Update 2025-02-07 2880 candle_min
This commit is contained in:
588
005690/min/candle-20250207.csv
Normal file
588
005690/min/candle-20250207.csv
Normal file
@@ -0,0 +1,588 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250207,184600,4792353370,8890,8890,8890,8890,8446
|
||||
20250207,184500,4792353370,8890,8890,8890,8890,0
|
||||
20250207,184400,4792353370,8890,8890,8890,8890,0
|
||||
20250207,184300,4792353370,8890,8890,8890,8890,0
|
||||
20250207,184200,4792353370,8890,8890,8890,8890,0
|
||||
20250207,184100,4792353370,8890,8890,8890,8890,0
|
||||
20250207,184000,4792353370,8890,8890,8890,8890,0
|
||||
20250207,183900,4792353370,8890,8890,8890,8890,0
|
||||
20250207,183800,4792353370,8890,8890,8890,8890,0
|
||||
20250207,183700,4792353370,8890,8890,8890,8890,0
|
||||
20250207,183600,4792353370,8890,8890,8890,8890,0
|
||||
20250207,183500,4792353370,8890,8890,8890,8890,0
|
||||
20250207,183400,4792353370,8890,8890,8890,8890,0
|
||||
20250207,183300,4792353370,8890,8890,8890,8890,0
|
||||
20250207,183200,4792353370,8890,8890,8890,8890,0
|
||||
20250207,183100,4792353370,8890,8890,8890,8890,0
|
||||
20250207,183000,4792353370,8890,8890,8890,8890,0
|
||||
20250207,182900,4792353370,8890,8890,8890,8890,0
|
||||
20250207,182800,4792353370,8890,8890,8890,8890,0
|
||||
20250207,182700,4792353370,8890,8890,8890,8890,0
|
||||
20250207,182600,4792353370,8890,8890,8890,8890,0
|
||||
20250207,182500,4792353370,8890,8890,8890,8890,0
|
||||
20250207,182400,4792353370,8890,8890,8890,8890,0
|
||||
20250207,182300,4792353370,8890,8890,8890,8890,0
|
||||
20250207,182200,4792353370,8890,8890,8890,8890,0
|
||||
20250207,182100,4792353370,8890,8890,8890,8890,0
|
||||
20250207,182000,4792353370,8890,8890,8890,8890,0
|
||||
20250207,181900,4792353370,8890,8890,8890,8890,0
|
||||
20250207,181800,4792353370,8890,8890,8890,8890,0
|
||||
20250207,181700,4792353370,8890,8890,8890,8890,0
|
||||
20250207,181600,4792353370,8890,8890,8890,8890,8446
|
||||
20250207,181500,4792353370,8890,8890,8890,8890,0
|
||||
20250207,181400,4792353370,8890,8890,8890,8890,0
|
||||
20250207,181300,4792353370,8890,8890,8890,8890,0
|
||||
20250207,181200,4792353370,8890,8890,8890,8890,0
|
||||
20250207,181100,4792353370,8890,8890,8890,8890,0
|
||||
20250207,181000,4792353370,8890,8890,8890,8890,0
|
||||
20250207,180900,4792353370,8890,8890,8890,8890,0
|
||||
20250207,180800,4792353370,8890,8890,8890,8890,0
|
||||
20250207,180700,4792353370,8890,8890,8890,8890,0
|
||||
20250207,180600,4792353370,8890,8890,8890,8890,0
|
||||
20250207,180500,4792353370,8890,8890,8890,8890,0
|
||||
20250207,180400,4792353370,8890,8890,8890,8890,0
|
||||
20250207,180300,4792353370,8890,8890,8890,8890,0
|
||||
20250207,180200,4792353370,8890,8890,8890,8890,0
|
||||
20250207,180100,4792353370,8890,8890,8890,8890,0
|
||||
20250207,180000,4792353370,8890,8890,8890,8890,0
|
||||
20250207,175900,4792353370,8890,8890,8890,8890,0
|
||||
20250207,175800,4792353370,8890,8890,8890,8890,0
|
||||
20250207,175700,4792353370,8890,8890,8890,8890,0
|
||||
20250207,175600,4792353370,8890,8890,8890,8890,0
|
||||
20250207,175500,4792353370,8890,8890,8890,8890,0
|
||||
20250207,175400,4792353370,8890,8890,8890,8890,0
|
||||
20250207,175300,4792353370,8890,8890,8890,8890,0
|
||||
20250207,175200,4792353370,8890,8890,8890,8890,0
|
||||
20250207,175100,4792353370,8890,8890,8890,8890,0
|
||||
20250207,175000,4792353370,8890,8890,8890,8890,0
|
||||
20250207,174900,4792353370,8890,8890,8890,8890,0
|
||||
20250207,174800,4792353370,8890,8890,8890,8890,0
|
||||
20250207,174700,4792353370,8890,8890,8890,8890,0
|
||||
20250207,174600,4792353370,8890,8890,8890,8890,8446
|
||||
20250207,174500,4792353370,8890,8890,8890,8890,0
|
||||
20250207,174400,4792353370,8890,8890,8890,8890,0
|
||||
20250207,174300,4792353370,8890,8890,8890,8890,0
|
||||
20250207,174200,4792353370,8890,8890,8890,8890,0
|
||||
20250207,174100,4792353370,8890,8890,8890,8890,0
|
||||
20250207,174000,4792353370,8890,8890,8890,8890,0
|
||||
20250207,173900,4792353370,8890,8890,8890,8890,0
|
||||
20250207,173800,4792353370,8890,8890,8890,8890,0
|
||||
20250207,173700,4792353370,8890,8890,8890,8890,0
|
||||
20250207,173600,4792353370,8890,8890,8890,8890,0
|
||||
20250207,173500,4792353370,8890,8890,8890,8890,0
|
||||
20250207,173400,4792353370,8890,8890,8890,8890,0
|
||||
20250207,173300,4792353370,8890,8890,8890,8890,0
|
||||
20250207,173200,4792353370,8890,8890,8890,8890,0
|
||||
20250207,173100,4792353370,8890,8890,8890,8890,0
|
||||
20250207,173000,4792353370,8890,8890,8890,8890,0
|
||||
20250207,172900,4792353370,8890,8890,8890,8890,0
|
||||
20250207,172800,4792353370,8890,8890,8890,8890,0
|
||||
20250207,172700,4792353370,8890,8890,8890,8890,0
|
||||
20250207,172600,4792353370,8890,8890,8890,8890,0
|
||||
20250207,172500,4792353370,8890,8890,8890,8890,0
|
||||
20250207,172400,4792353370,8890,8890,8890,8890,0
|
||||
20250207,172300,4792353370,8890,8890,8890,8890,0
|
||||
20250207,172200,4792353370,8890,8890,8890,8890,0
|
||||
20250207,172100,4792353370,8890,8890,8890,8890,0
|
||||
20250207,172000,4792353370,8890,8890,8890,8890,0
|
||||
20250207,171900,4792353370,8890,8890,8890,8890,0
|
||||
20250207,171800,4792353370,8890,8890,8890,8890,0
|
||||
20250207,171700,4792353370,8890,8890,8890,8890,0
|
||||
20250207,171600,4792353370,8890,8890,8890,8890,8446
|
||||
20250207,171500,4792353370,8890,8890,8890,8890,0
|
||||
20250207,171400,4792353370,8890,8890,8890,8890,0
|
||||
20250207,171300,4792353370,8890,8890,8890,8890,0
|
||||
20250207,171200,4792353370,8890,8890,8890,8890,0
|
||||
20250207,171100,4792353370,8890,8890,8890,8890,0
|
||||
20250207,171000,4792353370,8890,8890,8890,8890,0
|
||||
20250207,170900,4792353370,8890,8890,8890,8890,0
|
||||
20250207,170800,4792353370,8890,8890,8890,8890,0
|
||||
20250207,170700,4792353370,8890,8890,8890,8890,0
|
||||
20250207,170600,4792353370,8890,8890,8890,8890,0
|
||||
20250207,170500,4792353370,8890,8890,8890,8890,0
|
||||
20250207,170400,4792353370,8890,8890,8890,8890,0
|
||||
20250207,170300,4792353370,8890,8890,8890,8890,0
|
||||
20250207,170200,4792353370,8890,8890,8890,8890,0
|
||||
20250207,170100,4792353370,8890,8890,8890,8890,0
|
||||
20250207,170000,4792353370,8890,8890,8890,8890,0
|
||||
20250207,165900,4792353370,8890,8890,8890,8890,0
|
||||
20250207,165800,4792353370,8890,8890,8890,8890,0
|
||||
20250207,165700,4792353370,8890,8890,8890,8890,0
|
||||
20250207,165600,4792353370,8890,8890,8890,8890,0
|
||||
20250207,165500,4792353370,8890,8890,8890,8890,0
|
||||
20250207,165400,4792353370,8890,8890,8890,8890,0
|
||||
20250207,165300,4792353370,8890,8890,8890,8890,0
|
||||
20250207,165200,4792353370,8890,8890,8890,8890,0
|
||||
20250207,165100,4792353370,8890,8890,8890,8890,0
|
||||
20250207,165000,4792353370,8890,8890,8890,8890,0
|
||||
20250207,164900,4792353370,8890,8890,8890,8890,0
|
||||
20250207,164800,4792353370,8890,8890,8890,8890,0
|
||||
20250207,164700,4792353370,8890,8890,8890,8890,0
|
||||
20250207,164600,4792353370,8890,8890,8890,8890,8446
|
||||
20250207,164500,4792353370,8890,8890,8890,8890,0
|
||||
20250207,164400,4792353370,8890,8890,8890,8890,0
|
||||
20250207,164300,4792353370,8890,8890,8890,8890,0
|
||||
20250207,164200,4792353370,8890,8890,8890,8890,0
|
||||
20250207,164100,4792353370,8890,8890,8890,8890,0
|
||||
20250207,164000,4792353370,8890,8890,8890,8890,0
|
||||
20250207,163900,4792353370,8890,8890,8890,8890,0
|
||||
20250207,163800,4792353370,8890,8890,8890,8890,0
|
||||
20250207,163700,4792353370,8890,8890,8890,8890,0
|
||||
20250207,163600,4792353370,8890,8890,8890,8890,0
|
||||
20250207,163500,4792353370,8890,8890,8890,8890,0
|
||||
20250207,163400,4792353370,8890,8890,8890,8890,0
|
||||
20250207,163300,4792353370,8890,8890,8890,8890,0
|
||||
20250207,163200,4792353370,8890,8890,8890,8890,0
|
||||
20250207,163100,4792353370,8890,8890,8890,8890,0
|
||||
20250207,163000,4792353370,8890,8890,8890,8890,0
|
||||
20250207,162900,4792353370,8890,8890,8890,8890,0
|
||||
20250207,162800,4792353370,8890,8890,8890,8890,0
|
||||
20250207,162700,4792353370,8890,8890,8890,8890,0
|
||||
20250207,162600,4792353370,8890,8890,8890,8890,0
|
||||
20250207,162500,4792353370,8890,8890,8890,8890,0
|
||||
20250207,162400,4792353370,8890,8890,8890,8890,0
|
||||
20250207,162300,4792353370,8890,8890,8890,8890,0
|
||||
20250207,162200,4792353370,8890,8890,8890,8890,0
|
||||
20250207,162100,4792353370,8890,8890,8890,8890,0
|
||||
20250207,162000,4792353370,8890,8890,8890,8890,0
|
||||
20250207,161900,4792353370,8890,8890,8890,8890,0
|
||||
20250207,161800,4792353370,8890,8890,8890,8890,0
|
||||
20250207,161700,4792353370,8890,8890,8890,8890,0
|
||||
20250207,161600,4792353370,8890,8890,8890,8890,8446
|
||||
20250207,161500,4792353370,8890,8890,8890,8890,0
|
||||
20250207,161400,4792353370,8890,8890,8890,8890,0
|
||||
20250207,161300,4792353370,8890,8890,8890,8890,0
|
||||
20250207,161200,4792353370,8890,8890,8890,8890,0
|
||||
20250207,161100,4792353370,8890,8890,8890,8890,0
|
||||
20250207,161000,4792353370,8890,8890,8890,8890,0
|
||||
20250207,160900,4792353370,8890,8890,8890,8890,0
|
||||
20250207,160800,4792353370,8890,8890,8890,8890,0
|
||||
20250207,160700,4792353370,8890,8890,8890,8890,0
|
||||
20250207,160600,4792353370,8890,8890,8890,8890,0
|
||||
20250207,160500,4792353370,8890,8890,8890,8890,0
|
||||
20250207,160400,4792353370,8890,8890,8890,8890,0
|
||||
20250207,160300,4792353370,8890,8890,8890,8890,0
|
||||
20250207,160200,4792353370,8890,8890,8890,8890,0
|
||||
20250207,160100,4792353370,8890,8890,8890,8890,0
|
||||
20250207,160000,4792353370,8890,8890,8890,8890,0
|
||||
20250207,155900,4792353370,8890,8890,8890,8890,0
|
||||
20250207,155800,4792353370,8890,8890,8890,8890,0
|
||||
20250207,155700,4792353370,8890,8890,8890,8890,0
|
||||
20250207,155600,4792353370,8890,8890,8890,8890,0
|
||||
20250207,155500,4792353370,8890,8890,8890,8890,0
|
||||
20250207,155400,4792353370,8890,8890,8890,8890,0
|
||||
20250207,155300,4792353370,8890,8890,8890,8890,0
|
||||
20250207,155200,4792353370,8890,8890,8890,8890,0
|
||||
20250207,155100,4792353370,8890,8890,8890,8890,0
|
||||
20250207,155000,4792353370,8890,8890,8890,8890,0
|
||||
20250207,154900,4792353370,8890,8890,8890,8890,0
|
||||
20250207,154800,4792353370,8890,8890,8890,8890,0
|
||||
20250207,154700,4792353370,8890,8890,8890,8890,0
|
||||
20250207,154600,4792353370,8890,8890,8890,8890,8446
|
||||
20250207,154500,4792353370,8890,8890,8890,8890,0
|
||||
20250207,154400,4792353370,8890,8890,8890,8890,0
|
||||
20250207,154300,4792353370,8890,8890,8890,8890,0
|
||||
20250207,154200,4792353370,8890,8890,8890,8890,0
|
||||
20250207,154100,4792353370,8890,8890,8890,8890,0
|
||||
20250207,154000,4792353370,8890,8890,8890,8890,0
|
||||
20250207,153900,4792353370,8890,8890,8890,8890,0
|
||||
20250207,153800,4792353370,8890,8890,8890,8890,0
|
||||
20250207,153700,4792353370,8890,8890,8890,8890,0
|
||||
20250207,153600,4792353370,8890,8890,8890,8890,0
|
||||
20250207,153500,4792353370,8890,8890,8890,8890,0
|
||||
20250207,153400,4792353370,8890,8890,8890,8890,0
|
||||
20250207,153300,4792353370,8890,8890,8890,8890,0
|
||||
20250207,153200,4792353370,8890,8890,8890,8890,0
|
||||
20250207,153100,4792353370,8890,8890,8890,8890,0
|
||||
20250207,153000,4792353370,8890,8890,8890,8890,8446
|
||||
20250207,152900,4717268430,8880,8880,8880,8880,0
|
||||
20250207,152800,4717268430,8880,8880,8880,8880,0
|
||||
20250207,152700,4717268430,8880,8880,8880,8880,0
|
||||
20250207,152600,4717268430,8880,8880,8880,8880,0
|
||||
20250207,152500,4717268430,8880,8880,8880,8880,0
|
||||
20250207,152400,4717268430,8880,8880,8880,8880,0
|
||||
20250207,152300,4717268430,8880,8880,8880,8880,0
|
||||
20250207,152200,4717268430,8880,8880,8880,8880,0
|
||||
20250207,152100,4717268430,8880,8880,8880,8880,0
|
||||
20250207,152000,4717268430,8880,8880,8880,8880,0
|
||||
20250207,151900,4717268430,8880,8850,8880,8840,5143
|
||||
20250207,151800,4671682230,8800,8830,8850,8800,2477
|
||||
20250207,151700,4649809650,8800,8800,8840,8800,852
|
||||
20250207,151600,4642284050,8810,8820,8860,8800,2415
|
||||
20250207,151500,4620971970,8800,8820,8820,8790,409
|
||||
20250207,151400,4617370340,8850,8790,8850,8790,2251
|
||||
20250207,151300,4597529110,8790,8780,8790,8780,283
|
||||
20250207,151200,4595044360,8790,8790,8790,8780,440
|
||||
20250207,151100,4591180910,8790,8790,8790,8780,50
|
||||
20250207,151000,4590741510,8790,8780,8790,8780,14
|
||||
20250207,150900,4590618580,8780,8780,8790,8780,433
|
||||
20250207,150800,4586812620,8790,8780,8790,8780,2627
|
||||
20250207,150700,4563747450,8790,8800,8800,8780,1805
|
||||
20250207,150600,4547881500,8800,8800,8800,8790,506
|
||||
20250207,150500,4543432790,8800,8790,8810,8790,803
|
||||
20250207,150400,4536373030,8790,8800,8810,8780,2545
|
||||
20250207,150300,4514001330,8810,8820,8830,8810,162
|
||||
20250207,150200,4512572460,8810,8810,8810,8810,9
|
||||
20250207,150100,4512493170,8830,8820,8830,8820,80
|
||||
20250207,150000,4511786810,8820,8820,8820,8820,3
|
||||
20250207,145900,4511760350,8800,8810,8820,8800,1207
|
||||
20250207,145800,4501137690,8840,8780,8840,8770,2582
|
||||
20250207,145700,4478423340,8790,8790,8800,8770,5512
|
||||
20250207,145600,4430003040,8800,8790,8800,8790,2075
|
||||
20250207,145500,4411753440,8800,8800,8800,8790,2583
|
||||
20250207,145400,4389035040,8800,8810,8820,8800,1315
|
||||
20250207,145300,4377449330,8790,8820,8820,8790,20256
|
||||
20250207,145200,4199092570,8840,8810,8840,8810,1081
|
||||
20250207,145100,4189555520,8820,8810,8820,8810,43
|
||||
20250207,145000,4189176520,8810,8840,8840,8810,547
|
||||
20250207,144900,4184354210,8840,8840,8840,8840,10
|
||||
20250207,144800,4184265810,8840,8850,8850,8820,142
|
||||
20250207,144700,4183013320,8840,8850,8850,8820,752
|
||||
20250207,144600,4176378000,8830,8840,8850,8830,79
|
||||
20250207,144500,4175679940,8850,8850,8850,8850,0
|
||||
20250207,144400,4175679940,8850,8830,8850,8830,51
|
||||
20250207,144300,4175229590,8830,8870,8870,8830,1648
|
||||
20250207,144200,4160673240,8870,8870,8870,8870,169
|
||||
20250207,144100,4159174210,8870,8860,8870,8830,1560
|
||||
20250207,144000,4145349590,8860,8840,8860,8830,2544
|
||||
20250207,143900,4122862940,8840,8850,8850,8840,1136
|
||||
20250207,143800,4112819700,8850,8840,8850,8840,7298
|
||||
20250207,143700,4048305270,8840,8840,8850,8840,4454
|
||||
20250207,143600,4008930910,8840,8840,8840,8840,0
|
||||
20250207,143500,4008930910,8840,8840,8840,8840,0
|
||||
20250207,143400,4008930910,8840,8860,8860,8840,502
|
||||
20250207,143300,4004493200,8840,8850,8860,8840,1798
|
||||
20250207,143200,3988596500,8850,8850,8850,8850,0
|
||||
20250207,143100,3988596500,8850,8850,8850,8850,3
|
||||
20250207,143000,3988569950,8840,8840,8840,8840,31
|
||||
20250207,142900,3988295910,8850,8840,8850,8840,920
|
||||
20250207,142800,3980158910,8840,8850,8860,8840,1530
|
||||
20250207,142700,3966620840,8850,8860,8860,8850,967
|
||||
20250207,142600,3958061760,8850,8860,8860,8850,530
|
||||
20250207,142500,3953366260,8850,8850,8860,8850,429
|
||||
20250207,142400,3949565920,8840,8860,8860,8840,159
|
||||
20250207,142300,3948157980,8860,8870,8870,8850,667
|
||||
20250207,142200,3942255000,8880,8880,8880,8880,0
|
||||
20250207,142100,3942255000,8880,8880,8880,8880,2
|
||||
20250207,142000,3942237240,8880,8850,8880,8840,201
|
||||
20250207,141900,3940460030,8840,8860,8860,8840,1022
|
||||
20250207,141800,3931419660,8870,8880,8880,8870,1201
|
||||
20250207,141700,3920754790,8880,8880,8880,8880,20
|
||||
20250207,141600,3920577190,8890,8890,8890,8890,163
|
||||
20250207,141500,3919128120,8890,8890,8890,8870,105
|
||||
20250207,141400,3918196670,8880,8880,8880,8880,0
|
||||
20250207,141300,3918196670,8880,8880,8880,8880,1
|
||||
20250207,141200,3918187790,8880,8880,8890,8850,474
|
||||
20250207,141100,3913979580,8880,8890,8890,8880,60
|
||||
20250207,141000,3913446480,8890,8870,8890,8870,379
|
||||
20250207,140900,3910081390,8870,8870,8870,8870,0
|
||||
20250207,140800,3910081390,8870,8870,8870,8870,4
|
||||
20250207,140700,3910045910,8860,8860,8870,8860,504
|
||||
20250207,140600,3905580460,8870,8860,8870,8860,6
|
||||
20250207,140500,3905527290,8870,8870,8870,8870,2
|
||||
20250207,140400,3905509550,8870,8850,8870,8850,5
|
||||
20250207,140300,3905465220,8850,8860,8860,8850,550
|
||||
20250207,140200,3900597670,8850,8850,8850,8850,100
|
||||
20250207,140100,3899712670,8850,8850,8850,8850,0
|
||||
20250207,140000,3899712670,8850,8860,8880,8850,27
|
||||
20250207,135900,3899473640,8850,8850,8850,8850,0
|
||||
20250207,135800,3899473640,8850,8850,8850,8850,0
|
||||
20250207,135700,3899473640,8850,8870,8870,8850,31
|
||||
20250207,135600,3899198980,8860,8870,8870,8860,800
|
||||
20250207,135500,3892105980,8870,8860,8870,8860,2027
|
||||
20250207,135400,3874146490,8870,8870,8870,8870,1
|
||||
20250207,135300,3874137620,8860,8850,8860,8840,133
|
||||
20250207,135200,3872960190,8850,8850,8850,8850,425
|
||||
20250207,135100,3869198940,8880,8880,8890,8880,1001
|
||||
20250207,135000,3860310050,8850,8860,8860,8850,800
|
||||
20250207,134900,3853226950,8860,8860,8860,8860,10
|
||||
20250207,134800,3853138350,8880,8880,8880,8880,1
|
||||
20250207,134700,3853129470,8860,8860,8880,8860,302
|
||||
20250207,134600,3850453730,8880,8860,8880,8860,56
|
||||
20250207,134500,3849956620,8860,8860,8860,8860,113
|
||||
20250207,134400,3848955440,8860,8860,8860,8840,3049
|
||||
20250207,134300,3821984630,8860,8860,8860,8860,9
|
||||
20250207,134200,3821904890,8880,8870,8880,8870,15
|
||||
20250207,134100,3821771790,8880,8880,8880,8880,119
|
||||
20250207,134000,3820715070,8870,8870,8870,8870,0
|
||||
20250207,133900,3820715070,8870,8850,8870,8850,101
|
||||
20250207,133800,3819821200,8850,8860,8860,8850,1099
|
||||
20250207,133700,3810094950,8860,8860,8860,8860,1150
|
||||
20250207,133600,3799905950,8880,8880,8880,8880,1
|
||||
20250207,133500,3799897070,8860,8870,8870,8860,823
|
||||
20250207,133400,3792604780,8870,8890,8890,8870,2350
|
||||
20250207,133300,3771758730,8880,8910,8910,8880,374
|
||||
20250207,133200,3768434180,8910,8900,8910,8900,4669
|
||||
20250207,133100,3726834590,8910,8880,8910,8880,93
|
||||
20250207,133000,3726008720,8880,8900,8910,8880,52
|
||||
20250207,132900,3725546910,8880,8890,8890,8880,163
|
||||
20250207,132800,3724098540,8910,8910,8910,8910,10
|
||||
20250207,132700,3724009440,8920,8920,8920,8920,1
|
||||
20250207,132600,3724000520,8920,8920,8920,8920,0
|
||||
20250207,132500,3724000520,8920,8920,8920,8920,20
|
||||
20250207,132400,3723822120,8920,8940,8940,8920,21
|
||||
20250207,132300,3723634780,8920,8930,8930,8920,28
|
||||
20250207,132200,3723384840,8930,8920,8930,8920,2001
|
||||
20250207,132100,3705525910,8890,8920,8920,8890,210
|
||||
20250207,132000,3703654510,8920,8920,8920,8920,909
|
||||
20250207,131900,3695546230,8920,8890,8920,8890,26
|
||||
20250207,131800,3695314340,8920,8920,8920,8920,0
|
||||
20250207,131700,3695314340,8920,8920,8920,8920,25
|
||||
20250207,131600,3695091340,8930,8910,8930,8910,20
|
||||
20250207,131500,3694912940,8900,8900,8900,8900,2362
|
||||
20250207,131400,3673891140,8900,8900,8900,8900,75
|
||||
20250207,131300,3673223640,8900,8900,8900,8870,199
|
||||
20250207,131200,3671456400,8890,8900,8900,8890,51
|
||||
20250207,131100,3671002980,8890,8870,8890,8870,613
|
||||
20250207,131000,3665554350,8870,8870,8900,8870,1898
|
||||
20250207,130900,3648684070,8870,8870,8870,8870,198
|
||||
20250207,130800,3646927810,8870,8870,8870,8870,47
|
||||
20250207,130700,3646510920,8870,8900,8900,8870,88
|
||||
20250207,130600,3645729160,8900,8870,8900,8870,147
|
||||
20250207,130500,3644422590,8900,8850,8900,8850,3174
|
||||
20250207,130400,3616190190,8870,8850,8870,8850,49
|
||||
20250207,130300,3615756500,8850,8850,8850,8850,47
|
||||
20250207,130200,3615340550,8850,8850,8850,8850,148
|
||||
20250207,130100,3614030750,8850,8850,8850,8850,231
|
||||
20250207,130000,3611986400,8880,8850,8880,8850,49
|
||||
20250207,125900,3611552720,8880,8850,8880,8850,354
|
||||
20250207,125800,3608419640,8850,8840,8870,8840,2317
|
||||
20250207,125700,3587927830,8830,8830,8830,8830,47
|
||||
20250207,125600,3587512820,8840,8850,8850,8840,441
|
||||
20250207,125500,3583614260,8840,8850,8850,8840,230
|
||||
20250207,125400,3581578810,8850,8850,8850,8850,73
|
||||
20250207,125300,3580932760,8860,8860,8860,8860,22
|
||||
20250207,125200,3580737840,8870,8860,8870,8860,149
|
||||
20250207,125100,3579417690,8860,8860,8880,8860,99
|
||||
20250207,125000,3578540510,8860,8860,8880,8860,647
|
||||
20250207,124900,3572806090,8880,8850,8880,8850,49
|
||||
20250207,124800,3572372410,8890,8850,8890,8850,549
|
||||
20250207,124700,3567499450,8860,8860,8870,8850,102
|
||||
20250207,124600,3566596170,8860,8870,8870,8850,150
|
||||
20250207,124500,3565267180,8850,8880,8880,8850,8668
|
||||
20250207,124400,3488296790,8880,8890,8890,8880,50
|
||||
20250207,124300,3487852780,8880,8890,8890,8880,68
|
||||
20250207,124200,3487248730,8880,8890,8890,8880,49
|
||||
20250207,124100,3486813600,8880,8880,8880,8880,4
|
||||
20250207,124000,3486778080,8890,8890,8890,8890,270
|
||||
20250207,123900,3484377780,8890,8890,8890,8890,0
|
||||
20250207,123800,3484377780,8890,8880,8890,8870,1280
|
||||
20250207,123700,3473011580,8880,8860,8880,8850,1976
|
||||
20250207,123600,3455508380,8860,8850,8860,8840,311
|
||||
20250207,123500,3452753920,8860,8850,8860,8840,259
|
||||
20250207,123400,3450463820,8860,8850,8860,8850,181
|
||||
20250207,123300,3448861960,8850,8850,8850,8850,50
|
||||
20250207,123200,3448419460,8850,8850,8850,8850,300
|
||||
20250207,123100,3445764460,8850,8850,8850,8850,5
|
||||
20250207,123000,3445720210,8850,8850,8850,8850,0
|
||||
20250207,122900,3445720210,8850,8850,8850,8850,137
|
||||
20250207,122800,3444507760,8850,8850,8850,8850,36
|
||||
20250207,122700,3444189160,8850,8850,8850,8850,54
|
||||
20250207,122600,3443711260,8850,8850,8850,8850,0
|
||||
20250207,122500,3443711260,8850,8850,8850,8830,8
|
||||
20250207,122400,3443640480,8860,8860,8860,8860,23
|
||||
20250207,122300,3443436700,8860,8860,8860,8860,0
|
||||
20250207,122200,3443436700,8860,8850,8860,8850,200
|
||||
20250207,122100,3441665250,8850,8850,8850,8850,0
|
||||
20250207,122000,3441665250,8850,8850,8850,8830,2552
|
||||
20250207,121900,3419093120,8850,8850,8850,8850,0
|
||||
20250207,121800,3419093120,8850,8850,8850,8850,6
|
||||
20250207,121700,3419040020,8860,8860,8860,8860,1
|
||||
20250207,121600,3419031160,8870,8880,8880,8850,145
|
||||
20250207,121500,3417746610,8880,8870,8880,8870,160
|
||||
20250207,121400,3416326050,8850,8850,8850,8850,100
|
||||
20250207,121300,3415441050,8850,8870,8870,8850,540
|
||||
20250207,121200,3410661250,8850,8850,8850,8850,56
|
||||
20250207,121100,3410165650,8860,8860,8860,8860,100
|
||||
20250207,121000,3409279650,8860,8860,8860,8860,100
|
||||
20250207,120900,3408393650,8880,8880,8880,8880,0
|
||||
20250207,120800,3408393650,8880,8880,8880,8880,186
|
||||
20250207,120700,3406741970,8880,8860,8880,8860,244
|
||||
20250207,120600,3404576770,8850,8860,8860,8850,82
|
||||
20250207,120500,3403850260,8860,8860,8860,8860,398
|
||||
20250207,120400,3400323980,8870,8870,8870,8870,27
|
||||
20250207,120300,3400084490,8880,8880,8880,8880,100
|
||||
20250207,120200,3399196490,8880,8880,8880,8880,66
|
||||
20250207,120100,3398610410,8890,8890,8890,8890,0
|
||||
20250207,120000,3398610410,8890,8910,8910,8890,799
|
||||
20250207,115900,3391500670,8950,8950,8950,8950,0
|
||||
20250207,115800,3391500670,8950,8920,8950,8920,138
|
||||
20250207,115700,3390268320,8900,8900,8900,8900,0
|
||||
20250207,115600,3390268320,8900,8900,8900,8900,0
|
||||
20250207,115500,3390268320,8900,8900,8900,8900,2
|
||||
20250207,115400,3390250520,8910,8910,8910,8910,100
|
||||
20250207,115300,3389359520,8910,8910,8910,8910,3
|
||||
20250207,115200,3389332790,8900,8900,8900,8900,5
|
||||
20250207,115100,3389288290,8900,8900,8900,8900,50
|
||||
20250207,115000,3388843290,8900,8900,8900,8900,9
|
||||
20250207,114900,3388763190,8900,8900,8900,8900,0
|
||||
20250207,114800,3388763190,8900,8900,8900,8900,0
|
||||
20250207,114700,3388763190,8900,8900,8900,8900,0
|
||||
20250207,114600,3388763190,8900,8900,8900,8900,0
|
||||
20250207,114500,3388763190,8900,8900,8900,8900,0
|
||||
20250207,114400,3388763190,8900,8900,8900,8900,1000
|
||||
20250207,114300,3379863190,8900,8910,8910,8900,277
|
||||
20250207,114200,3377396320,8950,8950,8950,8950,0
|
||||
20250207,114100,3377396320,8950,8950,8950,8950,100
|
||||
20250207,114000,3376501320,8930,8930,8930,8930,0
|
||||
20250207,113900,3376501320,8930,8930,8930,8930,301
|
||||
20250207,113800,3373813390,8900,8900,8900,8900,2
|
||||
20250207,113700,3373795590,8950,8910,8950,8910,602
|
||||
20250207,113600,3368410770,8900,8900,8900,8900,1681
|
||||
20250207,113500,3353449870,8900,8900,8900,8900,0
|
||||
20250207,113400,3353449870,8900,8900,8900,8900,1
|
||||
20250207,113300,3353440970,8920,8920,8920,8920,0
|
||||
20250207,113200,3353440970,8920,8920,8920,8920,100
|
||||
20250207,113100,3352548970,8910,8910,8910,8910,0
|
||||
20250207,113000,3352548970,8910,8910,8910,8910,5
|
||||
20250207,112900,3352504420,8910,8930,8930,8910,761
|
||||
20250207,112800,3345718060,8940,8930,8940,8930,28
|
||||
20250207,112700,3345467800,8930,8920,8930,8920,186
|
||||
20250207,112600,3343807340,8910,8900,8910,8900,156
|
||||
20250207,112500,3342418030,8900,8910,8910,8900,572
|
||||
20250207,112400,3337322190,8910,8910,8910,8910,591
|
||||
20250207,112300,3332056380,8900,8900,8900,8900,6
|
||||
20250207,112200,3332002980,8900,8900,8900,8900,30
|
||||
20250207,112100,3331735980,8910,8900,8910,8900,3911
|
||||
20250207,112000,3296926880,8900,8900,8900,8890,1087
|
||||
20250207,111900,3287252590,8900,8890,8900,8890,748
|
||||
20250207,111800,3280595590,8890,8890,8890,8890,121
|
||||
20250207,111700,3279519900,8880,8900,8900,8880,95
|
||||
20250207,111600,3278674700,8900,8900,8900,8900,222
|
||||
20250207,111500,3276698900,8900,8900,8900,8900,121
|
||||
20250207,111400,3275622000,8900,8900,8900,8880,363
|
||||
20250207,111300,3272393760,8900,8900,8900,8900,5
|
||||
20250207,111200,3272349260,8880,8880,8880,8880,91
|
||||
20250207,111100,3271541180,8880,8880,8880,8880,1371
|
||||
20250207,111000,3259366700,8870,8870,8880,8870,1000
|
||||
20250207,110900,3250495190,8870,8900,8900,8870,455
|
||||
20250207,110800,3246454940,8890,8890,8890,8890,6
|
||||
20250207,110700,3246401600,8890,8890,8890,8890,20
|
||||
20250207,110600,3246223800,8890,8890,8890,8890,120
|
||||
20250207,110500,3245157000,8890,8890,8890,8890,207
|
||||
20250207,110400,3243316770,8890,8890,8890,8890,123
|
||||
20250207,110300,3242223300,8900,8900,8910,8900,157
|
||||
20250207,110200,3240825800,8900,8910,8910,8900,2857
|
||||
20250207,110100,3215386260,8930,8910,8930,8910,718
|
||||
20250207,110000,3208976850,8910,8910,8910,8910,7
|
||||
20250207,105900,3208914480,8920,8920,8920,8920,54
|
||||
20250207,105800,3208432800,8910,8920,8920,8910,370
|
||||
20250207,105700,3205132530,8920,8920,8920,8920,16
|
||||
20250207,105600,3204989810,8940,8940,8940,8940,0
|
||||
20250207,105500,3204989810,8940,8930,8940,8930,368
|
||||
20250207,105400,3201700860,8930,8940,8940,8930,336
|
||||
20250207,105300,3198700350,8940,8940,8940,8940,235
|
||||
20250207,105200,3196599450,8940,8930,8940,8930,184
|
||||
20250207,105100,3194955250,8920,8920,8920,8920,856
|
||||
20250207,105000,3187319730,8920,8920,8920,8920,5
|
||||
20250207,104900,3187275130,8930,8940,8940,8930,600
|
||||
20250207,104800,3181914330,8940,8950,8970,8940,251
|
||||
20250207,104700,3179668850,8950,8960,8980,8950,1288
|
||||
20250207,104600,3168134270,8960,8950,8960,8950,495
|
||||
20250207,104500,3163699130,8940,8960,8970,8930,497
|
||||
20250207,104400,3159242530,8960,8940,8960,8940,283
|
||||
20250207,104300,3156709650,8930,8950,8950,8890,9721
|
||||
20250207,104200,3070267100,8960,8970,8970,8950,130
|
||||
20250207,104100,3069102310,8960,8960,8960,8960,608
|
||||
20250207,104000,3063654630,8970,8970,8970,8970,427
|
||||
20250207,103900,3059824440,8990,8990,8990,8980,618
|
||||
20250207,103800,3054268710,8980,8960,8980,8960,1438
|
||||
20250207,103700,3041368140,8970,8960,8970,8960,158
|
||||
20250207,103600,3039951430,8960,8940,8960,8940,5310
|
||||
20250207,103500,2992401480,8900,8930,8950,8900,1988
|
||||
20250207,103400,2974619770,8940,8920,8940,8920,655
|
||||
20250207,103300,2968770090,8890,8910,8910,8890,582
|
||||
20250207,103200,2963587070,8930,8920,8930,8890,1006
|
||||
20250207,103100,2954622190,8880,8900,8930,8880,185
|
||||
20250207,103000,2952975210,8880,8880,8880,8880,7
|
||||
20250207,102900,2952913050,8910,8920,8920,8870,830
|
||||
20250207,102800,2945518720,8920,8840,8940,8840,5975
|
||||
20250207,102700,2892287190,8840,8850,8860,8840,101
|
||||
20250207,102600,2891394140,8840,8830,8840,8830,20
|
||||
20250207,102500,2891217490,8830,8830,8840,8830,12
|
||||
20250207,102400,2891111520,8850,8850,8850,8850,0
|
||||
20250207,102300,2891111520,8850,8850,8850,8840,1162
|
||||
20250207,102200,2880828460,8850,8850,8850,8840,416
|
||||
20250207,102100,2877146940,8850,8820,8860,8820,1701
|
||||
20250207,102000,2862107610,8810,8810,8810,8800,1864
|
||||
20250207,101900,2845702030,8810,8810,8820,8800,2227
|
||||
20250207,101800,2826090340,8810,8810,8820,8810,24
|
||||
20250207,101700,2825878880,8800,8840,8850,8800,5145
|
||||
20250207,101600,2780580570,8850,8890,8890,8850,331
|
||||
20250207,101500,2777647870,8890,8900,8900,8890,170
|
||||
20250207,101400,2776135970,8910,8840,8910,8840,2764
|
||||
20250207,101300,2751554780,8830,8830,8840,8830,112
|
||||
20250207,101200,2750564800,8820,8820,8830,8820,1048
|
||||
20250207,101100,2741321430,8820,8830,8830,8820,1121
|
||||
20250207,101000,2731430120,8830,8830,8830,8830,10
|
||||
20250207,100900,2731341820,8830,8840,8860,8830,991
|
||||
20250207,100800,2722583590,8850,8860,8880,8850,332
|
||||
20250207,100700,2719640960,8870,8830,8870,8830,1004
|
||||
20250207,100600,2710763700,8840,8850,8850,8840,96
|
||||
20250207,100500,2709915040,8840,8840,8840,8840,545
|
||||
20250207,100400,2705097240,8830,8850,8850,8830,2356
|
||||
20250207,100300,2684279940,8880,8890,8890,8860,1404
|
||||
20250207,100200,2671811030,8890,8850,8890,8840,387
|
||||
20250207,100100,2668380470,8840,8850,8850,8840,429
|
||||
20250207,100000,2664584060,8850,8860,8860,8840,2473
|
||||
20250207,095900,2642695190,8870,8870,8890,8860,837
|
||||
20250207,095800,2635273430,8890,8880,8890,8880,132
|
||||
20250207,095700,2634100490,8890,8850,8900,8850,1017
|
||||
20250207,095600,2625065690,8860,8870,8870,8860,3723
|
||||
20250207,095500,2592063320,8880,8880,8890,8880,360
|
||||
20250207,095400,2588866490,8890,8890,8890,8880,112
|
||||
20250207,095300,2587870980,8890,8890,8900,8880,364
|
||||
20250207,095200,2584633190,8880,8880,8890,8870,617
|
||||
20250207,095100,2579155740,8890,8890,8890,8880,1214
|
||||
20250207,095000,2568374710,8890,8880,8890,8880,1560
|
||||
20250207,094900,2554515590,8870,8900,8900,8870,2033
|
||||
20250207,094800,2536451690,8900,8900,8900,8900,1403
|
||||
20250207,094700,2523964990,8910,8930,8940,8910,4105
|
||||
20250207,094600,2487358140,8930,8920,8930,8920,289
|
||||
20250207,094500,2484777450,8920,8930,8930,8920,1595
|
||||
20250207,094400,2470539210,8930,8930,8940,8930,270
|
||||
20250207,094300,2468125710,8930,8950,8950,8930,2435
|
||||
20250207,094200,2446377460,8940,8940,8950,8930,1603
|
||||
20250207,094100,2432057070,8930,8950,8950,8930,1779
|
||||
20250207,094000,2416149660,8950,9020,9020,8950,17069
|
||||
20250207,093900,2262682510,9020,9030,9030,9020,1066
|
||||
20250207,093800,2253066120,9020,9020,9030,9010,73
|
||||
20250207,093700,2252407660,9010,9040,9040,9010,157
|
||||
20250207,093600,2250991180,9040,9030,9040,9010,5507
|
||||
20250207,093500,2201283750,9040,9030,9060,9030,4036
|
||||
20250207,093400,2164786570,9020,9040,9040,9020,2586
|
||||
20250207,093300,2141434880,9030,9030,9030,9010,3410
|
||||
20250207,093200,2110675170,9040,9040,9050,9030,633
|
||||
20250207,093100,2104950160,9050,9010,9050,9000,2737
|
||||
20250207,093000,2080248900,9010,9020,9030,9010,518
|
||||
20250207,092900,2075574670,9020,9010,9030,9010,2154
|
||||
20250207,092800,2056146070,9010,9030,9030,9010,1292
|
||||
20250207,092700,2044486530,9030,9040,9040,9030,2586
|
||||
20250207,092600,2021120190,9050,9060,9060,9040,1455
|
||||
20250207,092500,2007941320,9060,9080,9090,9060,253
|
||||
20250207,092400,2005644320,9090,9080,9090,9070,4697
|
||||
20250207,092300,1962986460,9080,9050,9090,9050,423
|
||||
20250207,092200,1959144200,9070,9060,9090,9040,7610
|
||||
20250207,092100,1890158980,9070,9050,9070,9050,2919
|
||||
20250207,092000,1863688330,9050,9050,9080,9050,2761
|
||||
20250207,091900,1838657270,9050,9060,9070,9050,2625
|
||||
20250207,091800,1814900270,9060,9070,9070,9050,1233
|
||||
20250207,091700,1803730250,9080,9030,9080,9030,4229
|
||||
20250207,091600,1765398110,9030,9020,9070,9020,9575
|
||||
20250207,091500,1678699950,9010,8960,9010,8950,1387
|
||||
20250207,091400,1666228380,8970,8910,8970,8910,2091
|
||||
20250207,091300,1647523270,8940,9000,9010,8900,9029
|
||||
20250207,091200,1566609320,9000,8990,9000,8980,2376
|
||||
20250207,091100,1545246640,8990,8990,9000,8990,2322
|
||||
20250207,091000,1524362290,8980,9020,9030,8980,5959
|
||||
20250207,090900,1470695450,9020,9030,9050,9020,2941
|
||||
20250207,090800,1444129240,9030,9100,9100,9020,8623
|
||||
20250207,090700,1366167460,9060,9120,9120,9050,10840
|
||||
20250207,090600,1267533010,9120,9090,9130,9070,3543
|
||||
20250207,090500,1235296600,9100,9100,9130,9080,3513
|
||||
20250207,090400,1203302990,9100,9140,9180,9100,14893
|
||||
20250207,090300,1067121030,9140,9200,9200,9060,13025
|
||||
20250207,090200,948311120,9190,9050,9200,9050,33371
|
||||
20250207,090100,643302270,9040,9110,9190,9040,25357
|
||||
20250207,090000,412418190,9130,8780,9130,8750,46335
|
||||
|
Reference in New Issue
Block a user