Update 2025-02-13 2830 candle_min
This commit is contained in:
665
089980/min/candle-20250213.csv
Normal file
665
089980/min/candle-20250213.csv
Normal file
@@ -0,0 +1,665 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250213,200300,1255758630,15220,15220,15220,15220,1731
|
||||
20250213,200200,1255758630,15220,15220,15220,15220,0
|
||||
20250213,200100,1255758630,15220,15220,15220,15220,0
|
||||
20250213,200000,1255758630,15220,15220,15220,15220,0
|
||||
20250213,195900,1255758630,15220,15220,15220,15220,0
|
||||
20250213,195800,1255758630,15220,15220,15220,15220,0
|
||||
20250213,195700,1255758630,15220,15220,15220,15220,0
|
||||
20250213,195600,1255758630,15220,15220,15220,15220,0
|
||||
20250213,195500,1255758630,15220,15220,15220,15220,0
|
||||
20250213,195400,1255758630,15220,15220,15220,15220,0
|
||||
20250213,195300,1255758630,15220,15220,15220,15220,0
|
||||
20250213,195200,1255758630,15220,15220,15220,15220,0
|
||||
20250213,195100,1255758630,15220,15220,15220,15220,0
|
||||
20250213,195000,1255758630,15220,15220,15220,15220,0
|
||||
20250213,194900,1255758630,15220,15220,15220,15220,0
|
||||
20250213,194800,1255758630,15220,15220,15220,15220,0
|
||||
20250213,194700,1255758630,15220,15220,15220,15220,0
|
||||
20250213,194600,1255758630,15220,15220,15220,15220,0
|
||||
20250213,194500,1255758630,15220,15220,15220,15220,0
|
||||
20250213,194400,1255758630,15220,15220,15220,15220,0
|
||||
20250213,194300,1255758630,15220,15220,15220,15220,0
|
||||
20250213,194200,1255758630,15220,15220,15220,15220,0
|
||||
20250213,194100,1255758630,15220,15220,15220,15220,0
|
||||
20250213,194000,1255758630,15220,15220,15220,15220,0
|
||||
20250213,193900,1255758630,15220,15220,15220,15220,0
|
||||
20250213,193800,1255758630,15220,15220,15220,15220,0
|
||||
20250213,193700,1255758630,15220,15220,15220,15220,0
|
||||
20250213,193600,1255758630,15220,15220,15220,15220,0
|
||||
20250213,193500,1255758630,15220,15220,15220,15220,0
|
||||
20250213,193400,1255758630,15220,15220,15220,15220,0
|
||||
20250213,193300,1255758630,15220,15220,15220,15220,1731
|
||||
20250213,193200,1255758630,15220,15220,15220,15220,0
|
||||
20250213,193100,1255758630,15220,15220,15220,15220,0
|
||||
20250213,193000,1255758630,15220,15220,15220,15220,0
|
||||
20250213,192900,1255758630,15220,15220,15220,15220,0
|
||||
20250213,192800,1255758630,15220,15220,15220,15220,0
|
||||
20250213,192700,1255758630,15220,15220,15220,15220,0
|
||||
20250213,192600,1255758630,15220,15220,15220,15220,0
|
||||
20250213,192500,1255758630,15220,15220,15220,15220,0
|
||||
20250213,192400,1255758630,15220,15220,15220,15220,0
|
||||
20250213,192300,1255758630,15220,15220,15220,15220,0
|
||||
20250213,192200,1255758630,15220,15220,15220,15220,0
|
||||
20250213,192100,1255758630,15220,15220,15220,15220,0
|
||||
20250213,192000,1255758630,15220,15220,15220,15220,0
|
||||
20250213,191900,1255758630,15220,15220,15220,15220,0
|
||||
20250213,191800,1255758630,15220,15220,15220,15220,0
|
||||
20250213,191700,1255758630,15220,15220,15220,15220,0
|
||||
20250213,191600,1255758630,15220,15220,15220,15220,0
|
||||
20250213,191500,1255758630,15220,15220,15220,15220,0
|
||||
20250213,191400,1255758630,15220,15220,15220,15220,0
|
||||
20250213,191300,1255758630,15220,15220,15220,15220,0
|
||||
20250213,191200,1255758630,15220,15220,15220,15220,0
|
||||
20250213,191100,1255758630,15220,15220,15220,15220,0
|
||||
20250213,191000,1255758630,15220,15220,15220,15220,0
|
||||
20250213,190900,1255758630,15220,15220,15220,15220,0
|
||||
20250213,190800,1255758630,15220,15220,15220,15220,0
|
||||
20250213,190700,1255758630,15220,15220,15220,15220,0
|
||||
20250213,190600,1255758630,15220,15220,15220,15220,0
|
||||
20250213,190500,1255758630,15220,15220,15220,15220,0
|
||||
20250213,190400,1255758630,15220,15220,15220,15220,0
|
||||
20250213,190300,1255758630,15220,15220,15220,15220,1731
|
||||
20250213,190200,1255758630,15220,15220,15220,15220,0
|
||||
20250213,190100,1255758630,15220,15220,15220,15220,0
|
||||
20250213,190000,1255758630,15220,15220,15220,15220,0
|
||||
20250213,185900,1255758630,15220,15220,15220,15220,0
|
||||
20250213,185800,1255758630,15220,15220,15220,15220,0
|
||||
20250213,185700,1255758630,15220,15220,15220,15220,0
|
||||
20250213,185600,1255758630,15220,15220,15220,15220,0
|
||||
20250213,185500,1255758630,15220,15220,15220,15220,0
|
||||
20250213,185400,1255758630,15220,15220,15220,15220,0
|
||||
20250213,185300,1255758630,15220,15220,15220,15220,0
|
||||
20250213,185200,1255758630,15220,15220,15220,15220,0
|
||||
20250213,185100,1255758630,15220,15220,15220,15220,0
|
||||
20250213,185000,1255758630,15220,15220,15220,15220,0
|
||||
20250213,184900,1255758630,15220,15220,15220,15220,0
|
||||
20250213,184800,1255758630,15220,15220,15220,15220,0
|
||||
20250213,184700,1255758630,15220,15220,15220,15220,0
|
||||
20250213,184600,1255758630,15220,15220,15220,15220,0
|
||||
20250213,184500,1255758630,15220,15220,15220,15220,0
|
||||
20250213,184400,1255758630,15220,15220,15220,15220,0
|
||||
20250213,184300,1255758630,15220,15220,15220,15220,0
|
||||
20250213,184200,1255758630,15220,15220,15220,15220,0
|
||||
20250213,184100,1255758630,15220,15220,15220,15220,0
|
||||
20250213,184000,1255758630,15220,15220,15220,15220,0
|
||||
20250213,183900,1255758630,15220,15220,15220,15220,0
|
||||
20250213,183800,1255758630,15220,15220,15220,15220,0
|
||||
20250213,183700,1255758630,15220,15220,15220,15220,0
|
||||
20250213,183600,1255758630,15220,15220,15220,15220,0
|
||||
20250213,183500,1255758630,15220,15220,15220,15220,0
|
||||
20250213,183400,1255758630,15220,15220,15220,15220,0
|
||||
20250213,183300,1255758630,15220,15220,15220,15220,1731
|
||||
20250213,183200,1255758630,15220,15220,15220,15220,0
|
||||
20250213,183100,1255758630,15220,15220,15220,15220,0
|
||||
20250213,183000,1255758630,15220,15220,15220,15220,0
|
||||
20250213,182900,1255758630,15220,15220,15220,15220,0
|
||||
20250213,182800,1255758630,15220,15220,15220,15220,0
|
||||
20250213,182700,1255758630,15220,15220,15220,15220,0
|
||||
20250213,182600,1255758630,15220,15220,15220,15220,0
|
||||
20250213,182500,1255758630,15220,15220,15220,15220,0
|
||||
20250213,182400,1255758630,15220,15220,15220,15220,0
|
||||
20250213,182300,1255758630,15220,15220,15220,15220,0
|
||||
20250213,182200,1255758630,15220,15220,15220,15220,0
|
||||
20250213,182100,1255758630,15220,15220,15220,15220,0
|
||||
20250213,182000,1255758630,15220,15220,15220,15220,0
|
||||
20250213,181900,1255758630,15220,15220,15220,15220,0
|
||||
20250213,181800,1255758630,15220,15220,15220,15220,0
|
||||
20250213,181700,1255758630,15220,15220,15220,15220,0
|
||||
20250213,181600,1255758630,15220,15220,15220,15220,0
|
||||
20250213,181500,1255758630,15220,15220,15220,15220,0
|
||||
20250213,181400,1255758630,15220,15220,15220,15220,0
|
||||
20250213,181300,1255758630,15220,15220,15220,15220,0
|
||||
20250213,181200,1255758630,15220,15220,15220,15220,0
|
||||
20250213,181100,1255758630,15220,15220,15220,15220,0
|
||||
20250213,181000,1255758630,15220,15220,15220,15220,0
|
||||
20250213,180900,1255758630,15220,15220,15220,15220,0
|
||||
20250213,180800,1255758630,15220,15220,15220,15220,0
|
||||
20250213,180700,1255758630,15220,15220,15220,15220,0
|
||||
20250213,180600,1255758630,15220,15220,15220,15220,0
|
||||
20250213,180500,1255758630,15220,15220,15220,15220,0
|
||||
20250213,180400,1255758630,15220,15220,15220,15220,0
|
||||
20250213,180300,1255758630,15220,15220,15220,15220,1731
|
||||
20250213,180200,1255758630,15220,15220,15220,15220,0
|
||||
20250213,180100,1255758630,15220,15220,15220,15220,0
|
||||
20250213,180000,1255758630,15220,15220,15220,15220,0
|
||||
20250213,175900,1255758630,15220,15220,15220,15220,0
|
||||
20250213,175800,1255758630,15220,15220,15220,15220,0
|
||||
20250213,175700,1255758630,15220,15220,15220,15220,0
|
||||
20250213,175600,1255758630,15220,15220,15220,15220,0
|
||||
20250213,175500,1255758630,15220,15220,15220,15220,0
|
||||
20250213,175400,1255758630,15220,15220,15220,15220,0
|
||||
20250213,175300,1255758630,15220,15220,15220,15220,0
|
||||
20250213,175200,1255758630,15220,15220,15220,15220,0
|
||||
20250213,175100,1255758630,15220,15220,15220,15220,0
|
||||
20250213,175000,1255758630,15220,15220,15220,15220,0
|
||||
20250213,174900,1255758630,15220,15220,15220,15220,0
|
||||
20250213,174800,1255758630,15220,15220,15220,15220,0
|
||||
20250213,174700,1255758630,15220,15220,15220,15220,0
|
||||
20250213,174600,1255758630,15220,15220,15220,15220,0
|
||||
20250213,174500,1255758630,15220,15220,15220,15220,0
|
||||
20250213,174400,1255758630,15220,15220,15220,15220,0
|
||||
20250213,174300,1255758630,15220,15220,15220,15220,0
|
||||
20250213,174200,1255758630,15220,15220,15220,15220,0
|
||||
20250213,174100,1255758630,15220,15220,15220,15220,0
|
||||
20250213,174000,1255758630,15220,15220,15220,15220,0
|
||||
20250213,173900,1255758630,15220,15220,15220,15220,0
|
||||
20250213,173800,1255758630,15220,15220,15220,15220,0
|
||||
20250213,173700,1255758630,15220,15220,15220,15220,0
|
||||
20250213,173600,1255758630,15220,15220,15220,15220,0
|
||||
20250213,173500,1255758630,15220,15220,15220,15220,0
|
||||
20250213,173400,1255758630,15220,15220,15220,15220,0
|
||||
20250213,173300,1255758630,15220,15220,15220,15220,1731
|
||||
20250213,173200,1255758630,15220,15220,15220,15220,0
|
||||
20250213,173100,1255758630,15220,15220,15220,15220,0
|
||||
20250213,173000,1255758630,15220,15220,15220,15220,0
|
||||
20250213,172900,1255758630,15220,15220,15220,15220,0
|
||||
20250213,172800,1255758630,15220,15220,15220,15220,0
|
||||
20250213,172700,1255758630,15220,15220,15220,15220,0
|
||||
20250213,172600,1255758630,15220,15220,15220,15220,0
|
||||
20250213,172500,1255758630,15220,15220,15220,15220,0
|
||||
20250213,172400,1255758630,15220,15220,15220,15220,0
|
||||
20250213,172300,1255758630,15220,15220,15220,15220,0
|
||||
20250213,172200,1255758630,15220,15220,15220,15220,0
|
||||
20250213,172100,1255758630,15220,15220,15220,15220,0
|
||||
20250213,172000,1255758630,15220,15220,15220,15220,0
|
||||
20250213,171900,1255758630,15220,15220,15220,15220,0
|
||||
20250213,171800,1255758630,15220,15220,15220,15220,0
|
||||
20250213,171700,1255758630,15220,15220,15220,15220,0
|
||||
20250213,171600,1255758630,15220,15220,15220,15220,0
|
||||
20250213,171500,1255758630,15220,15220,15220,15220,0
|
||||
20250213,171400,1255758630,15220,15220,15220,15220,0
|
||||
20250213,171300,1255758630,15220,15220,15220,15220,0
|
||||
20250213,171200,1255758630,15220,15220,15220,15220,0
|
||||
20250213,171100,1255758630,15220,15220,15220,15220,0
|
||||
20250213,171000,1255758630,15220,15220,15220,15220,0
|
||||
20250213,170900,1255758630,15220,15220,15220,15220,0
|
||||
20250213,170800,1255758630,15220,15220,15220,15220,0
|
||||
20250213,170700,1255758630,15220,15220,15220,15220,0
|
||||
20250213,170600,1255758630,15220,15220,15220,15220,0
|
||||
20250213,170500,1255758630,15220,15220,15220,15220,0
|
||||
20250213,170400,1255758630,15220,15220,15220,15220,0
|
||||
20250213,170300,1255758630,15220,15220,15220,15220,1731
|
||||
20250213,170200,1255758630,15220,15220,15220,15220,0
|
||||
20250213,170100,1255758630,15220,15220,15220,15220,0
|
||||
20250213,170000,1255758630,15220,15220,15220,15220,0
|
||||
20250213,165900,1255758630,15220,15220,15220,15220,0
|
||||
20250213,165800,1255758630,15220,15220,15220,15220,0
|
||||
20250213,165700,1255758630,15220,15220,15220,15220,0
|
||||
20250213,165600,1255758630,15220,15220,15220,15220,0
|
||||
20250213,165500,1255758630,15220,15220,15220,15220,0
|
||||
20250213,165400,1255758630,15220,15220,15220,15220,0
|
||||
20250213,165300,1255758630,15220,15220,15220,15220,0
|
||||
20250213,165200,1255758630,15220,15220,15220,15220,0
|
||||
20250213,165100,1255758630,15220,15220,15220,15220,0
|
||||
20250213,165000,1255758630,15220,15220,15220,15220,0
|
||||
20250213,164900,1255758630,15220,15220,15220,15220,0
|
||||
20250213,164800,1255758630,15220,15220,15220,15220,0
|
||||
20250213,164700,1255758630,15220,15220,15220,15220,0
|
||||
20250213,164600,1255758630,15220,15220,15220,15220,0
|
||||
20250213,164500,1255758630,15220,15220,15220,15220,0
|
||||
20250213,164400,1255758630,15220,15220,15220,15220,0
|
||||
20250213,164300,1255758630,15220,15220,15220,15220,0
|
||||
20250213,164200,1255758630,15220,15220,15220,15220,0
|
||||
20250213,164100,1255758630,15220,15220,15220,15220,0
|
||||
20250213,164000,1255758630,15220,15220,15220,15220,0
|
||||
20250213,163900,1255758630,15220,15220,15220,15220,0
|
||||
20250213,163800,1255758630,15220,15220,15220,15220,0
|
||||
20250213,163700,1255758630,15220,15220,15220,15220,0
|
||||
20250213,163600,1255758630,15220,15220,15220,15220,0
|
||||
20250213,163500,1255758630,15220,15220,15220,15220,0
|
||||
20250213,163400,1255758630,15220,15220,15220,15220,0
|
||||
20250213,163300,1255758630,15220,15220,15220,15220,1731
|
||||
20250213,163200,1255758630,15220,15220,15220,15220,0
|
||||
20250213,163100,1255758630,15220,15220,15220,15220,0
|
||||
20250213,163000,1255758630,15220,15220,15220,15220,0
|
||||
20250213,162900,1255758630,15220,15220,15220,15220,0
|
||||
20250213,162800,1255758630,15220,15220,15220,15220,0
|
||||
20250213,162700,1255758630,15220,15220,15220,15220,0
|
||||
20250213,162600,1255758630,15220,15220,15220,15220,0
|
||||
20250213,162500,1255758630,15220,15220,15220,15220,0
|
||||
20250213,162400,1255758630,15220,15220,15220,15220,0
|
||||
20250213,162300,1255758630,15220,15220,15220,15220,0
|
||||
20250213,162200,1255758630,15220,15220,15220,15220,0
|
||||
20250213,162100,1255758630,15220,15220,15220,15220,0
|
||||
20250213,162000,1255758630,15220,15220,15220,15220,0
|
||||
20250213,161900,1255758630,15220,15220,15220,15220,0
|
||||
20250213,161800,1255758630,15220,15220,15220,15220,0
|
||||
20250213,161700,1255758630,15220,15220,15220,15220,0
|
||||
20250213,161600,1255758630,15220,15220,15220,15220,0
|
||||
20250213,161500,1255758630,15220,15220,15220,15220,0
|
||||
20250213,161400,1255758630,15220,15220,15220,15220,0
|
||||
20250213,161300,1255758630,15220,15220,15220,15220,0
|
||||
20250213,161200,1255758630,15220,15220,15220,15220,0
|
||||
20250213,161100,1255758630,15220,15220,15220,15220,0
|
||||
20250213,161000,1255758630,15220,15220,15220,15220,0
|
||||
20250213,160900,1255758630,15220,15220,15220,15220,0
|
||||
20250213,160800,1255758630,15220,15220,15220,15220,0
|
||||
20250213,160700,1255758630,15220,15220,15220,15220,0
|
||||
20250213,160600,1255758630,15220,15220,15220,15220,0
|
||||
20250213,160500,1255758630,15220,15220,15220,15220,0
|
||||
20250213,160400,1255758630,15220,15220,15220,15220,0
|
||||
20250213,160300,1255758630,15220,15220,15220,15220,1731
|
||||
20250213,160200,1255758630,15220,15220,15220,15220,0
|
||||
20250213,160100,1255758630,15220,15220,15220,15220,0
|
||||
20250213,160000,1255758630,15220,15220,15220,15220,0
|
||||
20250213,155900,1255758630,15220,15220,15220,15220,0
|
||||
20250213,155800,1255758630,15220,15220,15220,15220,0
|
||||
20250213,155700,1255758630,15220,15220,15220,15220,0
|
||||
20250213,155600,1255758630,15220,15220,15220,15220,0
|
||||
20250213,155500,1255758630,15220,15220,15220,15220,0
|
||||
20250213,155400,1255758630,15220,15220,15220,15220,0
|
||||
20250213,155300,1255758630,15220,15220,15220,15220,0
|
||||
20250213,155200,1255758630,15220,15220,15220,15220,0
|
||||
20250213,155100,1255758630,15220,15220,15220,15220,0
|
||||
20250213,155000,1255758630,15220,15220,15220,15220,0
|
||||
20250213,154900,1255758630,15220,15220,15220,15220,0
|
||||
20250213,154800,1255758630,15220,15220,15220,15220,0
|
||||
20250213,154700,1255758630,15220,15220,15220,15220,0
|
||||
20250213,154600,1255758630,15220,15220,15220,15220,0
|
||||
20250213,154500,1255758630,15220,15220,15220,15220,0
|
||||
20250213,154400,1255758630,15220,15220,15220,15220,0
|
||||
20250213,154300,1255758630,15220,15220,15220,15220,0
|
||||
20250213,154200,1255758630,15220,15220,15220,15220,0
|
||||
20250213,154100,1255758630,15220,15220,15220,15220,0
|
||||
20250213,154000,1255758630,15220,15220,15220,15220,0
|
||||
20250213,153900,1255758630,15220,15220,15220,15220,0
|
||||
20250213,153800,1255758630,15220,15220,15220,15220,0
|
||||
20250213,153700,1255758630,15220,15220,15220,15220,0
|
||||
20250213,153600,1255758630,15220,15220,15220,15220,0
|
||||
20250213,153500,1255758630,15220,15220,15220,15220,0
|
||||
20250213,153400,1255758630,15220,15220,15220,15220,0
|
||||
20250213,153300,1255758630,15220,15220,15220,15220,1731
|
||||
20250213,153200,1255758630,15220,15220,15220,15220,0
|
||||
20250213,153100,1255758630,15220,15220,15220,15220,0
|
||||
20250213,153000,1255758630,15220,15220,15220,15220,1731
|
||||
20250213,152900,1229412810,15220,15220,15220,15220,0
|
||||
20250213,152800,1229412810,15220,15220,15220,15220,0
|
||||
20250213,152700,1229412810,15220,15220,15220,15220,0
|
||||
20250213,152600,1229412810,15220,15220,15220,15220,0
|
||||
20250213,152500,1229412810,15220,15220,15220,15220,0
|
||||
20250213,152400,1229412810,15220,15220,15220,15220,0
|
||||
20250213,152300,1229412810,15220,15220,15220,15220,0
|
||||
20250213,152200,1229412810,15220,15220,15220,15220,0
|
||||
20250213,152100,1229412810,15220,15220,15220,15220,0
|
||||
20250213,152000,1229412810,15220,15220,15220,15220,0
|
||||
20250213,151900,1229412810,15220,15230,15230,15210,81
|
||||
20250213,151800,1228179860,15220,15180,15230,15180,404
|
||||
20250213,151700,1222042260,15170,15170,15180,15170,137
|
||||
20250213,151600,1219963190,15170,15170,15180,15170,139
|
||||
20250213,151500,1217854330,15190,15180,15190,15170,122
|
||||
20250213,151400,1216002980,15190,15180,15190,15180,110
|
||||
20250213,151300,1214333130,15190,15180,15200,15180,102
|
||||
20250213,151200,1212784600,15190,15190,15200,15180,190
|
||||
20250213,151100,1209898470,15200,15190,15200,15190,65
|
||||
20250213,151000,1208911090,15200,15190,15200,15180,832
|
||||
20250213,150900,1196265330,15200,15180,15200,15180,396
|
||||
20250213,150800,1190247210,15180,15170,15180,15170,97
|
||||
20250213,150700,1188775690,15180,15190,15190,15170,5
|
||||
20250213,150600,1188699790,15190,15160,15190,15150,95
|
||||
20250213,150500,1187260170,15160,15150,15160,15130,62
|
||||
20250213,150400,1186321380,15150,15140,15150,15120,210
|
||||
20250213,150300,1183143460,15150,15160,15160,15150,33
|
||||
20250213,150200,1182643410,15160,15150,15160,15150,75
|
||||
20250213,150100,1181507130,15160,15150,15160,15140,162
|
||||
20250213,150000,1179052530,15160,15180,15190,15150,40
|
||||
20250213,145900,1178445930,15200,15150,15200,15150,215
|
||||
20250213,145800,1175179720,15140,15130,15140,15130,134
|
||||
20250213,145700,1173151960,15130,15140,15140,15130,24
|
||||
20250213,145600,1172788790,15140,15120,15140,15120,93
|
||||
20250213,145500,1171382290,15130,15110,15130,15110,71
|
||||
20250213,145400,1170308840,15130,15120,15130,15120,63
|
||||
20250213,145300,1169356270,15130,15120,15130,15120,48
|
||||
20250213,145200,1168630500,15130,15120,15130,15120,68
|
||||
20250213,145100,1167602320,15130,15120,15130,15110,119
|
||||
20250213,145000,1165803130,15130,15120,15130,15120,50
|
||||
20250213,144900,1165047110,15130,15140,15140,15120,23
|
||||
20250213,144800,1164699210,15140,15120,15140,15110,117
|
||||
20250213,144700,1162930260,15130,15120,15130,15120,10
|
||||
20250213,144600,1162779050,15140,15140,15140,15120,129
|
||||
20250213,144500,1160828030,15120,15110,15140,15110,62
|
||||
20250213,144400,1159890260,15140,15110,15140,15110,64
|
||||
20250213,144300,1158922140,15140,15120,15140,15120,56
|
||||
20250213,144200,1158074880,15140,15130,15150,15130,63
|
||||
20250213,144100,1157121450,15140,15140,15140,15140,0
|
||||
20250213,144000,1157121450,15140,15090,15140,15090,109
|
||||
20250213,143900,1155475280,15100,15110,15120,15100,133
|
||||
20250213,143800,1153465690,15120,15120,15120,15120,0
|
||||
20250213,143700,1153465690,15120,15070,15140,15070,355
|
||||
20250213,143600,1148105020,15070,15110,15110,15070,219
|
||||
20250213,143500,1144802900,15070,15070,15110,15070,224
|
||||
20250213,143400,1141424050,15100,15070,15100,15070,11
|
||||
20250213,143300,1141258250,15110,15070,15120,15070,13
|
||||
20250213,143200,1141062250,15120,15060,15120,15060,17
|
||||
20250213,143100,1140806060,15130,15050,15130,15050,385
|
||||
20250213,143000,1134993080,15130,15050,15130,15050,12
|
||||
20250213,142900,1134812400,15140,15050,15140,15050,106
|
||||
20250213,142800,1133210680,15150,15100,15150,15040,4031
|
||||
20250213,142700,1072580200,15090,15090,15090,15050,2818
|
||||
20250213,142600,1030161590,15100,15090,15100,15090,91
|
||||
20250213,142500,1028788370,15100,15090,15100,15090,61
|
||||
20250213,142400,1027867860,15090,15170,15170,15090,1521
|
||||
20250213,142300,1004866480,15180,15170,15180,15170,48
|
||||
20250213,142200,1004138290,15180,15180,15190,15180,75
|
||||
20250213,142100,1002999750,15180,15180,15180,15180,37
|
||||
20250213,142000,1002438090,15190,15190,15190,15180,88
|
||||
20250213,141900,1001101970,15180,15190,15190,15180,81
|
||||
20250213,141800,999872330,15180,15190,15190,15180,78
|
||||
20250213,141700,998688120,15180,15200,15200,15180,81
|
||||
20250213,141600,997458100,15190,15210,15210,15190,161
|
||||
20250213,141500,995012280,15200,15230,15230,15200,118
|
||||
20250213,141400,993218620,15200,15240,15240,15200,770
|
||||
20250213,141300,981508760,15240,15250,15250,15240,48
|
||||
20250213,141200,980777130,15250,15250,15260,15250,76
|
||||
20250213,141100,979617990,15260,15250,15260,15250,33
|
||||
20250213,141000,979114520,15260,15260,15260,15250,79
|
||||
20250213,140900,977909080,15260,15250,15260,15250,58
|
||||
20250213,140800,977024160,15250,15260,15260,15250,38
|
||||
20250213,140700,976444290,15260,15250,15260,15250,78
|
||||
20250213,140600,975254550,15240,15250,15250,15240,56
|
||||
20250213,140500,974400570,15250,15240,15250,15240,221
|
||||
20250213,140400,971032380,15240,15230,15240,15230,237
|
||||
20250213,140300,967420720,15240,15240,15240,15240,0
|
||||
20250213,140200,967420720,15240,15230,15240,15230,127
|
||||
20250213,140100,965486500,15240,15230,15240,15230,101
|
||||
20250213,140000,963948260,15230,15220,15230,15220,131
|
||||
20250213,135900,961953230,15230,15220,15230,15220,23
|
||||
20250213,135800,961603160,15220,15220,15230,15220,41
|
||||
20250213,135700,960978890,15230,15230,15230,15230,25
|
||||
20250213,135600,960598140,15220,15220,15220,15220,11
|
||||
20250213,135500,960430720,15230,15230,15230,15220,56
|
||||
20250213,135400,959578100,15230,15230,15230,15230,1
|
||||
20250213,135300,959562870,15230,15220,15230,15220,177
|
||||
20250213,135200,956867270,15230,15220,15230,15220,43
|
||||
20250213,135100,956212550,15220,15210,15220,15210,74
|
||||
20250213,135000,955086380,15220,15210,15220,15210,71
|
||||
20250213,134900,954006260,15210,15220,15220,15210,4
|
||||
20250213,134800,953945410,15210,15220,15220,15210,41
|
||||
20250213,134700,953321750,15210,15210,15210,15210,21
|
||||
20250213,134600,953002340,15230,15230,15230,15230,0
|
||||
20250213,134500,953002340,15230,15210,15230,15210,6
|
||||
20250213,134400,952911060,15230,15230,15230,15230,0
|
||||
20250213,134300,952911060,15230,15230,15230,15230,1
|
||||
20250213,134200,952895830,15230,15230,15230,15230,1
|
||||
20250213,134100,952880600,15200,15230,15240,15200,396
|
||||
20250213,134000,946856050,15240,15240,15240,15240,14
|
||||
20250213,133900,946642690,15240,15240,15240,15240,10
|
||||
20250213,133800,946490290,15240,15230,15240,15220,44
|
||||
20250213,133700,945819970,15230,15230,15230,15230,15
|
||||
20250213,133600,945591520,15230,15230,15230,15230,11
|
||||
20250213,133500,945423990,15230,15220,15230,15220,225
|
||||
20250213,133400,941999290,15230,15230,15230,15230,16
|
||||
20250213,133300,941755610,15230,15230,15230,15230,15
|
||||
20250213,133200,941527160,15230,15230,15230,15230,157
|
||||
20250213,133100,939136050,15240,15240,15240,15230,23
|
||||
20250213,133000,938785590,15240,15240,15240,15240,9
|
||||
20250213,132900,938648430,15240,15230,15240,15230,5
|
||||
20250213,132800,938572250,15240,15230,15240,15230,6
|
||||
20250213,132700,938480860,15240,15240,15240,15240,41
|
||||
20250213,132600,937856020,15250,15250,15250,15250,10
|
||||
20250213,132500,937703520,15250,15240,15250,15240,12
|
||||
20250213,132400,937520570,15240,15240,15240,15240,5
|
||||
20250213,132300,937444370,15250,15250,15250,15250,1
|
||||
20250213,132200,937429120,15240,15240,15240,15240,1
|
||||
20250213,132100,937413880,15250,15250,15250,15240,7
|
||||
20250213,132000,937307180,15250,15250,15250,15250,0
|
||||
20250213,131900,937307180,15250,15240,15250,15240,21
|
||||
20250213,131800,936986940,15250,15240,15250,15230,414
|
||||
20250213,131700,930678070,15250,15250,15250,15250,47
|
||||
20250213,131600,929961320,15260,15240,15260,15240,40
|
||||
20250213,131500,929351260,15250,15250,15250,15250,30
|
||||
20250213,131400,928893760,15250,15250,15250,15250,142
|
||||
20250213,131300,926728260,15260,15260,15260,15260,58
|
||||
20250213,131200,925843180,15260,15260,15260,15260,4
|
||||
20250213,131100,925782140,15250,15260,15260,15250,47
|
||||
20250213,131000,925064980,15260,15250,15260,15250,6
|
||||
20250213,130900,924973430,15260,15260,15260,15260,10
|
||||
20250213,130800,924820830,15260,15260,15260,15260,37
|
||||
20250213,130700,924256210,15250,15260,15260,15250,8
|
||||
20250213,130600,924134190,15250,15260,15260,15250,16
|
||||
20250213,130500,923890130,15260,15250,15260,15250,131
|
||||
20250213,130400,921891120,15260,15260,15260,15250,318
|
||||
20250213,130300,917040180,15260,15260,15260,15260,4
|
||||
20250213,130200,916979140,15260,15260,15260,15260,25
|
||||
20250213,130100,916597640,15260,15250,15260,15250,10
|
||||
20250213,130000,916445090,15260,15250,15260,15250,2
|
||||
20250213,125900,916414580,15260,15260,15260,15260,35
|
||||
20250213,125800,915880480,15260,15250,15260,15250,4
|
||||
20250213,125700,915819460,15250,15250,15250,15240,195
|
||||
20250213,125600,912845790,15260,15270,15270,15250,251
|
||||
20250213,125500,909015290,15270,15270,15270,15270,4
|
||||
20250213,125400,908954210,15270,15260,15270,15260,6
|
||||
20250213,125300,908862640,15270,15280,15280,15270,92
|
||||
20250213,125200,907457790,15280,15270,15280,15270,197
|
||||
20250213,125100,904449480,15270,15270,15270,15270,41
|
||||
20250213,125000,903823410,15260,15270,15270,15260,26
|
||||
20250213,124900,903426440,15260,15260,15260,15260,122
|
||||
20250213,124800,901564720,15260,15250,15260,15250,262
|
||||
20250213,124700,897569210,15250,15250,15250,15240,48
|
||||
20250213,124600,896837270,15230,15240,15240,15230,50
|
||||
20250213,124500,896075600,15250,15250,15250,15240,347
|
||||
20250213,124400,890786310,15250,15240,15250,15240,6
|
||||
20250213,124300,890694860,15250,15250,15250,15250,85
|
||||
20250213,124200,889398610,15250,15240,15250,15240,263
|
||||
20250213,124100,885390270,15240,15240,15240,15240,25
|
||||
20250213,124000,885009270,15240,15240,15240,15230,9
|
||||
20250213,123900,884872170,15240,15240,15240,15240,19
|
||||
20250213,123800,884582610,15240,15240,15240,15240,0
|
||||
20250213,123700,884582610,15240,15240,15240,15230,171
|
||||
20250213,123600,881976640,15240,15240,15240,15240,1
|
||||
20250213,123500,881961400,15240,15240,15240,15230,288
|
||||
20250213,123400,877574280,15230,15240,15240,15230,51
|
||||
20250213,123300,876797140,15230,15240,15240,15230,17
|
||||
20250213,123200,876538130,15240,15240,15240,15240,22
|
||||
20250213,123100,876202850,15240,15240,15240,15240,23
|
||||
20250213,123000,875852330,15240,15240,15240,15230,34
|
||||
20250213,122900,875334220,15240,15240,15240,15240,12
|
||||
20250213,122800,875151340,15240,15240,15240,15240,12
|
||||
20250213,122700,874968460,15240,15230,15240,15230,41
|
||||
20250213,122600,874343680,15240,15240,15240,15240,9
|
||||
20250213,122500,874206520,15240,15240,15240,15240,100
|
||||
20250213,122400,872682520,15240,15240,15240,15240,4
|
||||
20250213,122300,872621560,15230,15240,15240,15230,30
|
||||
20250213,122200,872164410,15230,15230,15230,15230,151
|
||||
20250213,122100,869864680,15230,15220,15230,15220,18
|
||||
20250213,122000,869590610,15230,15230,15230,15220,39
|
||||
20250213,121900,868996690,15230,15230,15230,15230,1
|
||||
20250213,121800,868981460,15230,15230,15230,15230,26
|
||||
20250213,121700,868585480,15220,15230,15230,15220,32
|
||||
20250213,121600,868098160,15220,15220,15220,15220,62
|
||||
20250213,121500,867154520,15220,15220,15220,15220,0
|
||||
20250213,121400,867154520,15220,15220,15220,15220,31
|
||||
20250213,121300,866682700,15210,15220,15220,15210,18
|
||||
20250213,121200,866408800,15220,15220,15220,15220,45
|
||||
20250213,121100,865723900,15220,15220,15220,15220,10
|
||||
20250213,121000,865571700,15220,15210,15220,15210,88
|
||||
20250213,120900,864232960,15210,15210,15210,15210,5
|
||||
20250213,120800,864156910,15210,15210,15210,15210,25
|
||||
20250213,120700,863776660,15210,15210,15210,15210,0
|
||||
20250213,120600,863776660,15210,15220,15220,15190,222
|
||||
20250213,120500,860402280,15220,15210,15220,15210,39
|
||||
20250213,120400,859809080,15230,15230,15230,15230,0
|
||||
20250213,120300,859809080,15230,15210,15230,15210,7
|
||||
20250213,120200,859702590,15230,15210,15230,15210,124
|
||||
20250213,120100,857816030,15230,15230,15230,15220,61
|
||||
20250213,120000,856887470,15230,15230,15230,15220,35
|
||||
20250213,115900,856354430,15220,15230,15230,15220,14
|
||||
20250213,115800,856141260,15240,15240,15240,15240,0
|
||||
20250213,115700,856141260,15240,15230,15240,15220,159
|
||||
20250213,115600,853720980,15240,15240,15240,15220,136
|
||||
20250213,115500,851650170,15240,15230,15240,15230,13
|
||||
20250213,115400,851452110,15240,15230,15240,15220,556
|
||||
20250213,115300,842982100,15230,15230,15230,15220,188
|
||||
20250213,115200,840120370,15220,15230,15230,15220,132
|
||||
20250213,115100,838111010,15230,15230,15230,15230,35
|
||||
20250213,115000,837577960,15230,15230,15230,15230,10
|
||||
20250213,114900,837425660,15220,15230,15230,15220,20
|
||||
20250213,114800,837121110,15230,15230,15230,15230,12
|
||||
20250213,114700,836938350,15230,15230,15230,15230,20
|
||||
20250213,114600,836633750,15230,15230,15230,15220,41
|
||||
20250213,114500,836009370,15230,15230,15230,15230,11
|
||||
20250213,114400,835841840,15220,15230,15230,15220,15
|
||||
20250213,114300,835613440,15230,15220,15230,15210,273
|
||||
20250213,114200,831458510,15230,15230,15230,15230,202
|
||||
20250213,114100,828382050,15230,15230,15230,15230,40
|
||||
20250213,114000,827772850,15230,15230,15230,15220,40
|
||||
20250213,113900,827163880,15230,15230,15230,15220,21
|
||||
20250213,113800,826844100,15230,15220,15230,15220,1212
|
||||
20250213,113700,808389900,15220,15210,15220,15210,31
|
||||
20250213,113600,807918110,15220,15220,15220,15210,30
|
||||
20250213,113500,807461560,15220,15220,15220,15210,110
|
||||
20250213,113400,805788310,15220,15210,15220,15210,537
|
||||
20250213,113300,797620420,15200,15200,15210,15200,562
|
||||
20250213,113200,789076910,15190,15180,15190,15180,196
|
||||
20250213,113100,786100360,15180,15180,15180,15180,43
|
||||
20250213,113000,785447620,15180,15180,15180,15180,1
|
||||
20250213,112900,785432440,15160,15160,15160,15160,5
|
||||
20250213,112800,785356640,15190,15190,15190,15190,10
|
||||
20250213,112700,785204740,15190,15160,15190,15150,136
|
||||
20250213,112600,783143950,15150,15150,15150,15150,50
|
||||
20250213,112500,782386450,15160,15160,15160,15160,0
|
||||
20250213,112400,782386450,15160,15160,15160,15150,22
|
||||
20250213,112300,782053130,15150,15150,15150,15150,0
|
||||
20250213,112200,782053130,15150,15180,15180,15150,946
|
||||
20250213,112100,767706720,15190,15190,15190,15190,0
|
||||
20250213,112000,767706720,15190,15190,15190,15190,4
|
||||
20250213,111900,767645960,15190,15180,15200,15180,8
|
||||
20250213,111800,767524490,15200,15180,15200,15180,68
|
||||
20250213,111700,766492230,15190,15190,15190,15190,77
|
||||
20250213,111600,765322600,15180,15180,15180,15180,12
|
||||
20250213,111500,765140440,15180,15180,15180,15180,36
|
||||
20250213,111400,764593960,15190,15190,15190,15190,0
|
||||
20250213,111300,764593960,15190,15190,15190,15190,0
|
||||
20250213,111200,764593960,15190,15180,15190,15180,6
|
||||
20250213,111100,764502870,15190,15180,15190,15180,60
|
||||
20250213,111000,763592060,15190,15190,15190,15190,0
|
||||
20250213,110900,763592060,15190,15150,15190,15150,1507
|
||||
20250213,110800,740701280,15190,15150,15190,15150,1005
|
||||
20250213,110700,725435450,15190,15150,15190,15150,537
|
||||
20250213,110600,717289710,15170,15170,15170,15150,967
|
||||
20250213,110500,702620340,15150,15190,15190,15150,517
|
||||
20250213,110400,694781330,15210,15220,15220,15180,119
|
||||
20250213,110300,692972450,15230,15220,15230,15220,44
|
||||
20250213,110200,692302750,15220,15220,15230,15200,107
|
||||
20250213,110100,690674310,15230,15220,15230,15220,45
|
||||
20250213,110000,689989350,15230,15230,15230,15200,32
|
||||
20250213,105900,689502340,15230,15190,15230,15180,578
|
||||
20250213,105800,680716710,15190,15200,15200,15190,81
|
||||
20250213,105700,679486110,15200,15200,15200,15200,3
|
||||
20250213,105600,679440510,15200,15200,15200,15200,25
|
||||
20250213,105500,679060510,15200,15200,15200,15200,75
|
||||
20250213,105400,677920510,15200,15200,15200,15200,371
|
||||
20250213,105300,672281310,15200,15180,15200,15180,2229
|
||||
20250213,105200,638423730,15180,15170,15180,15170,35
|
||||
20250213,105100,637892490,15180,15180,15180,15180,25
|
||||
20250213,105000,637512990,15180,15180,15180,15180,26
|
||||
20250213,104900,637118310,15170,15170,15170,15170,151
|
||||
20250213,104800,634827640,15170,15180,15180,15130,28
|
||||
20250213,104700,634403910,15130,15140,15140,15130,210
|
||||
20250213,104600,631224520,15180,15140,15190,15140,110
|
||||
20250213,104500,629554750,15140,15090,15140,15090,621
|
||||
20250213,104400,620177650,15100,15100,15100,15100,25
|
||||
20250213,104300,619800150,15100,15100,15100,15100,22
|
||||
20250213,104200,619467950,15100,15090,15100,15090,63
|
||||
20250213,104100,618516700,15090,15100,15100,15080,117
|
||||
20250213,104000,616750110,15100,15080,15100,15080,717
|
||||
20250213,103900,605923650,15100,15100,15100,15100,0
|
||||
20250213,103800,605923650,15100,15080,15100,15080,82
|
||||
20250213,103700,604686750,15090,15080,15100,15080,96
|
||||
20250213,103600,603238890,15100,15100,15100,15090,13
|
||||
20250213,103500,603042690,15090,15090,15100,15080,893
|
||||
20250213,103400,589559160,15090,15090,15090,15090,8
|
||||
20250213,103300,589438440,15050,15090,15100,15050,304
|
||||
20250213,103200,584852940,15100,15080,15100,15080,100
|
||||
20250213,103100,583343920,15080,15080,15080,15030,82
|
||||
20250213,103000,582108840,15090,15100,15100,15090,392
|
||||
20250213,102900,576189900,15190,15170,15190,15100,1184
|
||||
20250213,102800,558247630,15190,15070,15190,15070,1116
|
||||
20250213,102700,541322670,15090,15070,15090,15070,100
|
||||
20250213,102600,539815270,15070,15070,15070,15070,2
|
||||
20250213,102500,539785130,15070,15070,15070,15040,950
|
||||
20250213,102400,525485390,15060,15100,15100,15060,399
|
||||
20250213,102300,519464920,15100,15100,15100,15100,4
|
||||
20250213,102200,519404520,15100,15100,15100,15100,0
|
||||
20250213,102100,519404520,15100,15120,15120,15100,417
|
||||
20250213,102000,513107390,15130,15130,15130,15130,5
|
||||
20250213,101900,513031740,15130,15130,15130,15130,14
|
||||
20250213,101800,512819920,15130,15150,15150,15130,336
|
||||
20250213,101700,507734260,15150,15190,15190,15150,30
|
||||
20250213,101600,507279260,15200,15180,15210,15150,261
|
||||
20250213,101500,503322090,15220,15220,15220,15150,7769
|
||||
20250213,101400,385304240,15210,15180,15210,15180,285
|
||||
20250213,101300,380972300,15180,15190,15190,15160,24
|
||||
20250213,101200,380608080,15190,15190,15190,15190,10
|
||||
20250213,101100,380456180,15190,15150,15190,15150,15
|
||||
20250213,101000,380228530,15200,15200,15200,15200,0
|
||||
20250213,100900,380228530,15200,15190,15200,15160,141
|
||||
20250213,100800,378088570,15190,15190,15190,15190,29
|
||||
20250213,100700,377648060,15180,15210,15210,15180,34
|
||||
20250213,100600,377131070,15220,15220,15220,15220,0
|
||||
20250213,100500,377131070,15220,15140,15220,15140,1610
|
||||
20250213,100400,352707370,15140,15120,15140,15120,17
|
||||
20250213,100300,352450310,15140,15110,15140,15110,990
|
||||
20250213,100200,337482950,15110,15110,15110,15110,10
|
||||
20250213,100100,337331850,15110,15100,15110,15100,129
|
||||
20250213,100000,335383770,15110,15100,15110,15100,83
|
||||
20250213,095900,334130290,15110,15110,15110,15100,56
|
||||
20250213,095800,333284630,15110,15110,15110,15100,95
|
||||
20250213,095700,331849380,15100,15100,15110,15100,64
|
||||
20250213,095600,330882890,15110,15120,15120,15110,2
|
||||
20250213,095500,330852660,15110,15100,15120,15090,203
|
||||
20250213,095400,327787610,15100,15100,15100,15090,23
|
||||
20250213,095300,327440470,15090,15090,15090,15060,126
|
||||
20250213,095200,325542070,15090,15080,15090,15080,71
|
||||
20250213,095100,324471290,15080,15070,15080,15070,19
|
||||
20250213,095000,324184890,15050,15060,15090,15050,341
|
||||
20250213,094900,319048760,15060,15060,15060,15060,0
|
||||
20250213,094800,319048760,15060,15050,15060,15050,5
|
||||
20250213,094700,318973500,15050,15050,15060,15050,354
|
||||
20250213,094600,313645390,15050,15050,15050,15050,9
|
||||
20250213,094500,313509940,15050,15050,15050,15050,1
|
||||
20250213,094400,313494890,15050,15040,15050,15000,38
|
||||
20250213,094300,312924400,15040,15010,15040,15000,189
|
||||
20250213,094200,310088090,15050,15050,15050,15050,0
|
||||
20250213,094100,310088090,15050,15050,15050,15050,15
|
||||
20250213,094000,309862340,15050,15050,15050,15050,1
|
||||
20250213,093900,309847290,15050,15060,15060,15000,4149
|
||||
20250213,093800,247518360,15060,15060,15080,15060,110
|
||||
20250213,093700,245861660,15090,15060,15090,15060,34
|
||||
20250213,093600,245349560,15090,15070,15090,15070,46
|
||||
20250213,093500,244656320,15090,15090,15100,15090,279
|
||||
20250213,093400,240445920,15100,15110,15110,15100,38
|
||||
20250213,093300,239871790,15120,15120,15120,15120,0
|
||||
20250213,093200,239871790,15120,15090,15120,15090,6
|
||||
20250213,093100,239781100,15120,15120,15130,15110,46
|
||||
20250213,093000,239085620,15130,15130,15130,15130,5
|
||||
20250213,092900,239009970,15130,15110,15130,15100,96
|
||||
20250213,092800,237559910,15110,15100,15110,15100,7
|
||||
20250213,092700,237454190,15110,15090,15110,15090,23
|
||||
20250213,092600,237106980,15090,15070,15090,15050,97
|
||||
20250213,092500,235645330,15080,15080,15090,15060,41
|
||||
20250213,092400,235027530,15090,15090,15100,15080,64
|
||||
20250213,092300,234061800,15090,15090,15100,15060,21
|
||||
20250213,092200,233745010,15090,15080,15090,15080,73
|
||||
20250213,092100,232644110,15080,15060,15080,15050,764
|
||||
20250213,092000,221140110,15060,15120,15120,15060,7
|
||||
20250213,091900,221034630,15090,15130,15140,15090,1051
|
||||
20250213,091800,205153940,15130,15140,15140,15120,209
|
||||
20250213,091700,201989790,15150,15120,15150,15120,377
|
||||
20250213,091600,196289490,15120,15120,15120,15120,730
|
||||
20250213,091500,185251890,15180,15120,15190,15120,110
|
||||
20250213,091400,183588200,15120,15130,15130,15110,7
|
||||
20250213,091300,183482380,15110,15150,15180,15110,356
|
||||
20250213,091200,178096060,15190,15190,15190,15140,620
|
||||
20250213,091100,168690350,15170,15210,15210,15170,242
|
||||
20250213,091000,165018630,15210,15170,15250,15170,4651
|
||||
20250213,090900,94356920,15160,15140,15160,15140,284
|
||||
20250213,090800,90055420,15140,15140,15140,15100,218
|
||||
20250213,090700,86762340,15150,15190,15190,15150,237
|
||||
20250213,090600,83167030,15190,15120,15190,15120,1024
|
||||
20250213,090500,67621210,15120,15110,15170,15110,1490
|
||||
20250213,090400,45064340,15120,15080,15130,15080,751
|
||||
20250213,090300,33716820,15080,15080,15080,15080,9
|
||||
20250213,090200,33581100,15080,14980,15080,14980,842
|
||||
20250213,090100,20951820,15000,14960,15000,14950,838
|
||||
20250213,090000,8385450,14980,15120,15120,14950,559
|
||||
|
Reference in New Issue
Block a user