Update 2025-02-13 2830 candle_min
This commit is contained in:
650
068050/min/candle-20250213.csv
Normal file
650
068050/min/candle-20250213.csv
Normal file
@@ -0,0 +1,650 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250213,194800,506508025,2830,2830,2830,2830,1074
|
||||
20250213,194700,506508025,2830,2830,2830,2830,0
|
||||
20250213,194600,506508025,2830,2830,2830,2830,0
|
||||
20250213,194500,506508025,2830,2830,2830,2830,0
|
||||
20250213,194400,506508025,2830,2830,2830,2830,0
|
||||
20250213,194300,506508025,2830,2830,2830,2830,0
|
||||
20250213,194200,506508025,2830,2830,2830,2830,0
|
||||
20250213,194100,506508025,2830,2830,2830,2830,0
|
||||
20250213,194000,506508025,2830,2830,2830,2830,0
|
||||
20250213,193900,506508025,2830,2830,2830,2830,0
|
||||
20250213,193800,506508025,2830,2830,2830,2830,0
|
||||
20250213,193700,506508025,2830,2830,2830,2830,0
|
||||
20250213,193600,506508025,2830,2830,2830,2830,0
|
||||
20250213,193500,506508025,2830,2830,2830,2830,0
|
||||
20250213,193400,506508025,2830,2830,2830,2830,0
|
||||
20250213,193300,506508025,2830,2830,2830,2830,0
|
||||
20250213,193200,506508025,2830,2830,2830,2830,0
|
||||
20250213,193100,506508025,2830,2830,2830,2830,0
|
||||
20250213,193000,506508025,2830,2830,2830,2830,0
|
||||
20250213,192900,506508025,2830,2830,2830,2830,0
|
||||
20250213,192800,506508025,2830,2830,2830,2830,0
|
||||
20250213,192700,506508025,2830,2830,2830,2830,0
|
||||
20250213,192600,506508025,2830,2830,2830,2830,0
|
||||
20250213,192500,506508025,2830,2830,2830,2830,0
|
||||
20250213,192400,506508025,2830,2830,2830,2830,0
|
||||
20250213,192300,506508025,2830,2830,2830,2830,0
|
||||
20250213,192200,506508025,2830,2830,2830,2830,0
|
||||
20250213,192100,506508025,2830,2830,2830,2830,0
|
||||
20250213,192000,506508025,2830,2830,2830,2830,0
|
||||
20250213,191900,506508025,2830,2830,2830,2830,0
|
||||
20250213,191800,506508025,2830,2830,2830,2830,1074
|
||||
20250213,191700,506508025,2830,2830,2830,2830,0
|
||||
20250213,191600,506508025,2830,2830,2830,2830,0
|
||||
20250213,191500,506508025,2830,2830,2830,2830,0
|
||||
20250213,191400,506508025,2830,2830,2830,2830,0
|
||||
20250213,191300,506508025,2830,2830,2830,2830,0
|
||||
20250213,191200,506508025,2830,2830,2830,2830,0
|
||||
20250213,191100,506508025,2830,2830,2830,2830,0
|
||||
20250213,191000,506508025,2830,2830,2830,2830,0
|
||||
20250213,190900,506508025,2830,2830,2830,2830,0
|
||||
20250213,190800,506508025,2830,2830,2830,2830,0
|
||||
20250213,190700,506508025,2830,2830,2830,2830,0
|
||||
20250213,190600,506508025,2830,2830,2830,2830,0
|
||||
20250213,190500,506508025,2830,2830,2830,2830,0
|
||||
20250213,190400,506508025,2830,2830,2830,2830,0
|
||||
20250213,190300,506508025,2830,2830,2830,2830,0
|
||||
20250213,190200,506508025,2830,2830,2830,2830,0
|
||||
20250213,190100,506508025,2830,2830,2830,2830,0
|
||||
20250213,190000,506508025,2830,2830,2830,2830,0
|
||||
20250213,185900,506508025,2830,2830,2830,2830,0
|
||||
20250213,185800,506508025,2830,2830,2830,2830,0
|
||||
20250213,185700,506508025,2830,2830,2830,2830,0
|
||||
20250213,185600,506508025,2830,2830,2830,2830,0
|
||||
20250213,185500,506508025,2830,2830,2830,2830,0
|
||||
20250213,185400,506508025,2830,2830,2830,2830,0
|
||||
20250213,185300,506508025,2830,2830,2830,2830,0
|
||||
20250213,185200,506508025,2830,2830,2830,2830,0
|
||||
20250213,185100,506508025,2830,2830,2830,2830,0
|
||||
20250213,185000,506508025,2830,2830,2830,2830,0
|
||||
20250213,184900,506508025,2830,2830,2830,2830,0
|
||||
20250213,184800,506508025,2830,2830,2830,2830,1074
|
||||
20250213,184700,506508025,2830,2830,2830,2830,0
|
||||
20250213,184600,506508025,2830,2830,2830,2830,0
|
||||
20250213,184500,506508025,2830,2830,2830,2830,0
|
||||
20250213,184400,506508025,2830,2830,2830,2830,0
|
||||
20250213,184300,506508025,2830,2830,2830,2830,0
|
||||
20250213,184200,506508025,2830,2830,2830,2830,0
|
||||
20250213,184100,506508025,2830,2830,2830,2830,0
|
||||
20250213,184000,506508025,2830,2830,2830,2830,0
|
||||
20250213,183900,506508025,2830,2830,2830,2830,0
|
||||
20250213,183800,506508025,2830,2830,2830,2830,0
|
||||
20250213,183700,506508025,2830,2830,2830,2830,0
|
||||
20250213,183600,506508025,2830,2830,2830,2830,0
|
||||
20250213,183500,506508025,2830,2830,2830,2830,0
|
||||
20250213,183400,506508025,2830,2830,2830,2830,0
|
||||
20250213,183300,506508025,2830,2830,2830,2830,0
|
||||
20250213,183200,506508025,2830,2830,2830,2830,0
|
||||
20250213,183100,506508025,2830,2830,2830,2830,0
|
||||
20250213,183000,506508025,2830,2830,2830,2830,0
|
||||
20250213,182900,506508025,2830,2830,2830,2830,0
|
||||
20250213,182800,506508025,2830,2830,2830,2830,0
|
||||
20250213,182700,506508025,2830,2830,2830,2830,0
|
||||
20250213,182600,506508025,2830,2830,2830,2830,0
|
||||
20250213,182500,506508025,2830,2830,2830,2830,0
|
||||
20250213,182400,506508025,2830,2830,2830,2830,0
|
||||
20250213,182300,506508025,2830,2830,2830,2830,0
|
||||
20250213,182200,506508025,2830,2830,2830,2830,0
|
||||
20250213,182100,506508025,2830,2830,2830,2830,0
|
||||
20250213,182000,506508025,2830,2830,2830,2830,0
|
||||
20250213,181900,506508025,2830,2830,2830,2830,0
|
||||
20250213,181800,506508025,2830,2830,2830,2830,1074
|
||||
20250213,181700,506508025,2830,2830,2830,2830,0
|
||||
20250213,181600,506508025,2830,2830,2830,2830,0
|
||||
20250213,181500,506508025,2830,2830,2830,2830,0
|
||||
20250213,181400,506508025,2830,2830,2830,2830,0
|
||||
20250213,181300,506508025,2830,2830,2830,2830,0
|
||||
20250213,181200,506508025,2830,2830,2830,2830,0
|
||||
20250213,181100,506508025,2830,2830,2830,2830,0
|
||||
20250213,181000,506508025,2830,2830,2830,2830,0
|
||||
20250213,180900,506508025,2830,2830,2830,2830,0
|
||||
20250213,180800,506508025,2830,2830,2830,2830,0
|
||||
20250213,180700,506508025,2830,2830,2830,2830,0
|
||||
20250213,180600,506508025,2830,2830,2830,2830,0
|
||||
20250213,180500,506508025,2830,2830,2830,2830,0
|
||||
20250213,180400,506508025,2830,2830,2830,2830,0
|
||||
20250213,180300,506508025,2830,2830,2830,2830,0
|
||||
20250213,180200,506508025,2830,2830,2830,2830,0
|
||||
20250213,180100,506508025,2830,2830,2830,2830,0
|
||||
20250213,180000,506508025,2830,2830,2830,2830,0
|
||||
20250213,175900,506508025,2830,2830,2830,2830,0
|
||||
20250213,175800,506508025,2830,2830,2830,2830,0
|
||||
20250213,175700,506508025,2830,2830,2830,2830,0
|
||||
20250213,175600,506508025,2830,2830,2830,2830,0
|
||||
20250213,175500,506508025,2830,2830,2830,2830,0
|
||||
20250213,175400,506508025,2830,2830,2830,2830,0
|
||||
20250213,175300,506508025,2830,2830,2830,2830,0
|
||||
20250213,175200,506508025,2830,2830,2830,2830,0
|
||||
20250213,175100,506508025,2830,2830,2830,2830,0
|
||||
20250213,175000,506508025,2830,2830,2830,2830,0
|
||||
20250213,174900,506508025,2830,2830,2830,2830,0
|
||||
20250213,174800,506508025,2830,2830,2830,2830,1074
|
||||
20250213,174700,506508025,2830,2830,2830,2830,0
|
||||
20250213,174600,506508025,2830,2830,2830,2830,0
|
||||
20250213,174500,506508025,2830,2830,2830,2830,0
|
||||
20250213,174400,506508025,2830,2830,2830,2830,0
|
||||
20250213,174300,506508025,2830,2830,2830,2830,0
|
||||
20250213,174200,506508025,2830,2830,2830,2830,0
|
||||
20250213,174100,506508025,2830,2830,2830,2830,0
|
||||
20250213,174000,506508025,2830,2830,2830,2830,0
|
||||
20250213,173900,506508025,2830,2830,2830,2830,0
|
||||
20250213,173800,506508025,2830,2830,2830,2830,0
|
||||
20250213,173700,506508025,2830,2830,2830,2830,0
|
||||
20250213,173600,506508025,2830,2830,2830,2830,0
|
||||
20250213,173500,506508025,2830,2830,2830,2830,0
|
||||
20250213,173400,506508025,2830,2830,2830,2830,0
|
||||
20250213,173300,506508025,2830,2830,2830,2830,0
|
||||
20250213,173200,506508025,2830,2830,2830,2830,0
|
||||
20250213,173100,506508025,2830,2830,2830,2830,0
|
||||
20250213,173000,506508025,2830,2830,2830,2830,0
|
||||
20250213,172900,506508025,2830,2830,2830,2830,0
|
||||
20250213,172800,506508025,2830,2830,2830,2830,0
|
||||
20250213,172700,506508025,2830,2830,2830,2830,0
|
||||
20250213,172600,506508025,2830,2830,2830,2830,0
|
||||
20250213,172500,506508025,2830,2830,2830,2830,0
|
||||
20250213,172400,506508025,2830,2830,2830,2830,0
|
||||
20250213,172300,506508025,2830,2830,2830,2830,0
|
||||
20250213,172200,506508025,2830,2830,2830,2830,0
|
||||
20250213,172100,506508025,2830,2830,2830,2830,0
|
||||
20250213,172000,506508025,2830,2830,2830,2830,0
|
||||
20250213,171900,506508025,2830,2830,2830,2830,0
|
||||
20250213,171800,506508025,2830,2830,2830,2830,1074
|
||||
20250213,171700,506508025,2830,2830,2830,2830,0
|
||||
20250213,171600,506508025,2830,2830,2830,2830,0
|
||||
20250213,171500,506508025,2830,2830,2830,2830,0
|
||||
20250213,171400,506508025,2830,2830,2830,2830,0
|
||||
20250213,171300,506508025,2830,2830,2830,2830,0
|
||||
20250213,171200,506508025,2830,2830,2830,2830,0
|
||||
20250213,171100,506508025,2830,2830,2830,2830,0
|
||||
20250213,171000,506508025,2830,2830,2830,2830,0
|
||||
20250213,170900,506508025,2830,2830,2830,2830,0
|
||||
20250213,170800,506508025,2830,2830,2830,2830,0
|
||||
20250213,170700,506508025,2830,2830,2830,2830,0
|
||||
20250213,170600,506508025,2830,2830,2830,2830,0
|
||||
20250213,170500,506508025,2830,2830,2830,2830,0
|
||||
20250213,170400,506508025,2830,2830,2830,2830,0
|
||||
20250213,170300,506508025,2830,2830,2830,2830,0
|
||||
20250213,170200,506508025,2830,2830,2830,2830,0
|
||||
20250213,170100,506508025,2830,2830,2830,2830,0
|
||||
20250213,170000,506508025,2830,2830,2830,2830,0
|
||||
20250213,165900,506508025,2830,2830,2830,2830,0
|
||||
20250213,165800,506508025,2830,2830,2830,2830,0
|
||||
20250213,165700,506508025,2830,2830,2830,2830,0
|
||||
20250213,165600,506508025,2830,2830,2830,2830,0
|
||||
20250213,165500,506508025,2830,2830,2830,2830,0
|
||||
20250213,165400,506508025,2830,2830,2830,2830,0
|
||||
20250213,165300,506508025,2830,2830,2830,2830,0
|
||||
20250213,165200,506508025,2830,2830,2830,2830,0
|
||||
20250213,165100,506508025,2830,2830,2830,2830,0
|
||||
20250213,165000,506508025,2830,2830,2830,2830,0
|
||||
20250213,164900,506508025,2830,2830,2830,2830,0
|
||||
20250213,164800,506508025,2830,2830,2830,2830,1074
|
||||
20250213,164700,506508025,2830,2830,2830,2830,0
|
||||
20250213,164600,506508025,2830,2830,2830,2830,0
|
||||
20250213,164500,506508025,2830,2830,2830,2830,0
|
||||
20250213,164400,506508025,2830,2830,2830,2830,0
|
||||
20250213,164300,506508025,2830,2830,2830,2830,0
|
||||
20250213,164200,506508025,2830,2830,2830,2830,0
|
||||
20250213,164100,506508025,2830,2830,2830,2830,0
|
||||
20250213,164000,506508025,2830,2830,2830,2830,0
|
||||
20250213,163900,506508025,2830,2830,2830,2830,0
|
||||
20250213,163800,506508025,2830,2830,2830,2830,0
|
||||
20250213,163700,506508025,2830,2830,2830,2830,0
|
||||
20250213,163600,506508025,2830,2830,2830,2830,0
|
||||
20250213,163500,506508025,2830,2830,2830,2830,0
|
||||
20250213,163400,506508025,2830,2830,2830,2830,0
|
||||
20250213,163300,506508025,2830,2830,2830,2830,0
|
||||
20250213,163200,506508025,2830,2830,2830,2830,0
|
||||
20250213,163100,506508025,2830,2830,2830,2830,0
|
||||
20250213,163000,506508025,2830,2830,2830,2830,0
|
||||
20250213,162900,506508025,2830,2830,2830,2830,0
|
||||
20250213,162800,506508025,2830,2830,2830,2830,0
|
||||
20250213,162700,506508025,2830,2830,2830,2830,0
|
||||
20250213,162600,506508025,2830,2830,2830,2830,0
|
||||
20250213,162500,506508025,2830,2830,2830,2830,0
|
||||
20250213,162400,506508025,2830,2830,2830,2830,0
|
||||
20250213,162300,506508025,2830,2830,2830,2830,0
|
||||
20250213,162200,506508025,2830,2830,2830,2830,0
|
||||
20250213,162100,506508025,2830,2830,2830,2830,0
|
||||
20250213,162000,506508025,2830,2830,2830,2830,0
|
||||
20250213,161900,506508025,2830,2830,2830,2830,0
|
||||
20250213,161800,506508025,2830,2830,2830,2830,1074
|
||||
20250213,161700,506508025,2830,2830,2830,2830,0
|
||||
20250213,161600,506508025,2830,2830,2830,2830,0
|
||||
20250213,161500,506508025,2830,2830,2830,2830,0
|
||||
20250213,161400,506508025,2830,2830,2830,2830,0
|
||||
20250213,161300,506508025,2830,2830,2830,2830,0
|
||||
20250213,161200,506508025,2830,2830,2830,2830,0
|
||||
20250213,161100,506508025,2830,2830,2830,2830,0
|
||||
20250213,161000,506508025,2830,2830,2830,2830,0
|
||||
20250213,160900,506508025,2830,2830,2830,2830,0
|
||||
20250213,160800,506508025,2830,2830,2830,2830,0
|
||||
20250213,160700,506508025,2830,2830,2830,2830,0
|
||||
20250213,160600,506508025,2830,2830,2830,2830,0
|
||||
20250213,160500,506508025,2830,2830,2830,2830,0
|
||||
20250213,160400,506508025,2830,2830,2830,2830,0
|
||||
20250213,160300,506508025,2830,2830,2830,2830,0
|
||||
20250213,160200,506508025,2830,2830,2830,2830,0
|
||||
20250213,160100,506508025,2830,2830,2830,2830,0
|
||||
20250213,160000,506508025,2830,2830,2830,2830,0
|
||||
20250213,155900,506508025,2830,2830,2830,2830,0
|
||||
20250213,155800,506508025,2830,2830,2830,2830,0
|
||||
20250213,155700,506508025,2830,2830,2830,2830,0
|
||||
20250213,155600,506508025,2830,2830,2830,2830,0
|
||||
20250213,155500,506508025,2830,2830,2830,2830,0
|
||||
20250213,155400,506508025,2830,2830,2830,2830,0
|
||||
20250213,155300,506508025,2830,2830,2830,2830,0
|
||||
20250213,155200,506508025,2830,2830,2830,2830,0
|
||||
20250213,155100,506508025,2830,2830,2830,2830,0
|
||||
20250213,155000,506508025,2830,2830,2830,2830,0
|
||||
20250213,154900,506508025,2830,2830,2830,2830,0
|
||||
20250213,154800,506508025,2830,2830,2830,2830,1074
|
||||
20250213,154700,506508025,2830,2830,2830,2830,0
|
||||
20250213,154600,506508025,2830,2830,2830,2830,0
|
||||
20250213,154500,506508025,2830,2830,2830,2830,0
|
||||
20250213,154400,506508025,2830,2830,2830,2830,0
|
||||
20250213,154300,506508025,2830,2830,2830,2830,0
|
||||
20250213,154200,506508025,2830,2830,2830,2830,0
|
||||
20250213,154100,506508025,2830,2830,2830,2830,0
|
||||
20250213,154000,506508025,2830,2830,2830,2830,0
|
||||
20250213,153900,506508025,2830,2830,2830,2830,0
|
||||
20250213,153800,506508025,2830,2830,2830,2830,0
|
||||
20250213,153700,506508025,2830,2830,2830,2830,0
|
||||
20250213,153600,506508025,2830,2830,2830,2830,0
|
||||
20250213,153500,506508025,2830,2830,2830,2830,0
|
||||
20250213,153400,506508025,2830,2830,2830,2830,0
|
||||
20250213,153300,506508025,2830,2830,2830,2830,0
|
||||
20250213,153200,506508025,2830,2830,2830,2830,0
|
||||
20250213,153100,506508025,2830,2830,2830,2830,0
|
||||
20250213,153000,506508025,2830,2830,2830,2830,1074
|
||||
20250213,152900,503468605,2825,2825,2825,2825,0
|
||||
20250213,152800,503468605,2825,2825,2825,2825,0
|
||||
20250213,152700,503468605,2825,2825,2825,2825,0
|
||||
20250213,152600,503468605,2825,2825,2825,2825,0
|
||||
20250213,152500,503468605,2825,2825,2825,2825,0
|
||||
20250213,152400,503468605,2825,2825,2825,2825,0
|
||||
20250213,152300,503468605,2825,2825,2825,2825,0
|
||||
20250213,152200,503468605,2825,2825,2825,2825,0
|
||||
20250213,152100,503468605,2825,2825,2825,2825,0
|
||||
20250213,152000,503468605,2825,2825,2825,2825,0
|
||||
20250213,151900,503468605,2825,2825,2825,2805,95
|
||||
20250213,151800,503200920,2825,2825,2825,2825,0
|
||||
20250213,151700,503200920,2825,2825,2825,2825,0
|
||||
20250213,151600,503200920,2825,2825,2825,2825,1769
|
||||
20250213,151500,498203495,2825,2825,2825,2825,0
|
||||
20250213,151400,498203495,2825,2825,2825,2825,2001
|
||||
20250213,151300,492550670,2800,2815,2815,2800,3722
|
||||
20250213,151200,482099010,2830,2830,2830,2830,1296
|
||||
20250213,151100,478431330,2830,2830,2830,2830,0
|
||||
20250213,151000,478431330,2830,2830,2830,2830,150
|
||||
20250213,150900,478006830,2830,2830,2830,2830,2500
|
||||
20250213,150800,470931830,2830,2830,2830,2815,1476
|
||||
20250213,150700,466775845,2820,2820,2820,2820,0
|
||||
20250213,150600,466775845,2820,2835,2835,2820,99
|
||||
20250213,150500,466496650,2825,2825,2825,2825,333
|
||||
20250213,150400,465555925,2820,2825,2825,2820,13
|
||||
20250213,150300,465519250,2825,2835,2835,2825,4
|
||||
20250213,150200,465507930,2835,2830,2835,2830,65
|
||||
20250213,150100,465323680,2830,2830,2830,2830,500
|
||||
20250213,150000,463908680,2835,2815,2835,2815,5221
|
||||
20250213,145900,449177150,2815,2820,2825,2815,1584
|
||||
20250213,145800,444713295,2815,2820,2820,2815,414
|
||||
20250213,145700,443547880,2815,2815,2815,2815,3000
|
||||
20250213,145600,435102880,2820,2820,2820,2820,102
|
||||
20250213,145500,434815240,2815,2815,2815,2815,0
|
||||
20250213,145400,434815240,2815,2815,2815,2815,0
|
||||
20250213,145300,434815240,2815,2815,2815,2815,4262
|
||||
20250213,145200,422817710,2820,2820,2820,2820,0
|
||||
20250213,145100,422817710,2820,2820,2820,2820,100
|
||||
20250213,145000,422535710,2820,2820,2820,2820,100
|
||||
20250213,144900,422253710,2820,2820,2820,2820,4
|
||||
20250213,144800,422242430,2815,2815,2815,2815,0
|
||||
20250213,144700,422242430,2815,2815,2815,2815,1316
|
||||
20250213,144600,418537890,2820,2820,2820,2820,4
|
||||
20250213,144500,418526610,2820,2820,2820,2820,46
|
||||
20250213,144400,418396890,2820,2820,2820,2820,62
|
||||
20250213,144300,418222050,2820,2820,2820,2820,350
|
||||
20250213,144200,417235050,2820,2820,2820,2820,0
|
||||
20250213,144100,417235050,2820,2820,2820,2820,2
|
||||
20250213,144000,417229410,2820,2820,2820,2820,0
|
||||
20250213,143900,417229410,2820,2825,2825,2820,72
|
||||
20250213,143800,417026360,2825,2825,2825,2825,0
|
||||
20250213,143700,417026360,2825,2820,2825,2820,924
|
||||
20250213,143600,414420230,2825,2820,2825,2820,974
|
||||
20250213,143500,411673545,2825,2825,2825,2825,0
|
||||
20250213,143400,411673545,2825,2825,2825,2825,9
|
||||
20250213,143300,411648120,2825,2830,2830,2825,105
|
||||
20250213,143200,411351470,2825,2825,2825,2825,100
|
||||
20250213,143100,411068970,2820,2820,2820,2820,0
|
||||
20250213,143000,411068970,2820,2820,2820,2820,0
|
||||
20250213,142900,411068970,2820,2820,2820,2820,73
|
||||
20250213,142800,410863110,2830,2830,2830,2825,1356
|
||||
20250213,142700,407032400,2825,2825,2825,2825,10
|
||||
20250213,142600,407004150,2830,2830,2830,2830,0
|
||||
20250213,142500,407004150,2830,2830,2830,2830,0
|
||||
20250213,142400,407004150,2830,2830,2830,2830,0
|
||||
20250213,142300,407004150,2830,2830,2830,2830,0
|
||||
20250213,142200,407004150,2830,2830,2830,2830,0
|
||||
20250213,142100,407004150,2830,2830,2830,2830,0
|
||||
20250213,142000,407004150,2830,2830,2830,2830,278
|
||||
20250213,141900,406217410,2835,2835,2835,2835,1
|
||||
20250213,141800,406214575,2835,2835,2835,2835,0
|
||||
20250213,141700,406214575,2835,2835,2835,2835,36
|
||||
20250213,141600,406112515,2835,2835,2835,2835,9
|
||||
20250213,141500,406087000,2835,2835,2835,2835,1
|
||||
20250213,141400,406084165,2830,2830,2830,2830,20
|
||||
20250213,141300,406027565,2830,2830,2830,2830,1
|
||||
20250213,141200,406024735,2825,2825,2825,2825,60
|
||||
20250213,141100,405855235,2825,2825,2825,2825,0
|
||||
20250213,141000,405855235,2825,2825,2825,2825,0
|
||||
20250213,140900,405855235,2825,2825,2825,2825,81
|
||||
20250213,140800,405626410,2825,2825,2825,2825,85
|
||||
20250213,140700,405386285,2825,2825,2825,2825,0
|
||||
20250213,140600,405386285,2825,2825,2825,2825,0
|
||||
20250213,140500,405386285,2825,2825,2825,2825,10
|
||||
20250213,140400,405358035,2825,2825,2830,2825,76
|
||||
20250213,140300,405143330,2825,2825,2825,2825,25
|
||||
20250213,140200,405072705,2820,2820,2820,2820,5629
|
||||
20250213,140100,389198925,2815,2815,2815,2815,1000
|
||||
20250213,140000,386383925,2815,2815,2815,2815,0
|
||||
20250213,135900,386383925,2815,2815,2815,2815,0
|
||||
20250213,135800,386383925,2815,2815,2815,2815,3
|
||||
20250213,135700,386375480,2820,2820,2820,2820,100
|
||||
20250213,135600,386093480,2820,2820,2820,2820,5
|
||||
20250213,135500,386079380,2820,2820,2820,2820,1
|
||||
20250213,135400,386076560,2820,2820,2820,2820,1
|
||||
20250213,135300,386073740,2820,2820,2820,2820,84
|
||||
20250213,135200,385836860,2815,2815,2815,2815,105
|
||||
20250213,135100,385541285,2815,2815,2815,2815,2
|
||||
20250213,135000,385535655,2815,2815,2815,2815,3
|
||||
20250213,134900,385527210,2815,2815,2815,2815,0
|
||||
20250213,134800,385527210,2815,2815,2815,2815,0
|
||||
20250213,134700,385527210,2815,2810,2815,2810,233
|
||||
20250213,134600,384872475,2805,2805,2805,2805,0
|
||||
20250213,134500,384872475,2805,2805,2805,2805,0
|
||||
20250213,134400,384872475,2805,2805,2805,2805,511
|
||||
20250213,134300,383439120,2805,2805,2805,2805,0
|
||||
20250213,134200,383439120,2805,2805,2805,2805,0
|
||||
20250213,134100,383439120,2805,2805,2805,2805,0
|
||||
20250213,134000,383439120,2805,2805,2805,2805,18
|
||||
20250213,133900,383388630,2805,2805,2805,2805,0
|
||||
20250213,133800,383388630,2805,2805,2805,2805,0
|
||||
20250213,133700,383388630,2805,2805,2805,2805,0
|
||||
20250213,133600,383388630,2805,2805,2805,2805,302
|
||||
20250213,133500,382541520,2800,2800,2800,2800,450
|
||||
20250213,133400,381281520,2800,2800,2800,2800,0
|
||||
20250213,133300,381281520,2800,2800,2800,2800,357
|
||||
20250213,133200,380281920,2800,2800,2800,2800,0
|
||||
20250213,133100,380281920,2800,2800,2800,2800,2752
|
||||
20250213,133000,372576320,2800,2800,2800,2800,10
|
||||
20250213,132900,372548320,2805,2805,2805,2805,20
|
||||
20250213,132800,372492220,2805,2805,2805,2805,0
|
||||
20250213,132700,372492220,2805,2805,2805,2805,0
|
||||
20250213,132600,372492220,2805,2805,2805,2805,0
|
||||
20250213,132500,372492220,2805,2805,2805,2805,1
|
||||
20250213,132400,372489415,2805,2805,2805,2805,500
|
||||
20250213,132300,371086915,2805,2805,2805,2805,0
|
||||
20250213,132200,371086915,2805,2805,2805,2805,1000
|
||||
20250213,132100,368281915,2815,2815,2815,2815,0
|
||||
20250213,132000,368281915,2815,2805,2815,2800,201
|
||||
20250213,131900,367719020,2815,2815,2815,2815,10
|
||||
20250213,131800,367690870,2815,2815,2815,2815,0
|
||||
20250213,131700,367690870,2815,2815,2815,2815,1
|
||||
20250213,131600,367688055,2815,2815,2815,2815,0
|
||||
20250213,131500,367688055,2815,2815,2815,2815,0
|
||||
20250213,131400,367688055,2815,2810,2815,2805,503
|
||||
20250213,131300,366276130,2820,2820,2820,2820,0
|
||||
20250213,131200,366276130,2820,2820,2820,2820,0
|
||||
20250213,131100,366276130,2820,2820,2820,2820,0
|
||||
20250213,131000,366276130,2820,2820,2820,2820,0
|
||||
20250213,130900,366276130,2820,2820,2820,2820,0
|
||||
20250213,130800,366276130,2820,2820,2820,2820,0
|
||||
20250213,130700,366276130,2820,2820,2820,2820,0
|
||||
20250213,130600,366276130,2820,2820,2820,2820,77
|
||||
20250213,130500,366058990,2820,2820,2820,2820,7
|
||||
20250213,130400,366039250,2820,2820,2820,2820,0
|
||||
20250213,130300,366039250,2820,2820,2820,2820,0
|
||||
20250213,130200,366039250,2820,2820,2820,2820,2
|
||||
20250213,130100,366033610,2820,2820,2820,2820,0
|
||||
20250213,130000,366033610,2820,2820,2820,2820,0
|
||||
20250213,125900,366033610,2820,2820,2820,2820,0
|
||||
20250213,125800,366033610,2820,2820,2820,2820,0
|
||||
20250213,125700,366033610,2820,2815,2820,2815,71
|
||||
20250213,125600,365833435,2810,2815,2815,2810,302
|
||||
20250213,125500,364984810,2820,2820,2820,2820,0
|
||||
20250213,125400,364984810,2820,2820,2820,2820,0
|
||||
20250213,125300,364984810,2820,2820,2820,2820,0
|
||||
20250213,125200,364984810,2820,2820,2820,2820,5
|
||||
20250213,125100,364970710,2820,2820,2820,2820,0
|
||||
20250213,125000,364970710,2820,2810,2820,2810,358
|
||||
20250213,124900,363963730,2810,2810,2810,2810,78
|
||||
20250213,124800,363744550,2820,2820,2820,2820,0
|
||||
20250213,124700,363744550,2820,2820,2820,2820,0
|
||||
20250213,124600,363744550,2820,2820,2820,2820,0
|
||||
20250213,124500,363744550,2820,2820,2820,2820,0
|
||||
20250213,124400,363744550,2820,2820,2820,2820,0
|
||||
20250213,124300,363744550,2820,2820,2820,2820,1
|
||||
20250213,124200,363741730,2820,2820,2820,2820,0
|
||||
20250213,124100,363741730,2820,2820,2820,2820,0
|
||||
20250213,124000,363741730,2820,2820,2820,2820,0
|
||||
20250213,123900,363741730,2820,2815,2820,2815,100
|
||||
20250213,123800,363459965,2815,2815,2815,2815,0
|
||||
20250213,123700,363459965,2815,2815,2815,2815,0
|
||||
20250213,123600,363459965,2815,2815,2815,2815,200
|
||||
20250213,123500,362896965,2815,2815,2815,2815,0
|
||||
20250213,123400,362896965,2815,2815,2815,2815,0
|
||||
20250213,123300,362896965,2815,2815,2815,2815,0
|
||||
20250213,123200,362896965,2815,2805,2815,2805,405
|
||||
20250213,123100,361760920,2810,2810,2810,2810,0
|
||||
20250213,123000,361760920,2810,2810,2810,2810,713
|
||||
20250213,122900,359757390,2815,2815,2815,2815,0
|
||||
20250213,122800,359757390,2815,2815,2815,2815,0
|
||||
20250213,122700,359757390,2815,2815,2815,2815,0
|
||||
20250213,122600,359757390,2815,2815,2815,2815,1
|
||||
20250213,122500,359754575,2805,2810,2810,2805,500
|
||||
20250213,122400,358350075,2820,2820,2820,2820,0
|
||||
20250213,122300,358350075,2820,2820,2820,2820,1
|
||||
20250213,122200,358347255,2815,2815,2815,2815,20
|
||||
20250213,122100,358290955,2815,2815,2815,2815,0
|
||||
20250213,122000,358290955,2815,2815,2815,2815,567
|
||||
20250213,121900,356694850,2815,2815,2815,2815,20
|
||||
20250213,121800,356638550,2815,2815,2815,2815,50
|
||||
20250213,121700,356497800,2815,2810,2815,2810,20
|
||||
20250213,121600,356441505,2810,2810,2810,2810,30
|
||||
20250213,121500,356357205,2810,2810,2810,2810,0
|
||||
20250213,121400,356357205,2810,2810,2810,2810,0
|
||||
20250213,121300,356357205,2810,2810,2810,2810,50
|
||||
20250213,121200,356216705,2810,2810,2810,2810,0
|
||||
20250213,121100,356216705,2810,2810,2810,2810,500
|
||||
20250213,121000,354811705,2805,2805,2805,2805,79
|
||||
20250213,120900,354590110,2805,2805,2805,2805,30
|
||||
20250213,120800,354505960,2805,2805,2805,2805,0
|
||||
20250213,120700,354505960,2805,2805,2805,2805,5
|
||||
20250213,120600,354491935,2805,2805,2805,2805,0
|
||||
20250213,120500,354491935,2805,2805,2805,2805,25
|
||||
20250213,120400,354421810,2805,2805,2805,2805,100
|
||||
20250213,120300,354141310,2805,2805,2805,2805,881
|
||||
20250213,120200,351670105,2810,2810,2810,2810,20
|
||||
20250213,120100,351613905,2810,2810,2810,2810,0
|
||||
20250213,120000,351613905,2810,2810,2810,2810,0
|
||||
20250213,115900,351613905,2810,2810,2810,2810,0
|
||||
20250213,115800,351613905,2810,2810,2810,2810,5
|
||||
20250213,115700,351599855,2810,2810,2810,2810,0
|
||||
20250213,115600,351599855,2810,2810,2810,2810,1
|
||||
20250213,115500,351597045,2810,2810,2810,2810,10
|
||||
20250213,115400,351568945,2810,2810,2810,2810,0
|
||||
20250213,115300,351568945,2810,2810,2810,2810,0
|
||||
20250213,115200,351568945,2810,2810,2810,2810,0
|
||||
20250213,115100,351568945,2810,2810,2810,2810,0
|
||||
20250213,115000,351568945,2810,2810,2810,2810,0
|
||||
20250213,114900,351568945,2810,2810,2810,2810,0
|
||||
20250213,114800,351568945,2810,2810,2810,2810,0
|
||||
20250213,114700,351568945,2810,2810,2810,2810,0
|
||||
20250213,114600,351568945,2810,2810,2810,2810,0
|
||||
20250213,114500,351568945,2810,2810,2810,2810,100
|
||||
20250213,114400,351287945,2810,2810,2810,2810,0
|
||||
20250213,114300,351287945,2810,2810,2810,2810,32
|
||||
20250213,114200,351198025,2810,2810,2810,2810,0
|
||||
20250213,114100,351198025,2810,2810,2810,2810,5
|
||||
20250213,114000,351183975,2810,2810,2810,2810,0
|
||||
20250213,113900,351183975,2810,2810,2810,2810,0
|
||||
20250213,113800,351183975,2810,2810,2810,2810,7
|
||||
20250213,113700,351164305,2800,2800,2800,2800,599
|
||||
20250213,113600,349487105,2805,2810,2810,2805,4
|
||||
20250213,113500,349475880,2800,2805,2805,2800,100
|
||||
20250213,113400,349195760,2805,2810,2810,2805,340
|
||||
20250213,113300,348240560,2810,2810,2810,2810,0
|
||||
20250213,113200,348240560,2810,2810,2810,2810,0
|
||||
20250213,113100,348240560,2810,2810,2810,2810,0
|
||||
20250213,113000,348240560,2810,2810,2810,2810,0
|
||||
20250213,112900,348240560,2810,2810,2810,2810,0
|
||||
20250213,112800,348240560,2810,2810,2810,2810,0
|
||||
20250213,112700,348240560,2810,2810,2810,2810,0
|
||||
20250213,112600,348240560,2810,2810,2810,2810,0
|
||||
20250213,112500,348240560,2810,2810,2810,2810,30
|
||||
20250213,112400,348156260,2810,2810,2810,2810,0
|
||||
20250213,112300,348156260,2810,2810,2810,2810,0
|
||||
20250213,112200,348156260,2810,2810,2810,2810,0
|
||||
20250213,112100,348156260,2810,2810,2810,2810,0
|
||||
20250213,112000,348156260,2810,2810,2810,2810,0
|
||||
20250213,111900,348156260,2810,2810,2810,2810,50
|
||||
20250213,111800,348015760,2810,2810,2810,2810,100
|
||||
20250213,111700,347734760,2810,2810,2810,2810,0
|
||||
20250213,111600,347734760,2810,2810,2810,2805,50
|
||||
20250213,111500,347594385,2810,2810,2810,2810,0
|
||||
20250213,111400,347594385,2810,2810,2810,2810,1
|
||||
20250213,111300,347591575,2810,2810,2810,2810,0
|
||||
20250213,111200,347591575,2810,2810,2810,2810,0
|
||||
20250213,111100,347591575,2810,2810,2810,2810,2
|
||||
20250213,111000,347585955,2815,2815,2815,2815,2
|
||||
20250213,110900,347580325,2815,2815,2815,2815,12
|
||||
20250213,110800,347546545,2810,2810,2810,2810,21
|
||||
20250213,110700,347487535,2815,2815,2815,2815,0
|
||||
20250213,110600,347487535,2815,2815,2815,2815,655
|
||||
20250213,110500,345643710,2810,2810,2810,2810,0
|
||||
20250213,110400,345643710,2810,2810,2810,2810,654
|
||||
20250213,110300,343805970,2815,2815,2815,2815,30
|
||||
20250213,110200,343721520,2815,2815,2815,2815,100
|
||||
20250213,110100,343440020,2815,2815,2815,2815,0
|
||||
20250213,110000,343440020,2815,2815,2815,2815,500
|
||||
20250213,105900,342032520,2815,2815,2815,2815,0
|
||||
20250213,105800,342032520,2815,2815,2815,2815,0
|
||||
20250213,105700,342032520,2815,2815,2815,2815,0
|
||||
20250213,105600,342032520,2815,2815,2815,2815,0
|
||||
20250213,105500,342032520,2815,2815,2815,2815,1
|
||||
20250213,105400,342029705,2815,2805,2815,2785,13091
|
||||
20250213,105300,305407725,2815,2805,2815,2805,2
|
||||
20250213,105200,305402105,2805,2805,2805,2805,0
|
||||
20250213,105100,305402105,2805,2815,2815,2805,837
|
||||
20250213,105000,303054310,2805,2825,2825,2805,4296
|
||||
20250213,104900,290980650,2830,2830,2830,2830,0
|
||||
20250213,104800,290980650,2830,2810,2830,2810,5163
|
||||
20250213,104700,276371895,2805,2805,2805,2805,0
|
||||
20250213,104600,276371895,2805,2805,2805,2805,90
|
||||
20250213,104500,276119445,2805,2805,2805,2805,0
|
||||
20250213,104400,276119445,2805,2805,2805,2805,41
|
||||
20250213,104300,276004440,2805,2805,2805,2805,88
|
||||
20250213,104200,275757600,2805,2805,2805,2805,100
|
||||
20250213,104100,275477100,2810,2810,2810,2810,10
|
||||
20250213,104000,275449000,2810,2805,2810,2805,136
|
||||
20250213,103900,275067265,2800,2795,2800,2790,6274
|
||||
20250213,103800,257505575,2795,2790,2795,2790,14
|
||||
20250213,103700,257466500,2790,2790,2790,2790,278
|
||||
20250213,103600,256690880,2790,2790,2790,2790,24
|
||||
20250213,103500,256623920,2780,2790,2790,2780,1457
|
||||
20250213,103400,252573290,2785,2785,2785,2785,5035
|
||||
20250213,103300,238550815,2790,2795,2795,2790,6
|
||||
20250213,103200,238534070,2790,2795,2795,2790,304
|
||||
20250213,103100,237684395,2795,2790,2795,2790,261
|
||||
20250213,103000,236956200,2790,2790,2790,2790,54
|
||||
20250213,102900,236805540,2785,2785,2785,2785,546
|
||||
20250213,102800,235284930,2780,2785,2785,2780,1110
|
||||
20250213,102700,232198580,2785,2800,2800,2785,5594
|
||||
20250213,102600,216598440,2800,2800,2800,2800,8
|
||||
20250213,102500,216576040,2805,2805,2805,2805,242
|
||||
20250213,102400,215897230,2810,2800,2810,2800,563
|
||||
20250213,102300,214320420,2800,2800,2800,2800,29
|
||||
20250213,102200,214239220,2795,2795,2795,2795,171
|
||||
20250213,102100,213761275,2790,2795,2795,2790,3689
|
||||
20250213,102000,203465815,2795,2795,2795,2795,3070
|
||||
20250213,101900,194885165,2800,2800,2800,2800,500
|
||||
20250213,101800,193485165,2800,2810,2810,2800,3548
|
||||
20250213,101700,183545755,2800,2805,2805,2800,3283
|
||||
20250213,101600,174352105,2810,2810,2810,2810,0
|
||||
20250213,101500,174352105,2810,2810,2810,2805,660
|
||||
20250213,101400,172497510,2810,2810,2810,2810,0
|
||||
20250213,101300,172497510,2810,2810,2810,2810,1
|
||||
20250213,101200,172494700,2805,2805,2805,2805,493
|
||||
20250213,101100,171111835,2810,2810,2810,2805,1354
|
||||
20250213,101000,167312095,2810,2810,2810,2810,273
|
||||
20250213,100900,166544965,2810,2810,2810,2810,0
|
||||
20250213,100800,166544965,2810,2810,2810,2810,446
|
||||
20250213,100700,165291705,2810,2810,2810,2810,55
|
||||
20250213,100600,165137155,2815,2815,2815,2815,10
|
||||
20250213,100500,165109005,2815,2815,2815,2815,247
|
||||
20250213,100400,164413700,2815,2815,2815,2815,3
|
||||
20250213,100300,164405255,2815,2815,2815,2815,102
|
||||
20250213,100200,164118125,2815,2815,2815,2815,0
|
||||
20250213,100100,164118125,2815,2815,2815,2815,1
|
||||
20250213,100000,164115310,2805,2805,2805,2805,200
|
||||
20250213,095900,163554310,2815,2815,2815,2815,0
|
||||
20250213,095800,163554310,2815,2815,2815,2815,70
|
||||
20250213,095700,163357260,2815,2815,2815,2815,0
|
||||
20250213,095600,163357260,2815,2815,2815,2815,1
|
||||
20250213,095500,163354445,2815,2815,2815,2815,0
|
||||
20250213,095400,163354445,2815,2800,2815,2800,51
|
||||
20250213,095300,163211630,2810,2810,2810,2810,1020
|
||||
20250213,095200,160345430,2810,2810,2810,2810,4
|
||||
20250213,095100,160334190,2805,2800,2805,2800,102
|
||||
20250213,095000,160048090,2810,2810,2810,2810,1
|
||||
20250213,094900,160045280,2810,2810,2810,2810,50
|
||||
20250213,094800,159904780,2810,2810,2810,2810,0
|
||||
20250213,094700,159904780,2810,2810,2810,2810,0
|
||||
20250213,094600,159904780,2810,2800,2810,2800,2
|
||||
20250213,094500,159899170,2810,2805,2810,2805,15
|
||||
20250213,094400,159857045,2810,2810,2810,2810,16
|
||||
20250213,094300,159812085,2800,2800,2800,2800,40
|
||||
20250213,094200,159700085,2800,2800,2800,2800,0
|
||||
20250213,094100,159700085,2800,2810,2810,2800,37
|
||||
20250213,094000,159596125,2810,2800,2810,2800,55
|
||||
20250213,093900,159442115,2805,2805,2805,2805,19
|
||||
20250213,093800,159388820,2815,2805,2820,2805,800
|
||||
20250213,093700,157144780,2810,2825,2825,2810,1678
|
||||
20250213,093600,152414570,2825,2820,2825,2815,101
|
||||
20250213,093500,152129995,2820,2820,2820,2820,1110
|
||||
20250213,093400,148999795,2825,2820,2825,2820,74
|
||||
20250213,093300,148791055,2810,2820,2820,2810,11
|
||||
20250213,093200,148760045,2820,2810,2820,2810,1416
|
||||
20250213,093100,144779075,2800,2800,2800,2800,50
|
||||
20250213,093000,144639075,2810,2810,2810,2810,130
|
||||
20250213,092900,144273775,2810,2800,2810,2800,345
|
||||
20250213,092800,143306455,2800,2800,2800,2800,204
|
||||
20250213,092700,142735255,2795,2795,2800,2795,153
|
||||
20250213,092600,142307615,2795,2820,2830,2795,5349
|
||||
20250213,092500,127334775,2820,2820,2820,2820,14
|
||||
20250213,092400,127295295,2820,2820,2820,2820,227
|
||||
20250213,092300,126655155,2820,2815,2820,2815,220
|
||||
20250213,092200,126034975,2820,2830,2835,2815,1284
|
||||
20250213,092100,122415015,2830,2820,2845,2815,98
|
||||
20250213,092000,122138335,2810,2810,2810,2810,239
|
||||
20250213,091900,121466745,2810,2810,2810,2800,127
|
||||
20250213,091800,121109885,2810,2810,2810,2810,1
|
||||
20250213,091700,121107075,2800,2805,2810,2800,704
|
||||
20250213,091600,119132845,2805,2805,2805,2795,7819
|
||||
20250213,091500,97242990,2805,2805,2805,2800,1667
|
||||
20250213,091400,92568285,2820,2820,2820,2820,1
|
||||
20250213,091300,92565465,2805,2810,2810,2800,4101
|
||||
20250213,091200,81065625,2810,2835,2835,2810,1271
|
||||
20250213,091100,77493615,2810,2835,2835,2810,6081
|
||||
20250213,091000,60334785,2835,2835,2835,2835,50
|
||||
20250213,090900,60193035,2830,2830,2830,2830,100
|
||||
20250213,090800,59910035,2840,2840,2840,2840,1545
|
||||
20250213,090700,55522235,2840,2830,2840,2825,1206
|
||||
20250213,090600,52111255,2830,2855,2855,2830,1189
|
||||
20250213,090500,48742250,2840,2855,2870,2840,7921
|
||||
20250213,090400,26209410,2855,2870,2870,2855,5129
|
||||
20250213,090300,11550010,2875,2875,2875,2875,218
|
||||
20250213,090200,10923260,2875,2880,2880,2875,1116
|
||||
20250213,090100,7714240,2880,2875,2880,2875,109
|
||||
20250213,090000,7400845,2880,2860,2880,2860,2586
|
||||
|
Reference in New Issue
Block a user