Update 2025-02-07 2880 candle_min
This commit is contained in:
631
044340/min/candle-20250207.csv
Normal file
631
044340/min/candle-20250207.csv
Normal file
@@ -0,0 +1,631 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250207,192900,455478660,6000,6000,6000,6000,704
|
||||
20250207,192800,455478660,6000,6000,6000,6000,0
|
||||
20250207,192700,455478660,6000,6000,6000,6000,0
|
||||
20250207,192600,455478660,6000,6000,6000,6000,0
|
||||
20250207,192500,455478660,6000,6000,6000,6000,0
|
||||
20250207,192400,455478660,6000,6000,6000,6000,0
|
||||
20250207,192300,455478660,6000,6000,6000,6000,0
|
||||
20250207,192200,455478660,6000,6000,6000,6000,0
|
||||
20250207,192100,455478660,6000,6000,6000,6000,0
|
||||
20250207,192000,455478660,6000,6000,6000,6000,0
|
||||
20250207,191900,455478660,6000,6000,6000,6000,0
|
||||
20250207,191800,455478660,6000,6000,6000,6000,0
|
||||
20250207,191700,455478660,6000,6000,6000,6000,0
|
||||
20250207,191600,455478660,6000,6000,6000,6000,0
|
||||
20250207,191500,455478660,6000,6000,6000,6000,0
|
||||
20250207,191400,455478660,6000,6000,6000,6000,0
|
||||
20250207,191300,455478660,6000,6000,6000,6000,0
|
||||
20250207,191200,455478660,6000,6000,6000,6000,0
|
||||
20250207,191100,455478660,6000,6000,6000,6000,0
|
||||
20250207,191000,455478660,6000,6000,6000,6000,0
|
||||
20250207,190900,455478660,6000,6000,6000,6000,0
|
||||
20250207,190800,455478660,6000,6000,6000,6000,0
|
||||
20250207,190700,455478660,6000,6000,6000,6000,0
|
||||
20250207,190600,455478660,6000,6000,6000,6000,0
|
||||
20250207,190500,455478660,6000,6000,6000,6000,0
|
||||
20250207,190400,455478660,6000,6000,6000,6000,0
|
||||
20250207,190300,455478660,6000,6000,6000,6000,0
|
||||
20250207,190200,455478660,6000,6000,6000,6000,0
|
||||
20250207,190100,455478660,6000,6000,6000,6000,0
|
||||
20250207,190000,455478660,6000,6000,6000,6000,0
|
||||
20250207,185900,455478660,6000,6000,6000,6000,704
|
||||
20250207,185800,455478660,6000,6000,6000,6000,0
|
||||
20250207,185700,455478660,6000,6000,6000,6000,0
|
||||
20250207,185600,455478660,6000,6000,6000,6000,0
|
||||
20250207,185500,455478660,6000,6000,6000,6000,0
|
||||
20250207,185400,455478660,6000,6000,6000,6000,0
|
||||
20250207,185300,455478660,6000,6000,6000,6000,0
|
||||
20250207,185200,455478660,6000,6000,6000,6000,0
|
||||
20250207,185100,455478660,6000,6000,6000,6000,0
|
||||
20250207,185000,455478660,6000,6000,6000,6000,0
|
||||
20250207,184900,455478660,6000,6000,6000,6000,0
|
||||
20250207,184800,455478660,6000,6000,6000,6000,0
|
||||
20250207,184700,455478660,6000,6000,6000,6000,0
|
||||
20250207,184600,455478660,6000,6000,6000,6000,0
|
||||
20250207,184500,455478660,6000,6000,6000,6000,0
|
||||
20250207,184400,455478660,6000,6000,6000,6000,0
|
||||
20250207,184300,455478660,6000,6000,6000,6000,0
|
||||
20250207,184200,455478660,6000,6000,6000,6000,0
|
||||
20250207,184100,455478660,6000,6000,6000,6000,0
|
||||
20250207,184000,455478660,6000,6000,6000,6000,0
|
||||
20250207,183900,455478660,6000,6000,6000,6000,0
|
||||
20250207,183800,455478660,6000,6000,6000,6000,0
|
||||
20250207,183700,455478660,6000,6000,6000,6000,0
|
||||
20250207,183600,455478660,6000,6000,6000,6000,0
|
||||
20250207,183500,455478660,6000,6000,6000,6000,0
|
||||
20250207,183400,455478660,6000,6000,6000,6000,0
|
||||
20250207,183300,455478660,6000,6000,6000,6000,0
|
||||
20250207,183200,455478660,6000,6000,6000,6000,0
|
||||
20250207,183100,455478660,6000,6000,6000,6000,0
|
||||
20250207,183000,455478660,6000,6000,6000,6000,0
|
||||
20250207,182900,455478660,6000,6000,6000,6000,704
|
||||
20250207,182800,455478660,6000,6000,6000,6000,0
|
||||
20250207,182700,455478660,6000,6000,6000,6000,0
|
||||
20250207,182600,455478660,6000,6000,6000,6000,0
|
||||
20250207,182500,455478660,6000,6000,6000,6000,0
|
||||
20250207,182400,455478660,6000,6000,6000,6000,0
|
||||
20250207,182300,455478660,6000,6000,6000,6000,0
|
||||
20250207,182200,455478660,6000,6000,6000,6000,0
|
||||
20250207,182100,455478660,6000,6000,6000,6000,0
|
||||
20250207,182000,455478660,6000,6000,6000,6000,0
|
||||
20250207,181900,455478660,6000,6000,6000,6000,0
|
||||
20250207,181800,455478660,6000,6000,6000,6000,0
|
||||
20250207,181700,455478660,6000,6000,6000,6000,0
|
||||
20250207,181600,455478660,6000,6000,6000,6000,0
|
||||
20250207,181500,455478660,6000,6000,6000,6000,0
|
||||
20250207,181400,455478660,6000,6000,6000,6000,0
|
||||
20250207,181300,455478660,6000,6000,6000,6000,0
|
||||
20250207,181200,455478660,6000,6000,6000,6000,0
|
||||
20250207,181100,455478660,6000,6000,6000,6000,0
|
||||
20250207,181000,455478660,6000,6000,6000,6000,0
|
||||
20250207,180900,455478660,6000,6000,6000,6000,0
|
||||
20250207,180800,455478660,6000,6000,6000,6000,0
|
||||
20250207,180700,455478660,6000,6000,6000,6000,0
|
||||
20250207,180600,455478660,6000,6000,6000,6000,0
|
||||
20250207,180500,455478660,6000,6000,6000,6000,0
|
||||
20250207,180400,455478660,6000,6000,6000,6000,0
|
||||
20250207,180300,455478660,6000,6000,6000,6000,0
|
||||
20250207,180200,455478660,6000,6000,6000,6000,0
|
||||
20250207,180100,455478660,6000,6000,6000,6000,0
|
||||
20250207,180000,455478660,6000,6000,6000,6000,0
|
||||
20250207,175900,455478660,6000,6000,6000,6000,704
|
||||
20250207,175800,455478660,6000,6000,6000,6000,0
|
||||
20250207,175700,455478660,6000,6000,6000,6000,0
|
||||
20250207,175600,455478660,6000,6000,6000,6000,0
|
||||
20250207,175500,455478660,6000,6000,6000,6000,0
|
||||
20250207,175400,455478660,6000,6000,6000,6000,0
|
||||
20250207,175300,455478660,6000,6000,6000,6000,0
|
||||
20250207,175200,455478660,6000,6000,6000,6000,0
|
||||
20250207,175100,455478660,6000,6000,6000,6000,0
|
||||
20250207,175000,455478660,6000,6000,6000,6000,0
|
||||
20250207,174900,455478660,6000,6000,6000,6000,0
|
||||
20250207,174800,455478660,6000,6000,6000,6000,0
|
||||
20250207,174700,455478660,6000,6000,6000,6000,0
|
||||
20250207,174600,455478660,6000,6000,6000,6000,0
|
||||
20250207,174500,455478660,6000,6000,6000,6000,0
|
||||
20250207,174400,455478660,6000,6000,6000,6000,0
|
||||
20250207,174300,455478660,6000,6000,6000,6000,0
|
||||
20250207,174200,455478660,6000,6000,6000,6000,0
|
||||
20250207,174100,455478660,6000,6000,6000,6000,0
|
||||
20250207,174000,455478660,6000,6000,6000,6000,0
|
||||
20250207,173900,455478660,6000,6000,6000,6000,0
|
||||
20250207,173800,455478660,6000,6000,6000,6000,0
|
||||
20250207,173700,455478660,6000,6000,6000,6000,0
|
||||
20250207,173600,455478660,6000,6000,6000,6000,0
|
||||
20250207,173500,455478660,6000,6000,6000,6000,0
|
||||
20250207,173400,455478660,6000,6000,6000,6000,0
|
||||
20250207,173300,455478660,6000,6000,6000,6000,0
|
||||
20250207,173200,455478660,6000,6000,6000,6000,0
|
||||
20250207,173100,455478660,6000,6000,6000,6000,0
|
||||
20250207,173000,455478660,6000,6000,6000,6000,0
|
||||
20250207,172900,455478660,6000,6000,6000,6000,704
|
||||
20250207,172800,455478660,6000,6000,6000,6000,0
|
||||
20250207,172700,455478660,6000,6000,6000,6000,0
|
||||
20250207,172600,455478660,6000,6000,6000,6000,0
|
||||
20250207,172500,455478660,6000,6000,6000,6000,0
|
||||
20250207,172400,455478660,6000,6000,6000,6000,0
|
||||
20250207,172300,455478660,6000,6000,6000,6000,0
|
||||
20250207,172200,455478660,6000,6000,6000,6000,0
|
||||
20250207,172100,455478660,6000,6000,6000,6000,0
|
||||
20250207,172000,455478660,6000,6000,6000,6000,0
|
||||
20250207,171900,455478660,6000,6000,6000,6000,0
|
||||
20250207,171800,455478660,6000,6000,6000,6000,0
|
||||
20250207,171700,455478660,6000,6000,6000,6000,0
|
||||
20250207,171600,455478660,6000,6000,6000,6000,0
|
||||
20250207,171500,455478660,6000,6000,6000,6000,0
|
||||
20250207,171400,455478660,6000,6000,6000,6000,0
|
||||
20250207,171300,455478660,6000,6000,6000,6000,0
|
||||
20250207,171200,455478660,6000,6000,6000,6000,0
|
||||
20250207,171100,455478660,6000,6000,6000,6000,0
|
||||
20250207,171000,455478660,6000,6000,6000,6000,0
|
||||
20250207,170900,455478660,6000,6000,6000,6000,0
|
||||
20250207,170800,455478660,6000,6000,6000,6000,0
|
||||
20250207,170700,455478660,6000,6000,6000,6000,0
|
||||
20250207,170600,455478660,6000,6000,6000,6000,0
|
||||
20250207,170500,455478660,6000,6000,6000,6000,0
|
||||
20250207,170400,455478660,6000,6000,6000,6000,0
|
||||
20250207,170300,455478660,6000,6000,6000,6000,0
|
||||
20250207,170200,455478660,6000,6000,6000,6000,0
|
||||
20250207,170100,455478660,6000,6000,6000,6000,0
|
||||
20250207,170000,455478660,6000,6000,6000,6000,0
|
||||
20250207,165900,455478660,6000,6000,6000,6000,704
|
||||
20250207,165800,455478660,6000,6000,6000,6000,0
|
||||
20250207,165700,455478660,6000,6000,6000,6000,0
|
||||
20250207,165600,455478660,6000,6000,6000,6000,0
|
||||
20250207,165500,455478660,6000,6000,6000,6000,0
|
||||
20250207,165400,455478660,6000,6000,6000,6000,0
|
||||
20250207,165300,455478660,6000,6000,6000,6000,0
|
||||
20250207,165200,455478660,6000,6000,6000,6000,0
|
||||
20250207,165100,455478660,6000,6000,6000,6000,0
|
||||
20250207,165000,455478660,6000,6000,6000,6000,0
|
||||
20250207,164900,455478660,6000,6000,6000,6000,0
|
||||
20250207,164800,455478660,6000,6000,6000,6000,0
|
||||
20250207,164700,455478660,6000,6000,6000,6000,0
|
||||
20250207,164600,455478660,6000,6000,6000,6000,0
|
||||
20250207,164500,455478660,6000,6000,6000,6000,0
|
||||
20250207,164400,455478660,6000,6000,6000,6000,0
|
||||
20250207,164300,455478660,6000,6000,6000,6000,0
|
||||
20250207,164200,455478660,6000,6000,6000,6000,0
|
||||
20250207,164100,455478660,6000,6000,6000,6000,0
|
||||
20250207,164000,455478660,6000,6000,6000,6000,0
|
||||
20250207,163900,455478660,6000,6000,6000,6000,0
|
||||
20250207,163800,455478660,6000,6000,6000,6000,0
|
||||
20250207,163700,455478660,6000,6000,6000,6000,0
|
||||
20250207,163600,455478660,6000,6000,6000,6000,0
|
||||
20250207,163500,455478660,6000,6000,6000,6000,0
|
||||
20250207,163400,455478660,6000,6000,6000,6000,0
|
||||
20250207,163300,455478660,6000,6000,6000,6000,0
|
||||
20250207,163200,455478660,6000,6000,6000,6000,0
|
||||
20250207,163100,455478660,6000,6000,6000,6000,0
|
||||
20250207,163000,455478660,6000,6000,6000,6000,0
|
||||
20250207,162900,455478660,6000,6000,6000,6000,704
|
||||
20250207,162800,455478660,6000,6000,6000,6000,0
|
||||
20250207,162700,455478660,6000,6000,6000,6000,0
|
||||
20250207,162600,455478660,6000,6000,6000,6000,0
|
||||
20250207,162500,455478660,6000,6000,6000,6000,0
|
||||
20250207,162400,455478660,6000,6000,6000,6000,0
|
||||
20250207,162300,455478660,6000,6000,6000,6000,0
|
||||
20250207,162200,455478660,6000,6000,6000,6000,0
|
||||
20250207,162100,455478660,6000,6000,6000,6000,0
|
||||
20250207,162000,455478660,6000,6000,6000,6000,0
|
||||
20250207,161900,455478660,6000,6000,6000,6000,0
|
||||
20250207,161800,455478660,6000,6000,6000,6000,0
|
||||
20250207,161700,455478660,6000,6000,6000,6000,0
|
||||
20250207,161600,455478660,6000,6000,6000,6000,0
|
||||
20250207,161500,455478660,6000,6000,6000,6000,0
|
||||
20250207,161400,455478660,6000,6000,6000,6000,0
|
||||
20250207,161300,455478660,6000,6000,6000,6000,0
|
||||
20250207,161200,455478660,6000,6000,6000,6000,0
|
||||
20250207,161100,455478660,6000,6000,6000,6000,0
|
||||
20250207,161000,455478660,6000,6000,6000,6000,0
|
||||
20250207,160900,455478660,6000,6000,6000,6000,0
|
||||
20250207,160800,455478660,6000,6000,6000,6000,0
|
||||
20250207,160700,455478660,6000,6000,6000,6000,0
|
||||
20250207,160600,455478660,6000,6000,6000,6000,0
|
||||
20250207,160500,455478660,6000,6000,6000,6000,0
|
||||
20250207,160400,455478660,6000,6000,6000,6000,0
|
||||
20250207,160300,455478660,6000,6000,6000,6000,0
|
||||
20250207,160200,455478660,6000,6000,6000,6000,0
|
||||
20250207,160100,455478660,6000,6000,6000,6000,0
|
||||
20250207,160000,455478660,6000,6000,6000,6000,0
|
||||
20250207,155900,455478660,6000,6000,6000,6000,704
|
||||
20250207,155800,455478660,6000,6000,6000,6000,0
|
||||
20250207,155700,455478660,6000,6000,6000,6000,0
|
||||
20250207,155600,455478660,6000,6000,6000,6000,0
|
||||
20250207,155500,455478660,6000,6000,6000,6000,0
|
||||
20250207,155400,455478660,6000,6000,6000,6000,0
|
||||
20250207,155300,455478660,6000,6000,6000,6000,0
|
||||
20250207,155200,455478660,6000,6000,6000,6000,0
|
||||
20250207,155100,455478660,6000,6000,6000,6000,0
|
||||
20250207,155000,455478660,6000,6000,6000,6000,0
|
||||
20250207,154900,455478660,6000,6000,6000,6000,0
|
||||
20250207,154800,455478660,6000,6000,6000,6000,0
|
||||
20250207,154700,455478660,6000,6000,6000,6000,0
|
||||
20250207,154600,455478660,6000,6000,6000,6000,0
|
||||
20250207,154500,455478660,6000,6000,6000,6000,0
|
||||
20250207,154400,455478660,6000,6000,6000,6000,0
|
||||
20250207,154300,455478660,6000,6000,6000,6000,0
|
||||
20250207,154200,455478660,6000,6000,6000,6000,0
|
||||
20250207,154100,455478660,6000,6000,6000,6000,0
|
||||
20250207,154000,455478660,6000,6000,6000,6000,0
|
||||
20250207,153900,455478660,6000,6000,6000,6000,0
|
||||
20250207,153800,455478660,6000,6000,6000,6000,0
|
||||
20250207,153700,455478660,6000,6000,6000,6000,0
|
||||
20250207,153600,455478660,6000,6000,6000,6000,0
|
||||
20250207,153500,455478660,6000,6000,6000,6000,0
|
||||
20250207,153400,455478660,6000,6000,6000,6000,0
|
||||
20250207,153300,455478660,6000,6000,6000,6000,0
|
||||
20250207,153200,455478660,6000,6000,6000,6000,0
|
||||
20250207,153100,455478660,6000,6000,6000,6000,0
|
||||
20250207,153000,455478660,6000,6000,6000,6000,704
|
||||
20250207,152900,451254660,6000,6000,6000,6000,0
|
||||
20250207,152800,451254660,6000,6000,6000,6000,0
|
||||
20250207,152700,451254660,6000,6000,6000,6000,0
|
||||
20250207,152600,451254660,6000,6000,6000,6000,0
|
||||
20250207,152500,451254660,6000,6000,6000,6000,0
|
||||
20250207,152400,451254660,6000,6000,6000,6000,0
|
||||
20250207,152300,451254660,6000,6000,6000,6000,0
|
||||
20250207,152200,451254660,6000,6000,6000,6000,0
|
||||
20250207,152100,451254660,6000,6000,6000,6000,0
|
||||
20250207,152000,451254660,6000,6000,6000,6000,0
|
||||
20250207,151900,451254660,6000,5990,6010,5940,56
|
||||
20250207,151800,450918480,5940,6000,6000,5940,71
|
||||
20250207,151700,450492600,6000,6000,6000,6000,0
|
||||
20250207,151600,450492600,6000,5970,6010,5970,3052
|
||||
20250207,151500,432186590,5940,5950,5950,5940,188
|
||||
20250207,151400,431069810,5980,5970,5980,5970,20
|
||||
20250207,151300,430950220,5930,5930,5930,5930,63
|
||||
20250207,151200,430576630,5930,5930,5930,5930,0
|
||||
20250207,151100,430576630,5930,5930,5930,5930,0
|
||||
20250207,151000,430576630,5930,5930,5930,5930,0
|
||||
20250207,150900,430576630,5930,5950,5950,5930,168
|
||||
20250207,150800,429580320,5970,5970,5970,5970,1162
|
||||
20250207,150700,422643180,5980,5980,5980,5980,2
|
||||
20250207,150600,422631220,5980,5980,5980,5980,0
|
||||
20250207,150500,422631220,5980,5980,5980,5980,106
|
||||
20250207,150400,421997340,5980,5980,5980,5980,0
|
||||
20250207,150300,421997340,5980,5990,5990,5980,172
|
||||
20250207,150200,420967090,5970,5970,5970,5970,510
|
||||
20250207,150100,417922390,5970,5970,5970,5970,1
|
||||
20250207,150000,417916420,5990,5990,5990,5990,520
|
||||
20250207,145900,414801620,5970,5970,5970,5970,1
|
||||
20250207,145800,414795650,5980,5980,5980,5980,897
|
||||
20250207,145700,409431590,5990,5990,5990,5990,0
|
||||
20250207,145600,409431590,5990,5990,5990,5990,0
|
||||
20250207,145500,409431590,5990,5990,5990,5990,179
|
||||
20250207,145400,408359380,5980,5970,5980,5970,1799
|
||||
20250207,145300,397604100,5970,5960,5970,5960,144
|
||||
20250207,145200,396745800,5960,5960,5960,5960,1
|
||||
20250207,145100,396739840,5960,5960,5960,5960,0
|
||||
20250207,145000,396739840,5960,5960,5960,5960,1
|
||||
20250207,144900,396733880,5950,5960,5960,5950,50
|
||||
20250207,144800,396436130,5950,5950,5950,5950,100
|
||||
20250207,144700,395841130,5950,5950,5950,5950,0
|
||||
20250207,144600,395841130,5950,5950,5950,5950,31
|
||||
20250207,144500,395656680,5960,5940,5960,5940,242
|
||||
20250207,144400,394217760,5910,5910,5910,5910,0
|
||||
20250207,144300,394217760,5910,5910,5910,5910,0
|
||||
20250207,144200,394217760,5910,5910,5910,5910,0
|
||||
20250207,144100,394217760,5910,5940,5940,5910,200
|
||||
20250207,144000,393032440,5940,5950,5950,5940,45
|
||||
20250207,143900,392765030,5950,5950,5950,5950,4
|
||||
20250207,143800,392741230,5950,5950,5950,5950,4
|
||||
20250207,143700,392717430,5950,5950,5950,5950,0
|
||||
20250207,143600,392717430,5950,5950,5950,5950,1
|
||||
20250207,143500,392711480,5950,5950,5950,5950,11
|
||||
20250207,143400,392646030,5950,5950,5950,5950,3
|
||||
20250207,143300,392628180,5950,5950,5950,5950,33
|
||||
20250207,143200,392431830,5950,5950,5950,5950,84
|
||||
20250207,143100,391932030,5960,5960,5960,5960,0
|
||||
20250207,143000,391932030,5960,5960,5960,5960,0
|
||||
20250207,142900,391932030,5960,5970,5970,5960,102
|
||||
20250207,142800,391323110,5970,5970,5970,5970,101
|
||||
20250207,142700,390720140,5970,5990,5990,5970,13
|
||||
20250207,142600,390642300,5990,5940,5990,5940,1100
|
||||
20250207,142500,384083260,5940,5950,5950,5940,1335
|
||||
20250207,142400,376151480,5950,5930,5950,5930,170
|
||||
20250207,142300,375140020,5930,5930,5930,5930,0
|
||||
20250207,142200,375140020,5930,5930,5930,5930,0
|
||||
20250207,142100,375140020,5930,5930,5930,5930,101
|
||||
20250207,142000,374541090,5940,5940,5940,5940,0
|
||||
20250207,141900,374541090,5940,5940,5940,5940,372
|
||||
20250207,141800,372331410,5930,5920,5930,5920,164
|
||||
20250207,141700,371359520,5900,5930,5930,5900,300
|
||||
20250207,141600,369588840,5930,5930,5930,5930,0
|
||||
20250207,141500,369588840,5930,5920,5930,5920,60
|
||||
20250207,141400,369233060,5930,5930,5930,5930,7
|
||||
20250207,141300,369191550,5930,5930,5930,5930,150
|
||||
20250207,141200,368302050,5930,5920,5930,5900,373
|
||||
20250207,141100,366096140,5940,5940,5940,5940,0
|
||||
20250207,141000,366096140,5940,5940,5940,5940,0
|
||||
20250207,140900,366096140,5940,5940,5940,5940,2
|
||||
20250207,140800,366084260,5940,5940,5940,5940,0
|
||||
20250207,140700,366084260,5940,5940,5940,5940,30
|
||||
20250207,140600,365906060,5940,5940,5940,5940,20
|
||||
20250207,140500,365787260,5940,5940,5940,5940,0
|
||||
20250207,140400,365787260,5940,5940,5940,5940,20
|
||||
20250207,140300,365668460,5940,5930,5940,5930,193
|
||||
20250207,140200,364522160,5920,5920,5920,5920,0
|
||||
20250207,140100,364522160,5920,5920,5920,5920,0
|
||||
20250207,140000,364522160,5920,5900,5920,5900,1107
|
||||
20250207,135900,357982000,5910,5910,5910,5910,0
|
||||
20250207,135800,357982000,5910,5910,5910,5910,84
|
||||
20250207,135700,357485560,5910,5910,5910,5910,0
|
||||
20250207,135600,357485560,5910,5900,5910,5900,1000
|
||||
20250207,135500,351581790,5900,5900,5900,5900,0
|
||||
20250207,135400,351581790,5900,5900,5900,5900,0
|
||||
20250207,135300,351581790,5900,5900,5900,5900,0
|
||||
20250207,135200,351581790,5900,5850,5900,5850,196
|
||||
20250207,135100,350431890,5840,5910,5910,5840,3000
|
||||
20250207,135000,332853360,5920,5920,5920,5920,0
|
||||
20250207,134900,332853360,5920,5920,5920,5920,0
|
||||
20250207,134800,332853360,5920,5920,5920,5920,0
|
||||
20250207,134700,332853360,5920,5920,5920,5920,0
|
||||
20250207,134600,332853360,5920,5950,5950,5920,5
|
||||
20250207,134500,332823700,5950,5950,5950,5950,0
|
||||
20250207,134400,332823700,5950,5950,5950,5950,8
|
||||
20250207,134300,332776100,5860,5860,5860,5860,0
|
||||
20250207,134200,332776100,5860,5860,5860,5860,0
|
||||
20250207,134100,332776100,5860,5930,5930,5860,2000
|
||||
20250207,134000,321009470,5940,5950,5950,5940,153
|
||||
20250207,133900,320099800,5960,5970,5970,5960,89
|
||||
20250207,133800,319569350,5970,5960,5970,5960,92
|
||||
20250207,133700,319020380,5960,5960,5960,5960,0
|
||||
20250207,133600,319020380,5960,5930,5960,5930,2201
|
||||
20250207,133500,305950640,5920,5930,5930,5920,34
|
||||
20250207,133400,305749320,5920,5910,5920,5910,897
|
||||
20250207,133300,300443050,5910,5910,5910,5910,0
|
||||
20250207,133200,300443050,5910,5910,5910,5910,223
|
||||
20250207,133100,299125120,5900,5900,5900,5900,950
|
||||
20250207,133000,293520120,5900,5900,5900,5900,50
|
||||
20250207,132900,293225120,5910,5910,5910,5910,0
|
||||
20250207,132800,293225120,5910,5910,5910,5910,0
|
||||
20250207,132700,293225120,5910,5910,5910,5910,0
|
||||
20250207,132600,293225120,5910,5910,5910,5910,1
|
||||
20250207,132500,293219210,5900,5900,5900,5900,1055
|
||||
20250207,132400,286994710,5900,5900,5900,5900,2803
|
||||
20250207,132300,270457010,5890,5890,5890,5890,21
|
||||
20250207,132200,270333320,5890,5890,5890,5890,0
|
||||
20250207,132100,270333320,5890,5890,5890,5890,0
|
||||
20250207,132000,270333320,5890,5900,5900,5890,159
|
||||
20250207,131900,269396750,5900,5900,5900,5900,0
|
||||
20250207,131800,269396750,5900,5900,5900,5900,2
|
||||
20250207,131700,269384950,5890,5890,5890,5890,41
|
||||
20250207,131600,269143460,5910,5910,5910,5910,0
|
||||
20250207,131500,269143460,5910,5910,5910,5910,0
|
||||
20250207,131400,269143460,5910,5910,5910,5910,0
|
||||
20250207,131300,269143460,5910,5910,5910,5910,0
|
||||
20250207,131200,269143460,5910,5910,5910,5910,0
|
||||
20250207,131100,269143460,5910,5910,5910,5910,0
|
||||
20250207,131000,269143460,5910,5910,5910,5910,95
|
||||
20250207,130900,268582010,5910,5910,5910,5910,0
|
||||
20250207,130800,268582010,5910,5910,5910,5910,0
|
||||
20250207,130700,268582010,5910,5910,5910,5910,200
|
||||
20250207,130600,267400010,5910,5910,5910,5910,0
|
||||
20250207,130500,267400010,5910,5910,5910,5910,0
|
||||
20250207,130400,267400010,5910,5880,5910,5880,68
|
||||
20250207,130300,266999330,5880,5880,5880,5880,0
|
||||
20250207,130200,266999330,5880,5880,5880,5880,0
|
||||
20250207,130100,266999330,5880,5880,5880,5880,0
|
||||
20250207,130000,266999330,5880,5880,5880,5880,397
|
||||
20250207,125900,264664970,5890,5890,5890,5890,4
|
||||
20250207,125800,264641410,5890,5900,5900,5890,432
|
||||
20250207,125700,262096890,5900,5900,5900,5900,167
|
||||
20250207,125600,261111590,5920,5920,5920,5920,0
|
||||
20250207,125500,261111590,5920,5920,5920,5920,1
|
||||
20250207,125400,261105670,5900,5900,5900,5900,0
|
||||
20250207,125300,261105670,5900,5900,5900,5900,0
|
||||
20250207,125200,261105670,5900,5900,5900,5900,0
|
||||
20250207,125100,261105670,5900,5900,5900,5900,5
|
||||
20250207,125000,261076170,5900,5900,5900,5900,120
|
||||
20250207,124900,260368170,5900,5900,5900,5900,20
|
||||
20250207,124800,260250170,5910,5910,5910,5910,0
|
||||
20250207,124700,260250170,5910,5910,5910,5910,0
|
||||
20250207,124600,260250170,5910,5910,5910,5910,28
|
||||
20250207,124500,260084690,5900,5910,5910,5900,71
|
||||
20250207,124400,259665130,5930,5930,5930,5930,7
|
||||
20250207,124300,259623620,5920,5920,5920,5920,103
|
||||
20250207,124200,259013860,5930,5930,5930,5930,0
|
||||
20250207,124100,259013860,5930,5930,5930,5930,10
|
||||
20250207,124000,258954560,5930,5930,5930,5930,0
|
||||
20250207,123900,258954560,5930,5930,5930,5930,0
|
||||
20250207,123800,258954560,5930,5930,5930,5930,1
|
||||
20250207,123700,258948630,5930,5930,5930,5930,0
|
||||
20250207,123600,258948630,5930,5930,5930,5930,13
|
||||
20250207,123500,258871540,5930,5930,5930,5930,0
|
||||
20250207,123400,258871540,5930,5930,5930,5930,50
|
||||
20250207,123300,258575040,5930,5930,5930,5930,0
|
||||
20250207,123200,258575040,5930,5930,5930,5930,0
|
||||
20250207,123100,258575040,5930,5930,5930,5930,32
|
||||
20250207,123000,258385280,5920,5920,5920,5920,108
|
||||
20250207,122900,257745920,5910,5910,5910,5910,0
|
||||
20250207,122800,257745920,5910,5910,5910,5910,0
|
||||
20250207,122700,257745920,5910,5910,5910,5910,0
|
||||
20250207,122600,257745920,5910,5910,5910,5910,185
|
||||
20250207,122500,256652570,5900,5900,5900,5900,0
|
||||
20250207,122400,256652570,5900,5900,5900,5900,0
|
||||
20250207,122300,256652570,5900,5930,5930,5900,319
|
||||
20250207,122200,254768690,5930,5930,5930,5930,0
|
||||
20250207,122100,254768690,5930,5920,5930,5920,32
|
||||
20250207,122000,254578950,5930,5930,5930,5930,70
|
||||
20250207,121900,254163850,5920,5920,5920,5920,0
|
||||
20250207,121800,254163850,5920,5920,5920,5920,7
|
||||
20250207,121700,254122410,5920,5920,5920,5920,0
|
||||
20250207,121600,254122410,5920,5920,5920,5920,50
|
||||
20250207,121500,253826410,5920,5920,5920,5910,144
|
||||
20250207,121400,252974060,5910,5910,5910,5910,0
|
||||
20250207,121300,252974060,5910,5910,5910,5910,0
|
||||
20250207,121200,252974060,5910,5910,5910,5910,0
|
||||
20250207,121100,252974060,5910,5920,5920,5910,135
|
||||
20250207,121000,252175030,5920,5900,5920,5900,102
|
||||
20250207,120900,251571610,5880,5880,5880,5880,0
|
||||
20250207,120800,251571610,5880,5890,5890,5880,383
|
||||
20250207,120700,249319450,5890,5890,5890,5890,9
|
||||
20250207,120600,249266440,5890,5890,5890,5890,0
|
||||
20250207,120500,249266440,5890,5890,5890,5890,0
|
||||
20250207,120400,249266440,5890,5890,5890,5890,0
|
||||
20250207,120300,249266440,5890,5890,5890,5890,0
|
||||
20250207,120200,249266440,5890,5890,5890,5890,0
|
||||
20250207,120100,249266440,5890,5890,5890,5890,0
|
||||
20250207,120000,249266440,5890,5890,5890,5890,10
|
||||
20250207,115900,249207540,5880,5880,5880,5880,0
|
||||
20250207,115800,249207540,5880,5880,5880,5880,0
|
||||
20250207,115700,249207540,5880,5880,5880,5880,0
|
||||
20250207,115600,249207540,5880,5880,5880,5880,0
|
||||
20250207,115500,249207540,5880,5880,5880,5880,0
|
||||
20250207,115400,249207540,5880,5880,5880,5880,0
|
||||
20250207,115300,249207540,5880,5880,5880,5880,50
|
||||
20250207,115200,248913540,5860,5930,5930,5860,100
|
||||
20250207,115100,248323460,5930,5930,5930,5930,0
|
||||
20250207,115000,248323460,5930,5930,5930,5930,0
|
||||
20250207,114900,248323460,5930,5930,5930,5930,0
|
||||
20250207,114800,248323460,5930,5900,5930,5900,667
|
||||
20250207,114700,244378420,5870,5870,5870,5870,0
|
||||
20250207,114600,244378420,5870,5870,5870,5870,0
|
||||
20250207,114500,244378420,5870,5870,5870,5870,0
|
||||
20250207,114400,244378420,5870,5870,5870,5870,1
|
||||
20250207,114300,244372550,5870,5870,5870,5870,0
|
||||
20250207,114200,244372550,5870,5870,5870,5870,0
|
||||
20250207,114100,244372550,5870,5870,5870,5870,0
|
||||
20250207,114000,244372550,5870,5870,5870,5870,0
|
||||
20250207,113900,244372550,5870,5870,5870,5870,0
|
||||
20250207,113800,244372550,5870,5870,5870,5870,10
|
||||
20250207,113700,244313850,5870,5880,5880,5870,164
|
||||
20250207,113600,243350520,5880,5880,5880,5880,0
|
||||
20250207,113500,243350520,5880,5880,5880,5880,10
|
||||
20250207,113400,243291720,5880,5880,5880,5880,0
|
||||
20250207,113300,243291720,5880,5910,5910,5880,6
|
||||
20250207,113200,243256290,5910,5910,5910,5910,20
|
||||
20250207,113100,243138090,5910,5910,5910,5910,0
|
||||
20250207,113000,243138090,5910,5910,5910,5910,0
|
||||
20250207,112900,243138090,5910,5910,5910,5910,0
|
||||
20250207,112800,243138090,5910,5890,5910,5890,231
|
||||
20250207,112700,241775600,5890,5890,5890,5890,1
|
||||
20250207,112600,241769710,5840,5870,5910,5840,557
|
||||
20250207,112500,238507360,5900,5870,5900,5870,1000
|
||||
20250207,112400,232623330,5850,5850,5850,5850,0
|
||||
20250207,112300,232623330,5850,5860,5860,5850,148
|
||||
20250207,112200,231757070,5850,5850,5850,5850,74
|
||||
20250207,112100,231324170,5840,5840,5840,5840,0
|
||||
20250207,112000,231324170,5840,5850,5850,5840,73
|
||||
20250207,111900,230897720,5840,5840,5840,5840,0
|
||||
20250207,111800,230897720,5840,5850,5850,5840,167
|
||||
20250207,111700,229922420,5840,5840,5840,5840,0
|
||||
20250207,111600,229922420,5840,5870,5870,5840,25
|
||||
20250207,111500,229776170,5840,5840,5840,5840,0
|
||||
20250207,111400,229776170,5840,5840,5840,5840,0
|
||||
20250207,111300,229776170,5840,5840,5840,5840,0
|
||||
20250207,111200,229776170,5840,5850,5850,5840,601
|
||||
20250207,111100,226266130,5880,5870,5880,5840,974
|
||||
20250207,111000,220565990,5890,5890,5890,5890,0
|
||||
20250207,110900,220565990,5890,5890,5890,5890,0
|
||||
20250207,110800,220565990,5890,5870,5890,5870,51
|
||||
20250207,110700,220266600,5880,5880,5880,5880,193
|
||||
20250207,110600,219131760,5890,5890,5890,5880,85
|
||||
20250207,110500,218631300,5890,5890,5890,5890,0
|
||||
20250207,110400,218631300,5890,5890,5890,5890,0
|
||||
20250207,110300,218631300,5890,5890,5890,5890,0
|
||||
20250207,110200,218631300,5890,5890,5890,5890,0
|
||||
20250207,110100,218631300,5890,5890,5890,5890,0
|
||||
20250207,110000,218631300,5890,5890,5890,5890,2
|
||||
20250207,105900,218619520,5870,5870,5870,5870,0
|
||||
20250207,105800,218619520,5870,5880,5880,5870,150
|
||||
20250207,105700,217737910,5910,5910,5910,5910,0
|
||||
20250207,105600,217737910,5910,5910,5910,5910,0
|
||||
20250207,105500,217737910,5910,5900,5910,5890,98
|
||||
20250207,105400,217160260,5900,5900,5900,5900,265
|
||||
20250207,105300,215596760,5890,5890,5890,5890,9
|
||||
20250207,105200,215543750,5910,5890,5910,5890,280
|
||||
20250207,105100,213891530,5870,5870,5870,5870,1
|
||||
20250207,105000,213885660,5910,5910,5910,5910,0
|
||||
20250207,104900,213885660,5910,5880,5910,5870,269
|
||||
20250207,104800,212306070,5890,5900,5920,5890,51
|
||||
20250207,104700,212005280,5920,5920,5920,5920,0
|
||||
20250207,104600,212005280,5920,5920,5920,5920,0
|
||||
20250207,104500,212005280,5920,5920,5920,5920,55
|
||||
20250207,104400,211679680,5920,5920,5920,5920,1
|
||||
20250207,104300,211673760,5920,5920,5920,5920,25
|
||||
20250207,104200,211525760,5920,5920,5930,5890,107
|
||||
20250207,104100,210893360,5930,5930,5930,5930,102
|
||||
20250207,104000,210288500,5930,5900,5930,5900,1412
|
||||
20250207,103900,201950750,5900,5900,5900,5900,1
|
||||
20250207,103800,201944850,5910,5910,5910,5910,2
|
||||
20250207,103700,201933030,5910,5910,5910,5910,0
|
||||
20250207,103600,201933030,5910,5910,5910,5910,0
|
||||
20250207,103500,201933030,5910,5910,5910,5900,13
|
||||
20250207,103400,201856310,5900,5900,5900,5900,67
|
||||
20250207,103300,201461010,5900,5890,5900,5890,133
|
||||
20250207,103200,200677630,5900,5900,5900,5900,202
|
||||
20250207,103100,199485830,5900,5860,5900,5860,898
|
||||
20250207,103000,194206810,5860,5860,5860,5860,0
|
||||
20250207,102900,194206810,5860,5860,5860,5860,0
|
||||
20250207,102800,194206810,5860,5860,5860,5860,7
|
||||
20250207,102700,194165790,5850,5850,5850,5850,0
|
||||
20250207,102600,194165790,5850,5850,5850,5850,867
|
||||
20250207,102500,189093840,5850,5850,5850,5850,0
|
||||
20250207,102400,189093840,5850,5850,5850,5850,1
|
||||
20250207,102300,189087990,5850,5820,5850,5820,687
|
||||
20250207,102200,185089620,5820,5820,5820,5820,39
|
||||
20250207,102100,184862640,5840,5840,5840,5840,0
|
||||
20250207,102000,184862640,5840,5840,5840,5840,0
|
||||
20250207,101900,184862640,5840,5840,5840,5840,0
|
||||
20250207,101800,184862640,5840,5810,5840,5810,41
|
||||
20250207,101700,184624400,5810,5850,5850,5800,1708
|
||||
20250207,101600,174698040,5840,5850,5850,5840,392
|
||||
20250207,101500,172408750,5850,5850,5850,5850,102
|
||||
20250207,101400,171812050,5850,5850,5850,5850,0
|
||||
20250207,101300,171812050,5850,5850,5850,5850,74
|
||||
20250207,101200,171379150,5850,5850,5850,5850,21
|
||||
20250207,101100,171256300,5860,5860,5860,5860,83
|
||||
20250207,101000,170769920,5860,5860,5860,5860,1
|
||||
20250207,100900,170764060,5860,5860,5860,5860,6
|
||||
20250207,100800,170728900,5850,5850,5850,5850,0
|
||||
20250207,100700,170728900,5850,5850,5850,5850,0
|
||||
20250207,100600,170728900,5850,5850,5850,5850,22
|
||||
20250207,100500,170600200,5850,5850,5850,5850,1
|
||||
20250207,100400,170594350,5850,5850,5850,5850,0
|
||||
20250207,100300,170594350,5850,5850,5850,5850,20
|
||||
20250207,100200,170477350,5850,5850,5850,5850,67
|
||||
20250207,100100,170085400,5830,5830,5830,5830,320
|
||||
20250207,100000,168219800,5820,5820,5820,5820,0
|
||||
20250207,095900,168219800,5820,5820,5820,5820,21
|
||||
20250207,095800,168097580,5810,5810,5810,5810,205
|
||||
20250207,095700,166906530,5810,5810,5810,5810,201
|
||||
20250207,095600,165738720,5840,5840,5840,5840,302
|
||||
20250207,095500,163975040,5810,5810,5840,5810,216
|
||||
20250207,095400,162720050,5810,5820,5820,5810,150
|
||||
20250207,095300,161848030,5810,5830,5840,5810,264
|
||||
20250207,095200,160308750,5830,5840,5840,5830,137
|
||||
20250207,095100,159509460,5850,5870,5870,5850,1147
|
||||
20250207,095000,152791420,5900,5900,5900,5900,0
|
||||
20250207,094900,152791420,5900,5870,5900,5870,18
|
||||
20250207,094800,152685730,5900,5900,5900,5900,1
|
||||
20250207,094700,152679830,5900,5840,5900,5840,823
|
||||
20250207,094600,147867520,5840,5820,5840,5810,2158
|
||||
20250207,094500,135292470,5830,5820,5830,5820,101
|
||||
20250207,094400,134704640,5830,5830,5830,5830,1
|
||||
20250207,094300,134698810,5830,5840,5840,5830,265
|
||||
20250207,094200,133152230,5840,5840,5840,5840,1
|
||||
20250207,094100,133146390,5830,5840,5840,5830,27
|
||||
20250207,094000,132988920,5840,5840,5840,5840,0
|
||||
20250207,093900,132988920,5840,5840,5840,5840,1
|
||||
20250207,093800,132983080,5800,5850,5850,5800,1720
|
||||
20250207,093700,122985570,5850,5840,5850,5820,3482
|
||||
20250207,093600,102718200,5860,5800,5860,5800,1801
|
||||
20250207,093500,92209010,5800,5840,5840,5800,299
|
||||
20250207,093400,90472050,5820,5830,5830,5820,1001
|
||||
20250207,093300,84645110,5840,5830,5840,5830,21
|
||||
20250207,093200,84522670,5840,5830,5840,5800,2594
|
||||
20250207,093100,69437180,5850,5830,5850,5830,39
|
||||
20250207,093000,69209770,5830,5850,5850,5830,174
|
||||
20250207,092900,68195290,5840,5850,5850,5840,68
|
||||
20250207,092800,67797970,5860,5860,5860,5860,0
|
||||
20250207,092700,67797970,5860,5860,5860,5860,4
|
||||
20250207,092600,67774530,5840,5840,5840,5840,139
|
||||
20250207,092500,66962770,5840,5840,5840,5840,101
|
||||
20250207,092400,66372930,5820,5830,5830,5820,419
|
||||
20250207,092300,63933820,5840,5830,5840,5820,582
|
||||
20250207,092200,60543940,5860,5860,5860,5830,530
|
||||
20250207,092100,57448370,5850,5850,5850,5850,291
|
||||
20250207,092000,55746020,5850,5850,5850,5850,142
|
||||
20250207,091900,54915320,5850,5880,5880,5850,2932
|
||||
20250207,091800,37734330,5900,5900,5900,5900,52
|
||||
20250207,091700,37427530,5900,5900,5900,5900,1
|
||||
20250207,091600,37421630,5870,5870,5870,5870,0
|
||||
20250207,091500,37421630,5870,5910,5910,5870,418
|
||||
20250207,091400,34964740,5910,5910,5910,5910,13
|
||||
20250207,091300,34887910,5910,5910,5910,5910,0
|
||||
20250207,091200,34887910,5910,5900,5910,5900,3
|
||||
20250207,091100,34870200,5910,5890,5910,5870,341
|
||||
20250207,091000,32867900,5910,5910,5910,5910,5
|
||||
20250207,090900,32838350,5900,5880,5910,5880,57
|
||||
20250207,090800,32503100,5880,5900,5900,5880,200
|
||||
20250207,090700,31326990,5910,5910,5910,5910,4
|
||||
20250207,090600,31303350,5910,5880,5910,5870,232
|
||||
20250207,090500,29940190,5880,5890,5920,5880,660
|
||||
20250207,090400,26054320,5890,5890,5890,5880,101
|
||||
20250207,090300,25460000,5890,5880,5920,5880,824
|
||||
20250207,090200,20589500,5880,5920,5920,5880,833
|
||||
20250207,090100,15680160,5920,5940,5940,5910,304
|
||||
20250207,090000,13883450,5910,5890,5950,5890,2304
|
||||
|
Reference in New Issue
Block a user