Update 2025-02-13 2830 candle_min
This commit is contained in:
665
089970/min/candle-20250213.csv
Normal file
665
089970/min/candle-20250213.csv
Normal file
@@ -0,0 +1,665 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250213,200300,531511870,8090,8090,8090,8090,436
|
||||
20250213,200200,531511870,8090,8090,8090,8090,0
|
||||
20250213,200100,531511870,8090,8090,8090,8090,0
|
||||
20250213,200000,531511870,8090,8090,8090,8090,0
|
||||
20250213,195900,531511870,8090,8090,8090,8090,0
|
||||
20250213,195800,531511870,8090,8090,8090,8090,0
|
||||
20250213,195700,531511870,8090,8090,8090,8090,0
|
||||
20250213,195600,531511870,8090,8090,8090,8090,0
|
||||
20250213,195500,531511870,8090,8090,8090,8090,0
|
||||
20250213,195400,531511870,8090,8090,8090,8090,0
|
||||
20250213,195300,531511870,8090,8090,8090,8090,0
|
||||
20250213,195200,531511870,8090,8090,8090,8090,0
|
||||
20250213,195100,531511870,8090,8090,8090,8090,0
|
||||
20250213,195000,531511870,8090,8090,8090,8090,0
|
||||
20250213,194900,531511870,8090,8090,8090,8090,0
|
||||
20250213,194800,531511870,8090,8090,8090,8090,0
|
||||
20250213,194700,531511870,8090,8090,8090,8090,0
|
||||
20250213,194600,531511870,8090,8090,8090,8090,0
|
||||
20250213,194500,531511870,8090,8090,8090,8090,0
|
||||
20250213,194400,531511870,8090,8090,8090,8090,0
|
||||
20250213,194300,531511870,8090,8090,8090,8090,0
|
||||
20250213,194200,531511870,8090,8090,8090,8090,0
|
||||
20250213,194100,531511870,8090,8090,8090,8090,0
|
||||
20250213,194000,531511870,8090,8090,8090,8090,0
|
||||
20250213,193900,531511870,8090,8090,8090,8090,0
|
||||
20250213,193800,531511870,8090,8090,8090,8090,0
|
||||
20250213,193700,531511870,8090,8090,8090,8090,0
|
||||
20250213,193600,531511870,8090,8090,8090,8090,0
|
||||
20250213,193500,531511870,8090,8090,8090,8090,0
|
||||
20250213,193400,531511870,8090,8090,8090,8090,0
|
||||
20250213,193300,531511870,8090,8090,8090,8090,436
|
||||
20250213,193200,531511870,8090,8090,8090,8090,0
|
||||
20250213,193100,531511870,8090,8090,8090,8090,0
|
||||
20250213,193000,531511870,8090,8090,8090,8090,0
|
||||
20250213,192900,531511870,8090,8090,8090,8090,0
|
||||
20250213,192800,531511870,8090,8090,8090,8090,0
|
||||
20250213,192700,531511870,8090,8090,8090,8090,0
|
||||
20250213,192600,531511870,8090,8090,8090,8090,0
|
||||
20250213,192500,531511870,8090,8090,8090,8090,0
|
||||
20250213,192400,531511870,8090,8090,8090,8090,0
|
||||
20250213,192300,531511870,8090,8090,8090,8090,0
|
||||
20250213,192200,531511870,8090,8090,8090,8090,0
|
||||
20250213,192100,531511870,8090,8090,8090,8090,0
|
||||
20250213,192000,531511870,8090,8090,8090,8090,0
|
||||
20250213,191900,531511870,8090,8090,8090,8090,0
|
||||
20250213,191800,531511870,8090,8090,8090,8090,0
|
||||
20250213,191700,531511870,8090,8090,8090,8090,0
|
||||
20250213,191600,531511870,8090,8090,8090,8090,0
|
||||
20250213,191500,531511870,8090,8090,8090,8090,0
|
||||
20250213,191400,531511870,8090,8090,8090,8090,0
|
||||
20250213,191300,531511870,8090,8090,8090,8090,0
|
||||
20250213,191200,531511870,8090,8090,8090,8090,0
|
||||
20250213,191100,531511870,8090,8090,8090,8090,0
|
||||
20250213,191000,531511870,8090,8090,8090,8090,0
|
||||
20250213,190900,531511870,8090,8090,8090,8090,0
|
||||
20250213,190800,531511870,8090,8090,8090,8090,0
|
||||
20250213,190700,531511870,8090,8090,8090,8090,0
|
||||
20250213,190600,531511870,8090,8090,8090,8090,0
|
||||
20250213,190500,531511870,8090,8090,8090,8090,0
|
||||
20250213,190400,531511870,8090,8090,8090,8090,0
|
||||
20250213,190300,531511870,8090,8090,8090,8090,436
|
||||
20250213,190200,531511870,8090,8090,8090,8090,0
|
||||
20250213,190100,531511870,8090,8090,8090,8090,0
|
||||
20250213,190000,531511870,8090,8090,8090,8090,0
|
||||
20250213,185900,531511870,8090,8090,8090,8090,0
|
||||
20250213,185800,531511870,8090,8090,8090,8090,0
|
||||
20250213,185700,531511870,8090,8090,8090,8090,0
|
||||
20250213,185600,531511870,8090,8090,8090,8090,0
|
||||
20250213,185500,531511870,8090,8090,8090,8090,0
|
||||
20250213,185400,531511870,8090,8090,8090,8090,0
|
||||
20250213,185300,531511870,8090,8090,8090,8090,0
|
||||
20250213,185200,531511870,8090,8090,8090,8090,0
|
||||
20250213,185100,531511870,8090,8090,8090,8090,0
|
||||
20250213,185000,531511870,8090,8090,8090,8090,0
|
||||
20250213,184900,531511870,8090,8090,8090,8090,0
|
||||
20250213,184800,531511870,8090,8090,8090,8090,0
|
||||
20250213,184700,531511870,8090,8090,8090,8090,0
|
||||
20250213,184600,531511870,8090,8090,8090,8090,0
|
||||
20250213,184500,531511870,8090,8090,8090,8090,0
|
||||
20250213,184400,531511870,8090,8090,8090,8090,0
|
||||
20250213,184300,531511870,8090,8090,8090,8090,0
|
||||
20250213,184200,531511870,8090,8090,8090,8090,0
|
||||
20250213,184100,531511870,8090,8090,8090,8090,0
|
||||
20250213,184000,531511870,8090,8090,8090,8090,0
|
||||
20250213,183900,531511870,8090,8090,8090,8090,0
|
||||
20250213,183800,531511870,8090,8090,8090,8090,0
|
||||
20250213,183700,531511870,8090,8090,8090,8090,0
|
||||
20250213,183600,531511870,8090,8090,8090,8090,0
|
||||
20250213,183500,531511870,8090,8090,8090,8090,0
|
||||
20250213,183400,531511870,8090,8090,8090,8090,0
|
||||
20250213,183300,531511870,8090,8090,8090,8090,436
|
||||
20250213,183200,531511870,8090,8090,8090,8090,0
|
||||
20250213,183100,531511870,8090,8090,8090,8090,0
|
||||
20250213,183000,531511870,8090,8090,8090,8090,0
|
||||
20250213,182900,531511870,8090,8090,8090,8090,0
|
||||
20250213,182800,531511870,8090,8090,8090,8090,0
|
||||
20250213,182700,531511870,8090,8090,8090,8090,0
|
||||
20250213,182600,531511870,8090,8090,8090,8090,0
|
||||
20250213,182500,531511870,8090,8090,8090,8090,0
|
||||
20250213,182400,531511870,8090,8090,8090,8090,0
|
||||
20250213,182300,531511870,8090,8090,8090,8090,0
|
||||
20250213,182200,531511870,8090,8090,8090,8090,0
|
||||
20250213,182100,531511870,8090,8090,8090,8090,0
|
||||
20250213,182000,531511870,8090,8090,8090,8090,0
|
||||
20250213,181900,531511870,8090,8090,8090,8090,0
|
||||
20250213,181800,531511870,8090,8090,8090,8090,0
|
||||
20250213,181700,531511870,8090,8090,8090,8090,0
|
||||
20250213,181600,531511870,8090,8090,8090,8090,0
|
||||
20250213,181500,531511870,8090,8090,8090,8090,0
|
||||
20250213,181400,531511870,8090,8090,8090,8090,0
|
||||
20250213,181300,531511870,8090,8090,8090,8090,0
|
||||
20250213,181200,531511870,8090,8090,8090,8090,0
|
||||
20250213,181100,531511870,8090,8090,8090,8090,0
|
||||
20250213,181000,531511870,8090,8090,8090,8090,0
|
||||
20250213,180900,531511870,8090,8090,8090,8090,0
|
||||
20250213,180800,531511870,8090,8090,8090,8090,0
|
||||
20250213,180700,531511870,8090,8090,8090,8090,0
|
||||
20250213,180600,531511870,8090,8090,8090,8090,0
|
||||
20250213,180500,531511870,8090,8090,8090,8090,0
|
||||
20250213,180400,531511870,8090,8090,8090,8090,0
|
||||
20250213,180300,531511870,8090,8090,8090,8090,436
|
||||
20250213,180200,531511870,8090,8090,8090,8090,0
|
||||
20250213,180100,531511870,8090,8090,8090,8090,0
|
||||
20250213,180000,531511870,8090,8090,8090,8090,0
|
||||
20250213,175900,531511870,8090,8090,8090,8090,0
|
||||
20250213,175800,531511870,8090,8090,8090,8090,0
|
||||
20250213,175700,531511870,8090,8090,8090,8090,0
|
||||
20250213,175600,531511870,8090,8090,8090,8090,0
|
||||
20250213,175500,531511870,8090,8090,8090,8090,0
|
||||
20250213,175400,531511870,8090,8090,8090,8090,0
|
||||
20250213,175300,531511870,8090,8090,8090,8090,0
|
||||
20250213,175200,531511870,8090,8090,8090,8090,0
|
||||
20250213,175100,531511870,8090,8090,8090,8090,0
|
||||
20250213,175000,531511870,8090,8090,8090,8090,0
|
||||
20250213,174900,531511870,8090,8090,8090,8090,0
|
||||
20250213,174800,531511870,8090,8090,8090,8090,0
|
||||
20250213,174700,531511870,8090,8090,8090,8090,0
|
||||
20250213,174600,531511870,8090,8090,8090,8090,0
|
||||
20250213,174500,531511870,8090,8090,8090,8090,0
|
||||
20250213,174400,531511870,8090,8090,8090,8090,0
|
||||
20250213,174300,531511870,8090,8090,8090,8090,0
|
||||
20250213,174200,531511870,8090,8090,8090,8090,0
|
||||
20250213,174100,531511870,8090,8090,8090,8090,0
|
||||
20250213,174000,531511870,8090,8090,8090,8090,0
|
||||
20250213,173900,531511870,8090,8090,8090,8090,0
|
||||
20250213,173800,531511870,8090,8090,8090,8090,0
|
||||
20250213,173700,531511870,8090,8090,8090,8090,0
|
||||
20250213,173600,531511870,8090,8090,8090,8090,0
|
||||
20250213,173500,531511870,8090,8090,8090,8090,0
|
||||
20250213,173400,531511870,8090,8090,8090,8090,0
|
||||
20250213,173300,531511870,8090,8090,8090,8090,436
|
||||
20250213,173200,531511870,8090,8090,8090,8090,0
|
||||
20250213,173100,531511870,8090,8090,8090,8090,0
|
||||
20250213,173000,531511870,8090,8090,8090,8090,0
|
||||
20250213,172900,531511870,8090,8090,8090,8090,0
|
||||
20250213,172800,531511870,8090,8090,8090,8090,0
|
||||
20250213,172700,531511870,8090,8090,8090,8090,0
|
||||
20250213,172600,531511870,8090,8090,8090,8090,0
|
||||
20250213,172500,531511870,8090,8090,8090,8090,0
|
||||
20250213,172400,531511870,8090,8090,8090,8090,0
|
||||
20250213,172300,531511870,8090,8090,8090,8090,0
|
||||
20250213,172200,531511870,8090,8090,8090,8090,0
|
||||
20250213,172100,531511870,8090,8090,8090,8090,0
|
||||
20250213,172000,531511870,8090,8090,8090,8090,0
|
||||
20250213,171900,531511870,8090,8090,8090,8090,0
|
||||
20250213,171800,531511870,8090,8090,8090,8090,0
|
||||
20250213,171700,531511870,8090,8090,8090,8090,0
|
||||
20250213,171600,531511870,8090,8090,8090,8090,0
|
||||
20250213,171500,531511870,8090,8090,8090,8090,0
|
||||
20250213,171400,531511870,8090,8090,8090,8090,0
|
||||
20250213,171300,531511870,8090,8090,8090,8090,0
|
||||
20250213,171200,531511870,8090,8090,8090,8090,0
|
||||
20250213,171100,531511870,8090,8090,8090,8090,0
|
||||
20250213,171000,531511870,8090,8090,8090,8090,0
|
||||
20250213,170900,531511870,8090,8090,8090,8090,0
|
||||
20250213,170800,531511870,8090,8090,8090,8090,0
|
||||
20250213,170700,531511870,8090,8090,8090,8090,0
|
||||
20250213,170600,531511870,8090,8090,8090,8090,0
|
||||
20250213,170500,531511870,8090,8090,8090,8090,0
|
||||
20250213,170400,531511870,8090,8090,8090,8090,0
|
||||
20250213,170300,531511870,8090,8090,8090,8090,436
|
||||
20250213,170200,531511870,8090,8090,8090,8090,0
|
||||
20250213,170100,531511870,8090,8090,8090,8090,0
|
||||
20250213,170000,531511870,8090,8090,8090,8090,0
|
||||
20250213,165900,531511870,8090,8090,8090,8090,0
|
||||
20250213,165800,531511870,8090,8090,8090,8090,0
|
||||
20250213,165700,531511870,8090,8090,8090,8090,0
|
||||
20250213,165600,531511870,8090,8090,8090,8090,0
|
||||
20250213,165500,531511870,8090,8090,8090,8090,0
|
||||
20250213,165400,531511870,8090,8090,8090,8090,0
|
||||
20250213,165300,531511870,8090,8090,8090,8090,0
|
||||
20250213,165200,531511870,8090,8090,8090,8090,0
|
||||
20250213,165100,531511870,8090,8090,8090,8090,0
|
||||
20250213,165000,531511870,8090,8090,8090,8090,0
|
||||
20250213,164900,531511870,8090,8090,8090,8090,0
|
||||
20250213,164800,531511870,8090,8090,8090,8090,0
|
||||
20250213,164700,531511870,8090,8090,8090,8090,0
|
||||
20250213,164600,531511870,8090,8090,8090,8090,0
|
||||
20250213,164500,531511870,8090,8090,8090,8090,0
|
||||
20250213,164400,531511870,8090,8090,8090,8090,0
|
||||
20250213,164300,531511870,8090,8090,8090,8090,0
|
||||
20250213,164200,531511870,8090,8090,8090,8090,0
|
||||
20250213,164100,531511870,8090,8090,8090,8090,0
|
||||
20250213,164000,531511870,8090,8090,8090,8090,0
|
||||
20250213,163900,531511870,8090,8090,8090,8090,0
|
||||
20250213,163800,531511870,8090,8090,8090,8090,0
|
||||
20250213,163700,531511870,8090,8090,8090,8090,0
|
||||
20250213,163600,531511870,8090,8090,8090,8090,0
|
||||
20250213,163500,531511870,8090,8090,8090,8090,0
|
||||
20250213,163400,531511870,8090,8090,8090,8090,0
|
||||
20250213,163300,531511870,8090,8090,8090,8090,436
|
||||
20250213,163200,531511870,8090,8090,8090,8090,0
|
||||
20250213,163100,531511870,8090,8090,8090,8090,0
|
||||
20250213,163000,531511870,8090,8090,8090,8090,0
|
||||
20250213,162900,531511870,8090,8090,8090,8090,0
|
||||
20250213,162800,531511870,8090,8090,8090,8090,0
|
||||
20250213,162700,531511870,8090,8090,8090,8090,0
|
||||
20250213,162600,531511870,8090,8090,8090,8090,0
|
||||
20250213,162500,531511870,8090,8090,8090,8090,0
|
||||
20250213,162400,531511870,8090,8090,8090,8090,0
|
||||
20250213,162300,531511870,8090,8090,8090,8090,0
|
||||
20250213,162200,531511870,8090,8090,8090,8090,0
|
||||
20250213,162100,531511870,8090,8090,8090,8090,0
|
||||
20250213,162000,531511870,8090,8090,8090,8090,0
|
||||
20250213,161900,531511870,8090,8090,8090,8090,0
|
||||
20250213,161800,531511870,8090,8090,8090,8090,0
|
||||
20250213,161700,531511870,8090,8090,8090,8090,0
|
||||
20250213,161600,531511870,8090,8090,8090,8090,0
|
||||
20250213,161500,531511870,8090,8090,8090,8090,0
|
||||
20250213,161400,531511870,8090,8090,8090,8090,0
|
||||
20250213,161300,531511870,8090,8090,8090,8090,0
|
||||
20250213,161200,531511870,8090,8090,8090,8090,0
|
||||
20250213,161100,531511870,8090,8090,8090,8090,0
|
||||
20250213,161000,531511870,8090,8090,8090,8090,0
|
||||
20250213,160900,531511870,8090,8090,8090,8090,0
|
||||
20250213,160800,531511870,8090,8090,8090,8090,0
|
||||
20250213,160700,531511870,8090,8090,8090,8090,0
|
||||
20250213,160600,531511870,8090,8090,8090,8090,0
|
||||
20250213,160500,531511870,8090,8090,8090,8090,0
|
||||
20250213,160400,531511870,8090,8090,8090,8090,0
|
||||
20250213,160300,531511870,8090,8090,8090,8090,436
|
||||
20250213,160200,531511870,8090,8090,8090,8090,0
|
||||
20250213,160100,531511870,8090,8090,8090,8090,0
|
||||
20250213,160000,531511870,8090,8090,8090,8090,0
|
||||
20250213,155900,531511870,8090,8090,8090,8090,0
|
||||
20250213,155800,531511870,8090,8090,8090,8090,0
|
||||
20250213,155700,531511870,8090,8090,8090,8090,0
|
||||
20250213,155600,531511870,8090,8090,8090,8090,0
|
||||
20250213,155500,531511870,8090,8090,8090,8090,0
|
||||
20250213,155400,531511870,8090,8090,8090,8090,0
|
||||
20250213,155300,531511870,8090,8090,8090,8090,0
|
||||
20250213,155200,531511870,8090,8090,8090,8090,0
|
||||
20250213,155100,531511870,8090,8090,8090,8090,0
|
||||
20250213,155000,531511870,8090,8090,8090,8090,0
|
||||
20250213,154900,531511870,8090,8090,8090,8090,0
|
||||
20250213,154800,531511870,8090,8090,8090,8090,0
|
||||
20250213,154700,531511870,8090,8090,8090,8090,0
|
||||
20250213,154600,531511870,8090,8090,8090,8090,0
|
||||
20250213,154500,531511870,8090,8090,8090,8090,0
|
||||
20250213,154400,531511870,8090,8090,8090,8090,0
|
||||
20250213,154300,531511870,8090,8090,8090,8090,0
|
||||
20250213,154200,531511870,8090,8090,8090,8090,0
|
||||
20250213,154100,531511870,8090,8090,8090,8090,0
|
||||
20250213,154000,531511870,8090,8090,8090,8090,0
|
||||
20250213,153900,531511870,8090,8090,8090,8090,0
|
||||
20250213,153800,531511870,8090,8090,8090,8090,0
|
||||
20250213,153700,531511870,8090,8090,8090,8090,0
|
||||
20250213,153600,531511870,8090,8090,8090,8090,0
|
||||
20250213,153500,531511870,8090,8090,8090,8090,0
|
||||
20250213,153400,531511870,8090,8090,8090,8090,0
|
||||
20250213,153300,531511870,8090,8090,8090,8090,436
|
||||
20250213,153200,531511870,8090,8090,8090,8090,0
|
||||
20250213,153100,531511870,8090,8090,8090,8090,0
|
||||
20250213,153000,531511870,8090,8090,8090,8090,436
|
||||
20250213,152900,527984630,8080,8080,8080,8080,0
|
||||
20250213,152800,527984630,8080,8080,8080,8080,0
|
||||
20250213,152700,527984630,8080,8080,8080,8080,0
|
||||
20250213,152600,527984630,8080,8080,8080,8080,0
|
||||
20250213,152500,527984630,8080,8080,8080,8080,0
|
||||
20250213,152400,527984630,8080,8080,8080,8080,0
|
||||
20250213,152300,527984630,8080,8080,8080,8080,0
|
||||
20250213,152200,527984630,8080,8080,8080,8080,0
|
||||
20250213,152100,527984630,8080,8080,8080,8080,0
|
||||
20250213,152000,527984630,8080,8080,8080,8080,0
|
||||
20250213,151900,527984630,8080,8080,8080,8080,251
|
||||
20250213,151800,525956550,8080,8090,8090,8070,20
|
||||
20250213,151700,525794910,8070,8080,8080,8070,221
|
||||
20250213,151600,524009250,8080,8090,8090,8080,220
|
||||
20250213,151500,522230150,8080,8080,8080,8080,1057
|
||||
20250213,151400,513689590,8090,8090,8090,8080,19
|
||||
20250213,151300,513535920,8090,8100,8100,8090,210
|
||||
20250213,151200,511836920,8100,8100,8100,8100,2
|
||||
20250213,151100,511820720,8090,8100,8100,8090,702
|
||||
20250213,151000,506141520,8110,8090,8110,8090,12
|
||||
20250213,150900,506044400,8090,8100,8100,8090,80
|
||||
20250213,150800,505396420,8100,8100,8100,8100,1
|
||||
20250213,150700,505388320,8100,8100,8100,8100,132
|
||||
20250213,150600,504319120,8100,8110,8110,8100,4
|
||||
20250213,150500,504286710,8110,8110,8110,8110,571
|
||||
20250213,150400,499655900,8110,8100,8110,8100,325
|
||||
20250213,150300,497021570,8080,8080,8080,8080,5
|
||||
20250213,150200,496981170,8100,8100,8100,8090,298
|
||||
20250213,150100,494568670,8100,8100,8100,8100,917
|
||||
20250213,150000,487140970,8100,8090,8100,8090,590
|
||||
20250213,145900,482366620,8080,8070,8080,8070,306
|
||||
20250213,145800,479894760,8080,8040,8080,8040,2221
|
||||
20250213,145700,462016450,8040,8040,8040,8040,0
|
||||
20250213,145600,462016450,8040,8040,8040,8040,0
|
||||
20250213,145500,462016450,8040,8040,8040,8040,0
|
||||
20250213,145400,462016450,8040,8040,8040,8040,0
|
||||
20250213,145300,462016450,8040,8040,8040,8040,0
|
||||
20250213,145200,462016450,8040,8040,8040,8040,2
|
||||
20250213,145100,462000370,8030,8040,8040,8030,112
|
||||
20250213,145000,461100890,8030,8030,8030,8030,124
|
||||
20250213,144900,460105170,8030,8030,8030,8030,0
|
||||
20250213,144800,460105170,8030,8030,8030,8030,0
|
||||
20250213,144700,460105170,8030,8030,8030,8030,0
|
||||
20250213,144600,460105170,8030,8030,8030,8030,0
|
||||
20250213,144500,460105170,8030,8030,8030,8030,0
|
||||
20250213,144400,460105170,8030,8030,8030,8030,0
|
||||
20250213,144300,460105170,8030,8030,8030,8030,0
|
||||
20250213,144200,460105170,8030,8030,8030,8030,1
|
||||
20250213,144100,460097140,8030,8030,8030,8030,45
|
||||
20250213,144000,459735790,8040,8040,8040,8040,32
|
||||
20250213,143900,459478510,8060,8050,8060,8050,53
|
||||
20250213,143800,459051560,8040,8040,8040,8040,0
|
||||
20250213,143700,459051560,8040,8040,8040,8030,60
|
||||
20250213,143600,458569250,8060,8060,8060,8060,1203
|
||||
20250213,143500,448873070,8070,8070,8080,8070,42
|
||||
20250213,143400,448533820,8080,8050,8080,8050,1177
|
||||
20250213,143300,439041710,8050,8050,8050,8050,1
|
||||
20250213,143200,439033660,8060,8060,8060,8060,0
|
||||
20250213,143100,439033660,8060,8050,8060,8050,53
|
||||
20250213,143000,438606580,8060,8060,8060,8060,0
|
||||
20250213,142900,438606580,8060,8060,8060,8060,0
|
||||
20250213,142800,438606580,8060,8060,8060,8060,0
|
||||
20250213,142700,438606580,8060,8060,8060,8060,0
|
||||
20250213,142600,438606580,8060,8060,8060,8060,10
|
||||
20250213,142500,438525980,8050,8050,8050,8050,1748
|
||||
20250213,142400,424454580,8070,8070,8070,8070,0
|
||||
20250213,142300,424454580,8070,8070,8070,8070,18
|
||||
20250213,142200,424309320,8070,8070,8070,8070,19
|
||||
20250213,142100,424155990,8070,8070,8070,8070,20
|
||||
20250213,142000,423994590,8070,8060,8070,8060,153
|
||||
20250213,141900,422760890,8050,8050,8050,8050,15
|
||||
20250213,141800,422640140,8050,8050,8050,8050,549
|
||||
20250213,141700,418220690,8060,8040,8060,8040,993
|
||||
20250213,141600,410228490,8030,8030,8030,8030,1473
|
||||
20250213,141500,398400300,8030,8030,8030,8030,0
|
||||
20250213,141400,398400300,8030,8010,8030,8010,627
|
||||
20250213,141300,393367100,7980,8000,8000,7980,185
|
||||
20250213,141200,391890740,8010,8020,8020,8010,2
|
||||
20250213,141100,391874710,8020,8020,8020,8020,0
|
||||
20250213,141000,391874710,8020,8020,8020,8020,1
|
||||
20250213,140900,391866690,8030,8020,8030,8020,12
|
||||
20250213,140800,391770440,8000,8000,8000,8000,150
|
||||
20250213,140700,390570440,8030,8030,8030,8030,0
|
||||
20250213,140600,390570440,8030,8030,8030,8030,0
|
||||
20250213,140500,390570440,8030,8030,8030,8030,0
|
||||
20250213,140400,390570440,8030,8020,8030,8020,302
|
||||
20250213,140300,388148390,8020,8020,8020,8020,0
|
||||
20250213,140200,388148390,8020,8020,8020,8020,24
|
||||
20250213,140100,387955910,8030,8020,8030,8020,192
|
||||
20250213,140000,386415150,8020,8020,8020,8020,0
|
||||
20250213,135900,386415150,8020,8000,8020,8000,1000
|
||||
20250213,135800,378399440,8000,8000,8000,8000,0
|
||||
20250213,135700,378399440,8000,8000,8000,8000,0
|
||||
20250213,135600,378399440,8000,8000,8000,8000,0
|
||||
20250213,135500,378399440,8000,8000,8000,8000,1
|
||||
20250213,135400,378391440,7980,7980,7980,7980,0
|
||||
20250213,135300,378391440,7980,7980,7980,7980,43
|
||||
20250213,135200,378048300,8020,8020,8020,8020,0
|
||||
20250213,135100,378048300,8020,8020,8020,8020,50
|
||||
20250213,135000,377647300,8020,8020,8020,8020,2
|
||||
20250213,134900,377631260,7980,8020,8020,7980,45
|
||||
20250213,134800,377272080,8010,7960,8010,7960,1263
|
||||
20250213,134700,367183690,7950,7930,7950,7930,895
|
||||
20250213,134600,360072130,7930,7930,7930,7930,0
|
||||
20250213,134500,360072130,7930,7930,7930,7930,42
|
||||
20250213,134400,359739070,7930,7930,7930,7930,20
|
||||
20250213,134300,359580470,7940,7940,7940,7940,0
|
||||
20250213,134200,359580470,7940,7940,7940,7940,0
|
||||
20250213,134100,359580470,7940,7940,7940,7940,0
|
||||
20250213,134000,359580470,7940,7940,7940,7940,0
|
||||
20250213,133900,359580470,7940,7940,7940,7940,0
|
||||
20250213,133800,359580470,7940,7940,7940,7940,0
|
||||
20250213,133700,359580470,7940,7940,7940,7940,0
|
||||
20250213,133600,359580470,7940,7940,7940,7940,15
|
||||
20250213,133500,359461370,7940,7940,7940,7940,0
|
||||
20250213,133400,359461370,7940,7940,7940,7940,2
|
||||
20250213,133300,359445490,7930,7930,7930,7930,0
|
||||
20250213,133200,359445490,7930,7930,7930,7930,311
|
||||
20250213,133100,356979260,7920,7930,7930,7920,76
|
||||
20250213,133000,356377250,7930,7930,7930,7930,0
|
||||
20250213,132900,356377250,7930,7930,7930,7930,1
|
||||
20250213,132800,356369320,7920,7920,7920,7920,151
|
||||
20250213,132700,355173400,7930,7930,7930,7930,0
|
||||
20250213,132600,355173400,7930,7930,7930,7930,0
|
||||
20250213,132500,355173400,7930,7930,7930,7930,0
|
||||
20250213,132400,355173400,7930,7930,7930,7930,0
|
||||
20250213,132300,355173400,7930,7930,7930,7930,0
|
||||
20250213,132200,355173400,7930,7930,7930,7930,0
|
||||
20250213,132100,355173400,7930,7930,7930,7930,0
|
||||
20250213,132000,355173400,7930,7930,7930,7930,0
|
||||
20250213,131900,355173400,7930,7930,7930,7930,0
|
||||
20250213,131800,355173400,7930,7920,7930,7920,581
|
||||
20250213,131700,350571070,7910,7900,7910,7900,1000
|
||||
20250213,131600,342666070,7930,7900,7930,7900,1139
|
||||
20250213,131500,333654430,7890,7890,7890,7890,0
|
||||
20250213,131400,333654430,7890,7890,7890,7890,18
|
||||
20250213,131300,333512410,7880,7880,7880,7880,0
|
||||
20250213,131200,333512410,7880,7880,7880,7880,0
|
||||
20250213,131100,333512410,7880,7880,7880,7880,0
|
||||
20250213,131000,333512410,7880,7880,7880,7880,7
|
||||
20250213,130900,333457250,7900,7900,7900,7900,0
|
||||
20250213,130800,333457250,7900,7900,7900,7900,540
|
||||
20250213,130700,329191250,7900,7890,7900,7880,128
|
||||
20250213,130600,328182070,7900,7900,7900,7900,0
|
||||
20250213,130500,328182070,7900,7900,7900,7900,0
|
||||
20250213,130400,328182070,7900,7890,7900,7890,85
|
||||
20250213,130300,327510580,7870,7870,7870,7870,0
|
||||
20250213,130200,327510580,7870,7870,7870,7870,0
|
||||
20250213,130100,327510580,7870,7870,7870,7870,0
|
||||
20250213,130000,327510580,7870,7870,7870,7870,67
|
||||
20250213,125900,326983290,7920,7920,7920,7920,0
|
||||
20250213,125800,326983290,7920,7920,7920,7920,0
|
||||
20250213,125700,326983290,7920,7890,7920,7880,31
|
||||
20250213,125600,326738820,7930,7930,7930,7930,1
|
||||
20250213,125500,326730890,7870,7870,7870,7870,15
|
||||
20250213,125400,326612840,7890,7890,7890,7890,15
|
||||
20250213,125300,326494490,7870,7870,7870,7870,0
|
||||
20250213,125200,326494490,7870,7870,7870,7870,0
|
||||
20250213,125100,326494490,7870,7920,7930,7870,44
|
||||
20250213,125000,326146900,7870,7890,7900,7870,74
|
||||
20250213,124900,325563750,7880,7880,7880,7880,56
|
||||
20250213,124800,325122470,7860,7860,7860,7860,16
|
||||
20250213,124700,324996710,7870,7870,7870,7870,61
|
||||
20250213,124600,324516640,7860,7860,7860,7860,5
|
||||
20250213,124500,324477340,7860,7860,7860,7860,15
|
||||
20250213,124400,324359440,7870,7870,7870,7870,0
|
||||
20250213,124300,324359440,7870,7860,7870,7860,34
|
||||
20250213,124200,324092010,7860,7860,7860,7860,1
|
||||
20250213,124100,324084150,7860,7870,7870,7860,169
|
||||
20250213,124000,322754510,7890,7890,7890,7890,108
|
||||
20250213,123900,321902390,7890,7890,7890,7890,1
|
||||
20250213,123800,321894500,7930,7930,7930,7930,0
|
||||
20250213,123700,321894500,7930,7870,7930,7870,33
|
||||
20250213,123600,321634560,7890,7890,7890,7890,0
|
||||
20250213,123500,321634560,7890,7890,7890,7890,0
|
||||
20250213,123400,321634560,7890,7890,7890,7890,16
|
||||
20250213,123300,321508320,7930,7900,7930,7900,4
|
||||
20250213,123200,321476680,7870,7870,7870,7870,0
|
||||
20250213,123100,321476680,7870,7870,7870,7870,15
|
||||
20250213,123000,321358630,7870,7870,7870,7870,0
|
||||
20250213,122900,321358630,7870,7870,7870,7870,43
|
||||
20250213,122800,321020220,7870,7870,7870,7870,21
|
||||
20250213,122700,320854950,7880,7880,7880,7880,0
|
||||
20250213,122600,320854950,7880,7880,7880,7880,10
|
||||
20250213,122500,320776150,7890,7890,7890,7890,0
|
||||
20250213,122400,320776150,7890,7890,7890,7890,7
|
||||
20250213,122300,320720920,7890,7890,7890,7890,15
|
||||
20250213,122200,320602570,7890,7890,7890,7890,0
|
||||
20250213,122100,320602570,7890,7890,7890,7890,0
|
||||
20250213,122000,320602570,7890,7910,7930,7880,146
|
||||
20250213,121900,319446900,7910,7870,7910,7870,14
|
||||
20250213,121800,319336200,7870,7870,7870,7870,0
|
||||
20250213,121700,319336200,7870,7910,7910,7870,18
|
||||
20250213,121600,319194460,7870,7870,7870,7870,0
|
||||
20250213,121500,319194460,7870,7870,7870,7870,0
|
||||
20250213,121400,319194460,7870,7890,7910,7870,67
|
||||
20250213,121300,318665860,7890,7880,7890,7880,20
|
||||
20250213,121200,318508080,7870,7870,7870,7870,0
|
||||
20250213,121100,318508080,7870,7870,7870,7870,15
|
||||
20250213,121000,318390030,7870,7870,7870,7870,0
|
||||
20250213,120900,318390030,7870,7870,7870,7870,16
|
||||
20250213,120800,318264110,7880,7880,7880,7880,0
|
||||
20250213,120700,318264110,7880,7880,7880,7880,0
|
||||
20250213,120600,318264110,7880,7880,7880,7880,15
|
||||
20250213,120500,318145910,7870,7870,7870,7870,0
|
||||
20250213,120400,318145910,7870,7870,7870,7870,0
|
||||
20250213,120300,318145910,7870,7870,7870,7870,15
|
||||
20250213,120200,318027860,7870,7870,7870,7870,0
|
||||
20250213,120100,318027860,7870,7870,7870,7870,0
|
||||
20250213,120000,318027860,7870,7870,7870,7870,16
|
||||
20250213,115900,317901940,7870,7870,7870,7870,0
|
||||
20250213,115800,317901940,7870,7870,7870,7870,0
|
||||
20250213,115700,317901940,7870,7870,7870,7870,115
|
||||
20250213,115600,316996890,7870,7870,7870,7870,0
|
||||
20250213,115500,316996890,7870,7870,7870,7870,1
|
||||
20250213,115400,316989020,7870,7870,7870,7870,16
|
||||
20250213,115300,316863100,7870,7870,7870,7870,0
|
||||
20250213,115200,316863100,7870,7870,7870,7870,15
|
||||
20250213,115100,316745050,7870,7870,7870,7870,0
|
||||
20250213,115000,316745050,7870,7870,7870,7870,2
|
||||
20250213,114900,316729310,7870,7870,7870,7870,15
|
||||
20250213,114800,316611260,7870,7880,7880,7870,152
|
||||
20250213,114700,315414680,7880,7900,7910,7880,374
|
||||
20250213,114600,312464890,7890,7870,7890,7870,62
|
||||
20250213,114500,311976030,7870,7870,7870,7870,0
|
||||
20250213,114400,311976030,7870,7870,7870,7870,40
|
||||
20250213,114300,311661230,7870,7870,7880,7870,19
|
||||
20250213,114200,311511680,7880,7880,7880,7880,0
|
||||
20250213,114100,311511680,7880,7880,7880,7880,0
|
||||
20250213,114000,311511680,7880,7880,7880,7880,38
|
||||
20250213,113900,311212240,7880,7880,7880,7880,0
|
||||
20250213,113800,311212240,7880,7880,7880,7880,0
|
||||
20250213,113700,311212240,7880,7880,7880,7880,16
|
||||
20250213,113600,311086160,7880,7880,7880,7880,0
|
||||
20250213,113500,311086160,7880,7880,7880,7880,15
|
||||
20250213,113400,310967960,7880,7880,7880,7880,0
|
||||
20250213,113300,310967960,7880,7880,7880,7880,0
|
||||
20250213,113200,310967960,7880,7880,7880,7880,15
|
||||
20250213,113100,310849760,7890,7890,7890,7890,0
|
||||
20250213,113000,310849760,7890,7880,7890,7880,2
|
||||
20250213,112900,310833990,7880,7880,7880,7880,49
|
||||
20250213,112800,310447870,7880,7880,7880,7880,0
|
||||
20250213,112700,310447870,7880,7880,7880,7880,0
|
||||
20250213,112600,310447870,7880,7880,7880,7880,15
|
||||
20250213,112500,310329670,7900,7880,7900,7880,12
|
||||
20250213,112400,310234910,7880,7880,7880,7880,25
|
||||
20250213,112300,310037910,7880,7880,7880,7880,16
|
||||
20250213,112200,309911830,7890,7890,7890,7890,0
|
||||
20250213,112100,309911830,7890,7880,7890,7880,18
|
||||
20250213,112000,309769900,7880,7880,7880,7880,15
|
||||
20250213,111900,309651700,7890,7890,7890,7890,11
|
||||
20250213,111800,309564910,7900,7890,7900,7890,25
|
||||
20250213,111700,309367560,7890,7890,7890,7890,0
|
||||
20250213,111600,309367560,7890,7880,7890,7880,14
|
||||
20250213,111500,309257200,7870,7870,7870,7870,18
|
||||
20250213,111400,309115540,7870,7870,7870,7870,0
|
||||
20250213,111300,309115540,7870,7870,7870,7870,0
|
||||
20250213,111200,309115540,7870,7870,7870,7870,19
|
||||
20250213,111100,308966010,7890,7890,7890,7890,488
|
||||
20250213,111000,305115690,7910,7910,7910,7910,0
|
||||
20250213,110900,305115690,7910,7910,7910,7900,233
|
||||
20250213,110800,303274960,7900,7900,7900,7900,30
|
||||
20250213,110700,303037960,7900,7900,7900,7900,0
|
||||
20250213,110600,303037960,7900,7900,7900,7900,16
|
||||
20250213,110500,302911560,7920,7920,7920,7920,200
|
||||
20250213,110400,301327560,7920,7920,7920,7920,1
|
||||
20250213,110300,301319640,7900,7900,7900,7900,15
|
||||
20250213,110200,301201140,7920,7900,7920,7900,4
|
||||
20250213,110100,301169520,7900,7900,7900,7900,15
|
||||
20250213,110000,301051020,7900,7900,7900,7900,0
|
||||
20250213,105900,301051020,7900,7930,7930,7900,26
|
||||
20250213,105800,300845590,7920,7900,7920,7900,39
|
||||
20250213,105700,300537070,7920,7920,7920,7920,2
|
||||
20250213,105600,300521230,7900,7900,7900,7900,0
|
||||
20250213,105500,300521230,7900,7900,7900,7900,395
|
||||
20250213,105400,297400730,7920,7920,7920,7920,2
|
||||
20250213,105300,297384890,7910,7910,7910,7910,100
|
||||
20250213,105200,296593890,7900,7900,7900,7900,15
|
||||
20250213,105100,296475390,7910,7910,7910,7910,5
|
||||
20250213,105000,296435840,7910,7910,7910,7910,1
|
||||
20250213,104900,296427930,7900,7900,7900,7900,16
|
||||
20250213,104800,296301530,7900,7900,7900,7900,3
|
||||
20250213,104700,296277830,7920,7900,7920,7900,16
|
||||
20250213,104600,296151410,7930,7930,7930,7930,0
|
||||
20250213,104500,296151410,7930,7940,7940,7930,30
|
||||
20250213,104400,295913310,7930,7910,7930,7900,619
|
||||
20250213,104300,291021420,7910,7910,7910,7910,249
|
||||
20250213,104200,289051830,7910,7930,7940,7910,121
|
||||
20250213,104100,288092220,7920,7920,7920,7910,144
|
||||
20250213,104000,286952780,7920,7930,7930,7920,92
|
||||
20250213,103900,286223440,7940,7930,7940,7930,333
|
||||
20250213,103800,283582140,7910,7910,7930,7910,117
|
||||
20250213,103700,282656650,7940,7940,7940,7940,0
|
||||
20250213,103600,282656650,7940,7910,7940,7910,3
|
||||
20250213,103500,282632890,7940,7910,7940,7910,17
|
||||
20250213,103400,282498390,7940,7940,7940,7940,0
|
||||
20250213,103300,282498390,7940,7910,7940,7910,6
|
||||
20250213,103200,282450900,7910,7950,7950,7910,16
|
||||
20250213,103100,282324300,7960,7930,7960,7920,1452
|
||||
20250213,103000,270814060,7960,7940,7970,7940,68
|
||||
20250213,102900,270274090,7980,7980,7980,7980,0
|
||||
20250213,102800,270274090,7980,7980,7980,7980,2
|
||||
20250213,102700,270258130,7940,7940,7980,7940,35
|
||||
20250213,102600,269980190,7960,7960,7960,7960,17
|
||||
20250213,102500,269844870,7990,7990,7990,7990,40
|
||||
20250213,102400,269525270,7960,7960,7960,7960,25
|
||||
20250213,102300,269326270,7990,7990,7990,7990,5
|
||||
20250213,102200,269286320,8010,8010,8010,8010,0
|
||||
20250213,102100,269286320,8010,7990,8010,7990,11
|
||||
20250213,102000,269198320,7960,7960,7960,7960,1
|
||||
20250213,101900,269190360,8010,8010,8050,7980,528
|
||||
20250213,101800,264964790,8010,8050,8050,7970,577
|
||||
20250213,101700,260347710,8050,8030,8050,8030,590
|
||||
20250213,101600,255603640,8030,8000,8030,8000,662
|
||||
20250213,101500,250307610,7990,7980,8000,7960,65
|
||||
20250213,101400,249789430,8000,8000,8000,8000,382
|
||||
20250213,101300,246733430,8040,7950,8040,7950,8084
|
||||
20250213,101200,182270270,7950,7940,7950,7940,2119
|
||||
20250213,101100,165424370,7940,7930,7940,7910,444
|
||||
20250213,101000,161899860,7930,7910,7930,7910,1025
|
||||
20250213,100900,153773300,7920,7920,7920,7920,0
|
||||
20250213,100800,153773300,7920,7920,7920,7920,0
|
||||
20250213,100700,153773300,7920,7920,7920,7920,0
|
||||
20250213,100600,153773300,7920,7900,7920,7900,40
|
||||
20250213,100500,153457280,7930,7930,7930,7930,1
|
||||
20250213,100400,153449350,7940,7940,7940,7940,1
|
||||
20250213,100300,153441410,7940,7910,7940,7910,289
|
||||
20250213,100200,151151630,7920,7920,7920,7920,0
|
||||
20250213,100100,151151630,7920,7900,7920,7900,1484
|
||||
20250213,100000,139427770,7900,7850,7900,7830,3239
|
||||
20250213,095900,113879630,7810,7810,7810,7810,8
|
||||
20250213,095800,113817150,7870,7870,7870,7870,0
|
||||
20250213,095700,113817150,7870,7870,7870,7870,0
|
||||
20250213,095600,113817150,7870,7870,7870,7870,0
|
||||
20250213,095500,113817150,7870,7870,7870,7870,0
|
||||
20250213,095400,113817150,7870,7830,7870,7830,404
|
||||
20250213,095300,110645760,7820,7830,7830,7820,141
|
||||
20250213,095200,109541750,7880,7880,7880,7880,0
|
||||
20250213,095100,109541750,7880,7890,7890,7850,10
|
||||
20250213,095000,109463180,7810,7850,7850,7810,364
|
||||
20250213,094900,106610340,7890,7830,7890,7830,949
|
||||
20250213,094800,99152470,7830,7800,7830,7800,2063
|
||||
20250213,094700,83003310,7800,7800,7800,7800,1200
|
||||
20250213,094600,73643310,7800,7800,7800,7800,11
|
||||
20250213,094500,73557510,7800,7800,7800,7800,0
|
||||
20250213,094400,73557510,7800,7800,7800,7800,21
|
||||
20250213,094300,73393710,7800,7800,7800,7800,1
|
||||
20250213,094200,73385910,7800,7790,7800,7790,3
|
||||
20250213,094100,73362530,7770,7770,7770,7760,1452
|
||||
20250213,094000,62089990,7780,7790,7790,7780,138
|
||||
20250213,093900,61016340,7800,7800,7800,7800,1
|
||||
20250213,093800,61008540,7790,7800,7800,7780,7
|
||||
20250213,093700,60954010,7800,7800,7830,7800,11
|
||||
20250213,093600,60868180,7790,7780,7790,7780,5
|
||||
20250213,093500,60829250,7790,7830,7830,7790,11
|
||||
20250213,093400,60743520,7780,7790,7790,7780,2
|
||||
20250213,093300,60727950,7780,7780,7780,7780,3
|
||||
20250213,093200,60704610,7790,7790,7790,7790,3
|
||||
20250213,093100,60681240,7830,7820,7830,7820,2
|
||||
20250213,093000,60665590,7820,7820,7820,7810,13
|
||||
20250213,092900,60563960,7820,7780,7820,7770,345
|
||||
20250213,092800,57881040,7770,7770,7770,7770,0
|
||||
20250213,092700,57881040,7770,7780,7780,7770,24
|
||||
20250213,092600,57694440,7770,7800,7820,7770,152
|
||||
20250213,092500,56512220,7780,7830,7830,7780,343
|
||||
20250213,092400,53829100,7830,7810,7830,7800,22
|
||||
20250213,092300,53657120,7830,7820,7830,7820,3
|
||||
20250213,092200,53633640,7810,7810,7810,7810,120
|
||||
20250213,092100,52696440,7820,7830,7830,7820,407
|
||||
20250213,092000,49512050,7870,7870,7870,7870,1
|
||||
20250213,091900,49504180,7870,7870,7870,7870,0
|
||||
20250213,091800,49504180,7870,7870,7870,7870,605
|
||||
20250213,091700,44742830,7870,7830,7870,7830,1471
|
||||
20250213,091600,33183930,7860,7770,7860,7770,388
|
||||
20250213,091500,30140120,7800,7830,7840,7770,134
|
||||
20250213,091400,29092110,7830,7830,7830,7830,0
|
||||
20250213,091300,29092110,7830,7830,7830,7830,1
|
||||
20250213,091200,29084280,7830,7830,7830,7830,0
|
||||
20250213,091100,29084280,7830,7830,7830,7830,256
|
||||
20250213,091000,27079800,7830,7800,7830,7800,2086
|
||||
20250213,090900,10788420,7800,7800,7800,7800,69
|
||||
20250213,090800,10250220,7800,7810,7810,7800,215
|
||||
20250213,090700,8573070,7810,7810,7810,7800,202
|
||||
20250213,090600,6995600,7740,7740,7740,7740,1
|
||||
20250213,090500,6987860,7740,7740,7740,7740,25
|
||||
20250213,090400,6794360,7800,7860,7860,7800,152
|
||||
20250213,090300,5608700,7880,7740,7880,7740,44
|
||||
20250213,090200,5266600,7900,7900,7900,7900,121
|
||||
20250213,090100,4310700,7900,7850,7900,7730,45
|
||||
20250213,090000,3957880,7740,7730,7740,7730,512
|
||||
|
Reference in New Issue
Block a user