Update 2025-02-13 2830 candle_min
This commit is contained in:
663
086890/min/candle-20250213.csv
Normal file
663
086890/min/candle-20250213.csv
Normal file
@@ -0,0 +1,663 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250213,200100,985375830,5150,5150,5150,5150,5217
|
||||
20250213,200000,985375830,5150,5150,5150,5150,0
|
||||
20250213,195900,985375830,5150,5150,5150,5150,0
|
||||
20250213,195800,985375830,5150,5150,5150,5150,0
|
||||
20250213,195700,985375830,5150,5150,5150,5150,0
|
||||
20250213,195600,985375830,5150,5150,5150,5150,0
|
||||
20250213,195500,985375830,5150,5150,5150,5150,0
|
||||
20250213,195400,985375830,5150,5150,5150,5150,0
|
||||
20250213,195300,985375830,5150,5150,5150,5150,0
|
||||
20250213,195200,985375830,5150,5150,5150,5150,0
|
||||
20250213,195100,985375830,5150,5150,5150,5150,0
|
||||
20250213,195000,985375830,5150,5150,5150,5150,0
|
||||
20250213,194900,985375830,5150,5150,5150,5150,0
|
||||
20250213,194800,985375830,5150,5150,5150,5150,0
|
||||
20250213,194700,985375830,5150,5150,5150,5150,0
|
||||
20250213,194600,985375830,5150,5150,5150,5150,0
|
||||
20250213,194500,985375830,5150,5150,5150,5150,0
|
||||
20250213,194400,985375830,5150,5150,5150,5150,0
|
||||
20250213,194300,985375830,5150,5150,5150,5150,0
|
||||
20250213,194200,985375830,5150,5150,5150,5150,0
|
||||
20250213,194100,985375830,5150,5150,5150,5150,0
|
||||
20250213,194000,985375830,5150,5150,5150,5150,0
|
||||
20250213,193900,985375830,5150,5150,5150,5150,0
|
||||
20250213,193800,985375830,5150,5150,5150,5150,0
|
||||
20250213,193700,985375830,5150,5150,5150,5150,0
|
||||
20250213,193600,985375830,5150,5150,5150,5150,0
|
||||
20250213,193500,985375830,5150,5150,5150,5150,0
|
||||
20250213,193400,985375830,5150,5150,5150,5150,0
|
||||
20250213,193300,985375830,5150,5150,5150,5150,0
|
||||
20250213,193200,985375830,5150,5150,5150,5150,0
|
||||
20250213,193100,985375830,5150,5150,5150,5150,5217
|
||||
20250213,193000,985375830,5150,5150,5150,5150,0
|
||||
20250213,192900,985375830,5150,5150,5150,5150,0
|
||||
20250213,192800,985375830,5150,5150,5150,5150,0
|
||||
20250213,192700,985375830,5150,5150,5150,5150,0
|
||||
20250213,192600,985375830,5150,5150,5150,5150,0
|
||||
20250213,192500,985375830,5150,5150,5150,5150,0
|
||||
20250213,192400,985375830,5150,5150,5150,5150,0
|
||||
20250213,192300,985375830,5150,5150,5150,5150,0
|
||||
20250213,192200,985375830,5150,5150,5150,5150,0
|
||||
20250213,192100,985375830,5150,5150,5150,5150,0
|
||||
20250213,192000,985375830,5150,5150,5150,5150,0
|
||||
20250213,191900,985375830,5150,5150,5150,5150,0
|
||||
20250213,191800,985375830,5150,5150,5150,5150,0
|
||||
20250213,191700,985375830,5150,5150,5150,5150,0
|
||||
20250213,191600,985375830,5150,5150,5150,5150,0
|
||||
20250213,191500,985375830,5150,5150,5150,5150,0
|
||||
20250213,191400,985375830,5150,5150,5150,5150,0
|
||||
20250213,191300,985375830,5150,5150,5150,5150,0
|
||||
20250213,191200,985375830,5150,5150,5150,5150,0
|
||||
20250213,191100,985375830,5150,5150,5150,5150,0
|
||||
20250213,191000,985375830,5150,5150,5150,5150,0
|
||||
20250213,190900,985375830,5150,5150,5150,5150,0
|
||||
20250213,190800,985375830,5150,5150,5150,5150,0
|
||||
20250213,190700,985375830,5150,5150,5150,5150,0
|
||||
20250213,190600,985375830,5150,5150,5150,5150,0
|
||||
20250213,190500,985375830,5150,5150,5150,5150,0
|
||||
20250213,190400,985375830,5150,5150,5150,5150,0
|
||||
20250213,190300,985375830,5150,5150,5150,5150,0
|
||||
20250213,190200,985375830,5150,5150,5150,5150,0
|
||||
20250213,190100,985375830,5150,5150,5150,5150,5217
|
||||
20250213,190000,985375830,5150,5150,5150,5150,0
|
||||
20250213,185900,985375830,5150,5150,5150,5150,0
|
||||
20250213,185800,985375830,5150,5150,5150,5150,0
|
||||
20250213,185700,985375830,5150,5150,5150,5150,0
|
||||
20250213,185600,985375830,5150,5150,5150,5150,0
|
||||
20250213,185500,985375830,5150,5150,5150,5150,0
|
||||
20250213,185400,985375830,5150,5150,5150,5150,0
|
||||
20250213,185300,985375830,5150,5150,5150,5150,0
|
||||
20250213,185200,985375830,5150,5150,5150,5150,0
|
||||
20250213,185100,985375830,5150,5150,5150,5150,0
|
||||
20250213,185000,985375830,5150,5150,5150,5150,0
|
||||
20250213,184900,985375830,5150,5150,5150,5150,0
|
||||
20250213,184800,985375830,5150,5150,5150,5150,0
|
||||
20250213,184700,985375830,5150,5150,5150,5150,0
|
||||
20250213,184600,985375830,5150,5150,5150,5150,0
|
||||
20250213,184500,985375830,5150,5150,5150,5150,0
|
||||
20250213,184400,985375830,5150,5150,5150,5150,0
|
||||
20250213,184300,985375830,5150,5150,5150,5150,0
|
||||
20250213,184200,985375830,5150,5150,5150,5150,0
|
||||
20250213,184100,985375830,5150,5150,5150,5150,0
|
||||
20250213,184000,985375830,5150,5150,5150,5150,0
|
||||
20250213,183900,985375830,5150,5150,5150,5150,0
|
||||
20250213,183800,985375830,5150,5150,5150,5150,0
|
||||
20250213,183700,985375830,5150,5150,5150,5150,0
|
||||
20250213,183600,985375830,5150,5150,5150,5150,0
|
||||
20250213,183500,985375830,5150,5150,5150,5150,0
|
||||
20250213,183400,985375830,5150,5150,5150,5150,0
|
||||
20250213,183300,985375830,5150,5150,5150,5150,0
|
||||
20250213,183200,985375830,5150,5150,5150,5150,0
|
||||
20250213,183100,985375830,5150,5150,5150,5150,5217
|
||||
20250213,183000,985375830,5150,5150,5150,5150,0
|
||||
20250213,182900,985375830,5150,5150,5150,5150,0
|
||||
20250213,182800,985375830,5150,5150,5150,5150,0
|
||||
20250213,182700,985375830,5150,5150,5150,5150,0
|
||||
20250213,182600,985375830,5150,5150,5150,5150,0
|
||||
20250213,182500,985375830,5150,5150,5150,5150,0
|
||||
20250213,182400,985375830,5150,5150,5150,5150,0
|
||||
20250213,182300,985375830,5150,5150,5150,5150,0
|
||||
20250213,182200,985375830,5150,5150,5150,5150,0
|
||||
20250213,182100,985375830,5150,5150,5150,5150,0
|
||||
20250213,182000,985375830,5150,5150,5150,5150,0
|
||||
20250213,181900,985375830,5150,5150,5150,5150,0
|
||||
20250213,181800,985375830,5150,5150,5150,5150,0
|
||||
20250213,181700,985375830,5150,5150,5150,5150,0
|
||||
20250213,181600,985375830,5150,5150,5150,5150,0
|
||||
20250213,181500,985375830,5150,5150,5150,5150,0
|
||||
20250213,181400,985375830,5150,5150,5150,5150,0
|
||||
20250213,181300,985375830,5150,5150,5150,5150,0
|
||||
20250213,181200,985375830,5150,5150,5150,5150,0
|
||||
20250213,181100,985375830,5150,5150,5150,5150,0
|
||||
20250213,181000,985375830,5150,5150,5150,5150,0
|
||||
20250213,180900,985375830,5150,5150,5150,5150,0
|
||||
20250213,180800,985375830,5150,5150,5150,5150,0
|
||||
20250213,180700,985375830,5150,5150,5150,5150,0
|
||||
20250213,180600,985375830,5150,5150,5150,5150,0
|
||||
20250213,180500,985375830,5150,5150,5150,5150,0
|
||||
20250213,180400,985375830,5150,5150,5150,5150,0
|
||||
20250213,180300,985375830,5150,5150,5150,5150,0
|
||||
20250213,180200,985375830,5150,5150,5150,5150,0
|
||||
20250213,180100,985375830,5150,5150,5150,5150,5217
|
||||
20250213,180000,985375830,5150,5150,5150,5150,0
|
||||
20250213,175900,985375830,5150,5150,5150,5150,0
|
||||
20250213,175800,985375830,5150,5150,5150,5150,0
|
||||
20250213,175700,985375830,5150,5150,5150,5150,0
|
||||
20250213,175600,985375830,5150,5150,5150,5150,0
|
||||
20250213,175500,985375830,5150,5150,5150,5150,0
|
||||
20250213,175400,985375830,5150,5150,5150,5150,0
|
||||
20250213,175300,985375830,5150,5150,5150,5150,0
|
||||
20250213,175200,985375830,5150,5150,5150,5150,0
|
||||
20250213,175100,985375830,5150,5150,5150,5150,0
|
||||
20250213,175000,985375830,5150,5150,5150,5150,0
|
||||
20250213,174900,985375830,5150,5150,5150,5150,0
|
||||
20250213,174800,985375830,5150,5150,5150,5150,0
|
||||
20250213,174700,985375830,5150,5150,5150,5150,0
|
||||
20250213,174600,985375830,5150,5150,5150,5150,0
|
||||
20250213,174500,985375830,5150,5150,5150,5150,0
|
||||
20250213,174400,985375830,5150,5150,5150,5150,0
|
||||
20250213,174300,985375830,5150,5150,5150,5150,0
|
||||
20250213,174200,985375830,5150,5150,5150,5150,0
|
||||
20250213,174100,985375830,5150,5150,5150,5150,0
|
||||
20250213,174000,985375830,5150,5150,5150,5150,0
|
||||
20250213,173900,985375830,5150,5150,5150,5150,0
|
||||
20250213,173800,985375830,5150,5150,5150,5150,0
|
||||
20250213,173700,985375830,5150,5150,5150,5150,0
|
||||
20250213,173600,985375830,5150,5150,5150,5150,0
|
||||
20250213,173500,985375830,5150,5150,5150,5150,0
|
||||
20250213,173400,985375830,5150,5150,5150,5150,0
|
||||
20250213,173300,985375830,5150,5150,5150,5150,0
|
||||
20250213,173200,985375830,5150,5150,5150,5150,0
|
||||
20250213,173100,985375830,5150,5150,5150,5150,5217
|
||||
20250213,173000,985375830,5150,5150,5150,5150,0
|
||||
20250213,172900,985375830,5150,5150,5150,5150,0
|
||||
20250213,172800,985375830,5150,5150,5150,5150,0
|
||||
20250213,172700,985375830,5150,5150,5150,5150,0
|
||||
20250213,172600,985375830,5150,5150,5150,5150,0
|
||||
20250213,172500,985375830,5150,5150,5150,5150,0
|
||||
20250213,172400,985375830,5150,5150,5150,5150,0
|
||||
20250213,172300,985375830,5150,5150,5150,5150,0
|
||||
20250213,172200,985375830,5150,5150,5150,5150,0
|
||||
20250213,172100,985375830,5150,5150,5150,5150,0
|
||||
20250213,172000,985375830,5150,5150,5150,5150,0
|
||||
20250213,171900,985375830,5150,5150,5150,5150,0
|
||||
20250213,171800,985375830,5150,5150,5150,5150,0
|
||||
20250213,171700,985375830,5150,5150,5150,5150,0
|
||||
20250213,171600,985375830,5150,5150,5150,5150,0
|
||||
20250213,171500,985375830,5150,5150,5150,5150,0
|
||||
20250213,171400,985375830,5150,5150,5150,5150,0
|
||||
20250213,171300,985375830,5150,5150,5150,5150,0
|
||||
20250213,171200,985375830,5150,5150,5150,5150,0
|
||||
20250213,171100,985375830,5150,5150,5150,5150,0
|
||||
20250213,171000,985375830,5150,5150,5150,5150,0
|
||||
20250213,170900,985375830,5150,5150,5150,5150,0
|
||||
20250213,170800,985375830,5150,5150,5150,5150,0
|
||||
20250213,170700,985375830,5150,5150,5150,5150,0
|
||||
20250213,170600,985375830,5150,5150,5150,5150,0
|
||||
20250213,170500,985375830,5150,5150,5150,5150,0
|
||||
20250213,170400,985375830,5150,5150,5150,5150,0
|
||||
20250213,170300,985375830,5150,5150,5150,5150,0
|
||||
20250213,170200,985375830,5150,5150,5150,5150,0
|
||||
20250213,170100,985375830,5150,5150,5150,5150,5217
|
||||
20250213,170000,985375830,5150,5150,5150,5150,0
|
||||
20250213,165900,985375830,5150,5150,5150,5150,0
|
||||
20250213,165800,985375830,5150,5150,5150,5150,0
|
||||
20250213,165700,985375830,5150,5150,5150,5150,0
|
||||
20250213,165600,985375830,5150,5150,5150,5150,0
|
||||
20250213,165500,985375830,5150,5150,5150,5150,0
|
||||
20250213,165400,985375830,5150,5150,5150,5150,0
|
||||
20250213,165300,985375830,5150,5150,5150,5150,0
|
||||
20250213,165200,985375830,5150,5150,5150,5150,0
|
||||
20250213,165100,985375830,5150,5150,5150,5150,0
|
||||
20250213,165000,985375830,5150,5150,5150,5150,0
|
||||
20250213,164900,985375830,5150,5150,5150,5150,0
|
||||
20250213,164800,985375830,5150,5150,5150,5150,0
|
||||
20250213,164700,985375830,5150,5150,5150,5150,0
|
||||
20250213,164600,985375830,5150,5150,5150,5150,0
|
||||
20250213,164500,985375830,5150,5150,5150,5150,0
|
||||
20250213,164400,985375830,5150,5150,5150,5150,0
|
||||
20250213,164300,985375830,5150,5150,5150,5150,0
|
||||
20250213,164200,985375830,5150,5150,5150,5150,0
|
||||
20250213,164100,985375830,5150,5150,5150,5150,0
|
||||
20250213,164000,985375830,5150,5150,5150,5150,0
|
||||
20250213,163900,985375830,5150,5150,5150,5150,0
|
||||
20250213,163800,985375830,5150,5150,5150,5150,0
|
||||
20250213,163700,985375830,5150,5150,5150,5150,0
|
||||
20250213,163600,985375830,5150,5150,5150,5150,0
|
||||
20250213,163500,985375830,5150,5150,5150,5150,0
|
||||
20250213,163400,985375830,5150,5150,5150,5150,0
|
||||
20250213,163300,985375830,5150,5150,5150,5150,0
|
||||
20250213,163200,985375830,5150,5150,5150,5150,0
|
||||
20250213,163100,985375830,5150,5150,5150,5150,5217
|
||||
20250213,163000,985375830,5150,5150,5150,5150,0
|
||||
20250213,162900,985375830,5150,5150,5150,5150,0
|
||||
20250213,162800,985375830,5150,5150,5150,5150,0
|
||||
20250213,162700,985375830,5150,5150,5150,5150,0
|
||||
20250213,162600,985375830,5150,5150,5150,5150,0
|
||||
20250213,162500,985375830,5150,5150,5150,5150,0
|
||||
20250213,162400,985375830,5150,5150,5150,5150,0
|
||||
20250213,162300,985375830,5150,5150,5150,5150,0
|
||||
20250213,162200,985375830,5150,5150,5150,5150,0
|
||||
20250213,162100,985375830,5150,5150,5150,5150,0
|
||||
20250213,162000,985375830,5150,5150,5150,5150,0
|
||||
20250213,161900,985375830,5150,5150,5150,5150,0
|
||||
20250213,161800,985375830,5150,5150,5150,5150,0
|
||||
20250213,161700,985375830,5150,5150,5150,5150,0
|
||||
20250213,161600,985375830,5150,5150,5150,5150,0
|
||||
20250213,161500,985375830,5150,5150,5150,5150,0
|
||||
20250213,161400,985375830,5150,5150,5150,5150,0
|
||||
20250213,161300,985375830,5150,5150,5150,5150,0
|
||||
20250213,161200,985375830,5150,5150,5150,5150,0
|
||||
20250213,161100,985375830,5150,5150,5150,5150,0
|
||||
20250213,161000,985375830,5150,5150,5150,5150,0
|
||||
20250213,160900,985375830,5150,5150,5150,5150,0
|
||||
20250213,160800,985375830,5150,5150,5150,5150,0
|
||||
20250213,160700,985375830,5150,5150,5150,5150,0
|
||||
20250213,160600,985375830,5150,5150,5150,5150,0
|
||||
20250213,160500,985375830,5150,5150,5150,5150,0
|
||||
20250213,160400,985375830,5150,5150,5150,5150,0
|
||||
20250213,160300,985375830,5150,5150,5150,5150,0
|
||||
20250213,160200,985375830,5150,5150,5150,5150,0
|
||||
20250213,160100,985375830,5150,5150,5150,5150,5217
|
||||
20250213,160000,985375830,5150,5150,5150,5150,0
|
||||
20250213,155900,985375830,5150,5150,5150,5150,0
|
||||
20250213,155800,985375830,5150,5150,5150,5150,0
|
||||
20250213,155700,985375830,5150,5150,5150,5150,0
|
||||
20250213,155600,985375830,5150,5150,5150,5150,0
|
||||
20250213,155500,985375830,5150,5150,5150,5150,0
|
||||
20250213,155400,985375830,5150,5150,5150,5150,0
|
||||
20250213,155300,985375830,5150,5150,5150,5150,0
|
||||
20250213,155200,985375830,5150,5150,5150,5150,0
|
||||
20250213,155100,985375830,5150,5150,5150,5150,0
|
||||
20250213,155000,985375830,5150,5150,5150,5150,0
|
||||
20250213,154900,985375830,5150,5150,5150,5150,0
|
||||
20250213,154800,985375830,5150,5150,5150,5150,0
|
||||
20250213,154700,985375830,5150,5150,5150,5150,0
|
||||
20250213,154600,985375830,5150,5150,5150,5150,0
|
||||
20250213,154500,985375830,5150,5150,5150,5150,0
|
||||
20250213,154400,985375830,5150,5150,5150,5150,0
|
||||
20250213,154300,985375830,5150,5150,5150,5150,0
|
||||
20250213,154200,985375830,5150,5150,5150,5150,0
|
||||
20250213,154100,985375830,5150,5150,5150,5150,0
|
||||
20250213,154000,985375830,5150,5150,5150,5150,0
|
||||
20250213,153900,985375830,5150,5150,5150,5150,0
|
||||
20250213,153800,985375830,5150,5150,5150,5150,0
|
||||
20250213,153700,985375830,5150,5150,5150,5150,0
|
||||
20250213,153600,985375830,5150,5150,5150,5150,0
|
||||
20250213,153500,985375830,5150,5150,5150,5150,0
|
||||
20250213,153400,985375830,5150,5150,5150,5150,0
|
||||
20250213,153300,985375830,5150,5150,5150,5150,0
|
||||
20250213,153200,985375830,5150,5150,5150,5150,0
|
||||
20250213,153100,985375830,5150,5150,5150,5150,5217
|
||||
20250213,153000,985375830,5150,5150,5150,5150,5217
|
||||
20250213,152900,958508280,5160,5160,5160,5160,0
|
||||
20250213,152800,958508280,5160,5160,5160,5160,0
|
||||
20250213,152700,958508280,5160,5160,5160,5160,0
|
||||
20250213,152600,958508280,5160,5160,5160,5160,0
|
||||
20250213,152500,958508280,5160,5160,5160,5160,0
|
||||
20250213,152400,958508280,5160,5160,5160,5160,0
|
||||
20250213,152300,958508280,5160,5160,5160,5160,0
|
||||
20250213,152200,958508280,5160,5160,5160,5160,0
|
||||
20250213,152100,958508280,5160,5160,5160,5160,0
|
||||
20250213,152000,958508280,5160,5160,5160,5160,0
|
||||
20250213,151900,958508280,5160,5150,5160,5150,181
|
||||
20250213,151800,957576110,5150,5150,5150,5150,134
|
||||
20250213,151700,956886010,5150,5160,5160,5150,457
|
||||
20250213,151600,954528860,5160,5160,5160,5160,565
|
||||
20250213,151500,951613460,5170,5170,5170,5170,0
|
||||
20250213,151400,951613460,5170,5170,5170,5170,46
|
||||
20250213,151300,951375640,5180,5170,5180,5170,208
|
||||
20250213,151200,950300240,5170,5180,5180,5170,416
|
||||
20250213,151100,948145370,5180,5160,5180,5160,562
|
||||
20250213,151000,945239110,5150,5150,5170,5150,212
|
||||
20250213,150900,944146830,5150,5150,5150,5150,401
|
||||
20250213,150800,942081680,5150,5160,5160,5150,82
|
||||
20250213,150700,941659130,5160,5160,5160,5160,317
|
||||
20250213,150600,940023410,5160,5160,5160,5160,0
|
||||
20250213,150500,940023410,5160,5180,5180,5160,542
|
||||
20250213,150400,937217870,5150,5180,5180,5150,1191
|
||||
20250213,150300,931052600,5190,5190,5190,5190,0
|
||||
20250213,150200,931052600,5190,5180,5190,5180,1024
|
||||
20250213,150100,925742160,5180,5180,5180,5180,258
|
||||
20250213,150000,924405720,5150,5150,5150,5150,122
|
||||
20250213,145900,923777420,5150,5150,5150,5150,20
|
||||
20250213,145800,923674420,5150,5160,5160,5150,117
|
||||
20250213,145700,923071770,5160,5160,5160,5160,570
|
||||
20250213,145600,920130570,5160,5160,5160,5160,117
|
||||
20250213,145500,919526850,5160,5160,5190,5160,229
|
||||
20250213,145400,918345180,5160,5190,5190,5160,135
|
||||
20250213,145300,917648460,5160,5160,5160,5160,2
|
||||
20250213,145200,917638140,5160,5160,5160,5160,0
|
||||
20250213,145100,917638140,5160,5160,5160,5160,157
|
||||
20250213,145000,916828020,5160,5160,5160,5160,0
|
||||
20250213,144900,916828020,5160,5160,5160,5160,118
|
||||
20250213,144800,916219140,5160,5160,5160,5160,57
|
||||
20250213,144700,915925020,5160,5160,5160,5160,0
|
||||
20250213,144600,915925020,5160,5160,5160,5160,120
|
||||
20250213,144500,915305820,5160,5160,5160,5160,156
|
||||
20250213,144400,914500860,5160,5160,5160,5160,173
|
||||
20250213,144300,913608180,5160,5160,5160,5160,0
|
||||
20250213,144200,913608180,5160,5180,5180,5160,146
|
||||
20250213,144100,912854790,5190,5190,5190,5190,0
|
||||
20250213,144000,912854790,5190,5190,5190,5190,1
|
||||
20250213,143900,912849600,5160,5200,5200,5160,2003
|
||||
20250213,143800,902434120,5200,5170,5200,5170,211
|
||||
20250213,143700,901341050,5160,5160,5160,5160,0
|
||||
20250213,143600,901341050,5160,5150,5160,5150,4227
|
||||
20250213,143500,879570110,5160,5170,5170,5160,594
|
||||
20250213,143400,876503200,5160,5160,5170,5160,239
|
||||
20250213,143300,875269760,5150,5150,5150,5150,0
|
||||
20250213,143200,875269760,5150,5150,5150,5150,0
|
||||
20250213,143100,875269760,5150,5150,5150,5150,143
|
||||
20250213,143000,874533310,5150,5160,5160,5150,2878
|
||||
20250213,142900,859706480,5160,5160,5160,5160,331
|
||||
20250213,142800,857998520,5160,5160,5160,5160,608
|
||||
20250213,142700,854861240,5160,5160,5160,5160,174
|
||||
20250213,142600,853963400,5170,5170,5170,5170,0
|
||||
20250213,142500,853963400,5170,5170,5170,5170,355
|
||||
20250213,142400,852128050,5170,5170,5170,5170,125
|
||||
20250213,142300,851481800,5170,5170,5170,5170,198
|
||||
20250213,142200,850458140,5180,5180,5180,5180,128
|
||||
20250213,142100,849795100,5160,5160,5160,5160,666
|
||||
20250213,142000,846358540,5200,5200,5200,5200,0
|
||||
20250213,141900,846358540,5200,5200,5200,5200,15
|
||||
20250213,141800,846280540,5200,5170,5200,5170,182
|
||||
20250213,141700,845339540,5170,5170,5170,5160,909
|
||||
20250213,141600,840642900,5170,5170,5170,5170,432
|
||||
20250213,141500,838409460,5160,5180,5180,5160,960
|
||||
20250213,141400,833449500,5190,5200,5200,5190,210
|
||||
20250213,141300,832359500,5200,5200,5200,5200,169
|
||||
20250213,141200,831480700,5170,5170,5170,5170,177
|
||||
20250213,141100,830565610,5200,5180,5200,5180,401
|
||||
20250213,141000,828488410,5180,5180,5180,5180,0
|
||||
20250213,140900,828488410,5180,5180,5180,5180,225
|
||||
20250213,140800,827322910,5180,5180,5180,5180,137
|
||||
20250213,140700,826613250,5180,5180,5180,5180,0
|
||||
20250213,140600,826613250,5180,5200,5200,5180,389
|
||||
20250213,140500,824590570,5200,5190,5200,5190,301
|
||||
20250213,140400,823025380,5200,5200,5200,5200,0
|
||||
20250213,140300,823025380,5200,5200,5200,5200,21
|
||||
20250213,140200,822916180,5190,5210,5210,5190,124
|
||||
20250213,140100,822272600,5200,5200,5200,5200,51
|
||||
20250213,140000,822007400,5200,5190,5200,5190,294
|
||||
20250213,135900,820478630,5200,5180,5200,5180,520
|
||||
20250213,135800,817782570,5160,5160,5160,5160,0
|
||||
20250213,135700,817782570,5160,5160,5160,5160,111
|
||||
20250213,135600,817209810,5160,5160,5160,5160,250
|
||||
20250213,135500,815919810,5160,5170,5170,5160,205
|
||||
20250213,135400,814861010,5180,5180,5180,5180,0
|
||||
20250213,135300,814861010,5180,5180,5180,5180,0
|
||||
20250213,135200,814861010,5180,5180,5180,5180,0
|
||||
20250213,135100,814861010,5180,5160,5180,5160,525
|
||||
20250213,135000,812144590,5180,5160,5180,5160,94
|
||||
20250213,134900,811658990,5150,5150,5150,5150,0
|
||||
20250213,134800,811658990,5150,5180,5180,5150,58
|
||||
20250213,134700,811360260,5150,5150,5150,5150,132
|
||||
20250213,134600,810680460,5150,5150,5150,5150,0
|
||||
20250213,134500,810680460,5150,5150,5150,5150,0
|
||||
20250213,134400,810680460,5150,5150,5150,5150,169
|
||||
20250213,134300,809810110,5170,5170,5170,5170,19
|
||||
20250213,134200,809711880,5150,5150,5150,5150,200
|
||||
20250213,134100,808681880,5150,5150,5150,5150,262
|
||||
20250213,134000,807332580,5150,5150,5150,5150,0
|
||||
20250213,133900,807332580,5150,5160,5160,5150,65
|
||||
20250213,133800,806997820,5150,5150,5150,5150,0
|
||||
20250213,133700,806997820,5150,5150,5150,5150,154
|
||||
20250213,133600,806204720,5150,5150,5150,5150,0
|
||||
20250213,133500,806204720,5150,5150,5150,5150,0
|
||||
20250213,133400,806204720,5150,5150,5150,5150,134
|
||||
20250213,133300,805514620,5150,5190,5190,5150,66
|
||||
20250213,133200,805174680,5150,5150,5150,5150,0
|
||||
20250213,133100,805174680,5150,5150,5150,5150,142
|
||||
20250213,133000,804443380,5150,5150,5150,5150,0
|
||||
20250213,132900,804443380,5150,5150,5150,5150,60
|
||||
20250213,132800,804134380,5150,5150,5150,5150,0
|
||||
20250213,132700,804134380,5150,5160,5160,5150,139
|
||||
20250213,132600,803418480,5150,5150,5150,5150,0
|
||||
20250213,132500,803418480,5150,5150,5150,5150,115
|
||||
20250213,132400,802826230,5160,5160,5160,5160,31
|
||||
20250213,132300,802666270,5190,5190,5190,5190,0
|
||||
20250213,132200,802666270,5190,5190,5190,5190,0
|
||||
20250213,132100,802666270,5190,5190,5190,5190,100
|
||||
20250213,132000,802147270,5200,5200,5200,5200,0
|
||||
20250213,131900,802147270,5200,5200,5200,5200,0
|
||||
20250213,131800,802147270,5200,5200,5200,5200,3
|
||||
20250213,131700,802131670,5200,5180,5200,5160,279
|
||||
20250213,131600,800688560,5180,5160,5200,5160,3585
|
||||
20250213,131500,782171340,5160,5160,5160,5160,1449
|
||||
20250213,131400,774694500,5170,5170,5170,5170,1132
|
||||
20250213,131300,768842060,5170,5170,5170,5170,0
|
||||
20250213,131200,768842060,5170,5170,5170,5170,144
|
||||
20250213,131100,768097580,5170,5170,5170,5170,5
|
||||
20250213,131000,768071730,5170,5170,5170,5170,297
|
||||
20250213,130900,766536240,5170,5170,5170,5170,132
|
||||
20250213,130800,765853800,5170,5170,5170,5170,0
|
||||
20250213,130700,765853800,5170,5170,5170,5170,69
|
||||
20250213,130600,765497070,5170,5200,5200,5170,110
|
||||
20250213,130500,764928340,5170,5170,5170,5170,3
|
||||
20250213,130400,764912830,5170,5170,5170,5170,625
|
||||
20250213,130300,761681580,5180,5180,5180,5180,0
|
||||
20250213,130200,761681580,5180,5170,5180,5170,193
|
||||
20250213,130100,760683090,5180,5190,5190,5180,1685
|
||||
20250213,130000,751942260,5220,5220,5220,5220,1
|
||||
20250213,125900,751937040,5190,5190,5190,5190,0
|
||||
20250213,125800,751937040,5190,5230,5230,5190,3
|
||||
20250213,125700,751921390,5230,5230,5230,5230,0
|
||||
20250213,125600,751921390,5230,5200,5230,5200,262
|
||||
20250213,125500,750557130,5220,5210,5220,5210,500
|
||||
20250213,125400,747947440,5210,5210,5220,5200,6412
|
||||
20250213,125300,714573660,5220,5230,5230,5220,1456
|
||||
20250213,125200,706970680,5230,5230,5230,5230,2
|
||||
20250213,125100,706960220,5230,5230,5230,5230,249
|
||||
20250213,125000,705657950,5240,5240,5240,5240,1516
|
||||
20250213,124900,697714110,5240,5240,5240,5240,50
|
||||
20250213,124800,697452110,5240,5240,5240,5240,0
|
||||
20250213,124700,697452110,5240,5230,5240,5230,217
|
||||
20250213,124600,696315040,5230,5240,5240,5230,430
|
||||
20250213,124500,694065630,5230,5250,5250,5230,7
|
||||
20250213,124400,694029000,5230,5230,5230,5230,0
|
||||
20250213,124300,694029000,5230,5230,5230,5230,0
|
||||
20250213,124200,694029000,5230,5230,5230,5230,1018
|
||||
20250213,124100,688704860,5250,5250,5250,5250,1
|
||||
20250213,124000,688699610,5240,5250,5250,5240,10
|
||||
20250213,123900,688647160,5250,5250,5250,5250,0
|
||||
20250213,123800,688647160,5250,5250,5250,5250,0
|
||||
20250213,123700,688647160,5250,5250,5250,5250,50
|
||||
20250213,123600,688384660,5240,5230,5240,5230,2292
|
||||
20250213,123500,676389230,5230,5220,5230,5220,51
|
||||
20250213,123400,676123000,5220,5220,5220,5220,500
|
||||
20250213,123300,673513000,5220,5220,5220,5220,120
|
||||
20250213,123200,672886600,5210,5210,5210,5210,180
|
||||
20250213,123100,671948800,5220,5220,5220,5220,220
|
||||
20250213,123000,670800400,5220,5220,5220,5220,75
|
||||
20250213,122900,670408900,5220,5220,5220,5220,156
|
||||
20250213,122800,669594580,5230,5230,5230,5230,0
|
||||
20250213,122700,669594580,5230,5240,5240,5230,32
|
||||
20250213,122600,669427200,5250,5220,5250,5220,2
|
||||
20250213,122500,669416730,5240,5230,5250,5230,141
|
||||
20250213,122400,668677840,5230,5220,5230,5220,168
|
||||
20250213,122300,667799250,5250,5250,5250,5250,0
|
||||
20250213,122200,667799250,5250,5250,5250,5250,1
|
||||
20250213,122100,667794000,5230,5230,5230,5230,5
|
||||
20250213,122000,667767850,5230,5230,5240,5230,1142
|
||||
20250213,121900,661791650,5230,5230,5230,5230,0
|
||||
20250213,121800,661791650,5230,5230,5230,5230,0
|
||||
20250213,121700,661791650,5230,5230,5230,5230,0
|
||||
20250213,121600,661791650,5230,5230,5230,5230,0
|
||||
20250213,121500,661791650,5230,5210,5230,5210,221
|
||||
20250213,121400,660640220,5230,5230,5230,5230,0
|
||||
20250213,121300,660640220,5230,5230,5230,5230,19
|
||||
20250213,121200,660540850,5230,5230,5230,5230,150
|
||||
20250213,121100,659756350,5230,5230,5230,5230,0
|
||||
20250213,121000,659756350,5230,5230,5230,5230,0
|
||||
20250213,120900,659756350,5230,5230,5230,5230,0
|
||||
20250213,120800,659756350,5230,5230,5230,5230,0
|
||||
20250213,120700,659756350,5230,5210,5230,5210,1050
|
||||
20250213,120600,654275510,5210,5220,5220,5210,1055
|
||||
20250213,120500,648768840,5230,5230,5230,5230,0
|
||||
20250213,120400,648768840,5230,5230,5230,5230,458
|
||||
20250213,120300,646373500,5240,5240,5240,5240,0
|
||||
20250213,120200,646373500,5240,5240,5240,5240,0
|
||||
20250213,120100,646373500,5240,5240,5240,5240,0
|
||||
20250213,120000,646373500,5240,5230,5240,5220,741
|
||||
20250213,115900,642498070,5230,5230,5230,5230,0
|
||||
20250213,115800,642498070,5230,5230,5230,5230,0
|
||||
20250213,115700,642498070,5230,5230,5230,5230,6
|
||||
20250213,115600,642466690,5200,5200,5200,5200,0
|
||||
20250213,115500,642466690,5200,5200,5200,5200,501
|
||||
20250213,115400,639861490,5200,5200,5230,5200,53
|
||||
20250213,115300,639585860,5220,5220,5220,5220,100
|
||||
20250213,115200,639063860,5230,5230,5230,5230,0
|
||||
20250213,115100,639063860,5230,5230,5230,5230,0
|
||||
20250213,115000,639063860,5230,5230,5230,5230,1
|
||||
20250213,114900,639058630,5220,5220,5220,5220,458
|
||||
20250213,114800,636667870,5220,5220,5220,5220,1022
|
||||
20250213,114700,631333030,5220,5220,5220,5220,0
|
||||
20250213,114600,631333030,5220,5200,5220,5200,25
|
||||
20250213,114500,631203010,5200,5200,5200,5200,0
|
||||
20250213,114400,631203010,5200,5210,5230,5200,2413
|
||||
20250213,114300,618631060,5200,5200,5200,5200,100
|
||||
20250213,114200,618111060,5210,5180,5210,5170,70
|
||||
20250213,114100,617748750,5210,5210,5210,5210,0
|
||||
20250213,114000,617748750,5210,5210,5210,5210,0
|
||||
20250213,113900,617748750,5210,5210,5210,5210,0
|
||||
20250213,113800,617748750,5210,5200,5210,5200,62
|
||||
20250213,113700,617426330,5170,5170,5170,5170,29
|
||||
20250213,113600,617276400,5190,5190,5190,5170,1065
|
||||
20250213,113500,611768490,5200,5200,5200,5200,0
|
||||
20250213,113400,611768490,5200,5200,5200,5200,0
|
||||
20250213,113300,611768490,5200,5200,5200,5200,200
|
||||
20250213,113200,610728490,5200,5200,5200,5200,0
|
||||
20250213,113100,610728490,5200,5200,5200,5200,1
|
||||
20250213,113000,610723290,5210,5210,5210,5210,5
|
||||
20250213,112900,610697240,5210,5210,5210,5170,94
|
||||
20250213,112800,610211180,5200,5190,5200,5190,500
|
||||
20250213,112700,607612470,5170,5170,5170,5170,1013
|
||||
20250213,112600,602375260,5180,5180,5180,5180,0
|
||||
20250213,112500,602375260,5180,5180,5180,5180,0
|
||||
20250213,112400,602375260,5180,5180,5180,5180,4
|
||||
20250213,112300,602354540,5180,5190,5190,5180,1495
|
||||
20250213,112200,594605450,5200,5200,5210,5190,98
|
||||
20250213,112100,594094990,5210,5210,5210,5210,0
|
||||
20250213,112000,594094990,5210,5210,5210,5190,59
|
||||
20250213,111900,593788450,5210,5190,5210,5190,44
|
||||
20250213,111800,593560050,5210,5200,5210,5200,583
|
||||
20250213,111700,590528120,5200,5190,5200,5190,31
|
||||
20250213,111600,590367220,5190,5200,5200,5190,115
|
||||
20250213,111500,589769870,5200,5200,5200,5200,191
|
||||
20250213,111400,588776670,5220,5220,5220,5220,0
|
||||
20250213,111300,588776670,5220,5210,5220,5210,1001
|
||||
20250213,111200,583561400,5210,5200,5210,5200,2541
|
||||
20250213,111100,570322800,5200,5200,5200,5200,450
|
||||
20250213,111000,567982800,5180,5200,5200,5180,420
|
||||
20250213,110900,565800990,5200,5200,5200,5200,1
|
||||
20250213,110800,565795790,5190,5190,5190,5190,81
|
||||
20250213,110700,565375400,5190,5190,5190,5190,284
|
||||
20250213,110600,563901440,5190,5190,5190,5190,40
|
||||
20250213,110500,563693840,5190,5170,5190,5170,804
|
||||
20250213,110400,559533670,5170,5160,5170,5160,1111
|
||||
20250213,110300,553800900,5160,5160,5160,5160,1
|
||||
20250213,110200,553795740,5130,5130,5130,5130,4
|
||||
20250213,110100,553775220,5130,5110,5130,5110,1256
|
||||
20250213,110000,547332340,5110,5110,5110,5110,198
|
||||
20250213,105900,546320560,5110,5110,5110,5110,0
|
||||
20250213,105800,546320560,5110,5110,5110,5110,12
|
||||
20250213,105700,546259240,5110,5110,5110,5110,11
|
||||
20250213,105600,546203030,5110,5120,5120,5110,421
|
||||
20250213,105500,544047680,5120,5110,5120,5110,11
|
||||
20250213,105400,543991460,5110,5100,5110,5100,988
|
||||
20250213,105300,538951160,5100,5110,5120,5100,219
|
||||
20250213,105200,537834230,5110,5100,5110,5100,519
|
||||
20250213,105100,535182640,5100,5090,5100,5090,231
|
||||
20250213,105000,534006340,5090,5090,5090,5090,586
|
||||
20250213,104900,531023600,5090,5090,5090,5090,262
|
||||
20250213,104800,529690020,5100,5100,5100,5100,0
|
||||
20250213,104700,529690020,5100,5100,5100,5100,217
|
||||
20250213,104600,528583320,5100,5100,5100,5100,7
|
||||
20250213,104500,528547620,5090,5100,5100,5090,194
|
||||
20250213,104400,527560110,5090,5100,5100,5090,192
|
||||
20250213,104300,526581700,5100,5100,5100,5100,15
|
||||
20250213,104200,526505200,5100,5090,5100,5090,454
|
||||
20250213,104100,524193340,5090,5100,5100,5090,1446
|
||||
20250213,104000,516819330,5110,5110,5110,5110,132
|
||||
20250213,103900,516144810,5110,5110,5110,5110,0
|
||||
20250213,103800,516144810,5110,5110,5110,5110,269
|
||||
20250213,103700,514770220,5130,5130,5130,5130,1
|
||||
20250213,103600,514765090,5130,5130,5130,5130,1
|
||||
20250213,103500,514759960,5120,5120,5120,5120,0
|
||||
20250213,103400,514759960,5120,5110,5120,5110,51
|
||||
20250213,103300,514499150,5110,5110,5110,5110,176
|
||||
20250213,103200,513599790,5110,5110,5110,5110,251
|
||||
20250213,103100,512317180,5110,5120,5130,5110,400
|
||||
20250213,103000,510272430,5120,5130,5130,5120,762
|
||||
20250213,102900,506364880,5130,5140,5140,5130,258
|
||||
20250213,102800,505038960,5180,5180,5180,5180,0
|
||||
20250213,102700,505038960,5180,5180,5180,5180,1
|
||||
20250213,102600,505033780,5150,5150,5150,5150,0
|
||||
20250213,102500,505033780,5150,5150,5150,5150,220
|
||||
20250213,102400,503900780,5180,5180,5180,5180,80
|
||||
20250213,102300,503486380,5180,5180,5190,5180,542
|
||||
20250213,102200,500674110,5180,5130,5180,5130,2291
|
||||
20250213,102100,488846310,5120,5120,5120,5120,415
|
||||
20250213,102000,486721510,5100,5100,5100,5100,146
|
||||
20250213,101900,485976910,5100,5120,5120,5100,53
|
||||
20250213,101800,485706570,5100,5100,5100,5100,223
|
||||
20250213,101700,484569270,5100,5100,5110,5100,910
|
||||
20250213,101600,479924010,5100,5110,5110,5100,4344
|
||||
20250213,101500,457769430,5110,5110,5120,5100,2668
|
||||
20250213,101400,444136470,5110,5110,5110,5110,474
|
||||
20250213,101300,441714330,5110,5120,5120,5110,49
|
||||
20250213,101200,441463470,5120,5120,5120,5120,24
|
||||
20250213,101100,441340590,5130,5120,5130,5120,1091
|
||||
20250213,101000,435754660,5120,5120,5120,5120,61
|
||||
20250213,100900,435442340,5130,5130,5130,5130,520
|
||||
20250213,100800,432774740,5140,5140,5140,5140,0
|
||||
20250213,100700,432774740,5140,5130,5150,5130,336
|
||||
20250213,100600,431047850,5150,5150,5150,5150,1
|
||||
20250213,100500,431042700,5130,5150,5150,5120,542
|
||||
20250213,100400,428262630,5150,5150,5150,5150,35
|
||||
20250213,100300,428082380,5150,5130,5150,5120,97
|
||||
20250213,100200,427584520,5130,5130,5130,5130,909
|
||||
20250213,100100,422921350,5130,5130,5130,5130,150
|
||||
20250213,100000,422151850,5130,5150,5150,5130,48
|
||||
20250213,095900,421904670,5170,5170,5170,5170,5
|
||||
20250213,095800,421878820,5170,5170,5170,5170,0
|
||||
20250213,095700,421878820,5170,5170,5170,5170,0
|
||||
20250213,095600,421878820,5170,5170,5170,5170,61
|
||||
20250213,095500,421563450,5150,5140,5150,5140,326
|
||||
20250213,095400,419887720,5120,5130,5140,5120,338
|
||||
20250213,095300,418152910,5120,5140,5140,5120,704
|
||||
20250213,095200,414548390,5140,5140,5140,5140,283
|
||||
20250213,095100,413093770,5130,5110,5140,5110,457
|
||||
20250213,095000,410750780,5110,5120,5130,5110,2277
|
||||
20250213,094900,399091230,5140,5130,5140,5130,34
|
||||
20250213,094800,398916530,5130,5130,5130,5130,1049
|
||||
20250213,094700,393535160,5150,5150,5150,5150,51
|
||||
20250213,094600,393272510,5150,5150,5150,5150,227
|
||||
20250213,094500,392103460,5140,5120,5140,5120,609
|
||||
20250213,094400,388979340,5140,5120,5140,5120,101
|
||||
20250213,094300,388461220,5120,5130,5130,5120,420
|
||||
20250213,094200,386306670,5110,5110,5110,5110,1050
|
||||
20250213,094100,380941170,5110,5110,5110,5110,161
|
||||
20250213,094000,380118460,5120,5120,5120,5120,1086
|
||||
20250213,093900,374558140,5120,5120,5120,5120,402
|
||||
20250213,093800,372499900,5120,5140,5140,5120,4089
|
||||
20250213,093700,351541470,5170,5140,5170,5140,417
|
||||
20250213,093600,349396890,5140,5160,5160,5140,1367
|
||||
20250213,093500,342362890,5150,5150,5150,5150,323
|
||||
20250213,093400,340699440,5150,5150,5150,5150,760
|
||||
20250213,093300,336785440,5150,5150,5150,5150,136
|
||||
20250213,093200,336085040,5180,5140,5180,5140,1800
|
||||
20250213,093100,326766080,5130,5160,5170,5130,446
|
||||
20250213,093000,324467900,5150,5150,5150,5120,3295
|
||||
20250213,092900,307583750,5140,5150,5150,5140,2536
|
||||
20250213,092800,294537610,5150,5170,5190,5150,85
|
||||
20250213,092700,294099250,5170,5180,5180,5160,1656
|
||||
20250213,092600,285545790,5180,5220,5220,5180,1036
|
||||
20250213,092500,280149920,5220,5240,5240,5220,618
|
||||
20250213,092400,276914500,5230,5230,5240,5230,408
|
||||
20250213,092300,274780440,5250,5250,5250,5250,337
|
||||
20250213,092200,273011190,5240,5230,5240,5210,2277
|
||||
20250213,092100,261107470,5230,5220,5230,5220,1157
|
||||
20250213,092000,255058500,5200,5200,5200,5200,10
|
||||
20250213,091900,255006500,5200,5200,5210,5190,4138
|
||||
20250213,091800,233516630,5200,5200,5200,5200,760
|
||||
20250213,091700,229564630,5200,5190,5220,5190,518
|
||||
20250213,091600,226876120,5210,5230,5230,5200,3042
|
||||
20250213,091500,211027580,5230,5230,5230,5220,1992
|
||||
20250213,091400,200611420,5230,5300,5300,5230,4880
|
||||
20250213,091300,174932990,5300,5310,5310,5280,2284
|
||||
20250213,091200,162839220,5310,5260,5310,5260,6154
|
||||
20250213,091100,130254870,5250,5220,5260,5220,1938
|
||||
20250213,091000,120083110,5240,5210,5240,5210,329
|
||||
20250213,090900,118359450,5210,5220,5250,5200,2404
|
||||
20250213,090800,105827370,5210,5240,5250,5190,1977
|
||||
20250213,090700,95475410,5260,5230,5260,5230,1622
|
||||
20250213,090600,86972230,5230,5220,5230,5180,1564
|
||||
20250213,090500,78808820,5220,5190,5220,5140,2199
|
||||
20250213,090400,67385660,5190,5200,5230,5180,1022
|
||||
20250213,090300,62060900,5200,5120,5200,5110,3067
|
||||
20250213,090200,46219140,5110,5120,5120,5090,1560
|
||||
20250213,090100,38252830,5090,5100,5100,5080,2078
|
||||
20250213,090000,27677000,5100,5160,5190,5100,5372
|
||||
|
Reference in New Issue
Block a user