Update 2025-02-13 2830 candle_min
This commit is contained in:
672
099410/min/candle-20250213.csv
Normal file
672
099410/min/candle-20250213.csv
Normal file
@@ -0,0 +1,672 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250213,201000,483598240,3310,3310,3310,3310,1381
|
||||
20250213,200900,483598240,3310,3310,3310,3310,0
|
||||
20250213,200800,483598240,3310,3310,3310,3310,0
|
||||
20250213,200700,483598240,3310,3310,3310,3310,0
|
||||
20250213,200600,483598240,3310,3310,3310,3310,0
|
||||
20250213,200500,483598240,3310,3310,3310,3310,0
|
||||
20250213,200400,483598240,3310,3310,3310,3310,0
|
||||
20250213,200300,483598240,3310,3310,3310,3310,0
|
||||
20250213,200200,483598240,3310,3310,3310,3310,0
|
||||
20250213,200100,483598240,3310,3310,3310,3310,0
|
||||
20250213,200000,483598240,3310,3310,3310,3310,0
|
||||
20250213,195900,483598240,3310,3310,3310,3310,0
|
||||
20250213,195800,483598240,3310,3310,3310,3310,0
|
||||
20250213,195700,483598240,3310,3310,3310,3310,0
|
||||
20250213,195600,483598240,3310,3310,3310,3310,0
|
||||
20250213,195500,483598240,3310,3310,3310,3310,0
|
||||
20250213,195400,483598240,3310,3310,3310,3310,0
|
||||
20250213,195300,483598240,3310,3310,3310,3310,0
|
||||
20250213,195200,483598240,3310,3310,3310,3310,0
|
||||
20250213,195100,483598240,3310,3310,3310,3310,0
|
||||
20250213,195000,483598240,3310,3310,3310,3310,0
|
||||
20250213,194900,483598240,3310,3310,3310,3310,0
|
||||
20250213,194800,483598240,3310,3310,3310,3310,0
|
||||
20250213,194700,483598240,3310,3310,3310,3310,0
|
||||
20250213,194600,483598240,3310,3310,3310,3310,0
|
||||
20250213,194500,483598240,3310,3310,3310,3310,0
|
||||
20250213,194400,483598240,3310,3310,3310,3310,0
|
||||
20250213,194300,483598240,3310,3310,3310,3310,0
|
||||
20250213,194200,483598240,3310,3310,3310,3310,0
|
||||
20250213,194100,483598240,3310,3310,3310,3310,0
|
||||
20250213,194000,483598240,3310,3310,3310,3310,1381
|
||||
20250213,193900,483598240,3310,3310,3310,3310,0
|
||||
20250213,193800,483598240,3310,3310,3310,3310,0
|
||||
20250213,193700,483598240,3310,3310,3310,3310,0
|
||||
20250213,193600,483598240,3310,3310,3310,3310,0
|
||||
20250213,193500,483598240,3310,3310,3310,3310,0
|
||||
20250213,193400,483598240,3310,3310,3310,3310,0
|
||||
20250213,193300,483598240,3310,3310,3310,3310,0
|
||||
20250213,193200,483598240,3310,3310,3310,3310,0
|
||||
20250213,193100,483598240,3310,3310,3310,3310,0
|
||||
20250213,193000,483598240,3310,3310,3310,3310,0
|
||||
20250213,192900,483598240,3310,3310,3310,3310,0
|
||||
20250213,192800,483598240,3310,3310,3310,3310,0
|
||||
20250213,192700,483598240,3310,3310,3310,3310,0
|
||||
20250213,192600,483598240,3310,3310,3310,3310,0
|
||||
20250213,192500,483598240,3310,3310,3310,3310,0
|
||||
20250213,192400,483598240,3310,3310,3310,3310,0
|
||||
20250213,192300,483598240,3310,3310,3310,3310,0
|
||||
20250213,192200,483598240,3310,3310,3310,3310,0
|
||||
20250213,192100,483598240,3310,3310,3310,3310,0
|
||||
20250213,192000,483598240,3310,3310,3310,3310,0
|
||||
20250213,191900,483598240,3310,3310,3310,3310,0
|
||||
20250213,191800,483598240,3310,3310,3310,3310,0
|
||||
20250213,191700,483598240,3310,3310,3310,3310,0
|
||||
20250213,191600,483598240,3310,3310,3310,3310,0
|
||||
20250213,191500,483598240,3310,3310,3310,3310,0
|
||||
20250213,191400,483598240,3310,3310,3310,3310,0
|
||||
20250213,191300,483598240,3310,3310,3310,3310,0
|
||||
20250213,191200,483598240,3310,3310,3310,3310,0
|
||||
20250213,191100,483598240,3310,3310,3310,3310,0
|
||||
20250213,191000,483598240,3310,3310,3310,3310,1381
|
||||
20250213,190900,483598240,3310,3310,3310,3310,0
|
||||
20250213,190800,483598240,3310,3310,3310,3310,0
|
||||
20250213,190700,483598240,3310,3310,3310,3310,0
|
||||
20250213,190600,483598240,3310,3310,3310,3310,0
|
||||
20250213,190500,483598240,3310,3310,3310,3310,0
|
||||
20250213,190400,483598240,3310,3310,3310,3310,0
|
||||
20250213,190300,483598240,3310,3310,3310,3310,0
|
||||
20250213,190200,483598240,3310,3310,3310,3310,0
|
||||
20250213,190100,483598240,3310,3310,3310,3310,0
|
||||
20250213,190000,483598240,3310,3310,3310,3310,0
|
||||
20250213,185900,483598240,3310,3310,3310,3310,0
|
||||
20250213,185800,483598240,3310,3310,3310,3310,0
|
||||
20250213,185700,483598240,3310,3310,3310,3310,0
|
||||
20250213,185600,483598240,3310,3310,3310,3310,0
|
||||
20250213,185500,483598240,3310,3310,3310,3310,0
|
||||
20250213,185400,483598240,3310,3310,3310,3310,0
|
||||
20250213,185300,483598240,3310,3310,3310,3310,0
|
||||
20250213,185200,483598240,3310,3310,3310,3310,0
|
||||
20250213,185100,483598240,3310,3310,3310,3310,0
|
||||
20250213,185000,483598240,3310,3310,3310,3310,0
|
||||
20250213,184900,483598240,3310,3310,3310,3310,0
|
||||
20250213,184800,483598240,3310,3310,3310,3310,0
|
||||
20250213,184700,483598240,3310,3310,3310,3310,0
|
||||
20250213,184600,483598240,3310,3310,3310,3310,0
|
||||
20250213,184500,483598240,3310,3310,3310,3310,0
|
||||
20250213,184400,483598240,3310,3310,3310,3310,0
|
||||
20250213,184300,483598240,3310,3310,3310,3310,0
|
||||
20250213,184200,483598240,3310,3310,3310,3310,0
|
||||
20250213,184100,483598240,3310,3310,3310,3310,0
|
||||
20250213,184000,483598240,3310,3310,3310,3310,1381
|
||||
20250213,183900,483598240,3310,3310,3310,3310,0
|
||||
20250213,183800,483598240,3310,3310,3310,3310,0
|
||||
20250213,183700,483598240,3310,3310,3310,3310,0
|
||||
20250213,183600,483598240,3310,3310,3310,3310,0
|
||||
20250213,183500,483598240,3310,3310,3310,3310,0
|
||||
20250213,183400,483598240,3310,3310,3310,3310,0
|
||||
20250213,183300,483598240,3310,3310,3310,3310,0
|
||||
20250213,183200,483598240,3310,3310,3310,3310,0
|
||||
20250213,183100,483598240,3310,3310,3310,3310,0
|
||||
20250213,183000,483598240,3310,3310,3310,3310,0
|
||||
20250213,182900,483598240,3310,3310,3310,3310,0
|
||||
20250213,182800,483598240,3310,3310,3310,3310,0
|
||||
20250213,182700,483598240,3310,3310,3310,3310,0
|
||||
20250213,182600,483598240,3310,3310,3310,3310,0
|
||||
20250213,182500,483598240,3310,3310,3310,3310,0
|
||||
20250213,182400,483598240,3310,3310,3310,3310,0
|
||||
20250213,182300,483598240,3310,3310,3310,3310,0
|
||||
20250213,182200,483598240,3310,3310,3310,3310,0
|
||||
20250213,182100,483598240,3310,3310,3310,3310,0
|
||||
20250213,182000,483598240,3310,3310,3310,3310,0
|
||||
20250213,181900,483598240,3310,3310,3310,3310,0
|
||||
20250213,181800,483598240,3310,3310,3310,3310,0
|
||||
20250213,181700,483598240,3310,3310,3310,3310,0
|
||||
20250213,181600,483598240,3310,3310,3310,3310,0
|
||||
20250213,181500,483598240,3310,3310,3310,3310,0
|
||||
20250213,181400,483598240,3310,3310,3310,3310,0
|
||||
20250213,181300,483598240,3310,3310,3310,3310,0
|
||||
20250213,181200,483598240,3310,3310,3310,3310,0
|
||||
20250213,181100,483598240,3310,3310,3310,3310,0
|
||||
20250213,181000,483598240,3310,3310,3310,3310,1381
|
||||
20250213,180900,483598240,3310,3310,3310,3310,0
|
||||
20250213,180800,483598240,3310,3310,3310,3310,0
|
||||
20250213,180700,483598240,3310,3310,3310,3310,0
|
||||
20250213,180600,483598240,3310,3310,3310,3310,0
|
||||
20250213,180500,483598240,3310,3310,3310,3310,0
|
||||
20250213,180400,483598240,3310,3310,3310,3310,0
|
||||
20250213,180300,483598240,3310,3310,3310,3310,0
|
||||
20250213,180200,483598240,3310,3310,3310,3310,0
|
||||
20250213,180100,483598240,3310,3310,3310,3310,0
|
||||
20250213,180000,483598240,3310,3310,3310,3310,0
|
||||
20250213,175900,483598240,3310,3310,3310,3310,0
|
||||
20250213,175800,483598240,3310,3310,3310,3310,0
|
||||
20250213,175700,483598240,3310,3310,3310,3310,0
|
||||
20250213,175600,483598240,3310,3310,3310,3310,0
|
||||
20250213,175500,483598240,3310,3310,3310,3310,0
|
||||
20250213,175400,483598240,3310,3310,3310,3310,0
|
||||
20250213,175300,483598240,3310,3310,3310,3310,0
|
||||
20250213,175200,483598240,3310,3310,3310,3310,0
|
||||
20250213,175100,483598240,3310,3310,3310,3310,0
|
||||
20250213,175000,483598240,3310,3310,3310,3310,0
|
||||
20250213,174900,483598240,3310,3310,3310,3310,0
|
||||
20250213,174800,483598240,3310,3310,3310,3310,0
|
||||
20250213,174700,483598240,3310,3310,3310,3310,0
|
||||
20250213,174600,483598240,3310,3310,3310,3310,0
|
||||
20250213,174500,483598240,3310,3310,3310,3310,0
|
||||
20250213,174400,483598240,3310,3310,3310,3310,0
|
||||
20250213,174300,483598240,3310,3310,3310,3310,0
|
||||
20250213,174200,483598240,3310,3310,3310,3310,0
|
||||
20250213,174100,483598240,3310,3310,3310,3310,0
|
||||
20250213,174000,483598240,3310,3310,3310,3310,1381
|
||||
20250213,173900,483598240,3310,3310,3310,3310,0
|
||||
20250213,173800,483598240,3310,3310,3310,3310,0
|
||||
20250213,173700,483598240,3310,3310,3310,3310,0
|
||||
20250213,173600,483598240,3310,3310,3310,3310,0
|
||||
20250213,173500,483598240,3310,3310,3310,3310,0
|
||||
20250213,173400,483598240,3310,3310,3310,3310,0
|
||||
20250213,173300,483598240,3310,3310,3310,3310,0
|
||||
20250213,173200,483598240,3310,3310,3310,3310,0
|
||||
20250213,173100,483598240,3310,3310,3310,3310,0
|
||||
20250213,173000,483598240,3310,3310,3310,3310,0
|
||||
20250213,172900,483598240,3310,3310,3310,3310,0
|
||||
20250213,172800,483598240,3310,3310,3310,3310,0
|
||||
20250213,172700,483598240,3310,3310,3310,3310,0
|
||||
20250213,172600,483598240,3310,3310,3310,3310,0
|
||||
20250213,172500,483598240,3310,3310,3310,3310,0
|
||||
20250213,172400,483598240,3310,3310,3310,3310,0
|
||||
20250213,172300,483598240,3310,3310,3310,3310,0
|
||||
20250213,172200,483598240,3310,3310,3310,3310,0
|
||||
20250213,172100,483598240,3310,3310,3310,3310,0
|
||||
20250213,172000,483598240,3310,3310,3310,3310,0
|
||||
20250213,171900,483598240,3310,3310,3310,3310,0
|
||||
20250213,171800,483598240,3310,3310,3310,3310,0
|
||||
20250213,171700,483598240,3310,3310,3310,3310,0
|
||||
20250213,171600,483598240,3310,3310,3310,3310,0
|
||||
20250213,171500,483598240,3310,3310,3310,3310,0
|
||||
20250213,171400,483598240,3310,3310,3310,3310,0
|
||||
20250213,171300,483598240,3310,3310,3310,3310,0
|
||||
20250213,171200,483598240,3310,3310,3310,3310,0
|
||||
20250213,171100,483598240,3310,3310,3310,3310,0
|
||||
20250213,171000,483598240,3310,3310,3310,3310,1381
|
||||
20250213,170900,483598240,3310,3310,3310,3310,0
|
||||
20250213,170800,483598240,3310,3310,3310,3310,0
|
||||
20250213,170700,483598240,3310,3310,3310,3310,0
|
||||
20250213,170600,483598240,3310,3310,3310,3310,0
|
||||
20250213,170500,483598240,3310,3310,3310,3310,0
|
||||
20250213,170400,483598240,3310,3310,3310,3310,0
|
||||
20250213,170300,483598240,3310,3310,3310,3310,0
|
||||
20250213,170200,483598240,3310,3310,3310,3310,0
|
||||
20250213,170100,483598240,3310,3310,3310,3310,0
|
||||
20250213,170000,483598240,3310,3310,3310,3310,0
|
||||
20250213,165900,483598240,3310,3310,3310,3310,0
|
||||
20250213,165800,483598240,3310,3310,3310,3310,0
|
||||
20250213,165700,483598240,3310,3310,3310,3310,0
|
||||
20250213,165600,483598240,3310,3310,3310,3310,0
|
||||
20250213,165500,483598240,3310,3310,3310,3310,0
|
||||
20250213,165400,483598240,3310,3310,3310,3310,0
|
||||
20250213,165300,483598240,3310,3310,3310,3310,0
|
||||
20250213,165200,483598240,3310,3310,3310,3310,0
|
||||
20250213,165100,483598240,3310,3310,3310,3310,0
|
||||
20250213,165000,483598240,3310,3310,3310,3310,0
|
||||
20250213,164900,483598240,3310,3310,3310,3310,0
|
||||
20250213,164800,483598240,3310,3310,3310,3310,0
|
||||
20250213,164700,483598240,3310,3310,3310,3310,0
|
||||
20250213,164600,483598240,3310,3310,3310,3310,0
|
||||
20250213,164500,483598240,3310,3310,3310,3310,0
|
||||
20250213,164400,483598240,3310,3310,3310,3310,0
|
||||
20250213,164300,483598240,3310,3310,3310,3310,0
|
||||
20250213,164200,483598240,3310,3310,3310,3310,0
|
||||
20250213,164100,483598240,3310,3310,3310,3310,0
|
||||
20250213,164000,483598240,3310,3310,3310,3310,1381
|
||||
20250213,163900,483598240,3310,3310,3310,3310,0
|
||||
20250213,163800,483598240,3310,3310,3310,3310,0
|
||||
20250213,163700,483598240,3310,3310,3310,3310,0
|
||||
20250213,163600,483598240,3310,3310,3310,3310,0
|
||||
20250213,163500,483598240,3310,3310,3310,3310,0
|
||||
20250213,163400,483598240,3310,3310,3310,3310,0
|
||||
20250213,163300,483598240,3310,3310,3310,3310,0
|
||||
20250213,163200,483598240,3310,3310,3310,3310,0
|
||||
20250213,163100,483598240,3310,3310,3310,3310,0
|
||||
20250213,163000,483598240,3310,3310,3310,3310,0
|
||||
20250213,162900,483598240,3310,3310,3310,3310,0
|
||||
20250213,162800,483598240,3310,3310,3310,3310,0
|
||||
20250213,162700,483598240,3310,3310,3310,3310,0
|
||||
20250213,162600,483598240,3310,3310,3310,3310,0
|
||||
20250213,162500,483598240,3310,3310,3310,3310,0
|
||||
20250213,162400,483598240,3310,3310,3310,3310,0
|
||||
20250213,162300,483598240,3310,3310,3310,3310,0
|
||||
20250213,162200,483598240,3310,3310,3310,3310,0
|
||||
20250213,162100,483598240,3310,3310,3310,3310,0
|
||||
20250213,162000,483598240,3310,3310,3310,3310,0
|
||||
20250213,161900,483598240,3310,3310,3310,3310,0
|
||||
20250213,161800,483598240,3310,3310,3310,3310,0
|
||||
20250213,161700,483598240,3310,3310,3310,3310,0
|
||||
20250213,161600,483598240,3310,3310,3310,3310,0
|
||||
20250213,161500,483598240,3310,3310,3310,3310,0
|
||||
20250213,161400,483598240,3310,3310,3310,3310,0
|
||||
20250213,161300,483598240,3310,3310,3310,3310,0
|
||||
20250213,161200,483598240,3310,3310,3310,3310,0
|
||||
20250213,161100,483598240,3310,3310,3310,3310,0
|
||||
20250213,161000,483598240,3310,3310,3310,3310,1381
|
||||
20250213,160900,483598240,3310,3310,3310,3310,0
|
||||
20250213,160800,483598240,3310,3310,3310,3310,0
|
||||
20250213,160700,483598240,3310,3310,3310,3310,0
|
||||
20250213,160600,483598240,3310,3310,3310,3310,0
|
||||
20250213,160500,483598240,3310,3310,3310,3310,0
|
||||
20250213,160400,483598240,3310,3310,3310,3310,0
|
||||
20250213,160300,483598240,3310,3310,3310,3310,0
|
||||
20250213,160200,483598240,3310,3310,3310,3310,0
|
||||
20250213,160100,483598240,3310,3310,3310,3310,0
|
||||
20250213,160000,483598240,3310,3310,3310,3310,0
|
||||
20250213,155900,483598240,3310,3310,3310,3310,0
|
||||
20250213,155800,483598240,3310,3310,3310,3310,0
|
||||
20250213,155700,483598240,3310,3310,3310,3310,0
|
||||
20250213,155600,483598240,3310,3310,3310,3310,0
|
||||
20250213,155500,483598240,3310,3310,3310,3310,0
|
||||
20250213,155400,483598240,3310,3310,3310,3310,0
|
||||
20250213,155300,483598240,3310,3310,3310,3310,0
|
||||
20250213,155200,483598240,3310,3310,3310,3310,0
|
||||
20250213,155100,483598240,3310,3310,3310,3310,0
|
||||
20250213,155000,483598240,3310,3310,3310,3310,0
|
||||
20250213,154900,483598240,3310,3310,3310,3310,0
|
||||
20250213,154800,483598240,3310,3310,3310,3310,0
|
||||
20250213,154700,483598240,3310,3310,3310,3310,0
|
||||
20250213,154600,483598240,3310,3310,3310,3310,0
|
||||
20250213,154500,483598240,3310,3310,3310,3310,0
|
||||
20250213,154400,483598240,3310,3310,3310,3310,0
|
||||
20250213,154300,483598240,3310,3310,3310,3310,0
|
||||
20250213,154200,483598240,3310,3310,3310,3310,0
|
||||
20250213,154100,483598240,3310,3310,3310,3310,0
|
||||
20250213,154000,483598240,3310,3310,3310,3310,1381
|
||||
20250213,153900,483598240,3310,3310,3310,3310,0
|
||||
20250213,153800,483598240,3310,3310,3310,3310,0
|
||||
20250213,153700,483598240,3310,3310,3310,3310,0
|
||||
20250213,153600,483598240,3310,3310,3310,3310,0
|
||||
20250213,153500,483598240,3310,3310,3310,3310,0
|
||||
20250213,153400,483598240,3310,3310,3310,3310,0
|
||||
20250213,153300,483598240,3310,3310,3310,3310,0
|
||||
20250213,153200,483598240,3310,3310,3310,3310,0
|
||||
20250213,153100,483598240,3310,3310,3310,3310,0
|
||||
20250213,153000,483598240,3310,3310,3310,3310,1381
|
||||
20250213,152900,479027130,3305,3305,3305,3305,0
|
||||
20250213,152800,479027130,3305,3305,3305,3305,0
|
||||
20250213,152700,479027130,3305,3305,3305,3305,0
|
||||
20250213,152600,479027130,3305,3305,3305,3305,0
|
||||
20250213,152500,479027130,3305,3305,3305,3305,0
|
||||
20250213,152400,479027130,3305,3305,3305,3305,0
|
||||
20250213,152300,479027130,3305,3305,3305,3305,0
|
||||
20250213,152200,479027130,3305,3305,3305,3305,0
|
||||
20250213,152100,479027130,3305,3305,3305,3305,0
|
||||
20250213,152000,479027130,3305,3305,3305,3305,0
|
||||
20250213,151900,479027130,3305,3305,3310,3305,353
|
||||
20250213,151800,477860415,3305,3305,3305,3305,473
|
||||
20250213,151700,476297150,3305,3305,3305,3305,142
|
||||
20250213,151600,475827840,3305,3295,3305,3295,8400
|
||||
20250213,151500,448110985,3290,3275,3290,3275,1064
|
||||
20250213,151400,444618885,3290,3290,3290,3290,90
|
||||
20250213,151300,444322785,3275,3275,3275,3275,100
|
||||
20250213,151200,443995285,3275,3275,3275,3275,242
|
||||
20250213,151100,443202735,3275,3275,3275,3275,830
|
||||
20250213,151000,440484485,3290,3290,3295,3290,2785
|
||||
20250213,150900,431312005,3290,3285,3290,3285,575
|
||||
20250213,150800,429422755,3285,3270,3285,3270,1669
|
||||
20250213,150700,423950930,3275,3275,3275,3275,0
|
||||
20250213,150600,423950930,3275,3275,3275,3275,0
|
||||
20250213,150500,423950930,3275,3270,3275,3270,921
|
||||
20250213,150400,420938370,3270,3265,3270,3265,32
|
||||
20250213,150300,420833735,3270,3270,3270,3270,0
|
||||
20250213,150200,420833735,3270,3270,3270,3270,1
|
||||
20250213,150100,420830465,3260,3260,3260,3260,1591
|
||||
20250213,150000,415643805,3260,3260,3260,3260,1000
|
||||
20250213,145900,412383805,3270,3270,3270,3270,0
|
||||
20250213,145800,412383805,3270,3260,3270,3260,1372
|
||||
20250213,145700,407905190,3255,3255,3255,3255,379
|
||||
20250213,145600,406671545,3255,3255,3255,3255,5
|
||||
20250213,145500,406655270,3255,3255,3255,3255,56
|
||||
20250213,145400,406472990,3255,3255,3255,3255,0
|
||||
20250213,145300,406472990,3255,3255,3255,3255,10
|
||||
20250213,145200,406440440,3255,3255,3255,3255,0
|
||||
20250213,145100,406440440,3255,3255,3255,3255,0
|
||||
20250213,145000,406440440,3255,3255,3255,3255,0
|
||||
20250213,144900,406440440,3255,3260,3260,3255,22
|
||||
20250213,144800,406368735,3260,3260,3260,3260,45
|
||||
20250213,144700,406222035,3255,3255,3255,3255,1
|
||||
20250213,144600,406218780,3255,3255,3255,3255,0
|
||||
20250213,144500,406218780,3255,3255,3255,3255,0
|
||||
20250213,144400,406218780,3255,3255,3255,3255,0
|
||||
20250213,144300,406218780,3255,3255,3255,3255,0
|
||||
20250213,144200,406218780,3255,3255,3255,3255,0
|
||||
20250213,144100,406218780,3255,3255,3255,3255,870
|
||||
20250213,144000,403386930,3255,3255,3255,3255,0
|
||||
20250213,143900,403386930,3255,3255,3255,3255,94
|
||||
20250213,143800,403080960,3250,3250,3250,3250,0
|
||||
20250213,143700,403080960,3250,3255,3255,3250,1254
|
||||
20250213,143600,399002580,3260,3260,3260,3260,0
|
||||
20250213,143500,399002580,3260,3260,3260,3260,1251
|
||||
20250213,143400,394924320,3265,3265,3265,3265,0
|
||||
20250213,143300,394924320,3265,3270,3270,3265,1120
|
||||
20250213,143200,391265165,3270,3270,3270,3270,0
|
||||
20250213,143100,391265165,3270,3270,3270,3270,0
|
||||
20250213,143000,391265165,3270,3270,3270,3270,230
|
||||
20250213,142900,390513065,3265,3265,3265,3265,240
|
||||
20250213,142800,389729465,3265,3265,3265,3265,0
|
||||
20250213,142700,389729465,3265,3270,3270,3265,1190
|
||||
20250213,142600,385838270,3285,3285,3285,3285,0
|
||||
20250213,142500,385838270,3285,3285,3285,3285,0
|
||||
20250213,142400,385838270,3285,3285,3285,3285,0
|
||||
20250213,142300,385838270,3285,3285,3285,3285,0
|
||||
20250213,142200,385838270,3285,3280,3285,3280,27
|
||||
20250213,142100,385749585,3280,3280,3280,3280,2
|
||||
20250213,142000,385743025,3280,3280,3280,3280,5
|
||||
20250213,141900,385726625,3280,3280,3280,3280,0
|
||||
20250213,141800,385726625,3280,3270,3280,3270,915
|
||||
20250213,141700,382726670,3275,3275,3275,3275,0
|
||||
20250213,141600,382726670,3275,3270,3275,3270,39
|
||||
20250213,141500,382598950,3270,3270,3270,3270,0
|
||||
20250213,141400,382598950,3270,3270,3270,3270,100
|
||||
20250213,141300,382271950,3280,3280,3280,3280,0
|
||||
20250213,141200,382271950,3280,3280,3280,3280,315
|
||||
20250213,141100,381238750,3280,3270,3280,3270,415
|
||||
20250213,141000,379881180,3270,3270,3270,3270,41
|
||||
20250213,140900,379747110,3265,3265,3265,3265,100
|
||||
20250213,140800,379420610,3265,3265,3265,3265,3
|
||||
20250213,140700,379410815,3265,3265,3265,3265,0
|
||||
20250213,140600,379410815,3265,3265,3265,3265,0
|
||||
20250213,140500,379410815,3265,3265,3265,3265,0
|
||||
20250213,140400,379410815,3265,3265,3265,3265,0
|
||||
20250213,140300,379410815,3265,3265,3265,3265,781
|
||||
20250213,140200,376860850,3260,3260,3260,3260,0
|
||||
20250213,140100,376860850,3260,3260,3260,3260,280
|
||||
20250213,140000,375948050,3260,3260,3260,3260,0
|
||||
20250213,135900,375948050,3260,3260,3260,3260,115
|
||||
20250213,135800,375573150,3265,3265,3265,3265,4
|
||||
20250213,135700,375560090,3265,3255,3265,3250,487
|
||||
20250213,135600,373975155,3255,3255,3255,3255,0
|
||||
20250213,135500,373975155,3255,3255,3255,3255,20
|
||||
20250213,135400,373910055,3255,3255,3255,3255,250
|
||||
20250213,135300,373096305,3270,3270,3270,3270,800
|
||||
20250213,135200,370480305,3270,3270,3270,3270,0
|
||||
20250213,135100,370480305,3270,3270,3270,3270,69
|
||||
20250213,135000,370254675,3270,3265,3270,3265,342
|
||||
20250213,134900,369137930,3265,3265,3265,3265,200
|
||||
20250213,134800,368484930,3275,3275,3275,3275,306
|
||||
20250213,134700,367482780,3270,3270,3270,3270,575
|
||||
20250213,134600,365602530,3270,3270,3270,3270,485
|
||||
20250213,134500,364016580,3270,3255,3270,3255,243
|
||||
20250213,134400,363225255,3270,3270,3270,3270,118
|
||||
20250213,134300,362839395,3270,3260,3270,3260,1632
|
||||
20250213,134200,357508240,3260,3260,3260,3260,0
|
||||
20250213,134100,357508240,3260,3260,3260,3260,305
|
||||
20250213,134000,356513940,3255,3255,3255,3255,55
|
||||
20250213,133900,356334915,3260,3260,3260,3260,0
|
||||
20250213,133800,356334915,3260,3260,3260,3260,0
|
||||
20250213,133700,356334915,3260,3260,3260,3260,0
|
||||
20250213,133600,356334915,3260,3260,3260,3260,0
|
||||
20250213,133500,356334915,3260,3260,3260,3260,0
|
||||
20250213,133400,356334915,3260,3260,3260,3260,0
|
||||
20250213,133300,356334915,3260,3260,3260,3260,0
|
||||
20250213,133200,356334915,3260,3260,3260,3260,0
|
||||
20250213,133100,356334915,3260,3260,3260,3260,0
|
||||
20250213,133000,356334915,3260,3260,3260,3260,0
|
||||
20250213,132900,356334915,3260,3260,3260,3260,0
|
||||
20250213,132800,356334915,3260,3260,3260,3260,0
|
||||
20250213,132700,356334915,3260,3260,3260,3260,30
|
||||
20250213,132600,356237115,3260,3260,3260,3260,0
|
||||
20250213,132500,356237115,3260,3260,3260,3260,0
|
||||
20250213,132400,356237115,3260,3245,3260,3245,16
|
||||
20250213,132300,356185180,3255,3255,3255,3255,510
|
||||
20250213,132200,354525130,3260,3260,3260,3260,0
|
||||
20250213,132100,354525130,3260,3260,3260,3260,0
|
||||
20250213,132000,354525130,3260,3260,3260,3260,0
|
||||
20250213,131900,354525130,3260,3260,3260,3260,220
|
||||
20250213,131800,353807930,3250,3250,3250,3250,0
|
||||
20250213,131700,353807930,3250,3250,3250,3250,0
|
||||
20250213,131600,353807930,3250,3250,3250,3250,300
|
||||
20250213,131500,352832930,3265,3265,3265,3265,0
|
||||
20250213,131400,352832930,3265,3260,3265,3260,26
|
||||
20250213,131300,352748165,3245,3245,3245,3245,0
|
||||
20250213,131200,352748165,3245,3245,3245,3245,0
|
||||
20250213,131100,352748165,3245,3245,3245,3245,25
|
||||
20250213,131000,352667040,3260,3250,3260,3250,352
|
||||
20250213,130900,351519530,3260,3260,3260,3260,542
|
||||
20250213,130800,349752610,3245,3245,3245,3245,0
|
||||
20250213,130700,349752610,3245,3245,3245,3245,0
|
||||
20250213,130600,349752610,3245,3245,3245,3245,0
|
||||
20250213,130500,349752610,3245,3245,3245,3245,0
|
||||
20250213,130400,349752610,3245,3245,3245,3245,0
|
||||
20250213,130300,349752610,3245,3245,3245,3245,0
|
||||
20250213,130200,349752610,3245,3245,3245,3245,0
|
||||
20250213,130100,349752610,3245,3245,3245,3245,0
|
||||
20250213,130000,349752610,3245,3245,3245,3245,0
|
||||
20250213,125900,349752610,3245,3245,3245,3245,2
|
||||
20250213,125800,349746120,3255,3250,3255,3250,802
|
||||
20250213,125700,347136810,3245,3245,3245,3245,0
|
||||
20250213,125600,347136810,3245,3245,3245,3245,11
|
||||
20250213,125500,347101115,3245,3245,3245,3245,39
|
||||
20250213,125400,346974560,3245,3245,3245,3245,43
|
||||
20250213,125300,346835025,3235,3235,3235,3235,0
|
||||
20250213,125200,346835025,3235,3235,3235,3235,0
|
||||
20250213,125100,346835025,3235,3235,3235,3235,0
|
||||
20250213,125000,346835025,3235,3240,3240,3235,163
|
||||
20250213,124900,346307660,3240,3240,3240,3240,0
|
||||
20250213,124800,346307660,3240,3240,3240,3240,0
|
||||
20250213,124700,346307660,3240,3240,3240,3240,0
|
||||
20250213,124600,346307660,3240,3240,3240,3240,0
|
||||
20250213,124500,346307660,3240,3240,3240,3240,270
|
||||
20250213,124400,345432860,3240,3240,3240,3240,0
|
||||
20250213,124300,345432860,3240,3240,3240,3240,0
|
||||
20250213,124200,345432860,3240,3240,3240,3240,0
|
||||
20250213,124100,345432860,3240,3240,3240,3240,4
|
||||
20250213,124000,345419900,3240,3240,3240,3240,0
|
||||
20250213,123900,345419900,3240,3240,3240,3240,0
|
||||
20250213,123800,345419900,3240,3240,3240,3240,0
|
||||
20250213,123700,345419900,3240,3240,3240,3240,0
|
||||
20250213,123600,345419900,3240,3240,3240,3240,0
|
||||
20250213,123500,345419900,3240,3240,3240,3240,1
|
||||
20250213,123400,345416660,3255,3255,3255,3255,0
|
||||
20250213,123300,345416660,3255,3255,3255,3255,0
|
||||
20250213,123200,345416660,3255,3255,3255,3255,0
|
||||
20250213,123100,345416660,3255,3255,3255,3240,700
|
||||
20250213,123000,343143450,3245,3255,3255,3245,61
|
||||
20250213,122900,342945005,3255,3255,3255,3255,0
|
||||
20250213,122800,342945005,3255,3255,3255,3255,0
|
||||
20250213,122700,342945005,3255,3255,3255,3255,0
|
||||
20250213,122600,342945005,3255,3255,3255,3255,1
|
||||
20250213,122500,342941750,3255,3255,3255,3245,111
|
||||
20250213,122400,342580545,3245,3245,3245,3245,0
|
||||
20250213,122300,342580545,3245,3245,3245,3245,0
|
||||
20250213,122200,342580545,3245,3245,3245,3245,0
|
||||
20250213,122100,342580545,3245,3245,3245,3245,0
|
||||
20250213,122000,342580545,3245,3245,3245,3245,355
|
||||
20250213,121900,341428570,3245,3245,3245,3245,0
|
||||
20250213,121800,341428570,3245,3245,3245,3245,1
|
||||
20250213,121700,341425325,3245,3245,3245,3245,0
|
||||
20250213,121600,341425325,3245,3245,3245,3245,0
|
||||
20250213,121500,341425325,3245,3245,3245,3245,0
|
||||
20250213,121400,341425325,3245,3245,3245,3245,0
|
||||
20250213,121300,341425325,3245,3265,3265,3245,873
|
||||
20250213,121200,338575000,3265,3255,3265,3255,1235
|
||||
20250213,121100,334549040,3255,3245,3255,3245,980
|
||||
20250213,121000,331365330,3240,3240,3240,3240,120
|
||||
20250213,120900,330976530,3240,3240,3240,3240,78
|
||||
20250213,120800,330723810,3240,3240,3240,3240,0
|
||||
20250213,120700,330723810,3240,3240,3240,3240,0
|
||||
20250213,120600,330723810,3240,3240,3240,3240,299
|
||||
20250213,120500,329755050,3240,3240,3240,3240,0
|
||||
20250213,120400,329755050,3240,3240,3240,3240,0
|
||||
20250213,120300,329755050,3240,3240,3240,3240,551
|
||||
20250213,120200,327969810,3245,3245,3245,3245,0
|
||||
20250213,120100,327969810,3245,3245,3245,3245,0
|
||||
20250213,120000,327969810,3245,3245,3245,3245,500
|
||||
20250213,115900,326347310,3245,3240,3245,3240,1401
|
||||
20250213,115800,321808065,3240,3240,3240,3240,7
|
||||
20250213,115700,321785385,3245,3245,3245,3245,0
|
||||
20250213,115600,321785385,3245,3245,3245,3245,761
|
||||
20250213,115500,319315940,3250,3250,3250,3250,830
|
||||
20250213,115400,316618440,3250,3250,3250,3250,100
|
||||
20250213,115300,316293440,3250,3250,3250,3250,100
|
||||
20250213,115200,315968440,3240,3240,3240,3240,0
|
||||
20250213,115100,315968440,3240,3240,3240,3240,0
|
||||
20250213,115000,315968440,3240,3240,3240,3240,0
|
||||
20250213,114900,315968440,3240,3240,3240,3240,0
|
||||
20250213,114800,315968440,3240,3245,3245,3240,191
|
||||
20250213,114700,315348945,3250,3250,3250,3250,101
|
||||
20250213,114600,315020695,3250,3250,3250,3250,0
|
||||
20250213,114500,315020695,3250,3250,3250,3250,1
|
||||
20250213,114400,315017445,3250,3250,3250,3250,0
|
||||
20250213,114300,315017445,3250,3250,3250,3250,0
|
||||
20250213,114200,315017445,3250,3250,3250,3250,0
|
||||
20250213,114100,315017445,3250,3250,3250,3250,30
|
||||
20250213,114000,314919945,3250,3250,3250,3250,50
|
||||
20250213,113900,314757445,3240,3240,3240,3240,0
|
||||
20250213,113800,314757445,3240,3240,3240,3240,117
|
||||
20250213,113700,314378365,3250,3250,3250,3250,9
|
||||
20250213,113600,314349115,3240,3240,3240,3240,0
|
||||
20250213,113500,314349115,3240,3240,3240,3240,0
|
||||
20250213,113400,314349115,3240,3255,3255,3240,808
|
||||
20250213,113300,311730445,3260,3260,3260,3260,0
|
||||
20250213,113200,311730445,3260,3250,3260,3250,2997
|
||||
20250213,113100,301975955,3245,3245,3245,3245,126
|
||||
20250213,113000,301567085,3230,3230,3230,3230,0
|
||||
20250213,112900,301567085,3230,3235,3235,3230,243
|
||||
20250213,112800,300781035,3230,3230,3230,3230,0
|
||||
20250213,112700,300781035,3230,3230,3230,3230,0
|
||||
20250213,112600,300781035,3230,3230,3230,3230,0
|
||||
20250213,112500,300781035,3230,3230,3230,3230,0
|
||||
20250213,112400,300781035,3230,3230,3230,3230,0
|
||||
20250213,112300,300781035,3230,3230,3230,3230,0
|
||||
20250213,112200,300781035,3230,3230,3230,3230,0
|
||||
20250213,112100,300781035,3230,3230,3230,3230,0
|
||||
20250213,112000,300781035,3230,3230,3230,3230,0
|
||||
20250213,111900,300781035,3230,3230,3230,3230,0
|
||||
20250213,111800,300781035,3230,3230,3230,3230,0
|
||||
20250213,111700,300781035,3230,3230,3230,3230,0
|
||||
20250213,111600,300781035,3230,3230,3230,3230,155
|
||||
20250213,111500,300280385,3250,3250,3250,3250,2
|
||||
20250213,111400,300273885,3255,3235,3255,3235,1244
|
||||
20250213,111300,296229165,3230,3230,3230,3230,0
|
||||
20250213,111200,296229165,3230,3230,3230,3230,0
|
||||
20250213,111100,296229165,3230,3230,3230,3230,777
|
||||
20250213,111000,293719455,3230,3230,3230,3230,0
|
||||
20250213,110900,293719455,3230,3230,3230,3230,0
|
||||
20250213,110800,293719455,3230,3225,3230,3225,127
|
||||
20250213,110700,293309680,3230,3230,3230,3230,1
|
||||
20250213,110600,293306450,3225,3225,3225,3225,0
|
||||
20250213,110500,293306450,3225,3225,3225,3225,0
|
||||
20250213,110400,293306450,3225,3225,3225,3225,0
|
||||
20250213,110300,293306450,3225,3225,3225,3225,20
|
||||
20250213,110200,293241950,3225,3225,3225,3225,0
|
||||
20250213,110100,293241950,3225,3230,3230,3225,14
|
||||
20250213,110000,293196775,3230,3230,3230,3230,0
|
||||
20250213,105900,293196775,3230,3230,3230,3230,0
|
||||
20250213,105800,293196775,3230,3230,3230,3230,0
|
||||
20250213,105700,293196775,3230,3230,3230,3230,0
|
||||
20250213,105600,293196775,3230,3230,3230,3230,2
|
||||
20250213,105500,293190315,3230,3230,3230,3230,0
|
||||
20250213,105400,293190315,3230,3230,3230,3230,0
|
||||
20250213,105300,293190315,3230,3220,3230,3220,129
|
||||
20250213,105200,292774735,3220,3220,3220,3220,0
|
||||
20250213,105100,292774735,3220,3220,3220,3220,0
|
||||
20250213,105000,292774735,3220,3220,3220,3220,641
|
||||
20250213,104900,290710715,3220,3220,3220,3220,0
|
||||
20250213,104800,290710715,3220,3220,3220,3220,0
|
||||
20250213,104700,290710715,3220,3235,3235,3220,7220
|
||||
20250213,104600,267443170,3240,3240,3240,3240,49
|
||||
20250213,104500,267284410,3240,3240,3240,3240,1
|
||||
20250213,104400,267281170,3235,3235,3235,3235,80
|
||||
20250213,104300,267022370,3240,3240,3240,3240,0
|
||||
20250213,104200,267022370,3240,3240,3240,3240,0
|
||||
20250213,104100,267022370,3240,3235,3240,3235,60
|
||||
20250213,104000,266828220,3240,3240,3240,3240,0
|
||||
20250213,103900,266828220,3240,3240,3240,3240,156
|
||||
20250213,103800,266322780,3235,3235,3235,3235,100
|
||||
20250213,103700,265999280,3235,3240,3240,3235,13
|
||||
20250213,103600,265957220,3235,3235,3235,3235,371
|
||||
20250213,103500,264757035,3240,3240,3240,3240,0
|
||||
20250213,103400,264757035,3240,3240,3240,3240,0
|
||||
20250213,103300,264757035,3240,3240,3240,3235,2075
|
||||
20250213,103200,258043620,3240,3240,3240,3240,0
|
||||
20250213,103100,258043620,3240,3245,3245,3240,31
|
||||
20250213,103000,257943120,3255,3255,3255,3255,5
|
||||
20250213,102900,257926845,3260,3250,3260,3250,3525
|
||||
20250213,102800,246470495,3250,3245,3250,3245,4580
|
||||
20250213,102700,231602010,3245,3240,3245,3240,1510
|
||||
20250213,102600,226704925,3240,3245,3245,3240,31
|
||||
20250213,102500,226604335,3245,3245,3245,3245,2
|
||||
20250213,102400,226597845,3240,3240,3240,3240,0
|
||||
20250213,102300,226597845,3240,3240,3240,3240,264
|
||||
20250213,102200,225742485,3240,3240,3240,3240,10
|
||||
20250213,102100,225710085,3245,3245,3245,3245,362
|
||||
20250213,102000,224535395,3245,3245,3245,3245,0
|
||||
20250213,101900,224535395,3245,3235,3250,3235,442
|
||||
20250213,101800,223102915,3235,3235,3235,3235,417
|
||||
20250213,101700,221753920,3235,3245,3245,3235,2917
|
||||
20250213,101600,212311175,3250,3245,3260,3235,4480
|
||||
20250213,101500,197804285,3235,3255,3255,3235,3727
|
||||
20250213,101400,185695240,3250,3245,3250,3245,971
|
||||
20250213,101300,182542990,3235,3225,3235,3220,635
|
||||
20250213,101200,180493075,3220,3220,3220,3220,424
|
||||
20250213,101100,179127795,3220,3220,3220,3220,110
|
||||
20250213,101000,178773595,3220,3245,3245,3220,1687
|
||||
20250213,100900,173330820,3245,3185,3245,3185,5869
|
||||
20250213,100800,154447095,3180,3180,3180,3180,700
|
||||
20250213,100700,152221095,3170,3170,3170,3170,1
|
||||
20250213,100600,152217925,3170,3175,3175,3160,3067
|
||||
20250213,100500,142497350,3175,3185,3185,3175,458
|
||||
20250213,100400,141040220,3185,3185,3185,3185,8
|
||||
20250213,100300,141014740,3185,3190,3190,3185,432
|
||||
20250213,100200,139638795,3205,3205,3205,3205,0
|
||||
20250213,100100,139638795,3205,3195,3205,3195,5004
|
||||
20250213,100000,123626390,3180,3185,3185,3180,348
|
||||
20250213,095900,122518020,3185,3185,3185,3185,2
|
||||
20250213,095800,122511650,3190,3215,3215,3190,2199
|
||||
20250213,095700,115482790,3215,3215,3215,3215,0
|
||||
20250213,095600,115482790,3215,3215,3215,3215,0
|
||||
20250213,095500,115482790,3215,3215,3215,3215,0
|
||||
20250213,095400,115482790,3215,3215,3215,3215,3
|
||||
20250213,095300,115473145,3220,3220,3220,3220,1
|
||||
20250213,095200,115469925,3225,3185,3225,3185,2055
|
||||
20250213,095100,108910980,3180,3180,3180,3180,33
|
||||
20250213,095000,108806040,3190,3190,3190,3190,0
|
||||
20250213,094900,108806040,3190,3190,3190,3190,314
|
||||
20250213,094800,107804380,3195,3220,3220,3195,1440
|
||||
20250213,094700,103199570,3220,3220,3220,3220,51
|
||||
20250213,094600,103035350,3220,3215,3220,3215,400
|
||||
20250213,094500,101747795,3220,3220,3220,3220,0
|
||||
20250213,094400,101747795,3220,3220,3220,3220,2
|
||||
20250213,094300,101741355,3220,3220,3220,3220,1
|
||||
20250213,094200,101738135,3195,3195,3195,3195,0
|
||||
20250213,094100,101738135,3195,3250,3250,3195,427
|
||||
20250213,094000,100372135,3260,3175,3265,3170,1640
|
||||
20250213,093900,95153635,3170,3170,3170,3170,719
|
||||
20250213,093800,92874405,3170,3170,3170,3170,0
|
||||
20250213,093700,92874405,3170,3170,3170,3170,2116
|
||||
20250213,093600,86166685,3165,3165,3165,3165,0
|
||||
20250213,093500,86166685,3165,3165,3165,3165,0
|
||||
20250213,093400,86166685,3165,3165,3165,3165,0
|
||||
20250213,093300,86166685,3165,3170,3170,3165,258
|
||||
20250213,093200,85349285,3175,3175,3175,3175,0
|
||||
20250213,093100,85349285,3175,3175,3175,3175,59
|
||||
20250213,093000,85161960,3180,3180,3180,3180,0
|
||||
20250213,092900,85161960,3180,3180,3180,3180,8
|
||||
20250213,092800,85136520,3185,3185,3185,3185,0
|
||||
20250213,092700,85136520,3185,3185,3185,3185,0
|
||||
20250213,092600,85136520,3185,3185,3185,3185,2
|
||||
20250213,092500,85130150,3185,3185,3185,3185,532
|
||||
20250213,092400,83435730,3170,3175,3175,3170,937
|
||||
20250213,092300,80463165,3160,3160,3160,3160,0
|
||||
20250213,092200,80463165,3160,3160,3160,3160,6
|
||||
20250213,092100,80444205,3150,3175,3175,3150,3211
|
||||
20250213,092000,70296620,3170,3170,3170,3170,0
|
||||
20250213,091900,70296620,3170,3170,3170,3170,0
|
||||
20250213,091800,70296620,3170,3170,3170,3170,3
|
||||
20250213,091700,70287110,3180,3180,3180,3180,1
|
||||
20250213,091600,70283930,3165,3170,3170,3165,2378
|
||||
20250213,091500,62757155,3170,3170,3170,3170,1214
|
||||
20250213,091400,58908775,3170,3170,3170,3170,73
|
||||
20250213,091300,58677365,3185,3170,3185,3170,2710
|
||||
20250213,091200,50076015,3170,3185,3185,3170,1100
|
||||
20250213,091100,46587460,3190,3190,3190,3190,716
|
||||
20250213,091000,44303420,3170,3180,3180,3170,3081
|
||||
20250213,090900,34530100,3175,3175,3175,3175,806
|
||||
20250213,090800,31971050,3170,3210,3210,3170,453
|
||||
20250213,090700,30521235,3205,3210,3225,3205,1405
|
||||
20250213,090600,26005685,3225,3270,3270,3215,2266
|
||||
20250213,090500,18689735,3275,3285,3285,3270,2057
|
||||
20250213,090400,11951095,3285,3220,3290,3215,1466
|
||||
20250213,090300,7167675,3215,3295,3295,3215,180
|
||||
20250213,090200,6575055,3300,3220,3300,3215,912
|
||||
20250213,090100,3600240,3270,3230,3270,3210,991
|
||||
20250213,090000,376675,3210,3250,3250,3210,117
|
||||
|
Reference in New Issue
Block a user