Update 2025-02-13 2830 candle_min
This commit is contained in:
661
084850/min/candle-20250213.csv
Normal file
661
084850/min/candle-20250213.csv
Normal file
@@ -0,0 +1,661 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250213,195900,446561830,12240,12240,12240,12240,3398
|
||||
20250213,195800,446561830,12240,12240,12240,12240,0
|
||||
20250213,195700,446561830,12240,12240,12240,12240,0
|
||||
20250213,195600,446561830,12240,12240,12240,12240,0
|
||||
20250213,195500,446561830,12240,12240,12240,12240,0
|
||||
20250213,195400,446561830,12240,12240,12240,12240,0
|
||||
20250213,195300,446561830,12240,12240,12240,12240,0
|
||||
20250213,195200,446561830,12240,12240,12240,12240,0
|
||||
20250213,195100,446561830,12240,12240,12240,12240,0
|
||||
20250213,195000,446561830,12240,12240,12240,12240,0
|
||||
20250213,194900,446561830,12240,12240,12240,12240,0
|
||||
20250213,194800,446561830,12240,12240,12240,12240,0
|
||||
20250213,194700,446561830,12240,12240,12240,12240,0
|
||||
20250213,194600,446561830,12240,12240,12240,12240,0
|
||||
20250213,194500,446561830,12240,12240,12240,12240,0
|
||||
20250213,194400,446561830,12240,12240,12240,12240,0
|
||||
20250213,194300,446561830,12240,12240,12240,12240,0
|
||||
20250213,194200,446561830,12240,12240,12240,12240,0
|
||||
20250213,194100,446561830,12240,12240,12240,12240,0
|
||||
20250213,194000,446561830,12240,12240,12240,12240,0
|
||||
20250213,193900,446561830,12240,12240,12240,12240,0
|
||||
20250213,193800,446561830,12240,12240,12240,12240,0
|
||||
20250213,193700,446561830,12240,12240,12240,12240,0
|
||||
20250213,193600,446561830,12240,12240,12240,12240,0
|
||||
20250213,193500,446561830,12240,12240,12240,12240,0
|
||||
20250213,193400,446561830,12240,12240,12240,12240,0
|
||||
20250213,193300,446561830,12240,12240,12240,12240,0
|
||||
20250213,193200,446561830,12240,12240,12240,12240,0
|
||||
20250213,193100,446561830,12240,12240,12240,12240,0
|
||||
20250213,193000,446561830,12240,12240,12240,12240,0
|
||||
20250213,192900,446561830,12240,12240,12240,12240,3398
|
||||
20250213,192800,446561830,12240,12240,12240,12240,0
|
||||
20250213,192700,446561830,12240,12240,12240,12240,0
|
||||
20250213,192600,446561830,12240,12240,12240,12240,0
|
||||
20250213,192500,446561830,12240,12240,12240,12240,0
|
||||
20250213,192400,446561830,12240,12240,12240,12240,0
|
||||
20250213,192300,446561830,12240,12240,12240,12240,0
|
||||
20250213,192200,446561830,12240,12240,12240,12240,0
|
||||
20250213,192100,446561830,12240,12240,12240,12240,0
|
||||
20250213,192000,446561830,12240,12240,12240,12240,0
|
||||
20250213,191900,446561830,12240,12240,12240,12240,0
|
||||
20250213,191800,446561830,12240,12240,12240,12240,0
|
||||
20250213,191700,446561830,12240,12240,12240,12240,0
|
||||
20250213,191600,446561830,12240,12240,12240,12240,0
|
||||
20250213,191500,446561830,12240,12240,12240,12240,0
|
||||
20250213,191400,446561830,12240,12240,12240,12240,0
|
||||
20250213,191300,446561830,12240,12240,12240,12240,0
|
||||
20250213,191200,446561830,12240,12240,12240,12240,0
|
||||
20250213,191100,446561830,12240,12240,12240,12240,0
|
||||
20250213,191000,446561830,12240,12240,12240,12240,0
|
||||
20250213,190900,446561830,12240,12240,12240,12240,0
|
||||
20250213,190800,446561830,12240,12240,12240,12240,0
|
||||
20250213,190700,446561830,12240,12240,12240,12240,0
|
||||
20250213,190600,446561830,12240,12240,12240,12240,0
|
||||
20250213,190500,446561830,12240,12240,12240,12240,0
|
||||
20250213,190400,446561830,12240,12240,12240,12240,0
|
||||
20250213,190300,446561830,12240,12240,12240,12240,0
|
||||
20250213,190200,446561830,12240,12240,12240,12240,0
|
||||
20250213,190100,446561830,12240,12240,12240,12240,0
|
||||
20250213,190000,446561830,12240,12240,12240,12240,0
|
||||
20250213,185900,446561830,12240,12240,12240,12240,3398
|
||||
20250213,185800,446561830,12240,12240,12240,12240,0
|
||||
20250213,185700,446561830,12240,12240,12240,12240,0
|
||||
20250213,185600,446561830,12240,12240,12240,12240,0
|
||||
20250213,185500,446561830,12240,12240,12240,12240,0
|
||||
20250213,185400,446561830,12240,12240,12240,12240,0
|
||||
20250213,185300,446561830,12240,12240,12240,12240,0
|
||||
20250213,185200,446561830,12240,12240,12240,12240,0
|
||||
20250213,185100,446561830,12240,12240,12240,12240,0
|
||||
20250213,185000,446561830,12240,12240,12240,12240,0
|
||||
20250213,184900,446561830,12240,12240,12240,12240,0
|
||||
20250213,184800,446561830,12240,12240,12240,12240,0
|
||||
20250213,184700,446561830,12240,12240,12240,12240,0
|
||||
20250213,184600,446561830,12240,12240,12240,12240,0
|
||||
20250213,184500,446561830,12240,12240,12240,12240,0
|
||||
20250213,184400,446561830,12240,12240,12240,12240,0
|
||||
20250213,184300,446561830,12240,12240,12240,12240,0
|
||||
20250213,184200,446561830,12240,12240,12240,12240,0
|
||||
20250213,184100,446561830,12240,12240,12240,12240,0
|
||||
20250213,184000,446561830,12240,12240,12240,12240,0
|
||||
20250213,183900,446561830,12240,12240,12240,12240,0
|
||||
20250213,183800,446561830,12240,12240,12240,12240,0
|
||||
20250213,183700,446561830,12240,12240,12240,12240,0
|
||||
20250213,183600,446561830,12240,12240,12240,12240,0
|
||||
20250213,183500,446561830,12240,12240,12240,12240,0
|
||||
20250213,183400,446561830,12240,12240,12240,12240,0
|
||||
20250213,183300,446561830,12240,12240,12240,12240,0
|
||||
20250213,183200,446561830,12240,12240,12240,12240,0
|
||||
20250213,183100,446561830,12240,12240,12240,12240,0
|
||||
20250213,183000,446561830,12240,12240,12240,12240,0
|
||||
20250213,182900,446561830,12240,12240,12240,12240,3398
|
||||
20250213,182800,446561830,12240,12240,12240,12240,0
|
||||
20250213,182700,446561830,12240,12240,12240,12240,0
|
||||
20250213,182600,446561830,12240,12240,12240,12240,0
|
||||
20250213,182500,446561830,12240,12240,12240,12240,0
|
||||
20250213,182400,446561830,12240,12240,12240,12240,0
|
||||
20250213,182300,446561830,12240,12240,12240,12240,0
|
||||
20250213,182200,446561830,12240,12240,12240,12240,0
|
||||
20250213,182100,446561830,12240,12240,12240,12240,0
|
||||
20250213,182000,446561830,12240,12240,12240,12240,0
|
||||
20250213,181900,446561830,12240,12240,12240,12240,0
|
||||
20250213,181800,446561830,12240,12240,12240,12240,0
|
||||
20250213,181700,446561830,12240,12240,12240,12240,0
|
||||
20250213,181600,446561830,12240,12240,12240,12240,0
|
||||
20250213,181500,446561830,12240,12240,12240,12240,0
|
||||
20250213,181400,446561830,12240,12240,12240,12240,0
|
||||
20250213,181300,446561830,12240,12240,12240,12240,0
|
||||
20250213,181200,446561830,12240,12240,12240,12240,0
|
||||
20250213,181100,446561830,12240,12240,12240,12240,0
|
||||
20250213,181000,446561830,12240,12240,12240,12240,0
|
||||
20250213,180900,446561830,12240,12240,12240,12240,0
|
||||
20250213,180800,446561830,12240,12240,12240,12240,0
|
||||
20250213,180700,446561830,12240,12240,12240,12240,0
|
||||
20250213,180600,446561830,12240,12240,12240,12240,0
|
||||
20250213,180500,446561830,12240,12240,12240,12240,0
|
||||
20250213,180400,446561830,12240,12240,12240,12240,0
|
||||
20250213,180300,446561830,12240,12240,12240,12240,0
|
||||
20250213,180200,446561830,12240,12240,12240,12240,0
|
||||
20250213,180100,446561830,12240,12240,12240,12240,0
|
||||
20250213,180000,446561830,12240,12240,12240,12240,0
|
||||
20250213,175900,446561830,12240,12240,12240,12240,3398
|
||||
20250213,175800,446561830,12240,12240,12240,12240,0
|
||||
20250213,175700,446561830,12240,12240,12240,12240,0
|
||||
20250213,175600,446561830,12240,12240,12240,12240,0
|
||||
20250213,175500,446561830,12240,12240,12240,12240,0
|
||||
20250213,175400,446561830,12240,12240,12240,12240,0
|
||||
20250213,175300,446561830,12240,12240,12240,12240,0
|
||||
20250213,175200,446561830,12240,12240,12240,12240,0
|
||||
20250213,175100,446561830,12240,12240,12240,12240,0
|
||||
20250213,175000,446561830,12240,12240,12240,12240,0
|
||||
20250213,174900,446561830,12240,12240,12240,12240,0
|
||||
20250213,174800,446561830,12240,12240,12240,12240,0
|
||||
20250213,174700,446561830,12240,12240,12240,12240,0
|
||||
20250213,174600,446561830,12240,12240,12240,12240,0
|
||||
20250213,174500,446561830,12240,12240,12240,12240,0
|
||||
20250213,174400,446561830,12240,12240,12240,12240,0
|
||||
20250213,174300,446561830,12240,12240,12240,12240,0
|
||||
20250213,174200,446561830,12240,12240,12240,12240,0
|
||||
20250213,174100,446561830,12240,12240,12240,12240,0
|
||||
20250213,174000,446561830,12240,12240,12240,12240,0
|
||||
20250213,173900,446561830,12240,12240,12240,12240,0
|
||||
20250213,173800,446561830,12240,12240,12240,12240,0
|
||||
20250213,173700,446561830,12240,12240,12240,12240,0
|
||||
20250213,173600,446561830,12240,12240,12240,12240,0
|
||||
20250213,173500,446561830,12240,12240,12240,12240,0
|
||||
20250213,173400,446561830,12240,12240,12240,12240,0
|
||||
20250213,173300,446561830,12240,12240,12240,12240,0
|
||||
20250213,173200,446561830,12240,12240,12240,12240,0
|
||||
20250213,173100,446561830,12240,12240,12240,12240,0
|
||||
20250213,173000,446561830,12240,12240,12240,12240,0
|
||||
20250213,172900,446561830,12240,12240,12240,12240,3398
|
||||
20250213,172800,446561830,12240,12240,12240,12240,0
|
||||
20250213,172700,446561830,12240,12240,12240,12240,0
|
||||
20250213,172600,446561830,12240,12240,12240,12240,0
|
||||
20250213,172500,446561830,12240,12240,12240,12240,0
|
||||
20250213,172400,446561830,12240,12240,12240,12240,0
|
||||
20250213,172300,446561830,12240,12240,12240,12240,0
|
||||
20250213,172200,446561830,12240,12240,12240,12240,0
|
||||
20250213,172100,446561830,12240,12240,12240,12240,0
|
||||
20250213,172000,446561830,12240,12240,12240,12240,0
|
||||
20250213,171900,446561830,12240,12240,12240,12240,0
|
||||
20250213,171800,446561830,12240,12240,12240,12240,0
|
||||
20250213,171700,446561830,12240,12240,12240,12240,0
|
||||
20250213,171600,446561830,12240,12240,12240,12240,0
|
||||
20250213,171500,446561830,12240,12240,12240,12240,0
|
||||
20250213,171400,446561830,12240,12240,12240,12240,0
|
||||
20250213,171300,446561830,12240,12240,12240,12240,0
|
||||
20250213,171200,446561830,12240,12240,12240,12240,0
|
||||
20250213,171100,446561830,12240,12240,12240,12240,0
|
||||
20250213,171000,446561830,12240,12240,12240,12240,0
|
||||
20250213,170900,446561830,12240,12240,12240,12240,0
|
||||
20250213,170800,446561830,12240,12240,12240,12240,0
|
||||
20250213,170700,446561830,12240,12240,12240,12240,0
|
||||
20250213,170600,446561830,12240,12240,12240,12240,0
|
||||
20250213,170500,446561830,12240,12240,12240,12240,0
|
||||
20250213,170400,446561830,12240,12240,12240,12240,0
|
||||
20250213,170300,446561830,12240,12240,12240,12240,0
|
||||
20250213,170200,446561830,12240,12240,12240,12240,0
|
||||
20250213,170100,446561830,12240,12240,12240,12240,0
|
||||
20250213,170000,446561830,12240,12240,12240,12240,0
|
||||
20250213,165900,446561830,12240,12240,12240,12240,3398
|
||||
20250213,165800,446561830,12240,12240,12240,12240,0
|
||||
20250213,165700,446561830,12240,12240,12240,12240,0
|
||||
20250213,165600,446561830,12240,12240,12240,12240,0
|
||||
20250213,165500,446561830,12240,12240,12240,12240,0
|
||||
20250213,165400,446561830,12240,12240,12240,12240,0
|
||||
20250213,165300,446561830,12240,12240,12240,12240,0
|
||||
20250213,165200,446561830,12240,12240,12240,12240,0
|
||||
20250213,165100,446561830,12240,12240,12240,12240,0
|
||||
20250213,165000,446561830,12240,12240,12240,12240,0
|
||||
20250213,164900,446561830,12240,12240,12240,12240,0
|
||||
20250213,164800,446561830,12240,12240,12240,12240,0
|
||||
20250213,164700,446561830,12240,12240,12240,12240,0
|
||||
20250213,164600,446561830,12240,12240,12240,12240,0
|
||||
20250213,164500,446561830,12240,12240,12240,12240,0
|
||||
20250213,164400,446561830,12240,12240,12240,12240,0
|
||||
20250213,164300,446561830,12240,12240,12240,12240,0
|
||||
20250213,164200,446561830,12240,12240,12240,12240,0
|
||||
20250213,164100,446561830,12240,12240,12240,12240,0
|
||||
20250213,164000,446561830,12240,12240,12240,12240,0
|
||||
20250213,163900,446561830,12240,12240,12240,12240,0
|
||||
20250213,163800,446561830,12240,12240,12240,12240,0
|
||||
20250213,163700,446561830,12240,12240,12240,12240,0
|
||||
20250213,163600,446561830,12240,12240,12240,12240,0
|
||||
20250213,163500,446561830,12240,12240,12240,12240,0
|
||||
20250213,163400,446561830,12240,12240,12240,12240,0
|
||||
20250213,163300,446561830,12240,12240,12240,12240,0
|
||||
20250213,163200,446561830,12240,12240,12240,12240,0
|
||||
20250213,163100,446561830,12240,12240,12240,12240,0
|
||||
20250213,163000,446561830,12240,12240,12240,12240,0
|
||||
20250213,162900,446561830,12240,12240,12240,12240,3398
|
||||
20250213,162800,446561830,12240,12240,12240,12240,0
|
||||
20250213,162700,446561830,12240,12240,12240,12240,0
|
||||
20250213,162600,446561830,12240,12240,12240,12240,0
|
||||
20250213,162500,446561830,12240,12240,12240,12240,0
|
||||
20250213,162400,446561830,12240,12240,12240,12240,0
|
||||
20250213,162300,446561830,12240,12240,12240,12240,0
|
||||
20250213,162200,446561830,12240,12240,12240,12240,0
|
||||
20250213,162100,446561830,12240,12240,12240,12240,0
|
||||
20250213,162000,446561830,12240,12240,12240,12240,0
|
||||
20250213,161900,446561830,12240,12240,12240,12240,0
|
||||
20250213,161800,446561830,12240,12240,12240,12240,0
|
||||
20250213,161700,446561830,12240,12240,12240,12240,0
|
||||
20250213,161600,446561830,12240,12240,12240,12240,0
|
||||
20250213,161500,446561830,12240,12240,12240,12240,0
|
||||
20250213,161400,446561830,12240,12240,12240,12240,0
|
||||
20250213,161300,446561830,12240,12240,12240,12240,0
|
||||
20250213,161200,446561830,12240,12240,12240,12240,0
|
||||
20250213,161100,446561830,12240,12240,12240,12240,0
|
||||
20250213,161000,446561830,12240,12240,12240,12240,0
|
||||
20250213,160900,446561830,12240,12240,12240,12240,0
|
||||
20250213,160800,446561830,12240,12240,12240,12240,0
|
||||
20250213,160700,446561830,12240,12240,12240,12240,0
|
||||
20250213,160600,446561830,12240,12240,12240,12240,0
|
||||
20250213,160500,446561830,12240,12240,12240,12240,0
|
||||
20250213,160400,446561830,12240,12240,12240,12240,0
|
||||
20250213,160300,446561830,12240,12240,12240,12240,0
|
||||
20250213,160200,446561830,12240,12240,12240,12240,0
|
||||
20250213,160100,446561830,12240,12240,12240,12240,0
|
||||
20250213,160000,446561830,12240,12240,12240,12240,0
|
||||
20250213,155900,446561830,12240,12240,12240,12240,3398
|
||||
20250213,155800,446561830,12240,12240,12240,12240,0
|
||||
20250213,155700,446561830,12240,12240,12240,12240,0
|
||||
20250213,155600,446561830,12240,12240,12240,12240,0
|
||||
20250213,155500,446561830,12240,12240,12240,12240,0
|
||||
20250213,155400,446561830,12240,12240,12240,12240,0
|
||||
20250213,155300,446561830,12240,12240,12240,12240,0
|
||||
20250213,155200,446561830,12240,12240,12240,12240,0
|
||||
20250213,155100,446561830,12240,12240,12240,12240,0
|
||||
20250213,155000,446561830,12240,12240,12240,12240,0
|
||||
20250213,154900,446561830,12240,12240,12240,12240,0
|
||||
20250213,154800,446561830,12240,12240,12240,12240,0
|
||||
20250213,154700,446561830,12240,12240,12240,12240,0
|
||||
20250213,154600,446561830,12240,12240,12240,12240,0
|
||||
20250213,154500,446561830,12240,12240,12240,12240,0
|
||||
20250213,154400,446561830,12240,12240,12240,12240,0
|
||||
20250213,154300,446561830,12240,12240,12240,12240,0
|
||||
20250213,154200,446561830,12240,12240,12240,12240,0
|
||||
20250213,154100,446561830,12240,12240,12240,12240,0
|
||||
20250213,154000,446561830,12240,12240,12240,12240,0
|
||||
20250213,153900,446561830,12240,12240,12240,12240,0
|
||||
20250213,153800,446561830,12240,12240,12240,12240,0
|
||||
20250213,153700,446561830,12240,12240,12240,12240,0
|
||||
20250213,153600,446561830,12240,12240,12240,12240,0
|
||||
20250213,153500,446561830,12240,12240,12240,12240,0
|
||||
20250213,153400,446561830,12240,12240,12240,12240,0
|
||||
20250213,153300,446561830,12240,12240,12240,12240,0
|
||||
20250213,153200,446561830,12240,12240,12240,12240,0
|
||||
20250213,153100,446561830,12240,12240,12240,12240,0
|
||||
20250213,153000,446561830,12240,12240,12240,12240,3398
|
||||
20250213,152900,404970310,12260,12260,12260,12260,0
|
||||
20250213,152800,404970310,12260,12260,12260,12260,0
|
||||
20250213,152700,404970310,12260,12260,12260,12260,0
|
||||
20250213,152600,404970310,12260,12260,12260,12260,0
|
||||
20250213,152500,404970310,12260,12260,12260,12260,0
|
||||
20250213,152400,404970310,12260,12260,12260,12260,0
|
||||
20250213,152300,404970310,12260,12260,12260,12260,0
|
||||
20250213,152200,404970310,12260,12260,12260,12260,0
|
||||
20250213,152100,404970310,12260,12260,12260,12260,0
|
||||
20250213,152000,404970310,12260,12260,12260,12260,0
|
||||
20250213,151900,404970310,12260,12250,12260,12240,51
|
||||
20250213,151800,404345670,12240,12260,12270,12240,86
|
||||
20250213,151700,403291890,12250,12270,12270,12250,46
|
||||
20250213,151600,402728330,12270,12270,12270,12250,38
|
||||
20250213,151500,402262160,12270,12250,12270,12250,75
|
||||
20250213,151400,401342840,12270,12280,12280,12250,54
|
||||
20250213,151300,400680270,12260,12280,12280,12250,27
|
||||
20250213,151200,400348910,12280,12280,12290,12250,164
|
||||
20250213,151100,398337850,12290,12290,12290,12270,29
|
||||
20250213,151000,397981600,12270,12300,12300,12260,31
|
||||
20250213,150900,397600570,12300,12290,12300,12290,47
|
||||
20250213,150800,397022580,12300,12290,12300,12250,30
|
||||
20250213,150700,396653900,12250,12260,12300,12250,125
|
||||
20250213,150600,395120000,12280,12250,12290,12240,177
|
||||
20250213,150500,392946170,12260,12310,12310,12240,1148
|
||||
20250213,150400,378874290,12310,12310,12320,12310,27
|
||||
20250213,150300,378541750,12310,12320,12320,12310,17
|
||||
20250213,150200,378332330,12320,12310,12320,12310,7
|
||||
20250213,150100,378246130,12310,12320,12330,12310,25
|
||||
20250213,150000,377938020,12320,12330,12330,12310,25
|
||||
20250213,145900,377629900,12320,12320,12320,12320,9
|
||||
20250213,145800,377519020,12320,12320,12330,12320,27
|
||||
20250213,145700,377186210,12320,12310,12320,12310,14
|
||||
20250213,145600,377013830,12310,12310,12310,12300,80
|
||||
20250213,145500,376029650,12300,12300,12300,12300,223
|
||||
20250213,145400,373286750,12320,12330,12330,12320,37
|
||||
20250213,145300,372830560,12330,12330,12330,12330,0
|
||||
20250213,145200,372830560,12330,12330,12330,12300,73
|
||||
20250213,145100,371930940,12330,12340,12340,12330,17
|
||||
20250213,145000,371721170,12330,12340,12340,12330,18
|
||||
20250213,144900,371499060,12330,12330,12330,12320,20
|
||||
20250213,144800,371252470,12330,12330,12330,12330,12
|
||||
20250213,144700,371104510,12350,12340,12350,12340,33
|
||||
20250213,144600,370697000,12330,12330,12340,12330,60
|
||||
20250213,144500,369956690,12340,12340,12340,12340,24
|
||||
20250213,144400,369660530,12300,12320,12330,12300,94
|
||||
20250213,144300,368502990,12330,12330,12330,12330,0
|
||||
20250213,144200,368502990,12330,12350,12350,12330,63
|
||||
20250213,144100,367725470,12330,12340,12340,12330,28
|
||||
20250213,144000,367379960,12320,12320,12320,12320,0
|
||||
20250213,143900,367379960,12320,12350,12350,12320,34
|
||||
20250213,143800,366960380,12320,12370,12370,12320,142
|
||||
20250213,143700,365207500,12370,12380,12380,12370,17
|
||||
20250213,143600,364997050,12370,12380,12380,12370,20
|
||||
20250213,143500,364749470,12380,12380,12380,12380,0
|
||||
20250213,143400,364749470,12380,12380,12380,12380,0
|
||||
20250213,143300,364749470,12380,12380,12380,12380,4
|
||||
20250213,143200,364699950,12380,12380,12380,12370,62
|
||||
20250213,143100,363932400,12370,12370,12380,12370,19
|
||||
20250213,143000,363697210,12370,12380,12380,12370,18
|
||||
20250213,142900,363474380,12370,12380,12380,12370,18
|
||||
20250213,142800,363251550,12390,12390,12390,12390,0
|
||||
20250213,142700,363251550,12390,12390,12390,12390,0
|
||||
20250213,142600,363251550,12390,12380,12400,12380,51
|
||||
20250213,142500,362619500,12380,12370,12380,12370,13
|
||||
20250213,142400,362458570,12370,12370,12370,12370,7
|
||||
20250213,142300,362371980,12360,12370,12370,12360,18
|
||||
20250213,142200,362149330,12370,12370,12370,12370,1
|
||||
20250213,142100,362136960,12380,12390,12390,12380,295
|
||||
20250213,142000,358483910,12400,12390,12400,12380,70
|
||||
20250213,141900,357616500,12390,12380,12390,12380,94
|
||||
20250213,141800,356452560,12370,12350,12370,12340,90
|
||||
20250213,141700,355340610,12350,12350,12350,12350,4
|
||||
20250213,141600,355291210,12350,12350,12350,12350,12
|
||||
20250213,141500,355143010,12340,12340,12340,12340,12
|
||||
20250213,141400,354994930,12340,12370,12370,12340,23
|
||||
20250213,141300,354710600,12380,12350,12380,12350,40
|
||||
20250213,141200,354216120,12350,12340,12350,12340,23
|
||||
20250213,141100,353932180,12340,12340,12340,12340,2
|
||||
20250213,141000,353907500,12320,12320,12330,12320,39
|
||||
20250213,140900,353426670,12320,12320,12320,12320,2
|
||||
20250213,140800,353402030,12330,12330,12330,12330,0
|
||||
20250213,140700,353402030,12330,12330,12330,12330,16
|
||||
20250213,140600,353204750,12320,12320,12320,12320,5
|
||||
20250213,140500,353143150,12310,12310,12310,12310,0
|
||||
20250213,140400,353143150,12310,12300,12320,12290,171
|
||||
20250213,140300,351036750,12290,12330,12330,12280,227
|
||||
20250213,140200,348246140,12250,12270,12290,12240,181
|
||||
20250213,140100,346026130,12270,12330,12330,12270,757
|
||||
20250213,140000,336714330,12340,12340,12340,12340,83
|
||||
20250213,135900,335690110,12340,12350,12350,12340,16
|
||||
20250213,135800,335492550,12350,12350,12350,12350,0
|
||||
20250213,135700,335492550,12350,12350,12350,12350,0
|
||||
20250213,135600,335492550,12350,12350,12360,12350,91
|
||||
20250213,135500,334367840,12350,12350,12350,12350,1
|
||||
20250213,135400,334355490,12330,12330,12330,12330,11
|
||||
20250213,135300,334219860,12330,12330,12330,12330,45
|
||||
20250213,135200,333665010,12330,12330,12350,12330,269
|
||||
20250213,135100,330343070,12320,12300,12330,12300,27
|
||||
20250213,135000,330010340,12310,12300,12310,12290,160
|
||||
20250213,134900,328042220,12270,12270,12270,12270,0
|
||||
20250213,134800,328042220,12270,12270,12270,12270,0
|
||||
20250213,134700,328042220,12270,12270,12270,12270,3
|
||||
20250213,134600,328005410,12300,12300,12300,12300,0
|
||||
20250213,134500,328005410,12300,12310,12310,12300,79
|
||||
20250213,134400,327033690,12290,12280,12310,12280,163
|
||||
20250213,134300,325029030,12280,12270,12280,12270,77
|
||||
20250213,134200,324084220,12270,12270,12270,12270,0
|
||||
20250213,134100,324084220,12270,12270,12270,12270,0
|
||||
20250213,134000,324084220,12270,12270,12270,12270,0
|
||||
20250213,133900,324084220,12270,12270,12270,12270,8
|
||||
20250213,133800,323986060,12270,12250,12270,12250,408
|
||||
20250213,133700,318984450,12230,12230,12230,12230,0
|
||||
20250213,133600,318984450,12230,12230,12230,12230,0
|
||||
20250213,133500,318984450,12230,12270,12270,12220,82
|
||||
20250213,133400,317981010,12260,12300,12300,12260,112
|
||||
20250213,133300,316604420,12300,12310,12310,12300,66
|
||||
20250213,133200,315791970,12300,12360,12360,12300,218
|
||||
20250213,133100,313105090,12390,12390,12390,12390,0
|
||||
20250213,133000,313105090,12390,12390,12390,12390,45
|
||||
20250213,132900,312547540,12400,12400,12400,12400,2
|
||||
20250213,132800,312522740,12400,12420,12420,12400,22
|
||||
20250213,132700,312249690,12400,12400,12400,12400,0
|
||||
20250213,132600,312249690,12400,12410,12410,12360,676
|
||||
20250213,132500,303871400,12400,12400,12400,12400,78
|
||||
20250213,132400,302904200,12390,12390,12410,12390,270
|
||||
20250213,132300,299554560,12390,12390,12390,12390,0
|
||||
20250213,132200,299554560,12390,12390,12390,12380,38
|
||||
20250213,132100,299083820,12400,12390,12440,12300,2692
|
||||
20250213,132000,265769440,12430,12480,12480,12410,706
|
||||
20250213,131900,256983460,12480,12450,12520,12450,644
|
||||
20250213,131800,248943060,12440,12400,12450,12390,130
|
||||
20250213,131700,247327520,12410,12440,12440,12410,490
|
||||
20250213,131600,241238370,12440,12430,12450,12430,48
|
||||
20250213,131500,240641140,12430,12480,12500,12430,175
|
||||
20250213,131400,238459450,12520,12480,12530,12480,198
|
||||
20250213,131300,235982660,12470,12460,12480,12430,353
|
||||
20250213,131200,231589010,12420,12310,12470,12310,264
|
||||
20250213,131100,228307790,12440,12500,12510,12440,764
|
||||
20250213,131000,218790490,12500,12530,12530,12460,343
|
||||
20250213,130900,214508170,12540,12370,12700,12370,1838
|
||||
20250213,130800,191474610,12380,12270,12410,12270,2948
|
||||
20250213,130700,154961640,12270,12220,12280,12220,122
|
||||
20250213,130600,153465660,12220,12300,12300,12180,224
|
||||
20250213,130500,150728910,12310,12200,12320,12170,438
|
||||
20250213,130400,145354660,12200,12200,12200,12190,27
|
||||
20250213,130300,145025490,12190,12190,12190,12190,26
|
||||
20250213,130200,144708550,12180,12180,12180,12180,8
|
||||
20250213,130100,144611110,12190,12190,12190,12190,0
|
||||
20250213,130000,144611110,12190,12200,12200,12190,11
|
||||
20250213,125900,144476920,12330,12120,12330,12110,162
|
||||
20250213,125800,142506320,12120,12200,12200,12120,144
|
||||
20250213,125700,140751100,12190,12120,12190,12120,120
|
||||
20250213,125600,139290970,12130,12090,12130,12080,221
|
||||
20250213,125500,136614460,12090,12100,12100,12090,27
|
||||
20250213,125400,136287770,12100,12100,12100,12100,0
|
||||
20250213,125300,136287770,12100,12090,12100,12080,119
|
||||
20250213,125200,134848000,12100,12080,12100,12080,10
|
||||
20250213,125100,134727160,12080,12080,12080,12080,0
|
||||
20250213,125000,134727160,12080,12080,12080,12080,2
|
||||
20250213,124900,134703000,12080,12080,12090,12080,28
|
||||
20250213,124800,134364540,12070,12070,12070,12070,1
|
||||
20250213,124700,134352470,12070,12070,12070,12070,0
|
||||
20250213,124600,134352470,12070,12070,12070,12070,0
|
||||
20250213,124500,134352470,12070,12070,12070,12070,3
|
||||
20250213,124400,134316260,12080,12060,12090,12050,666
|
||||
20250213,124300,126271350,12070,12060,12070,12060,22
|
||||
20250213,124200,126005820,12080,12080,12080,12080,0
|
||||
20250213,124100,126005820,12080,12050,12080,12050,10
|
||||
20250213,124000,125885100,12080,12020,12080,12020,212
|
||||
20250213,123900,123326980,12010,12010,12010,12010,13
|
||||
20250213,123800,123170850,12000,12000,12000,12000,0
|
||||
20250213,123700,123170850,12000,12000,12000,12000,0
|
||||
20250213,123600,123170850,12000,12000,12000,12000,23
|
||||
20250213,123500,122894850,12020,12020,12020,12020,3
|
||||
20250213,123400,122858790,12010,12010,12010,12010,6
|
||||
20250213,123300,122786730,12000,12000,12000,12000,0
|
||||
20250213,123200,122786730,12000,12000,12000,12000,0
|
||||
20250213,123100,122786730,12000,12000,12000,12000,0
|
||||
20250213,123000,122786730,12000,12000,12010,12000,24
|
||||
20250213,122900,122498560,12000,12000,12000,12000,0
|
||||
20250213,122800,122498560,12000,12010,12010,12000,54
|
||||
20250213,122700,121850530,12010,12010,12010,12010,18
|
||||
20250213,122600,121634350,12010,12010,12010,12010,0
|
||||
20250213,122500,121634350,12010,12010,12010,12010,0
|
||||
20250213,122400,121634350,12010,12010,12010,12010,0
|
||||
20250213,122300,121634350,12010,12010,12010,12010,11
|
||||
20250213,122200,121502240,12020,12030,12030,12010,48
|
||||
20250213,122100,120925030,12030,12030,12030,12030,2
|
||||
20250213,122000,120900970,12030,12010,12030,12010,14
|
||||
20250213,121900,120732680,12010,12010,12010,12010,0
|
||||
20250213,121800,120732680,12010,12010,12010,12010,0
|
||||
20250213,121700,120732680,12010,12010,12010,12000,17
|
||||
20250213,121600,120528520,11990,12000,12000,11990,85
|
||||
20250213,121500,119508560,12010,12010,12010,12010,0
|
||||
20250213,121400,119508560,12010,12010,12010,12010,6
|
||||
20250213,121300,119436500,12000,12010,12060,12000,215
|
||||
20250213,121200,116847520,12000,12000,12000,12000,65
|
||||
20250213,121100,116067520,12000,12000,12000,12000,3
|
||||
20250213,121000,116031520,12000,12000,12010,12000,54
|
||||
20250213,120900,115383490,12000,12000,12000,12000,22
|
||||
20250213,120800,115119490,12020,12030,12030,12020,111
|
||||
20250213,120700,113784210,12000,12000,12000,12000,49
|
||||
20250213,120600,113196210,12000,12000,12000,12000,3
|
||||
20250213,120500,113160210,12000,11990,12020,11980,716
|
||||
20250213,120400,104568150,12000,12000,12000,12000,0
|
||||
20250213,120300,104568150,12000,11970,12000,11960,301
|
||||
20250213,120200,100959580,11950,11960,11960,11950,104
|
||||
20250213,120100,99715770,11970,11970,11970,11970,0
|
||||
20250213,120000,99715770,11970,11960,11970,11950,48
|
||||
20250213,115900,99141610,11970,11960,11970,11960,12
|
||||
20250213,115800,98998080,11960,11960,11960,11950,107
|
||||
20250213,115700,97718390,11950,11950,11950,11950,0
|
||||
20250213,115600,97718390,11950,11960,11960,11950,96
|
||||
20250213,115500,96570260,11960,11960,11960,11960,37
|
||||
20250213,115400,96127740,11960,11970,11970,11960,25
|
||||
20250213,115300,95828500,11970,11970,11970,11970,0
|
||||
20250213,115200,95828500,11970,11970,11970,11970,0
|
||||
20250213,115100,95828500,11970,11970,11970,11970,0
|
||||
20250213,115000,95828500,11970,11970,11970,11970,0
|
||||
20250213,114900,95828500,11970,11970,11970,11970,0
|
||||
20250213,114800,95828500,11970,11970,11970,11970,0
|
||||
20250213,114700,95828500,11970,11980,11980,11970,20
|
||||
20250213,114600,95588910,11970,11970,11970,11970,0
|
||||
20250213,114500,95588910,11970,11970,11970,11970,0
|
||||
20250213,114400,95588910,11970,11970,11970,11970,0
|
||||
20250213,114300,95588910,11970,11970,11970,11970,0
|
||||
20250213,114200,95588910,11970,11970,11970,11970,0
|
||||
20250213,114100,95588910,11970,11970,11970,11970,2
|
||||
20250213,114000,95564970,11970,11970,11970,11970,0
|
||||
20250213,113900,95564970,11970,11970,11970,11970,0
|
||||
20250213,113800,95564970,11970,11970,11970,11970,3
|
||||
20250213,113700,95529060,11960,11960,11960,11960,0
|
||||
20250213,113600,95529060,11960,11960,11960,11960,0
|
||||
20250213,113500,95529060,11960,11960,11960,11960,0
|
||||
20250213,113400,95529060,11960,11960,11960,11960,24
|
||||
20250213,113300,95242020,11950,11950,11950,11950,0
|
||||
20250213,113200,95242020,11950,11950,11950,11950,2
|
||||
20250213,113100,95218120,11950,11950,11950,11950,0
|
||||
20250213,113000,95218120,11950,11950,11950,11950,0
|
||||
20250213,112900,95218120,11950,11950,11950,11950,8
|
||||
20250213,112800,95122520,11950,11950,11950,11950,0
|
||||
20250213,112700,95122520,11950,11950,11950,11950,0
|
||||
20250213,112600,95122520,11950,11950,11950,11950,0
|
||||
20250213,112500,95122520,11950,11950,11950,11950,5
|
||||
20250213,112400,95062770,11950,11950,11950,11950,1
|
||||
20250213,112300,95050820,11930,11940,11940,11930,48
|
||||
20250213,112200,94477720,11930,11940,11940,11930,107
|
||||
20250213,112100,93200210,11920,11920,11920,11920,0
|
||||
20250213,112000,93200210,11920,11920,11920,11920,0
|
||||
20250213,111900,93200210,11920,11920,11920,11920,0
|
||||
20250213,111800,93200210,11920,11920,11920,11920,0
|
||||
20250213,111700,93200210,11920,11930,11930,11920,19
|
||||
20250213,111600,92973550,11930,11950,11950,11930,322
|
||||
20250213,111500,89126920,11960,11960,11960,11960,0
|
||||
20250213,111400,89126920,11960,11960,11960,11960,4
|
||||
20250213,111300,89079080,11960,11960,11960,11960,4
|
||||
20250213,111200,89031240,11950,11960,11960,11950,12
|
||||
20250213,111100,88887730,11950,11950,11950,11950,0
|
||||
20250213,111000,88887730,11950,11960,11960,11950,12
|
||||
20250213,110900,88744230,11950,11970,11970,11950,49
|
||||
20250213,110800,88158070,11970,11970,11970,11970,54
|
||||
20250213,110700,87511690,11970,11970,11970,11970,2
|
||||
20250213,110600,87487750,11970,11970,11970,11970,32
|
||||
20250213,110500,87104710,11970,11970,11970,11970,0
|
||||
20250213,110400,87104710,11970,11970,11970,11970,0
|
||||
20250213,110300,87104710,11970,11970,11970,11970,0
|
||||
20250213,110200,87104710,11970,11970,11970,11970,0
|
||||
20250213,110100,87104710,11970,11970,11970,11970,0
|
||||
20250213,110000,87104710,11970,11970,11970,11970,2
|
||||
20250213,105900,87080770,11970,11970,11970,11970,0
|
||||
20250213,105800,87080770,11970,11970,11970,11970,32
|
||||
20250213,105700,86697730,11980,11980,11980,11980,6
|
||||
20250213,105600,86625850,11980,11970,11990,11970,105
|
||||
20250213,105500,85367980,11960,11970,11970,11960,6
|
||||
20250213,105400,85296170,11970,11970,11970,11970,0
|
||||
20250213,105300,85296170,11970,11970,11970,11970,2
|
||||
20250213,105200,85272230,11950,11950,11950,11950,0
|
||||
20250213,105100,85272230,11950,11950,11950,11950,0
|
||||
20250213,105000,85272230,11950,11950,11950,11950,0
|
||||
20250213,104900,85272230,11950,11950,11950,11950,0
|
||||
20250213,104800,85272230,11950,11950,11950,11950,0
|
||||
20250213,104700,85272230,11950,11950,11950,11950,0
|
||||
20250213,104600,85272230,11950,11960,11960,11950,31
|
||||
20250213,104500,84901490,11960,11960,11960,11960,4
|
||||
20250213,104400,84853650,11960,11960,11960,11960,2
|
||||
20250213,104300,84829730,11950,11950,11950,11950,0
|
||||
20250213,104200,84829730,11950,11960,11960,11950,37
|
||||
20250213,104100,84387230,11950,11950,11950,11950,3
|
||||
20250213,104000,84351380,11960,11960,11960,11960,10
|
||||
20250213,103900,84231780,11940,11940,11940,11940,0
|
||||
20250213,103800,84231780,11940,11960,11960,11940,118
|
||||
20250213,103700,82821090,11980,11980,11980,11980,0
|
||||
20250213,103600,82821090,11980,11980,11980,11980,0
|
||||
20250213,103500,82821090,11980,11980,11980,11980,26
|
||||
20250213,103400,82509610,12000,12000,12000,12000,0
|
||||
20250213,103300,82509610,12000,12000,12000,12000,0
|
||||
20250213,103200,82509610,12000,12000,12000,12000,0
|
||||
20250213,103100,82509610,12000,12000,12000,12000,0
|
||||
20250213,103000,82509610,12000,12000,12000,12000,0
|
||||
20250213,102900,82509610,12000,12000,12000,12000,0
|
||||
20250213,102800,82509610,12000,12000,12000,12000,0
|
||||
20250213,102700,82509610,12000,11990,12000,11990,100
|
||||
20250213,102600,81309690,11980,11980,11980,11980,0
|
||||
20250213,102500,81309690,11980,11960,11980,11950,45
|
||||
20250213,102400,80771670,11990,11990,11990,11990,0
|
||||
20250213,102300,80771670,11990,11990,11990,11990,0
|
||||
20250213,102200,80771670,11990,11990,11990,11980,50
|
||||
20250213,102100,80172190,11950,11970,11970,11950,111
|
||||
20250213,102000,78843710,11970,11970,11970,11970,2
|
||||
20250213,101900,78819770,11950,11990,11990,11950,34
|
||||
20250213,101800,78413150,11990,11990,11990,11990,2
|
||||
20250213,101700,78389170,11980,11980,11980,11980,64
|
||||
20250213,101600,77622450,12020,12000,12020,11990,92
|
||||
20250213,101500,76518470,12000,12000,12000,12000,0
|
||||
20250213,101400,76518470,12000,12000,12000,12000,0
|
||||
20250213,101300,76518470,12000,12000,12000,12000,0
|
||||
20250213,101200,76518470,12000,12000,12000,12000,0
|
||||
20250213,101100,76518470,12000,12000,12000,12000,0
|
||||
20250213,101000,76518470,12000,11990,12000,11980,88
|
||||
20250213,100900,75463380,11990,11990,11990,11980,17
|
||||
20250213,100800,75259560,11990,12000,12000,11990,62
|
||||
20250213,100700,74515680,12000,12000,12000,12000,9
|
||||
20250213,100600,74407680,12010,12010,12010,12010,0
|
||||
20250213,100500,74407680,12010,12010,12010,12010,0
|
||||
20250213,100400,74407680,12010,12020,12020,12010,20
|
||||
20250213,100300,74167400,12010,12010,12020,12000,111
|
||||
20250213,100200,72834210,12000,12000,12010,12000,19
|
||||
20250213,100100,72606110,12010,12010,12010,12000,54
|
||||
20250213,100000,71957600,11980,11980,12000,11980,252
|
||||
20250213,095900,68934560,12000,12000,12000,12000,0
|
||||
20250213,095800,68934560,12000,11980,12000,11980,11
|
||||
20250213,095700,68802760,11990,12010,12010,11990,676
|
||||
20250213,095600,60688080,12010,12040,12040,12010,16
|
||||
20250213,095500,60495540,12040,12040,12040,12040,0
|
||||
20250213,095400,60495540,12040,12040,12040,12040,10
|
||||
20250213,095300,60375140,11980,11980,11980,11980,0
|
||||
20250213,095200,60375140,11980,11990,11990,11980,36
|
||||
20250213,095100,59943520,12050,12050,12050,12050,1
|
||||
20250213,095000,59931470,12010,12010,12010,12010,9
|
||||
20250213,094900,59823380,12000,12010,12050,12000,495
|
||||
20250213,094800,53871480,12000,12000,12000,12000,0
|
||||
20250213,094700,53871480,12000,12000,12000,12000,5
|
||||
20250213,094600,53811480,11980,12000,12000,11970,28
|
||||
20250213,094500,53476010,12010,12010,12010,11950,142
|
||||
20250213,094400,51772560,12010,11970,12010,11960,293
|
||||
20250213,094300,48264490,11940,11960,11970,11940,135
|
||||
20250213,094200,46650530,11960,11990,11990,11960,64
|
||||
20250213,094100,45884090,12010,12010,12010,12010,0
|
||||
20250213,094000,45884090,12010,12010,12010,12010,0
|
||||
20250213,093900,45884090,12010,12010,12010,12010,0
|
||||
20250213,093800,45884090,12010,12010,12010,12010,1
|
||||
20250213,093700,45872080,12010,12010,12010,12010,1
|
||||
20250213,093600,45860070,12000,12000,12000,12000,0
|
||||
20250213,093500,45860070,12000,12010,12010,12000,11
|
||||
20250213,093400,45727970,11990,11990,11990,11990,2
|
||||
20250213,093300,45703990,11990,11990,12000,11990,21
|
||||
20250213,093200,45452030,11980,12000,12010,11980,158
|
||||
20250213,093100,43557070,11980,11990,12000,11970,239
|
||||
20250213,093000,40693230,11980,11970,11990,11970,22
|
||||
20250213,092900,40429760,11950,11960,11960,11940,31
|
||||
20250213,092800,40059080,11930,11930,11940,11910,522
|
||||
20250213,092700,33831760,11970,11970,11970,11970,1
|
||||
20250213,092600,33819790,12010,11950,12010,11920,304
|
||||
20250213,092500,30188450,12020,12020,12020,12020,1
|
||||
20250213,092400,30176430,12030,12030,12030,12030,0
|
||||
20250213,092300,30176430,12030,11980,12030,11940,57
|
||||
20250213,092200,29494380,12040,12040,12040,12040,0
|
||||
20250213,092100,29494380,12040,12040,12040,12040,0
|
||||
20250213,092000,29494380,12040,12050,12050,12040,2
|
||||
20250213,091900,29470290,11980,11990,12050,11980,6
|
||||
20250213,091800,29398250,12000,12070,12070,12000,44
|
||||
20250213,091700,28870120,12000,12010,12070,12000,8
|
||||
20250213,091600,28773990,12080,11990,12090,11980,10
|
||||
20250213,091500,28653900,12110,12110,12120,12100,317
|
||||
20250213,091400,24812630,12110,11990,12110,11990,11
|
||||
20250213,091300,24679740,12110,11980,12110,11980,274
|
||||
20250213,091200,21383620,12040,12010,12050,11990,168
|
||||
20250213,091100,19366780,12020,12040,12040,12020,157
|
||||
20250213,091000,17477820,12060,12060,12130,12060,352
|
||||
20250213,090900,13226120,12060,11990,12060,11990,180
|
||||
20250213,090800,11060210,12010,11950,12010,11940,214
|
||||
20250213,090700,8495160,11930,11930,11930,11930,74
|
||||
20250213,090600,7612340,11930,12100,12100,11920,99
|
||||
20250213,090500,6422260,11920,12150,12150,11920,148
|
||||
20250213,090400,4649210,11970,11980,11990,11970,127
|
||||
20250213,090300,3127470,11980,11980,11980,11980,0
|
||||
20250213,090200,3127470,11980,11980,11980,11980,0
|
||||
20250213,090100,3127470,11980,11980,11980,11980,0
|
||||
20250213,090000,3127470,11980,11980,12180,11970,261
|
||||
|
Reference in New Issue
Block a user