
20250213,114400,52196450,6830,6830,6830,6830,0
|
||||
20250213,114300,52196450,6830,6830,6830,6830,0
|
||||
20250213,114200,52196450,6830,6830,6830,6830,0
|
||||
20250213,114100,52196450,6830,6810,6830,6810,164
|
||||
20250213,114000,51078330,6810,6810,6810,6810,0
|
||||
20250213,113900,51078330,6810,6820,6820,6810,350
|
||||
20250213,113800,48693090,6820,6820,6820,6820,0
|
||||
20250213,113700,48693090,6820,6820,6820,6820,0
|
||||
20250213,113600,48693090,6820,6820,6820,6820,0
|
||||
20250213,113500,48693090,6820,6820,6820,6820,134
|
||||
20250213,113400,47779210,6830,6830,6830,6830,0
|
||||
20250213,113300,47779210,6830,6830,6830,6830,19
|
||||
20250213,113200,47649440,6840,6840,6840,6840,1
|
||||
20250213,113100,47642600,6830,6830,6830,6830,0
|
||||
20250213,113000,47642600,6830,6830,6830,6830,0
|
||||
20250213,112900,47642600,6830,6830,6830,6830,0
|
||||
20250213,112800,47642600,6830,6830,6830,6830,6
|
||||
20250213,112700,47601620,6830,6830,6830,6830,2
|
||||
20250213,112600,47587960,6830,6830,6830,6830,0
|
||||
20250213,112500,47587960,6830,6830,6830,6830,117
|
||||
20250213,112400,46788850,6830,6830,6830,6830,0
|
||||
20250213,112300,46788850,6830,6830,6830,6830,2
|
||||
20250213,112200,46775190,6820,6820,6820,6820,7
|
||||
20250213,112100,46727450,6830,6830,6830,6830,5
|
||||
20250213,112000,46693300,6830,6830,6830,6830,5
|
||||
20250213,111900,46659150,6830,6830,6830,6830,2
|
||||
20250213,111800,46645490,6840,6840,6840,6840,1
|
||||
20250213,111700,46638650,6840,6840,6840,6840,0
|
||||
20250213,111600,46638650,6840,6830,6840,6830,4
|
||||
20250213,111500,46611300,6830,6830,6830,6830,10
|
||||
20250213,111400,46543000,6830,6830,6830,6830,89
|
||||
20250213,111300,45935130,6830,6830,6830,6830,23
|
||||
20250213,111200,45778040,6840,6840,6840,6840,1
|
||||
20250213,111100,45771200,6840,6840,6840,6840,0
|
||||
20250213,111000,45771200,6840,6840,6840,6840,0
|
||||
20250213,110900,45771200,6840,6840,6840,6840,1
|
||||
20250213,110800,45764360,6840,6840,6840,6840,0
|
||||
20250213,110700,45764360,6840,6840,6840,6840,0
|
||||
20250213,110600,45764360,6840,6840,6840,6840,1
|
||||
20250213,110500,45757520,6840,6840,6840,6840,0
|
||||
20250213,110400,45757520,6840,6840,6840,6840,0
|
||||
20250213,110300,45757520,6840,6840,6840,6840,0
|
||||
20250213,110200,45757520,6840,6840,6840,6840,3
|
||||
20250213,110100,45737000,6840,6840,6840,6840,0
|
||||
20250213,110000,45737000,6840,6830,6840,6830,12
|
||||
20250213,105900,45655030,6840,6840,6840,6840,0
|
||||
20250213,105800,45655030,6840,6840,6840,6840,1
|
||||
20250213,105700,45648190,6840,6840,6840,6840,0
|
||||
20250213,105600,45648190,6840,6840,6840,6840,1
|
||||
20250213,105500,45641350,6830,6830,6830,6830,2
|
||||
20250213,105400,45627690,6840,6840,6840,6840,0
|
||||
20250213,105300,45627690,6840,6840,6840,6840,101
|
||||
20250213,105200,44936850,6830,6830,6830,6830,0
|
||||
20250213,105100,44936850,6830,6830,6830,6830,0
|
||||
20250213,105000,44936850,6830,6840,6840,6830,3
|
||||
20250213,104900,44916340,6840,6840,6840,6840,0
|
||||
20250213,104800,44916340,6840,6850,6850,6840,8
|
||||
20250213,104700,44861570,6850,6850,6850,6850,0
|
||||
20250213,104600,44861570,6850,6850,6850,6850,1
|
||||
20250213,104500,44854720,6850,6840,6850,6840,501
|
||||
20250213,104400,41427870,6840,6840,6840,6840,0
|
||||
20250213,104300,41427870,6840,6840,6840,6840,0
|
||||
20250213,104200,41427870,6840,6840,6840,6840,0
|
||||
20250213,104100,41427870,6840,6840,6840,6840,2
|
||||
20250213,104000,41414190,6840,6840,6840,6840,0
|
||||
20250213,103900,41414190,6840,6840,6840,6840,1
|
||||
20250213,103800,41407350,6810,6820,6820,6810,197
|
||||
20250213,103700,40065610,6830,6830,6830,6830,3
|
||||
20250213,103600,40045120,6840,6840,6840,6840,1
|
||||
20250213,103500,40038280,6830,6830,6830,6830,0
|
||||
20250213,103400,40038280,6830,6830,6830,6830,365
|
||||
20250213,103300,37545330,6830,6830,6830,6830,0
|
||||
20250213,103200,37545330,6830,6830,6830,6830,1
|
||||
20250213,103100,37538500,6820,6830,6830,6820,269
|
||||
20250213,103000,35703910,6830,6830,6830,6830,0
|
||||
20250213,102900,35703910,6830,6830,6830,6830,1
|
||||
20250213,102800,35697080,6830,6830,6830,6830,2
|
||||
20250213,102700,35683420,6830,6830,6830,6830,16
|
||||
20250213,102600,35574140,6830,6830,6830,6830,3
|
||||
20250213,102500,35553650,6830,6830,6830,6830,2
|
||||
20250213,102400,35539990,6830,6830,6830,6830,1
|
||||
20250213,102300,35533160,6820,6820,6820,6820,50
|
||||
20250213,102200,35192160,6820,6820,6820,6820,0
|
||||
20250213,102100,35192160,6820,6820,6820,6820,21
|
||||
20250213,102000,35048940,6830,6830,6830,6830,6
|
||||
20250213,101900,35007960,6840,6840,6840,6840,1
|
||||
20250213,101800,35001120,6850,6850,6850,6850,0
|
||||
20250213,101700,35001120,6850,6850,6850,6850,2
|
||||
20250213,101600,34987420,6850,6850,6850,6850,0
|
||||
20250213,101500,34987420,6850,6850,6850,6850,1
|
||||
20250213,101400,34980570,6820,6820,6820,6820,0
|
||||
20250213,101300,34980570,6820,6820,6820,6820,132
|
||||
20250213,101200,34080330,6820,6840,6840,6820,136
|
||||
20250213,101100,33152750,6850,6850,6850,6850,1
|
||||
20250213,101000,33145900,6850,6850,6850,6850,4
|
||||
20250213,100900,33118500,6850,6850,6850,6850,17
|
||||
20250213,100800,33002050,6830,6830,6830,6830,0
|
||||
20250213,100700,33002050,6830,6830,6830,6830,32
|
||||
20250213,100600,32783490,6840,6840,6840,6840,0
|
||||
20250213,100500,32783490,6840,6840,6840,6840,21
|
||||
20250213,100400,32639850,6840,6840,6840,6840,1
|
||||
20250213,100300,32633010,6850,6850,6850,6850,11
|
||||
20250213,100200,32557660,6830,6830,6830,6830,0
|
||||
20250213,100100,32557660,6830,6830,6830,6830,0
|
||||
20250213,100000,32557660,6830,6830,6830,6830,31
|
||||
20250213,095900,32345930,6820,6830,6830,6820,50
|
||||
20250213,095800,32004580,6840,6840,6840,6840,21
|
||||
20250213,095700,31860940,6850,6850,6850,6850,61
|
||||
20250213,095600,31443090,6850,6850,6850,6850,0
|
||||
20250213,095500,31443090,6850,6840,6850,6840,77
|
||||
20250213,095400,30916400,6840,6840,6840,6840,123
|
||||
20250213,095300,30075080,6840,6840,6840,6840,0
|
||||
20250213,095200,30075080,6840,6850,6850,6840,2
|
||||
20250213,095100,30061390,6850,6850,6850,6850,0
|
||||
20250213,095000,30061390,6850,6850,6850,6850,501
|
||||
20250213,094900,26629540,6850,6850,6850,6850,0
|
||||
20250213,094800,26629540,6850,6850,6850,6850,0
|
||||
20250213,094700,26629540,6850,6850,6850,6850,0
|
||||
20250213,094600,26629540,6850,6850,6850,6830,85
|
||||
20250213,094500,26048940,6850,6850,6850,6850,4
|
||||
20250213,094400,26021540,6850,6840,6850,6840,93
|
||||
20250213,094300,25385370,6830,6830,6830,6830,0
|
||||
20250213,094200,25385370,6830,6830,6830,6830,0
|
||||
20250213,094100,25385370,6830,6830,6830,6830,0
|
||||
20250213,094000,25385370,6830,6830,6830,6830,0
|
||||
20250213,093900,25385370,6830,6830,6830,6830,70
|
||||
20250213,093800,24907270,6840,6840,6840,6840,0
|
||||
20250213,093700,24907270,6840,6840,6840,6840,1
|
||||
20250213,093600,24900430,6840,6840,6840,6840,0
|
||||
20250213,093500,24900430,6840,6840,6840,6840,0
|
||||
20250213,093400,24900430,6840,6840,6840,6840,0
|
||||
20250213,093300,24900430,6840,6840,6840,6840,0
|
||||
20250213,093200,24900430,6840,6840,6840,6840,164
|
||||
20250213,093100,23778670,6820,6820,6820,6820,0
|
||||
20250213,093000,23778670,6820,6820,6820,6820,2075
|
||||
20250213,092900,9627170,6820,6820,6820,6820,4
|
||||
20250213,092800,9599890,6810,6810,6810,6810,0
|
||||
20250213,092700,9599890,6810,6810,6810,6810,116
|
||||
20250213,092600,8809930,6810,6810,6810,6810,59
|
||||
20250213,092500,8408140,6810,6810,6810,6810,20
|
||||
20250213,092400,8271940,6810,6810,6810,6810,0
|
||||
20250213,092300,8271940,6810,6810,6810,6810,0
|
||||
20250213,092200,8271940,6810,6810,6810,6810,0
|
||||
20250213,092100,8271940,6810,6810,6810,6810,0
|
||||
20250213,092000,8271940,6810,6810,6810,6810,568
|
||||
20250213,091900,4403860,6810,6810,6810,6810,0
|
||||
20250213,091800,4403860,6810,6810,6810,6810,0
|
||||
20250213,091700,4403860,6810,6810,6810,6810,20
|
||||
20250213,091600,4267660,6820,6820,6850,6820,100
|
||||
20250213,091500,3585360,6850,6850,6850,6850,1
|
||||
20250213,091400,3578510,6800,6800,6800,6800,0
|
||||
20250213,091300,3578510,6800,6800,6800,6800,0
|
||||
20250213,091200,3578510,6800,6800,6800,6800,8
|
||||
20250213,091100,3524110,6840,6840,6840,6840,0
|
||||
20250213,091000,3524110,6840,6840,6850,6840,19
|
||||
20250213,090900,3394000,6840,6840,6840,6840,0
|
||||
20250213,090800,3394000,6840,6840,6840,6840,0
|
||||
20250213,090700,3394000,6840,6830,6840,6800,348
|
||||
20250213,090600,1025860,6840,6840,6840,6840,20
|
||||
20250213,090500,889060,6850,6850,6850,6850,10
|
||||
20250213,090400,820560,6850,6850,6850,6850,0
|
||||
20250213,090300,820560,6850,6850,6850,6850,1
|
||||
20250213,090200,813710,6850,6860,6860,6850,83
|
||||
20250213,090100,244870,6870,6870,6870,6870,1
|
||||
20250213,090000,238000,6800,6800,6800,6800,35
|
||||
|
Reference in New Issue
Block a user