Update 2025-02-07 2880 candle_min
This commit is contained in:
624
036620/min/candle-20250207.csv
Normal file
624
036620/min/candle-20250207.csv
Normal file
@@ -0,0 +1,624 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250207,192200,684606065,3145,3145,3145,3145,10295
|
||||
20250207,192100,684606065,3145,3145,3145,3145,0
|
||||
20250207,192000,684606065,3145,3145,3145,3145,0
|
||||
20250207,191900,684606065,3145,3145,3145,3145,0
|
||||
20250207,191800,684606065,3145,3145,3145,3145,0
|
||||
20250207,191700,684606065,3145,3145,3145,3145,0
|
||||
20250207,191600,684606065,3145,3145,3145,3145,0
|
||||
20250207,191500,684606065,3145,3145,3145,3145,0
|
||||
20250207,191400,684606065,3145,3145,3145,3145,0
|
||||
20250207,191300,684606065,3145,3145,3145,3145,0
|
||||
20250207,191200,684606065,3145,3145,3145,3145,0
|
||||
20250207,191100,684606065,3145,3145,3145,3145,0
|
||||
20250207,191000,684606065,3145,3145,3145,3145,0
|
||||
20250207,190900,684606065,3145,3145,3145,3145,0
|
||||
20250207,190800,684606065,3145,3145,3145,3145,0
|
||||
20250207,190700,684606065,3145,3145,3145,3145,0
|
||||
20250207,190600,684606065,3145,3145,3145,3145,0
|
||||
20250207,190500,684606065,3145,3145,3145,3145,0
|
||||
20250207,190400,684606065,3145,3145,3145,3145,0
|
||||
20250207,190300,684606065,3145,3145,3145,3145,0
|
||||
20250207,190200,684606065,3145,3145,3145,3145,0
|
||||
20250207,190100,684606065,3145,3145,3145,3145,0
|
||||
20250207,190000,684606065,3145,3145,3145,3145,0
|
||||
20250207,185900,684606065,3145,3145,3145,3145,0
|
||||
20250207,185800,684606065,3145,3145,3145,3145,0
|
||||
20250207,185700,684606065,3145,3145,3145,3145,0
|
||||
20250207,185600,684606065,3145,3145,3145,3145,0
|
||||
20250207,185500,684606065,3145,3145,3145,3145,0
|
||||
20250207,185400,684606065,3145,3145,3145,3145,0
|
||||
20250207,185300,684606065,3145,3145,3145,3145,0
|
||||
20250207,185200,684606065,3145,3145,3145,3145,10295
|
||||
20250207,185100,684606065,3145,3145,3145,3145,0
|
||||
20250207,185000,684606065,3145,3145,3145,3145,0
|
||||
20250207,184900,684606065,3145,3145,3145,3145,0
|
||||
20250207,184800,684606065,3145,3145,3145,3145,0
|
||||
20250207,184700,684606065,3145,3145,3145,3145,0
|
||||
20250207,184600,684606065,3145,3145,3145,3145,0
|
||||
20250207,184500,684606065,3145,3145,3145,3145,0
|
||||
20250207,184400,684606065,3145,3145,3145,3145,0
|
||||
20250207,184300,684606065,3145,3145,3145,3145,0
|
||||
20250207,184200,684606065,3145,3145,3145,3145,0
|
||||
20250207,184100,684606065,3145,3145,3145,3145,0
|
||||
20250207,184000,684606065,3145,3145,3145,3145,0
|
||||
20250207,183900,684606065,3145,3145,3145,3145,0
|
||||
20250207,183800,684606065,3145,3145,3145,3145,0
|
||||
20250207,183700,684606065,3145,3145,3145,3145,0
|
||||
20250207,183600,684606065,3145,3145,3145,3145,0
|
||||
20250207,183500,684606065,3145,3145,3145,3145,0
|
||||
20250207,183400,684606065,3145,3145,3145,3145,0
|
||||
20250207,183300,684606065,3145,3145,3145,3145,0
|
||||
20250207,183200,684606065,3145,3145,3145,3145,0
|
||||
20250207,183100,684606065,3145,3145,3145,3145,0
|
||||
20250207,183000,684606065,3145,3145,3145,3145,0
|
||||
20250207,182900,684606065,3145,3145,3145,3145,0
|
||||
20250207,182800,684606065,3145,3145,3145,3145,0
|
||||
20250207,182700,684606065,3145,3145,3145,3145,0
|
||||
20250207,182600,684606065,3145,3145,3145,3145,0
|
||||
20250207,182500,684606065,3145,3145,3145,3145,0
|
||||
20250207,182400,684606065,3145,3145,3145,3145,0
|
||||
20250207,182300,684606065,3145,3145,3145,3145,0
|
||||
20250207,182200,684606065,3145,3145,3145,3145,10295
|
||||
20250207,182100,684606065,3145,3145,3145,3145,0
|
||||
20250207,182000,684606065,3145,3145,3145,3145,0
|
||||
20250207,181900,684606065,3145,3145,3145,3145,0
|
||||
20250207,181800,684606065,3145,3145,3145,3145,0
|
||||
20250207,181700,684606065,3145,3145,3145,3145,0
|
||||
20250207,181600,684606065,3145,3145,3145,3145,0
|
||||
20250207,181500,684606065,3145,3145,3145,3145,0
|
||||
20250207,181400,684606065,3145,3145,3145,3145,0
|
||||
20250207,181300,684606065,3145,3145,3145,3145,0
|
||||
20250207,181200,684606065,3145,3145,3145,3145,0
|
||||
20250207,181100,684606065,3145,3145,3145,3145,0
|
||||
20250207,181000,684606065,3145,3145,3145,3145,0
|
||||
20250207,180900,684606065,3145,3145,3145,3145,0
|
||||
20250207,180800,684606065,3145,3145,3145,3145,0
|
||||
20250207,180700,684606065,3145,3145,3145,3145,0
|
||||
20250207,180600,684606065,3145,3145,3145,3145,0
|
||||
20250207,180500,684606065,3145,3145,3145,3145,0
|
||||
20250207,180400,684606065,3145,3145,3145,3145,0
|
||||
20250207,180300,684606065,3145,3145,3145,3145,0
|
||||
20250207,180200,684606065,3145,3145,3145,3145,0
|
||||
20250207,180100,684606065,3145,3145,3145,3145,0
|
||||
20250207,180000,684606065,3145,3145,3145,3145,0
|
||||
20250207,175900,684606065,3145,3145,3145,3145,0
|
||||
20250207,175800,684606065,3145,3145,3145,3145,0
|
||||
20250207,175700,684606065,3145,3145,3145,3145,0
|
||||
20250207,175600,684606065,3145,3145,3145,3145,0
|
||||
20250207,175500,684606065,3145,3145,3145,3145,0
|
||||
20250207,175400,684606065,3145,3145,3145,3145,0
|
||||
20250207,175300,684606065,3145,3145,3145,3145,0
|
||||
20250207,175200,684606065,3145,3145,3145,3145,10295
|
||||
20250207,175100,684606065,3145,3145,3145,3145,0
|
||||
20250207,175000,684606065,3145,3145,3145,3145,0
|
||||
20250207,174900,684606065,3145,3145,3145,3145,0
|
||||
20250207,174800,684606065,3145,3145,3145,3145,0
|
||||
20250207,174700,684606065,3145,3145,3145,3145,0
|
||||
20250207,174600,684606065,3145,3145,3145,3145,0
|
||||
20250207,174500,684606065,3145,3145,3145,3145,0
|
||||
20250207,174400,684606065,3145,3145,3145,3145,0
|
||||
20250207,174300,684606065,3145,3145,3145,3145,0
|
||||
20250207,174200,684606065,3145,3145,3145,3145,0
|
||||
20250207,174100,684606065,3145,3145,3145,3145,0
|
||||
20250207,174000,684606065,3145,3145,3145,3145,0
|
||||
20250207,173900,684606065,3145,3145,3145,3145,0
|
||||
20250207,173800,684606065,3145,3145,3145,3145,0
|
||||
20250207,173700,684606065,3145,3145,3145,3145,0
|
||||
20250207,173600,684606065,3145,3145,3145,3145,0
|
||||
20250207,173500,684606065,3145,3145,3145,3145,0
|
||||
20250207,173400,684606065,3145,3145,3145,3145,0
|
||||
20250207,173300,684606065,3145,3145,3145,3145,0
|
||||
20250207,173200,684606065,3145,3145,3145,3145,0
|
||||
20250207,173100,684606065,3145,3145,3145,3145,0
|
||||
20250207,173000,684606065,3145,3145,3145,3145,0
|
||||
20250207,172900,684606065,3145,3145,3145,3145,0
|
||||
20250207,172800,684606065,3145,3145,3145,3145,0
|
||||
20250207,172700,684606065,3145,3145,3145,3145,0
|
||||
20250207,172600,684606065,3145,3145,3145,3145,0
|
||||
20250207,172500,684606065,3145,3145,3145,3145,0
|
||||
20250207,172400,684606065,3145,3145,3145,3145,0
|
||||
20250207,172300,684606065,3145,3145,3145,3145,0
|
||||
20250207,172200,684606065,3145,3145,3145,3145,10295
|
||||
20250207,172100,684606065,3145,3145,3145,3145,0
|
||||
20250207,172000,684606065,3145,3145,3145,3145,0
|
||||
20250207,171900,684606065,3145,3145,3145,3145,0
|
||||
20250207,171800,684606065,3145,3145,3145,3145,0
|
||||
20250207,171700,684606065,3145,3145,3145,3145,0
|
||||
20250207,171600,684606065,3145,3145,3145,3145,0
|
||||
20250207,171500,684606065,3145,3145,3145,3145,0
|
||||
20250207,171400,684606065,3145,3145,3145,3145,0
|
||||
20250207,171300,684606065,3145,3145,3145,3145,0
|
||||
20250207,171200,684606065,3145,3145,3145,3145,0
|
||||
20250207,171100,684606065,3145,3145,3145,3145,0
|
||||
20250207,171000,684606065,3145,3145,3145,3145,0
|
||||
20250207,170900,684606065,3145,3145,3145,3145,0
|
||||
20250207,170800,684606065,3145,3145,3145,3145,0
|
||||
20250207,170700,684606065,3145,3145,3145,3145,0
|
||||
20250207,170600,684606065,3145,3145,3145,3145,0
|
||||
20250207,170500,684606065,3145,3145,3145,3145,0
|
||||
20250207,170400,684606065,3145,3145,3145,3145,0
|
||||
20250207,170300,684606065,3145,3145,3145,3145,0
|
||||
20250207,170200,684606065,3145,3145,3145,3145,0
|
||||
20250207,170100,684606065,3145,3145,3145,3145,0
|
||||
20250207,170000,684606065,3145,3145,3145,3145,0
|
||||
20250207,165900,684606065,3145,3145,3145,3145,0
|
||||
20250207,165800,684606065,3145,3145,3145,3145,0
|
||||
20250207,165700,684606065,3145,3145,3145,3145,0
|
||||
20250207,165600,684606065,3145,3145,3145,3145,0
|
||||
20250207,165500,684606065,3145,3145,3145,3145,0
|
||||
20250207,165400,684606065,3145,3145,3145,3145,0
|
||||
20250207,165300,684606065,3145,3145,3145,3145,0
|
||||
20250207,165200,684606065,3145,3145,3145,3145,10295
|
||||
20250207,165100,684606065,3145,3145,3145,3145,0
|
||||
20250207,165000,684606065,3145,3145,3145,3145,0
|
||||
20250207,164900,684606065,3145,3145,3145,3145,0
|
||||
20250207,164800,684606065,3145,3145,3145,3145,0
|
||||
20250207,164700,684606065,3145,3145,3145,3145,0
|
||||
20250207,164600,684606065,3145,3145,3145,3145,0
|
||||
20250207,164500,684606065,3145,3145,3145,3145,0
|
||||
20250207,164400,684606065,3145,3145,3145,3145,0
|
||||
20250207,164300,684606065,3145,3145,3145,3145,0
|
||||
20250207,164200,684606065,3145,3145,3145,3145,0
|
||||
20250207,164100,684606065,3145,3145,3145,3145,0
|
||||
20250207,164000,684606065,3145,3145,3145,3145,0
|
||||
20250207,163900,684606065,3145,3145,3145,3145,0
|
||||
20250207,163800,684606065,3145,3145,3145,3145,0
|
||||
20250207,163700,684606065,3145,3145,3145,3145,0
|
||||
20250207,163600,684606065,3145,3145,3145,3145,0
|
||||
20250207,163500,684606065,3145,3145,3145,3145,0
|
||||
20250207,163400,684606065,3145,3145,3145,3145,0
|
||||
20250207,163300,684606065,3145,3145,3145,3145,0
|
||||
20250207,163200,684606065,3145,3145,3145,3145,0
|
||||
20250207,163100,684606065,3145,3145,3145,3145,0
|
||||
20250207,163000,684606065,3145,3145,3145,3145,0
|
||||
20250207,162900,684606065,3145,3145,3145,3145,0
|
||||
20250207,162800,684606065,3145,3145,3145,3145,0
|
||||
20250207,162700,684606065,3145,3145,3145,3145,0
|
||||
20250207,162600,684606065,3145,3145,3145,3145,0
|
||||
20250207,162500,684606065,3145,3145,3145,3145,0
|
||||
20250207,162400,684606065,3145,3145,3145,3145,0
|
||||
20250207,162300,684606065,3145,3145,3145,3145,0
|
||||
20250207,162200,684606065,3145,3145,3145,3145,10295
|
||||
20250207,162100,684606065,3145,3145,3145,3145,0
|
||||
20250207,162000,684606065,3145,3145,3145,3145,0
|
||||
20250207,161900,684606065,3145,3145,3145,3145,0
|
||||
20250207,161800,684606065,3145,3145,3145,3145,0
|
||||
20250207,161700,684606065,3145,3145,3145,3145,0
|
||||
20250207,161600,684606065,3145,3145,3145,3145,0
|
||||
20250207,161500,684606065,3145,3145,3145,3145,0
|
||||
20250207,161400,684606065,3145,3145,3145,3145,0
|
||||
20250207,161300,684606065,3145,3145,3145,3145,0
|
||||
20250207,161200,684606065,3145,3145,3145,3145,0
|
||||
20250207,161100,684606065,3145,3145,3145,3145,0
|
||||
20250207,161000,684606065,3145,3145,3145,3145,0
|
||||
20250207,160900,684606065,3145,3145,3145,3145,0
|
||||
20250207,160800,684606065,3145,3145,3145,3145,0
|
||||
20250207,160700,684606065,3145,3145,3145,3145,0
|
||||
20250207,160600,684606065,3145,3145,3145,3145,0
|
||||
20250207,160500,684606065,3145,3145,3145,3145,0
|
||||
20250207,160400,684606065,3145,3145,3145,3145,0
|
||||
20250207,160300,684606065,3145,3145,3145,3145,0
|
||||
20250207,160200,684606065,3145,3145,3145,3145,0
|
||||
20250207,160100,684606065,3145,3145,3145,3145,0
|
||||
20250207,160000,684606065,3145,3145,3145,3145,0
|
||||
20250207,155900,684606065,3145,3145,3145,3145,0
|
||||
20250207,155800,684606065,3145,3145,3145,3145,0
|
||||
20250207,155700,684606065,3145,3145,3145,3145,0
|
||||
20250207,155600,684606065,3145,3145,3145,3145,0
|
||||
20250207,155500,684606065,3145,3145,3145,3145,0
|
||||
20250207,155400,684606065,3145,3145,3145,3145,0
|
||||
20250207,155300,684606065,3145,3145,3145,3145,0
|
||||
20250207,155200,684606065,3145,3145,3145,3145,10295
|
||||
20250207,155100,684606065,3145,3145,3145,3145,0
|
||||
20250207,155000,684606065,3145,3145,3145,3145,0
|
||||
20250207,154900,684606065,3145,3145,3145,3145,0
|
||||
20250207,154800,684606065,3145,3145,3145,3145,0
|
||||
20250207,154700,684606065,3145,3145,3145,3145,0
|
||||
20250207,154600,684606065,3145,3145,3145,3145,0
|
||||
20250207,154500,684606065,3145,3145,3145,3145,0
|
||||
20250207,154400,684606065,3145,3145,3145,3145,0
|
||||
20250207,154300,684606065,3145,3145,3145,3145,0
|
||||
20250207,154200,684606065,3145,3145,3145,3145,0
|
||||
20250207,154100,684606065,3145,3145,3145,3145,0
|
||||
20250207,154000,684606065,3145,3145,3145,3145,0
|
||||
20250207,153900,684606065,3145,3145,3145,3145,0
|
||||
20250207,153800,684606065,3145,3145,3145,3145,0
|
||||
20250207,153700,684606065,3145,3145,3145,3145,0
|
||||
20250207,153600,684606065,3145,3145,3145,3145,0
|
||||
20250207,153500,684606065,3145,3145,3145,3145,0
|
||||
20250207,153400,684606065,3145,3145,3145,3145,0
|
||||
20250207,153300,684606065,3145,3145,3145,3145,0
|
||||
20250207,153200,684606065,3145,3145,3145,3145,0
|
||||
20250207,153100,684606065,3145,3145,3145,3145,0
|
||||
20250207,153000,684606065,3145,3145,3145,3145,10295
|
||||
20250207,152900,652228290,3145,3145,3145,3145,0
|
||||
20250207,152800,652228290,3145,3145,3145,3145,0
|
||||
20250207,152700,652228290,3145,3145,3145,3145,0
|
||||
20250207,152600,652228290,3145,3145,3145,3145,0
|
||||
20250207,152500,652228290,3145,3145,3145,3145,0
|
||||
20250207,152400,652228290,3145,3145,3145,3145,0
|
||||
20250207,152300,652228290,3145,3145,3145,3145,0
|
||||
20250207,152200,652228290,3145,3145,3145,3145,0
|
||||
20250207,152100,652228290,3145,3145,3145,3145,0
|
||||
20250207,152000,652228290,3145,3145,3145,3145,0
|
||||
20250207,151900,652228290,3145,3155,3155,3145,712
|
||||
20250207,151800,649988310,3150,3155,3155,3150,197
|
||||
20250207,151700,649367610,3155,3150,3155,3150,278
|
||||
20250207,151600,648491205,3155,3150,3155,3150,136
|
||||
20250207,151500,648062205,3155,3155,3155,3155,66
|
||||
20250207,151400,647853975,3155,3155,3155,3155,147
|
||||
20250207,151300,647390190,3155,3155,3155,3155,110
|
||||
20250207,151200,647043140,3150,3150,3150,3150,5872
|
||||
20250207,151100,628546340,3150,3150,3150,3150,27
|
||||
20250207,151000,628461290,3155,3155,3155,3155,0
|
||||
20250207,150900,628461290,3155,3155,3155,3155,0
|
||||
20250207,150800,628461290,3155,3155,3155,3155,50
|
||||
20250207,150700,628303540,3150,3150,3150,3150,5
|
||||
20250207,150600,628287790,3160,3160,3160,3160,1
|
||||
20250207,150500,628284630,3145,3150,3150,3140,5543
|
||||
20250207,150400,610847890,3150,3170,3170,3145,31046
|
||||
20250207,150300,512983450,3180,3175,3180,3175,380
|
||||
20250207,150200,511776890,3175,3175,3175,3175,21
|
||||
20250207,150100,511710215,3175,3175,3175,3175,0
|
||||
20250207,150000,511710215,3175,3185,3185,3165,2152
|
||||
20250207,145900,504883255,3185,3185,3185,3180,430
|
||||
20250207,145800,503513810,3185,3185,3185,3185,87
|
||||
20250207,145700,503236715,3185,3185,3185,3185,496
|
||||
20250207,145600,501656955,3185,3185,3185,3185,410
|
||||
20250207,145500,500351105,3185,3185,3185,3180,481
|
||||
20250207,145400,498819150,3185,3185,3185,3185,441
|
||||
20250207,145300,497414565,3185,3185,3185,3185,410
|
||||
20250207,145200,496108715,3185,3190,3190,3185,1176
|
||||
20250207,145100,492361105,3185,3185,3185,3185,281
|
||||
20250207,145000,491466120,3185,3180,3185,3180,492
|
||||
20250207,144900,489899185,3180,3185,3185,3180,967
|
||||
20250207,144800,486824010,3190,3190,3190,3190,1074
|
||||
20250207,144700,483397950,3190,3190,3190,3190,568
|
||||
20250207,144600,481586030,3190,3190,3190,3190,411
|
||||
20250207,144500,480274940,3190,3190,3190,3190,497
|
||||
20250207,144400,478689510,3190,3185,3190,3185,338
|
||||
20250207,144300,477612545,3185,3190,3190,3185,1131
|
||||
20250207,144200,474008370,3190,3190,3190,3190,129
|
||||
20250207,144100,473596860,3190,3190,3190,3190,416
|
||||
20250207,144000,472269820,3190,3180,3190,3180,363
|
||||
20250207,143900,471113040,3180,3185,3190,3180,544
|
||||
20250207,143800,469380170,3190,3185,3190,3180,411
|
||||
20250207,143700,468070850,3185,3185,3190,3185,410
|
||||
20250207,143600,466764680,3185,3185,3190,3185,1389
|
||||
20250207,143500,462340550,3190,3190,3190,3190,904
|
||||
20250207,143400,459456790,3190,3190,3190,3190,410
|
||||
20250207,143300,458148890,3190,3185,3190,3185,333
|
||||
20250207,143200,457087850,3185,3190,3195,3185,412
|
||||
20250207,143100,455773365,3180,3180,3185,3175,12742
|
||||
20250207,143000,415255725,3180,3175,3180,3175,207
|
||||
20250207,142900,414598070,3175,3175,3175,3175,64
|
||||
20250207,142800,414394870,3165,3170,3175,3165,4023
|
||||
20250207,142700,401643425,3170,3170,3170,3170,87
|
||||
20250207,142600,401367635,3170,3170,3170,3170,151
|
||||
20250207,142500,400888965,3170,3170,3170,3170,111
|
||||
20250207,142400,400537095,3165,3165,3165,3165,289
|
||||
20250207,142300,399622410,3155,3155,3155,3155,0
|
||||
20250207,142200,399622410,3155,3155,3155,3155,0
|
||||
20250207,142100,399622410,3155,3155,3155,3155,0
|
||||
20250207,142000,399622410,3155,3155,3155,3155,0
|
||||
20250207,141900,399622410,3155,3165,3165,3155,2
|
||||
20250207,141800,399616090,3155,3160,3160,3155,425
|
||||
20250207,141700,398274795,3165,3165,3165,3165,0
|
||||
20250207,141600,398274795,3165,3165,3165,3165,0
|
||||
20250207,141500,398274795,3165,3165,3165,3165,71
|
||||
20250207,141400,398050080,3160,3160,3160,3160,0
|
||||
20250207,141300,398050080,3160,3160,3160,3160,0
|
||||
20250207,141200,398050080,3160,3160,3160,3160,0
|
||||
20250207,141100,398050080,3160,3160,3160,3160,0
|
||||
20250207,141000,398050080,3160,3160,3160,3160,286
|
||||
20250207,140900,397146320,3155,3155,3155,3155,34
|
||||
20250207,140800,397039050,3155,3155,3155,3155,133
|
||||
20250207,140700,396619435,3160,3160,3160,3160,0
|
||||
20250207,140600,396619435,3160,3160,3160,3160,0
|
||||
20250207,140500,396619435,3160,3160,3160,3160,0
|
||||
20250207,140400,396619435,3160,3160,3160,3160,0
|
||||
20250207,140300,396619435,3160,3160,3160,3160,0
|
||||
20250207,140200,396619435,3160,3160,3160,3160,618
|
||||
20250207,140100,394666555,3165,3165,3165,3165,0
|
||||
20250207,140000,394666555,3165,3165,3165,3165,1
|
||||
20250207,135900,394663390,3165,3165,3165,3165,1
|
||||
20250207,135800,394660225,3165,3165,3165,3165,10
|
||||
20250207,135700,394628575,3165,3165,3165,3165,110
|
||||
20250207,135600,394280425,3160,3160,3160,3160,0
|
||||
20250207,135500,394280425,3160,3160,3160,3160,0
|
||||
20250207,135400,394280425,3160,3160,3160,3160,0
|
||||
20250207,135300,394280425,3160,3160,3160,3160,9
|
||||
20250207,135200,394251985,3160,3160,3160,3160,0
|
||||
20250207,135100,394251985,3160,3160,3160,3160,0
|
||||
20250207,135000,394251985,3160,3160,3160,3160,3
|
||||
20250207,134900,394242505,3160,3165,3165,3160,60
|
||||
20250207,134800,394052655,3165,3165,3165,3165,0
|
||||
20250207,134700,394052655,3165,3165,3165,3165,0
|
||||
20250207,134600,394052655,3165,3165,3165,3165,0
|
||||
20250207,134500,394052655,3165,3165,3165,3165,3
|
||||
20250207,134400,394043160,3165,3165,3165,3165,0
|
||||
20250207,134300,394043160,3165,3165,3165,3165,2
|
||||
20250207,134200,394036830,3165,3165,3165,3165,1
|
||||
20250207,134100,394033665,3155,3160,3160,3155,2463
|
||||
20250207,134000,386258030,3165,3165,3165,3165,44
|
||||
20250207,133900,386118770,3165,3165,3165,3165,0
|
||||
20250207,133800,386118770,3165,3165,3165,3165,0
|
||||
20250207,133700,386118770,3165,3165,3165,3165,912
|
||||
20250207,133600,383232290,3165,3165,3165,3165,105
|
||||
20250207,133500,382899965,3170,3170,3170,3170,0
|
||||
20250207,133400,382899965,3170,3170,3170,3170,0
|
||||
20250207,133300,382899965,3170,3170,3170,3170,0
|
||||
20250207,133200,382899965,3170,3170,3170,3170,0
|
||||
20250207,133100,382899965,3170,3170,3170,3170,100
|
||||
20250207,133000,382582965,3170,3170,3170,3170,0
|
||||
20250207,132900,382582965,3170,3170,3170,3170,1539
|
||||
20250207,132800,377704335,3175,3175,3175,3175,0
|
||||
20250207,132700,377704335,3175,3175,3175,3175,0
|
||||
20250207,132600,377704335,3175,3175,3175,3175,301
|
||||
20250207,132500,376748660,3165,3165,3165,3165,0
|
||||
20250207,132400,376748660,3165,3165,3165,3165,0
|
||||
20250207,132300,376748660,3165,3165,3165,3165,0
|
||||
20250207,132200,376748660,3165,3165,3165,3165,0
|
||||
20250207,132100,376748660,3165,3165,3165,3165,573
|
||||
20250207,132000,374935115,3175,3175,3175,3175,0
|
||||
20250207,131900,374935115,3175,3175,3175,3175,0
|
||||
20250207,131800,374935115,3175,3175,3175,3175,0
|
||||
20250207,131700,374935115,3175,3175,3175,3175,0
|
||||
20250207,131600,374935115,3175,3170,3175,3170,5000
|
||||
20250207,131500,359060665,3170,3170,3170,3170,0
|
||||
20250207,131400,359060665,3170,3170,3170,3170,1
|
||||
20250207,131300,359057495,3165,3165,3165,3165,0
|
||||
20250207,131200,359057495,3165,3165,3165,3165,0
|
||||
20250207,131100,359057495,3165,3165,3165,3165,0
|
||||
20250207,131000,359057495,3165,3165,3165,3165,0
|
||||
20250207,130900,359057495,3165,3165,3165,3165,0
|
||||
20250207,130800,359057495,3165,3165,3165,3165,1740
|
||||
20250207,130700,353550395,3170,3170,3170,3170,0
|
||||
20250207,130600,353550395,3170,3170,3170,3170,0
|
||||
20250207,130500,353550395,3170,3170,3170,3170,0
|
||||
20250207,130400,353550395,3170,3170,3170,3170,0
|
||||
20250207,130300,353550395,3170,3170,3170,3170,0
|
||||
20250207,130200,353550395,3170,3170,3170,3170,0
|
||||
20250207,130100,353550395,3170,3170,3170,3170,0
|
||||
20250207,130000,353550395,3170,3170,3170,3170,10
|
||||
20250207,125900,353518695,3170,3170,3170,3170,0
|
||||
20250207,125800,353518695,3170,3170,3170,3170,0
|
||||
20250207,125700,353518695,3170,3170,3170,3170,1680
|
||||
20250207,125600,348193095,3175,3175,3175,3175,0
|
||||
20250207,125500,348193095,3175,3175,3175,3175,0
|
||||
20250207,125400,348193095,3175,3175,3175,3175,0
|
||||
20250207,125300,348193095,3175,3175,3175,3175,0
|
||||
20250207,125200,348193095,3175,3175,3175,3175,0
|
||||
20250207,125100,348193095,3175,3175,3175,3175,0
|
||||
20250207,125000,348193095,3175,3175,3175,3175,0
|
||||
20250207,124900,348193095,3175,3175,3175,3175,0
|
||||
20250207,124800,348193095,3175,3170,3175,3170,2
|
||||
20250207,124700,348186750,3175,3175,3175,3175,1316
|
||||
20250207,124600,344008450,3175,3175,3175,3175,0
|
||||
20250207,124500,344008450,3175,3175,3175,3175,0
|
||||
20250207,124400,344008450,3175,3175,3175,3175,2
|
||||
20250207,124300,344002100,3175,3175,3175,3175,1
|
||||
20250207,124200,343998925,3170,3170,3170,3170,1
|
||||
20250207,124100,343995755,3165,3165,3165,3165,0
|
||||
20250207,124000,343995755,3165,3165,3165,3165,64
|
||||
20250207,123900,343793195,3165,3165,3165,3160,2393
|
||||
20250207,123800,336219725,3170,3170,3170,3170,253
|
||||
20250207,123700,335417715,3175,3175,3175,3175,13
|
||||
20250207,123600,335376440,3170,3170,3170,3170,0
|
||||
20250207,123500,335376440,3170,3175,3175,3170,2
|
||||
20250207,123400,335370095,3170,3170,3170,3170,0
|
||||
20250207,123300,335370095,3170,3175,3175,3170,212
|
||||
20250207,123200,334698050,3170,3170,3170,3170,0
|
||||
20250207,123100,334698050,3170,3170,3170,3170,0
|
||||
20250207,123000,334698050,3170,3170,3170,3170,0
|
||||
20250207,122900,334698050,3170,3170,3170,3170,0
|
||||
20250207,122800,334698050,3170,3170,3170,3170,0
|
||||
20250207,122700,334698050,3170,3170,3170,3170,1
|
||||
20250207,122600,334694880,3170,3170,3170,3170,8
|
||||
20250207,122500,334669520,3165,3165,3165,3165,0
|
||||
20250207,122400,334669520,3165,3165,3165,3165,0
|
||||
20250207,122300,334669520,3165,3165,3165,3165,0
|
||||
20250207,122200,334669520,3165,3165,3165,3165,3
|
||||
20250207,122100,334660025,3165,3165,3165,3165,0
|
||||
20250207,122000,334660025,3165,3165,3165,3165,0
|
||||
20250207,121900,334660025,3165,3165,3165,3165,170
|
||||
20250207,121800,334121975,3165,3165,3165,3165,0
|
||||
20250207,121700,334121975,3165,3165,3165,3165,0
|
||||
20250207,121600,334121975,3165,3165,3165,3165,0
|
||||
20250207,121500,334121975,3165,3165,3165,3165,28
|
||||
20250207,121400,334033355,3160,3160,3160,3160,0
|
||||
20250207,121300,334033355,3160,3160,3160,3160,1
|
||||
20250207,121200,334030195,3160,3160,3160,3160,0
|
||||
20250207,121100,334030195,3160,3160,3160,3160,1
|
||||
20250207,121000,334027035,3165,3165,3165,3165,0
|
||||
20250207,120900,334027035,3165,3165,3165,3165,0
|
||||
20250207,120800,334027035,3165,3165,3165,3165,0
|
||||
20250207,120700,334027035,3165,3165,3165,3165,1
|
||||
20250207,120600,334023870,3160,3160,3160,3160,1
|
||||
20250207,120500,334020710,3165,3165,3165,3165,0
|
||||
20250207,120400,334020710,3165,3165,3165,3165,6
|
||||
20250207,120300,334001720,3165,3165,3165,3165,0
|
||||
20250207,120200,334001720,3165,3165,3165,3165,0
|
||||
20250207,120100,334001720,3165,3165,3165,3165,0
|
||||
20250207,120000,334001720,3165,3160,3165,3160,15
|
||||
20250207,115900,333954305,3155,3155,3155,3155,0
|
||||
20250207,115800,333954305,3155,3155,3155,3155,4057
|
||||
20250207,115700,321154470,3155,3160,3160,3155,1827
|
||||
20250207,115600,315381935,3160,3160,3160,3160,0
|
||||
20250207,115500,315381935,3160,3160,3160,3160,0
|
||||
20250207,115400,315381935,3160,3160,3160,3160,0
|
||||
20250207,115300,315381935,3160,3160,3160,3160,137
|
||||
20250207,115200,314949015,3170,3170,3170,3170,0
|
||||
20250207,115100,314949015,3170,3170,3170,3170,5
|
||||
20250207,115000,314933165,3160,3160,3160,3160,346
|
||||
20250207,114900,313839805,3170,3170,3170,3170,0
|
||||
20250207,114800,313839805,3170,3170,3170,3170,0
|
||||
20250207,114700,313839805,3170,3170,3170,3170,0
|
||||
20250207,114600,313839805,3170,3170,3170,3170,0
|
||||
20250207,114500,313839805,3170,3170,3170,3170,0
|
||||
20250207,114400,313839805,3170,3175,3175,3170,259
|
||||
20250207,114300,313017845,3170,3170,3170,3170,0
|
||||
20250207,114200,313017845,3170,3170,3170,3170,0
|
||||
20250207,114100,313017845,3170,3170,3170,3170,138
|
||||
20250207,114000,312580385,3175,3175,3175,3175,0
|
||||
20250207,113900,312580385,3175,3175,3175,3175,0
|
||||
20250207,113800,312580385,3175,3175,3175,3175,0
|
||||
20250207,113700,312580385,3175,3175,3175,3175,0
|
||||
20250207,113600,312580385,3175,3160,3175,3160,34
|
||||
20250207,113500,312472920,3160,3160,3160,3160,0
|
||||
20250207,113400,312472920,3160,3165,3165,3160,260
|
||||
20250207,113300,311651090,3175,3175,3175,3175,0
|
||||
20250207,113200,311651090,3175,3170,3175,3170,160
|
||||
20250207,113100,311143115,3170,3170,3170,3170,0
|
||||
20250207,113000,311143115,3170,3170,3170,3170,0
|
||||
20250207,112900,311143115,3170,3170,3170,3170,0
|
||||
20250207,112800,311143115,3170,3165,3170,3165,952
|
||||
20250207,112700,308125295,3160,3160,3160,3160,0
|
||||
20250207,112600,308125295,3160,3160,3160,3160,2
|
||||
20250207,112500,308118975,3160,3160,3160,3160,0
|
||||
20250207,112400,308118975,3160,3160,3160,3160,323
|
||||
20250207,112300,307098295,3160,3160,3160,3160,100
|
||||
20250207,112200,306782295,3155,3155,3155,3155,0
|
||||
20250207,112100,306782295,3155,3155,3155,3155,0
|
||||
20250207,112000,306782295,3155,3155,3155,3155,0
|
||||
20250207,111900,306782295,3155,3150,3155,3145,17607
|
||||
20250207,111800,251294220,3155,3155,3155,3155,400
|
||||
20250207,111700,250032220,3155,3155,3155,3155,100
|
||||
20250207,111600,249716720,3155,3155,3155,3155,0
|
||||
20250207,111500,249716720,3155,3155,3155,3155,13
|
||||
20250207,111400,249675705,3150,3150,3150,3150,380
|
||||
20250207,111300,248478705,3150,3150,3150,3150,116
|
||||
20250207,111200,248113305,3155,3155,3155,3155,166
|
||||
20250207,111100,247589575,3160,3160,3160,3160,13
|
||||
20250207,111000,247548495,3160,3155,3160,3155,621
|
||||
20250207,110900,245586150,3155,3160,3160,3155,51
|
||||
20250207,110800,245424995,3155,3155,3155,3155,0
|
||||
20250207,110700,245424995,3155,3155,3155,3155,0
|
||||
20250207,110600,245424995,3155,3155,3155,3155,632
|
||||
20250207,110500,243431035,3155,3155,3155,3155,0
|
||||
20250207,110400,243431035,3155,3170,3170,3155,96
|
||||
20250207,110300,243128140,3155,3165,3165,3155,293
|
||||
20250207,110200,242200955,3165,3165,3165,3165,0
|
||||
20250207,110100,242200955,3165,3165,3165,3165,1
|
||||
20250207,110000,242197790,3165,3165,3165,3165,0
|
||||
20250207,105900,242197790,3165,3165,3165,3165,0
|
||||
20250207,105800,242197790,3165,3165,3165,3165,4
|
||||
20250207,105700,242185130,3165,3155,3165,3155,9
|
||||
20250207,105600,242156725,3155,3155,3155,3155,64
|
||||
20250207,105500,241954805,3170,3170,3170,3170,0
|
||||
20250207,105400,241954805,3170,3170,3170,3170,0
|
||||
20250207,105300,241954805,3170,3170,3170,3170,0
|
||||
20250207,105200,241954805,3170,3170,3170,3170,0
|
||||
20250207,105100,241954805,3170,3170,3170,3170,0
|
||||
20250207,105000,241954805,3170,3170,3170,3170,0
|
||||
20250207,104900,241954805,3170,3170,3170,3170,0
|
||||
20250207,104800,241954805,3170,3170,3170,3170,0
|
||||
20250207,104700,241954805,3170,3170,3170,3170,0
|
||||
20250207,104600,241954805,3170,3170,3170,3170,3
|
||||
20250207,104500,241945295,3170,3165,3170,3165,585
|
||||
20250207,104400,240090860,3165,3160,3165,3160,446
|
||||
20250207,104300,238680695,3155,3160,3160,3155,62
|
||||
20250207,104200,238485045,3160,3160,3160,3160,0
|
||||
20250207,104100,238485045,3160,3155,3160,3155,56
|
||||
20250207,104000,238308330,3160,3160,3160,3160,949
|
||||
20250207,103900,235309490,3160,3160,3160,3160,5
|
||||
20250207,103800,235293690,3160,3160,3160,3160,1
|
||||
20250207,103700,235290530,3150,3165,3165,3150,2991
|
||||
20250207,103600,225840155,3160,3155,3160,3155,289
|
||||
20250207,103500,224927480,3150,3150,3150,3150,11
|
||||
20250207,103400,224892830,3150,3150,3150,3150,0
|
||||
20250207,103300,224892830,3150,3150,3155,3150,369
|
||||
20250207,103200,223730460,3150,3150,3150,3150,938
|
||||
20250207,103100,220775760,3150,3150,3150,3150,0
|
||||
20250207,103000,220775760,3150,3155,3155,3150,797
|
||||
20250207,102900,218264555,3165,3165,3165,3165,0
|
||||
20250207,102800,218264555,3165,3165,3165,3165,0
|
||||
20250207,102700,218264555,3165,3165,3165,3165,25
|
||||
20250207,102600,218185430,3165,3165,3165,3165,0
|
||||
20250207,102500,218185430,3165,3165,3165,3165,3
|
||||
20250207,102400,218175935,3170,3170,3170,3170,1
|
||||
20250207,102300,218172765,3150,3150,3150,3150,965
|
||||
20250207,102200,215133015,3150,3150,3150,3150,0
|
||||
20250207,102100,215133015,3150,3150,3155,3145,951
|
||||
20250207,102000,212134155,3145,3155,3155,3145,3794
|
||||
20250207,101900,200184210,3155,3155,3155,3155,1
|
||||
20250207,101800,200181055,3155,3155,3155,3155,163
|
||||
20250207,101700,199666790,3155,3155,3155,3155,169
|
||||
20250207,101600,199133595,3155,3155,3155,3155,1376
|
||||
20250207,101500,194792315,3160,3170,3170,3160,113
|
||||
20250207,101400,194435085,3175,3175,3175,3175,0
|
||||
20250207,101300,194435085,3175,3175,3175,3175,50
|
||||
20250207,101200,194276335,3155,3155,3155,3155,489
|
||||
20250207,101100,192733540,3155,3155,3155,3155,3
|
||||
20250207,101000,192724075,3155,3155,3155,3155,119
|
||||
20250207,100900,192348630,3155,3155,3155,3155,288
|
||||
20250207,100800,191439990,3155,3160,3160,3150,3624
|
||||
20250207,100700,179991625,3165,3165,3165,3165,0
|
||||
20250207,100600,179991625,3165,3165,3165,3165,50
|
||||
20250207,100500,179833375,3160,3180,3180,3160,15317
|
||||
20250207,100400,131349955,3175,3175,3175,3175,9
|
||||
20250207,100300,131321380,3180,3175,3180,3175,3
|
||||
20250207,100200,131311845,3175,3175,3175,3175,0
|
||||
20250207,100100,131311845,3175,3175,3175,3175,0
|
||||
20250207,100000,131311845,3175,3175,3175,3175,0
|
||||
20250207,095900,131311845,3175,3175,3175,3175,3
|
||||
20250207,095800,131302320,3175,3175,3175,3175,322
|
||||
20250207,095700,130279970,3180,3180,3180,3180,0
|
||||
20250207,095600,130279970,3180,3180,3180,3180,0
|
||||
20250207,095500,130279970,3180,3180,3180,3170,657
|
||||
20250207,095400,128197260,3170,3175,3175,3170,54
|
||||
20250207,095300,128026055,3170,3170,3170,3170,0
|
||||
20250207,095200,128026055,3170,3170,3170,3170,0
|
||||
20250207,095100,128026055,3170,3170,3170,3170,0
|
||||
20250207,095000,128026055,3170,3170,3170,3165,2598
|
||||
20250207,094900,119791010,3170,3180,3180,3170,55
|
||||
20250207,094800,119616645,3185,3185,3185,3185,1
|
||||
20250207,094700,119613460,3185,3185,3185,3185,1
|
||||
20250207,094600,119610275,3170,3185,3185,3170,3450
|
||||
20250207,094500,108671680,3180,3180,3180,3180,49
|
||||
20250207,094400,108515860,3175,3175,3175,3175,537
|
||||
20250207,094300,106810885,3175,3180,3180,3175,4429
|
||||
20250207,094200,92729545,3185,3185,3190,3185,965
|
||||
20250207,094100,89655980,3190,3185,3190,3185,81
|
||||
20250207,094000,89397595,3185,3185,3185,3185,0
|
||||
20250207,093900,89397595,3185,3185,3190,3185,1043
|
||||
20250207,093800,86071140,3195,3195,3195,3195,0
|
||||
20250207,093700,86071140,3195,3195,3195,3195,0
|
||||
20250207,093600,86071140,3195,3195,3195,3195,13
|
||||
20250207,093500,86029605,3185,3190,3190,3185,11
|
||||
20250207,093400,85994565,3190,3190,3190,3190,0
|
||||
20250207,093300,85994565,3190,3190,3190,3190,0
|
||||
20250207,093200,85994565,3190,3190,3190,3190,280
|
||||
20250207,093100,85101365,3185,3190,3190,3185,806
|
||||
20250207,093000,82531480,3190,3190,3190,3190,9
|
||||
20250207,092900,82502770,3190,3200,3200,3190,5095
|
||||
20250207,092800,66204080,3200,3205,3205,3200,9340
|
||||
20250207,092700,36309015,3205,3205,3205,3205,0
|
||||
20250207,092600,36309015,3205,3205,3205,3205,5
|
||||
20250207,092500,36292990,3205,3205,3205,3205,1
|
||||
20250207,092400,36289785,3195,3195,3195,3195,48
|
||||
20250207,092300,36136425,3195,3195,3195,3195,170
|
||||
20250207,092200,35593275,3195,3200,3200,3195,1179
|
||||
20250207,092100,31826015,3200,3200,3200,3200,0
|
||||
20250207,092000,31826015,3200,3200,3200,3200,0
|
||||
20250207,091900,31826015,3200,3200,3200,3190,812
|
||||
20250207,091800,29230775,3200,3190,3200,3190,681
|
||||
20250207,091700,27053385,3200,3190,3200,3190,268
|
||||
20250207,091600,26196255,3190,3190,3190,3190,0
|
||||
20250207,091500,26196255,3190,3190,3190,3190,211
|
||||
20250207,091400,25523165,3195,3200,3200,3190,220
|
||||
20250207,091300,24820035,3200,3200,3200,3200,30
|
||||
20250207,091200,24724035,3200,3200,3200,3200,10
|
||||
20250207,091100,24692035,3185,3185,3185,3185,535
|
||||
20250207,091000,22988060,3200,3200,3200,3200,156
|
||||
20250207,090900,22488860,3185,3185,3185,3180,483
|
||||
20250207,090800,20950510,3185,3185,3185,3185,1
|
||||
20250207,090700,20947325,3185,3185,3185,3185,30
|
||||
20250207,090600,20851775,3165,3185,3185,3165,149
|
||||
20250207,090500,20380170,3165,3170,3170,3165,2242
|
||||
20250207,090400,13274240,3165,3170,3170,3165,2734
|
||||
20250207,090300,4610575,3170,3175,3175,3170,1109
|
||||
20250207,090200,1090045,3185,3185,3185,3185,1
|
||||
20250207,090100,1086860,3170,3185,3185,3170,19
|
||||
20250207,090000,1026375,3185,3190,3190,3185,322
|
||||
|
Reference in New Issue
Block a user