Update 2025-02-14 2854 candle_min
This commit is contained in:
608
019170/min/candle-20250214.csv
Normal file
608
019170/min/candle-20250214.csv
Normal file
@@ -0,0 +1,608 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,190600,1026620880,10250,10250,10250,10250,2773
|
||||
20250214,190500,1026620880,10250,10250,10250,10250,0
|
||||
20250214,190400,1026620880,10250,10250,10250,10250,0
|
||||
20250214,190300,1026620880,10250,10250,10250,10250,0
|
||||
20250214,190200,1026620880,10250,10250,10250,10250,0
|
||||
20250214,190100,1026620880,10250,10250,10250,10250,0
|
||||
20250214,190000,1026620880,10250,10250,10250,10250,0
|
||||
20250214,185900,1026620880,10250,10250,10250,10250,0
|
||||
20250214,185800,1026620880,10250,10250,10250,10250,0
|
||||
20250214,185700,1026620880,10250,10250,10250,10250,0
|
||||
20250214,185600,1026620880,10250,10250,10250,10250,0
|
||||
20250214,185500,1026620880,10250,10250,10250,10250,0
|
||||
20250214,185400,1026620880,10250,10250,10250,10250,0
|
||||
20250214,185300,1026620880,10250,10250,10250,10250,0
|
||||
20250214,185200,1026620880,10250,10250,10250,10250,0
|
||||
20250214,185100,1026620880,10250,10250,10250,10250,0
|
||||
20250214,185000,1026620880,10250,10250,10250,10250,0
|
||||
20250214,184900,1026620880,10250,10250,10250,10250,0
|
||||
20250214,184800,1026620880,10250,10250,10250,10250,0
|
||||
20250214,184700,1026620880,10250,10250,10250,10250,0
|
||||
20250214,184600,1026620880,10250,10250,10250,10250,0
|
||||
20250214,184500,1026620880,10250,10250,10250,10250,0
|
||||
20250214,184400,1026620880,10250,10250,10250,10250,0
|
||||
20250214,184300,1026620880,10250,10250,10250,10250,0
|
||||
20250214,184200,1026620880,10250,10250,10250,10250,0
|
||||
20250214,184100,1026620880,10250,10250,10250,10250,0
|
||||
20250214,184000,1026620880,10250,10250,10250,10250,0
|
||||
20250214,183900,1026620880,10250,10250,10250,10250,0
|
||||
20250214,183800,1026620880,10250,10250,10250,10250,0
|
||||
20250214,183700,1026620880,10250,10250,10250,10250,0
|
||||
20250214,183600,1026620880,10250,10250,10250,10250,2773
|
||||
20250214,183500,1026620880,10250,10250,10250,10250,0
|
||||
20250214,183400,1026620880,10250,10250,10250,10250,0
|
||||
20250214,183300,1026620880,10250,10250,10250,10250,0
|
||||
20250214,183200,1026620880,10250,10250,10250,10250,0
|
||||
20250214,183100,1026620880,10250,10250,10250,10250,0
|
||||
20250214,183000,1026620880,10250,10250,10250,10250,0
|
||||
20250214,182900,1026620880,10250,10250,10250,10250,0
|
||||
20250214,182800,1026620880,10250,10250,10250,10250,0
|
||||
20250214,182700,1026620880,10250,10250,10250,10250,0
|
||||
20250214,182600,1026620880,10250,10250,10250,10250,0
|
||||
20250214,182500,1026620880,10250,10250,10250,10250,0
|
||||
20250214,182400,1026620880,10250,10250,10250,10250,0
|
||||
20250214,182300,1026620880,10250,10250,10250,10250,0
|
||||
20250214,182200,1026620880,10250,10250,10250,10250,0
|
||||
20250214,182100,1026620880,10250,10250,10250,10250,0
|
||||
20250214,182000,1026620880,10250,10250,10250,10250,0
|
||||
20250214,181900,1026620880,10250,10250,10250,10250,0
|
||||
20250214,181800,1026620880,10250,10250,10250,10250,0
|
||||
20250214,181700,1026620880,10250,10250,10250,10250,0
|
||||
20250214,181600,1026620880,10250,10250,10250,10250,0
|
||||
20250214,181500,1026620880,10250,10250,10250,10250,0
|
||||
20250214,181400,1026620880,10250,10250,10250,10250,0
|
||||
20250214,181300,1026620880,10250,10250,10250,10250,0
|
||||
20250214,181200,1026620880,10250,10250,10250,10250,0
|
||||
20250214,181100,1026620880,10250,10250,10250,10250,0
|
||||
20250214,181000,1026620880,10250,10250,10250,10250,0
|
||||
20250214,180900,1026620880,10250,10250,10250,10250,0
|
||||
20250214,180800,1026620880,10250,10250,10250,10250,0
|
||||
20250214,180700,1026620880,10250,10250,10250,10250,0
|
||||
20250214,180600,1026620880,10250,10250,10250,10250,2773
|
||||
20250214,180500,1026620880,10250,10250,10250,10250,0
|
||||
20250214,180400,1026620880,10250,10250,10250,10250,0
|
||||
20250214,180300,1026620880,10250,10250,10250,10250,0
|
||||
20250214,180200,1026620880,10250,10250,10250,10250,0
|
||||
20250214,180100,1026620880,10250,10250,10250,10250,0
|
||||
20250214,180000,1026620880,10250,10250,10250,10250,0
|
||||
20250214,175900,1026620880,10250,10250,10250,10250,0
|
||||
20250214,175800,1026620880,10250,10250,10250,10250,0
|
||||
20250214,175700,1026620880,10250,10250,10250,10250,0
|
||||
20250214,175600,1026620880,10250,10250,10250,10250,0
|
||||
20250214,175500,1026620880,10250,10250,10250,10250,0
|
||||
20250214,175400,1026620880,10250,10250,10250,10250,0
|
||||
20250214,175300,1026620880,10250,10250,10250,10250,0
|
||||
20250214,175200,1026620880,10250,10250,10250,10250,0
|
||||
20250214,175100,1026620880,10250,10250,10250,10250,0
|
||||
20250214,175000,1026620880,10250,10250,10250,10250,0
|
||||
20250214,174900,1026620880,10250,10250,10250,10250,0
|
||||
20250214,174800,1026620880,10250,10250,10250,10250,0
|
||||
20250214,174700,1026620880,10250,10250,10250,10250,0
|
||||
20250214,174600,1026620880,10250,10250,10250,10250,0
|
||||
20250214,174500,1026620880,10250,10250,10250,10250,0
|
||||
20250214,174400,1026620880,10250,10250,10250,10250,0
|
||||
20250214,174300,1026620880,10250,10250,10250,10250,0
|
||||
20250214,174200,1026620880,10250,10250,10250,10250,0
|
||||
20250214,174100,1026620880,10250,10250,10250,10250,0
|
||||
20250214,174000,1026620880,10250,10250,10250,10250,0
|
||||
20250214,173900,1026620880,10250,10250,10250,10250,0
|
||||
20250214,173800,1026620880,10250,10250,10250,10250,0
|
||||
20250214,173700,1026620880,10250,10250,10250,10250,0
|
||||
20250214,173600,1026620880,10250,10250,10250,10250,2773
|
||||
20250214,173500,1026620880,10250,10250,10250,10250,0
|
||||
20250214,173400,1026620880,10250,10250,10250,10250,0
|
||||
20250214,173300,1026620880,10250,10250,10250,10250,0
|
||||
20250214,173200,1026620880,10250,10250,10250,10250,0
|
||||
20250214,173100,1026620880,10250,10250,10250,10250,0
|
||||
20250214,173000,1026620880,10250,10250,10250,10250,0
|
||||
20250214,172900,1026620880,10250,10250,10250,10250,0
|
||||
20250214,172800,1026620880,10250,10250,10250,10250,0
|
||||
20250214,172700,1026620880,10250,10250,10250,10250,0
|
||||
20250214,172600,1026620880,10250,10250,10250,10250,0
|
||||
20250214,172500,1026620880,10250,10250,10250,10250,0
|
||||
20250214,172400,1026620880,10250,10250,10250,10250,0
|
||||
20250214,172300,1026620880,10250,10250,10250,10250,0
|
||||
20250214,172200,1026620880,10250,10250,10250,10250,0
|
||||
20250214,172100,1026620880,10250,10250,10250,10250,0
|
||||
20250214,172000,1026620880,10250,10250,10250,10250,0
|
||||
20250214,171900,1026620880,10250,10250,10250,10250,0
|
||||
20250214,171800,1026620880,10250,10250,10250,10250,0
|
||||
20250214,171700,1026620880,10250,10250,10250,10250,0
|
||||
20250214,171600,1026620880,10250,10250,10250,10250,0
|
||||
20250214,171500,1026620880,10250,10250,10250,10250,0
|
||||
20250214,171400,1026620880,10250,10250,10250,10250,0
|
||||
20250214,171300,1026620880,10250,10250,10250,10250,0
|
||||
20250214,171200,1026620880,10250,10250,10250,10250,0
|
||||
20250214,171100,1026620880,10250,10250,10250,10250,0
|
||||
20250214,171000,1026620880,10250,10250,10250,10250,0
|
||||
20250214,170900,1026620880,10250,10250,10250,10250,0
|
||||
20250214,170800,1026620880,10250,10250,10250,10250,0
|
||||
20250214,170700,1026620880,10250,10250,10250,10250,0
|
||||
20250214,170600,1026620880,10250,10250,10250,10250,2773
|
||||
20250214,170500,1026620880,10250,10250,10250,10250,0
|
||||
20250214,170400,1026620880,10250,10250,10250,10250,0
|
||||
20250214,170300,1026620880,10250,10250,10250,10250,0
|
||||
20250214,170200,1026620880,10250,10250,10250,10250,0
|
||||
20250214,170100,1026620880,10250,10250,10250,10250,0
|
||||
20250214,170000,1026620880,10250,10250,10250,10250,0
|
||||
20250214,165900,1026620880,10250,10250,10250,10250,0
|
||||
20250214,165800,1026620880,10250,10250,10250,10250,0
|
||||
20250214,165700,1026620880,10250,10250,10250,10250,0
|
||||
20250214,165600,1026620880,10250,10250,10250,10250,0
|
||||
20250214,165500,1026620880,10250,10250,10250,10250,0
|
||||
20250214,165400,1026620880,10250,10250,10250,10250,0
|
||||
20250214,165300,1026620880,10250,10250,10250,10250,0
|
||||
20250214,165200,1026620880,10250,10250,10250,10250,0
|
||||
20250214,165100,1026620880,10250,10250,10250,10250,0
|
||||
20250214,165000,1026620880,10250,10250,10250,10250,0
|
||||
20250214,164900,1026620880,10250,10250,10250,10250,0
|
||||
20250214,164800,1026620880,10250,10250,10250,10250,0
|
||||
20250214,164700,1026620880,10250,10250,10250,10250,0
|
||||
20250214,164600,1026620880,10250,10250,10250,10250,0
|
||||
20250214,164500,1026620880,10250,10250,10250,10250,0
|
||||
20250214,164400,1026620880,10250,10250,10250,10250,0
|
||||
20250214,164300,1026620880,10250,10250,10250,10250,0
|
||||
20250214,164200,1026620880,10250,10250,10250,10250,0
|
||||
20250214,164100,1026620880,10250,10250,10250,10250,0
|
||||
20250214,164000,1026620880,10250,10250,10250,10250,0
|
||||
20250214,163900,1026620880,10250,10250,10250,10250,0
|
||||
20250214,163800,1026620880,10250,10250,10250,10250,0
|
||||
20250214,163700,1026620880,10250,10250,10250,10250,0
|
||||
20250214,163600,1026620880,10250,10250,10250,10250,2773
|
||||
20250214,163500,1026620880,10250,10250,10250,10250,0
|
||||
20250214,163400,1026620880,10250,10250,10250,10250,0
|
||||
20250214,163300,1026620880,10250,10250,10250,10250,0
|
||||
20250214,163200,1026620880,10250,10250,10250,10250,0
|
||||
20250214,163100,1026620880,10250,10250,10250,10250,0
|
||||
20250214,163000,1026620880,10250,10250,10250,10250,0
|
||||
20250214,162900,1026620880,10250,10250,10250,10250,0
|
||||
20250214,162800,1026620880,10250,10250,10250,10250,0
|
||||
20250214,162700,1026620880,10250,10250,10250,10250,0
|
||||
20250214,162600,1026620880,10250,10250,10250,10250,0
|
||||
20250214,162500,1026620880,10250,10250,10250,10250,0
|
||||
20250214,162400,1026620880,10250,10250,10250,10250,0
|
||||
20250214,162300,1026620880,10250,10250,10250,10250,0
|
||||
20250214,162200,1026620880,10250,10250,10250,10250,0
|
||||
20250214,162100,1026620880,10250,10250,10250,10250,0
|
||||
20250214,162000,1026620880,10250,10250,10250,10250,0
|
||||
20250214,161900,1026620880,10250,10250,10250,10250,0
|
||||
20250214,161800,1026620880,10250,10250,10250,10250,0
|
||||
20250214,161700,1026620880,10250,10250,10250,10250,0
|
||||
20250214,161600,1026620880,10250,10250,10250,10250,0
|
||||
20250214,161500,1026620880,10250,10250,10250,10250,0
|
||||
20250214,161400,1026620880,10250,10250,10250,10250,0
|
||||
20250214,161300,1026620880,10250,10250,10250,10250,0
|
||||
20250214,161200,1026620880,10250,10250,10250,10250,0
|
||||
20250214,161100,1026620880,10250,10250,10250,10250,0
|
||||
20250214,161000,1026620880,10250,10250,10250,10250,0
|
||||
20250214,160900,1026620880,10250,10250,10250,10250,0
|
||||
20250214,160800,1026620880,10250,10250,10250,10250,0
|
||||
20250214,160700,1026620880,10250,10250,10250,10250,0
|
||||
20250214,160600,1026620880,10250,10250,10250,10250,2773
|
||||
20250214,160500,1026620880,10250,10250,10250,10250,0
|
||||
20250214,160400,1026620880,10250,10250,10250,10250,0
|
||||
20250214,160300,1026620880,10250,10250,10250,10250,0
|
||||
20250214,160200,1026620880,10250,10250,10250,10250,0
|
||||
20250214,160100,1026620880,10250,10250,10250,10250,0
|
||||
20250214,160000,1026620880,10250,10250,10250,10250,0
|
||||
20250214,155900,1026620880,10250,10250,10250,10250,0
|
||||
20250214,155800,1026620880,10250,10250,10250,10250,0
|
||||
20250214,155700,1026620880,10250,10250,10250,10250,0
|
||||
20250214,155600,1026620880,10250,10250,10250,10250,0
|
||||
20250214,155500,1026620880,10250,10250,10250,10250,0
|
||||
20250214,155400,1026620880,10250,10250,10250,10250,0
|
||||
20250214,155300,1026620880,10250,10250,10250,10250,0
|
||||
20250214,155200,1026620880,10250,10250,10250,10250,0
|
||||
20250214,155100,1026620880,10250,10250,10250,10250,0
|
||||
20250214,155000,1026620880,10250,10250,10250,10250,0
|
||||
20250214,154900,1026620880,10250,10250,10250,10250,0
|
||||
20250214,154800,1026620880,10250,10250,10250,10250,0
|
||||
20250214,154700,1026620880,10250,10250,10250,10250,0
|
||||
20250214,154600,1026620880,10250,10250,10250,10250,0
|
||||
20250214,154500,1026620880,10250,10250,10250,10250,0
|
||||
20250214,154400,1026620880,10250,10250,10250,10250,0
|
||||
20250214,154300,1026620880,10250,10250,10250,10250,0
|
||||
20250214,154200,1026620880,10250,10250,10250,10250,0
|
||||
20250214,154100,1026620880,10250,10250,10250,10250,0
|
||||
20250214,154000,1026620880,10250,10250,10250,10250,0
|
||||
20250214,153900,1026620880,10250,10250,10250,10250,0
|
||||
20250214,153800,1026620880,10250,10250,10250,10250,0
|
||||
20250214,153700,1026620880,10250,10250,10250,10250,0
|
||||
20250214,153600,1026620880,10250,10250,10250,10250,2773
|
||||
20250214,153500,1026620880,10250,10250,10250,10250,0
|
||||
20250214,153400,1026620880,10250,10250,10250,10250,0
|
||||
20250214,153300,1026620880,10250,10250,10250,10250,0
|
||||
20250214,153200,1026620880,10250,10250,10250,10250,0
|
||||
20250214,153100,1026620880,10250,10250,10250,10250,0
|
||||
20250214,153000,1026620880,10250,10250,10250,10250,2773
|
||||
20250214,152900,998197630,10210,10210,10210,10210,0
|
||||
20250214,152800,998197630,10210,10210,10210,10210,0
|
||||
20250214,152700,998197630,10210,10210,10210,10210,0
|
||||
20250214,152600,998197630,10210,10210,10210,10210,0
|
||||
20250214,152500,998197630,10210,10210,10210,10210,0
|
||||
20250214,152400,998197630,10210,10210,10210,10210,0
|
||||
20250214,152300,998197630,10210,10210,10210,10210,0
|
||||
20250214,152200,998197630,10210,10210,10210,10210,0
|
||||
20250214,152100,998197630,10210,10210,10210,10210,0
|
||||
20250214,152000,998197630,10210,10210,10210,10210,0
|
||||
20250214,151900,998197630,10210,10210,10230,10210,1050
|
||||
20250214,151800,987476010,10210,10210,10220,10210,379
|
||||
20250214,151700,983605670,10210,10210,10210,10210,25
|
||||
20250214,151600,983350420,10210,10200,10210,10200,86
|
||||
20250214,151500,982472450,10200,10240,10240,10200,801
|
||||
20250214,151400,974301970,10250,10250,10250,10250,0
|
||||
20250214,151300,974301970,10250,10250,10250,10250,5
|
||||
20250214,151200,974250720,10210,10210,10210,10210,45
|
||||
20250214,151100,973791270,10250,10210,10250,10210,51
|
||||
20250214,151000,973270520,10250,10250,10250,10250,204
|
||||
20250214,150900,971179520,10200,10250,10250,10200,1073
|
||||
20250214,150800,960231270,10250,10200,10250,10200,31
|
||||
20250214,150700,959915020,10200,10200,10200,10200,100
|
||||
20250214,150600,958895020,10200,10200,10200,10200,2600
|
||||
20250214,150500,932375020,10200,10200,10200,10200,101
|
||||
20250214,150400,931344820,10200,10250,10250,10200,3999
|
||||
20250214,150300,890477730,10250,10250,10250,10250,31
|
||||
20250214,150200,890159980,10250,10240,10250,10240,642
|
||||
20250214,150100,883579510,10240,10240,10240,10240,206
|
||||
20250214,150000,881470070,10240,10240,10240,10240,151
|
||||
20250214,145900,879923830,10240,10240,10240,10240,7
|
||||
20250214,145800,879852150,10240,10230,10240,10230,55
|
||||
20250214,145700,879289000,10220,10240,10240,10220,262
|
||||
20250214,145600,876610190,10240,10230,10240,10230,22
|
||||
20250214,145500,876385000,10240,10240,10240,10240,0
|
||||
20250214,145400,876385000,10240,10240,10240,10240,100
|
||||
20250214,145300,875361000,10250,10250,10250,10250,110
|
||||
20250214,145200,874233500,10230,10230,10230,10230,0
|
||||
20250214,145100,874233500,10230,10230,10230,10230,0
|
||||
20250214,145000,874233500,10230,10230,10230,10230,78
|
||||
20250214,144900,873435560,10230,10230,10230,10230,1013
|
||||
20250214,144800,863072570,10230,10230,10230,10230,43
|
||||
20250214,144700,862632680,10240,10240,10240,10240,88
|
||||
20250214,144600,861731560,10240,10240,10240,10230,113
|
||||
20250214,144500,860575210,10260,10260,10260,10260,0
|
||||
20250214,144400,860575210,10260,10260,10260,10260,0
|
||||
20250214,144300,860575210,10260,10260,10260,10260,462
|
||||
20250214,144200,855835090,10260,10260,10260,10260,2
|
||||
20250214,144100,855814570,10220,10220,10220,10220,0
|
||||
20250214,144000,855814570,10220,10220,10220,10220,2
|
||||
20250214,143900,855794130,10220,10220,10220,10220,0
|
||||
20250214,143800,855794130,10220,10220,10220,10220,0
|
||||
20250214,143700,855794130,10220,10220,10220,10220,0
|
||||
20250214,143600,855794130,10220,10220,10220,10220,80
|
||||
20250214,143500,854976530,10220,10220,10220,10220,0
|
||||
20250214,143400,854976530,10220,10230,10230,10220,132
|
||||
20250214,143300,853626970,10230,10230,10230,10230,0
|
||||
20250214,143200,853626970,10230,10230,10230,10230,0
|
||||
20250214,143100,853626970,10230,10230,10230,10230,999
|
||||
20250214,143000,843407200,10230,10240,10240,10230,720
|
||||
20250214,142900,836041570,10260,10260,10260,10260,50
|
||||
20250214,142800,835528570,10240,10240,10240,10240,152
|
||||
20250214,142700,833972090,10240,10240,10240,10240,16
|
||||
20250214,142600,833808250,10240,10240,10240,10240,92
|
||||
20250214,142500,832866170,10240,10240,10240,10240,0
|
||||
20250214,142400,832866170,10240,10250,10260,10240,911
|
||||
20250214,142300,823532420,10240,10240,10240,10240,561
|
||||
20250214,142200,817787780,10240,10240,10240,10240,190
|
||||
20250214,142100,815842180,10240,10240,10240,10240,350
|
||||
20250214,142000,812258180,10240,10240,10240,10240,716
|
||||
20250214,141900,804926340,10250,10250,10260,10250,585
|
||||
20250214,141800,798929610,10260,10260,10260,10260,116
|
||||
20250214,141700,797739450,10250,10250,10250,10250,0
|
||||
20250214,141600,797739450,10250,10250,10250,10250,3
|
||||
20250214,141500,797708700,10260,10250,10260,10250,805
|
||||
20250214,141400,789454150,10250,10260,10260,10250,1301
|
||||
20250214,141300,776106170,10260,10260,10260,10260,93
|
||||
20250214,141200,775151990,10260,10260,10270,10260,123
|
||||
20250214,141100,773890000,10270,10270,10270,10270,10
|
||||
20250214,141000,773787300,10270,10270,10270,10270,0
|
||||
20250214,140900,773787300,10270,10270,10270,10270,5
|
||||
20250214,140800,773735950,10270,10270,10270,10270,0
|
||||
20250214,140700,773735950,10270,10270,10270,10270,0
|
||||
20250214,140600,773735950,10270,10260,10270,10260,31
|
||||
20250214,140500,773417880,10270,10270,10270,10270,21
|
||||
20250214,140400,773202210,10270,10270,10270,10270,2
|
||||
20250214,140300,773181670,10270,10270,10270,10270,1
|
||||
20250214,140200,773171400,10260,10260,10260,10260,10
|
||||
20250214,140100,773068800,10270,10270,10270,10270,1
|
||||
20250214,140000,773058530,10270,10270,10270,10270,5
|
||||
20250214,135900,773007180,10260,10260,10260,10260,0
|
||||
20250214,135800,773007180,10260,10250,10260,10250,96
|
||||
20250214,135700,772022480,10260,10260,10260,10260,7
|
||||
20250214,135600,771950660,10260,10260,10260,10260,31
|
||||
20250214,135500,771632600,10270,10280,10280,10270,101
|
||||
20250214,135400,770594330,10280,10280,10280,10280,100
|
||||
20250214,135300,769566330,10280,10280,10280,10280,0
|
||||
20250214,135200,769566330,10280,10280,10280,10280,10
|
||||
20250214,135100,769463530,10290,10290,10290,10290,0
|
||||
20250214,135000,769463530,10290,10290,10290,10290,110
|
||||
20250214,134900,768331630,10290,10290,10290,10290,0
|
||||
20250214,134800,768331630,10290,10290,10290,10290,10
|
||||
20250214,134700,768228730,10260,10280,10280,10260,74
|
||||
20250214,134600,767468030,10290,10290,10290,10290,101
|
||||
20250214,134500,766428740,10290,10290,10290,10290,34
|
||||
20250214,134400,766078880,10280,10290,10290,10280,7
|
||||
20250214,134300,766006870,10300,10300,10300,10300,0
|
||||
20250214,134200,766006870,10300,10300,10300,10300,103
|
||||
20250214,134100,764945970,10300,10300,10300,10300,0
|
||||
20250214,134000,764945970,10300,10290,10300,10290,600
|
||||
20250214,133900,758769000,10290,10290,10290,10290,0
|
||||
20250214,133800,758769000,10290,10280,10290,10280,97
|
||||
20250214,133700,757771670,10260,10260,10260,10260,1282
|
||||
20250214,133600,744618350,10260,10260,10260,10260,0
|
||||
20250214,133500,744618350,10260,10260,10260,10260,0
|
||||
20250214,133400,744618350,10260,10260,10260,10260,4
|
||||
20250214,133300,744577310,10270,10270,10270,10270,0
|
||||
20250214,133200,744577310,10270,10270,10270,10270,459
|
||||
20250214,133100,739863380,10280,10280,10280,10280,89
|
||||
20250214,133000,738948460,10280,10280,10280,10280,100
|
||||
20250214,132900,737920460,10280,10280,10280,10280,7
|
||||
20250214,132800,737848500,10280,10280,10280,10280,0
|
||||
20250214,132700,737848500,10280,10290,10290,10280,382
|
||||
20250214,132600,733917970,10290,10280,10290,10270,28
|
||||
20250214,132500,733630250,10270,10270,10270,10270,0
|
||||
20250214,132400,733630250,10270,10270,10270,10270,10
|
||||
20250214,132300,733527550,10270,10290,10290,10270,213
|
||||
20250214,132200,731336160,10290,10290,10290,10290,1
|
||||
20250214,132100,731325870,10270,10270,10270,10270,39
|
||||
20250214,132000,730925340,10270,10270,10270,10270,100
|
||||
20250214,131900,729898340,10270,10270,10270,10270,0
|
||||
20250214,131800,729898340,10270,10270,10270,10270,52
|
||||
20250214,131700,729364300,10260,10260,10260,10260,88
|
||||
20250214,131600,728461420,10270,10270,10270,10270,85
|
||||
20250214,131500,727588470,10270,10260,10270,10260,46
|
||||
20250214,131400,727116460,10270,10270,10280,10270,112
|
||||
20250214,131300,725966190,10290,10290,10290,10290,0
|
||||
20250214,131200,725966190,10290,10290,10290,10290,9
|
||||
20250214,131100,725873580,10280,10280,10280,10280,27
|
||||
20250214,131000,725596020,10280,10280,10280,10280,0
|
||||
20250214,130900,725596020,10280,10280,10280,10280,23
|
||||
20250214,130800,725359580,10280,10280,10280,10280,0
|
||||
20250214,130700,725359580,10280,10280,10280,10280,1
|
||||
20250214,130600,725349300,10280,10280,10280,10280,12
|
||||
20250214,130500,725225940,10280,10270,10280,10270,9
|
||||
20250214,130400,725133430,10270,10270,10270,10270,1
|
||||
20250214,130300,725123160,10270,10270,10270,10270,0
|
||||
20250214,130200,725123160,10270,10270,10270,10270,0
|
||||
20250214,130100,725123160,10270,10270,10270,10270,0
|
||||
20250214,130000,725123160,10270,10270,10270,10270,243
|
||||
20250214,125900,722627550,10270,10270,10270,10270,9
|
||||
20250214,125800,722535120,10260,10260,10260,10260,0
|
||||
20250214,125700,722535120,10260,10250,10260,10250,177
|
||||
20250214,125600,720719600,10250,10250,10250,10250,0
|
||||
20250214,125500,720719600,10250,10250,10250,10250,0
|
||||
20250214,125400,720719600,10250,10250,10250,10250,0
|
||||
20250214,125300,720719600,10250,10250,10250,10250,0
|
||||
20250214,125200,720719600,10250,10250,10250,10250,0
|
||||
20250214,125100,720719600,10250,10250,10250,10250,0
|
||||
20250214,125000,720719600,10250,10250,10250,10250,0
|
||||
20250214,124900,720719600,10250,10250,10250,10250,12
|
||||
20250214,124800,720596600,10250,10250,10250,10250,300
|
||||
20250214,124700,717521600,10250,10250,10250,10250,3
|
||||
20250214,124600,717490850,10240,10240,10240,10240,0
|
||||
20250214,124500,717490850,10240,10240,10240,10240,1598
|
||||
20250214,124400,701127330,10240,10240,10240,10240,21
|
||||
20250214,124300,700912290,10250,10250,10250,10250,0
|
||||
20250214,124200,700912290,10250,10250,10250,10250,0
|
||||
20250214,124100,700912290,10250,10250,10250,10250,0
|
||||
20250214,124000,700912290,10250,10250,10250,10250,7
|
||||
20250214,123900,700840540,10250,10240,10250,10240,23
|
||||
20250214,123800,700604960,10240,10240,10240,10240,0
|
||||
20250214,123700,700604960,10240,10240,10240,10240,0
|
||||
20250214,123600,700604960,10240,10240,10240,10240,0
|
||||
20250214,123500,700604960,10240,10240,10240,10240,0
|
||||
20250214,123400,700604960,10240,10240,10240,10240,0
|
||||
20250214,123300,700604960,10240,10240,10240,10240,178
|
||||
20250214,123200,698782240,10230,10230,10230,10230,1
|
||||
20250214,123100,698772010,10240,10240,10240,10240,0
|
||||
20250214,123000,698772010,10240,10240,10240,10240,800
|
||||
20250214,122900,690580010,10240,10240,10240,10240,0
|
||||
20250214,122800,690580010,10240,10230,10240,10230,640
|
||||
20250214,122700,684032800,10240,10240,10240,10240,0
|
||||
20250214,122600,684032800,10240,10240,10240,10240,0
|
||||
20250214,122500,684032800,10240,10240,10240,10240,72
|
||||
20250214,122400,683295520,10240,10240,10240,10240,0
|
||||
20250214,122300,683295520,10240,10240,10240,10240,1
|
||||
20250214,122200,683285280,10230,10230,10230,10230,0
|
||||
20250214,122100,683285280,10230,10230,10230,10230,0
|
||||
20250214,122000,683285280,10230,10230,10230,10230,0
|
||||
20250214,121900,683285280,10230,10230,10230,10230,0
|
||||
20250214,121800,683285280,10230,10230,10230,10230,5
|
||||
20250214,121700,683234130,10230,10240,10240,10230,1143
|
||||
20250214,121600,671541220,10240,10240,10240,10240,29
|
||||
20250214,121500,671244260,10260,10260,10260,10260,0
|
||||
20250214,121400,671244260,10260,10260,10260,10260,4
|
||||
20250214,121300,671203220,10260,10250,10260,10250,11
|
||||
20250214,121200,671090420,10250,10250,10250,10250,0
|
||||
20250214,121100,671090420,10250,10250,10250,10240,271
|
||||
20250214,121000,668314270,10240,10240,10240,10240,181
|
||||
20250214,120900,666460830,10250,10250,10250,10250,0
|
||||
20250214,120800,666460830,10250,10250,10250,10250,24
|
||||
20250214,120700,666214830,10240,10240,10240,10240,103
|
||||
20250214,120600,665160110,10240,10240,10240,10240,88
|
||||
20250214,120500,664258990,10240,10240,10240,10240,41
|
||||
20250214,120400,663839150,10260,10260,10260,10260,1
|
||||
20250214,120300,663828890,10240,10240,10240,10240,4
|
||||
20250214,120200,663787930,10240,10240,10240,10240,96
|
||||
20250214,120100,662804890,10250,10250,10250,10250,112
|
||||
20250214,120000,661656890,10250,10250,10250,10250,0
|
||||
20250214,115900,661656890,10250,10250,10250,10250,0
|
||||
20250214,115800,661656890,10250,10250,10250,10250,198
|
||||
20250214,115700,659627390,10250,10250,10250,10250,1
|
||||
20250214,115600,659617140,10250,10250,10250,10250,4
|
||||
20250214,115500,659576140,10250,10250,10250,10250,0
|
||||
20250214,115400,659576140,10250,10250,10250,10250,0
|
||||
20250214,115300,659576140,10250,10250,10250,10250,0
|
||||
20250214,115200,659576140,10250,10250,10250,10250,0
|
||||
20250214,115100,659576140,10250,10250,10250,10250,126
|
||||
20250214,115000,658284640,10270,10270,10270,10270,0
|
||||
20250214,114900,658284640,10270,10270,10270,10270,0
|
||||
20250214,114800,658284640,10270,10260,10270,10260,294
|
||||
20250214,114700,655267770,10270,10290,10290,10270,145
|
||||
20250214,114600,653778540,10290,10290,10290,10290,0
|
||||
20250214,114500,653778540,10290,10290,10290,10290,5
|
||||
20250214,114400,653727090,10290,10290,10290,10290,183
|
||||
20250214,114300,651844020,10290,10290,10290,10290,0
|
||||
20250214,114200,651844020,10290,10270,10290,10270,13
|
||||
20250214,114100,651710390,10270,10270,10270,10270,0
|
||||
20250214,114000,651710390,10270,10270,10270,10270,194
|
||||
20250214,113900,649718010,10270,10270,10270,10270,0
|
||||
20250214,113800,649718010,10270,10260,10270,10260,144
|
||||
20250214,113700,648240510,10250,10250,10250,10250,0
|
||||
20250214,113600,648240510,10250,10250,10250,10250,6
|
||||
20250214,113500,648179010,10250,10250,10250,10250,40
|
||||
20250214,113400,647769010,10240,10240,10240,10240,16
|
||||
20250214,113300,647605170,10240,10240,10240,10240,198
|
||||
20250214,113200,645577650,10250,10250,10250,10250,0
|
||||
20250214,113100,645577650,10250,10240,10250,10240,14
|
||||
20250214,113000,645434190,10240,10250,10250,10240,155
|
||||
20250214,112900,643846340,10260,10260,10260,10260,41
|
||||
20250214,112800,643425680,10270,10270,10270,10270,0
|
||||
20250214,112700,643425680,10270,10270,10270,10270,163
|
||||
20250214,112600,641751670,10250,10250,10250,10250,0
|
||||
20250214,112500,641751670,10250,10250,10250,10250,0
|
||||
20250214,112400,641751670,10250,10250,10250,10250,0
|
||||
20250214,112300,641751670,10250,10250,10250,10250,259
|
||||
20250214,112200,639096920,10250,10240,10250,10240,1121
|
||||
20250214,112100,627608650,10240,10240,10240,10240,5
|
||||
20250214,112000,627557450,10240,10240,10240,10240,6
|
||||
20250214,111900,627496010,10240,10240,10240,10240,3
|
||||
20250214,111800,627465290,10220,10220,10220,10220,0
|
||||
20250214,111700,627465290,10220,10220,10220,10220,0
|
||||
20250214,111600,627465290,10220,10220,10220,10220,1
|
||||
20250214,111500,627455070,10230,10230,10230,10230,0
|
||||
20250214,111400,627455070,10230,10230,10230,10230,0
|
||||
20250214,111300,627455070,10230,10240,10240,10230,1032
|
||||
20250214,111200,616897060,10240,10240,10240,10240,5
|
||||
20250214,111100,616845860,10240,10240,10240,10230,84
|
||||
20250214,111000,615986480,10250,10250,10250,10250,1
|
||||
20250214,110900,615976230,10240,10240,10240,10240,40
|
||||
20250214,110800,615566630,10250,10240,10250,10240,436
|
||||
20250214,110700,611098500,10230,10230,10230,10230,40
|
||||
20250214,110600,610689300,10240,10240,10240,10240,11
|
||||
20250214,110500,610576660,10240,10240,10240,10240,5
|
||||
20250214,110400,610525460,10240,10240,10240,10240,104
|
||||
20250214,110300,609460500,10240,10240,10240,10240,0
|
||||
20250214,110200,609460500,10240,10240,10240,10240,4
|
||||
20250214,110100,609419540,10240,10240,10240,10240,1
|
||||
20250214,110000,609409300,10240,10230,10240,10230,4
|
||||
20250214,105900,609368350,10230,10230,10230,10230,0
|
||||
20250214,105800,609368350,10230,10230,10230,10230,18
|
||||
20250214,105700,609184210,10230,10230,10230,10230,0
|
||||
20250214,105600,609184210,10230,10220,10230,10220,402
|
||||
20250214,105500,605075750,10220,10220,10220,10220,100
|
||||
20250214,105400,604053750,10220,10220,10220,10220,316
|
||||
20250214,105300,600824230,10220,10220,10220,10220,0
|
||||
20250214,105200,600824230,10220,10220,10220,10220,0
|
||||
20250214,105100,600824230,10220,10210,10220,10210,1452
|
||||
20250214,105000,585999290,10200,10200,10200,10200,0
|
||||
20250214,104900,585999290,10200,10200,10200,10200,362
|
||||
20250214,104800,582306890,10190,10200,10200,10190,65
|
||||
20250214,104700,581643980,10190,10190,10190,10190,0
|
||||
20250214,104600,581643980,10190,10190,10190,10190,0
|
||||
20250214,104500,581643980,10190,10190,10190,10190,0
|
||||
20250214,104400,581643980,10190,10190,10190,10190,0
|
||||
20250214,104300,581643980,10190,10210,10210,10190,5
|
||||
20250214,104200,581592950,10200,10210,10210,10200,142
|
||||
20250214,104100,580144540,10210,10210,10210,10210,45
|
||||
20250214,104000,579685090,10210,10210,10210,10210,0
|
||||
20250214,103900,579685090,10210,10210,10210,10210,54
|
||||
20250214,103800,579133750,10210,10210,10210,10210,0
|
||||
20250214,103700,579133750,10210,10210,10210,10210,50
|
||||
20250214,103600,578623250,10210,10210,10210,10210,11
|
||||
20250214,103500,578510940,10200,10200,10200,10200,0
|
||||
20250214,103400,578510940,10200,10210,10210,10200,426
|
||||
20250214,103300,574165730,10210,10210,10210,10210,21
|
||||
20250214,103200,573951320,10200,10200,10200,10200,0
|
||||
20250214,103100,573951320,10200,10200,10210,10200,345
|
||||
20250214,103000,570428890,10210,10220,10220,10210,515
|
||||
20250214,102900,565170730,10220,10220,10220,10220,204
|
||||
20250214,102800,563085850,10220,10220,10220,10220,1
|
||||
20250214,102700,563075630,10230,10230,10230,10230,0
|
||||
20250214,102600,563075630,10230,10220,10230,10220,105
|
||||
20250214,102500,562002480,10230,10230,10230,10230,100
|
||||
20250214,102400,560979480,10230,10230,10230,10230,5
|
||||
20250214,102300,560928330,10230,10230,10230,10230,666
|
||||
20250214,102200,554115150,10230,10230,10230,10230,0
|
||||
20250214,102100,554115150,10230,10250,10250,10230,762
|
||||
20250214,102000,546309890,10250,10230,10250,10230,300
|
||||
20250214,101900,543240870,10230,10240,10240,10230,1606
|
||||
20250214,101800,526808850,10240,10240,10240,10240,100
|
||||
20250214,101700,525784850,10240,10250,10250,10240,501
|
||||
20250214,101600,520654130,10240,10240,10240,10240,5
|
||||
20250214,101500,520602930,10230,10230,10230,10230,0
|
||||
20250214,101400,520602930,10230,10250,10250,10230,1186
|
||||
20250214,101300,508464380,10250,10250,10250,10250,0
|
||||
20250214,101200,508464380,10250,10250,10250,10250,0
|
||||
20250214,101100,508464380,10250,10250,10250,10250,81
|
||||
20250214,101000,507634130,10240,10240,10240,10240,0
|
||||
20250214,100900,507634130,10240,10240,10250,10240,281
|
||||
20250214,100800,504756580,10240,10250,10250,10240,281
|
||||
20250214,100700,501878140,10260,10270,10270,10260,106
|
||||
20250214,100600,500790530,10260,10260,10260,10260,909
|
||||
20250214,100500,491464190,10260,10260,10260,10260,51
|
||||
20250214,100400,490940930,10250,10240,10250,10240,180
|
||||
20250214,100300,489096800,10250,10240,10250,10240,102
|
||||
20250214,100200,488051310,10250,10250,10250,10250,179
|
||||
20250214,100100,486216560,10250,10250,10250,10250,137
|
||||
20250214,100000,484812310,10250,10260,10260,10250,25
|
||||
20250214,095900,484555970,10260,10270,10270,10260,600
|
||||
20250214,095800,478398090,10270,10270,10270,10270,13
|
||||
20250214,095700,478264580,10270,10280,10290,10270,303
|
||||
20250214,095600,475150750,10280,10280,10280,10280,200
|
||||
20250214,095500,473094750,10290,10290,10290,10290,117
|
||||
20250214,095400,471890820,10290,10290,10290,10290,0
|
||||
20250214,095300,471890820,10290,10290,10290,10290,22
|
||||
20250214,095200,471664440,10290,10290,10290,10290,13
|
||||
20250214,095100,471530670,10290,10260,10290,10260,81
|
||||
20250214,095000,470697210,10260,10260,10260,10260,147
|
||||
20250214,094900,469188990,10250,10250,10250,10250,2
|
||||
20250214,094800,469168490,10240,10240,10240,10240,171
|
||||
20250214,094700,467417450,10240,10270,10270,10240,2986
|
||||
20250214,094600,436797150,10290,10290,10290,10290,0
|
||||
20250214,094500,436797150,10290,10290,10290,10290,281
|
||||
20250214,094400,433905660,10290,10300,10300,10290,227
|
||||
20250214,094300,431569590,10300,10290,10300,10290,5
|
||||
20250214,094200,431518130,10290,10280,10290,10280,164
|
||||
20250214,094100,429832070,10270,10280,10290,10270,2299
|
||||
20250214,094000,406215920,10280,10280,10280,10280,123
|
||||
20250214,093900,404951480,10270,10280,10280,10270,1328
|
||||
20250214,093800,391310920,10280,10280,10280,10280,2
|
||||
20250214,093700,391290360,10280,10280,10300,10280,132
|
||||
20250214,093600,389932960,10280,10300,10300,10280,302
|
||||
20250214,093500,386826370,10280,10280,10300,10270,273
|
||||
20250214,093400,384021680,10330,10330,10330,10300,820
|
||||
20250214,093300,375559930,10330,10300,10330,10300,27
|
||||
20250214,093200,375281650,10260,10340,10340,10260,1041
|
||||
20250214,093100,364600660,10300,10340,10340,10300,225
|
||||
20250214,093000,362277060,10340,10310,10340,10260,184
|
||||
20250214,092900,360387490,10350,10310,10350,10310,1167
|
||||
20250214,092800,348347720,10360,10360,10360,10360,5
|
||||
20250214,092700,348295920,10360,10360,10360,10310,11509
|
||||
20250214,092600,229296520,10360,10350,10370,10340,777
|
||||
20250214,092500,221243770,10350,10380,10390,10350,3892
|
||||
20250214,092400,180911270,10370,10340,10370,10330,331
|
||||
20250214,092300,177483520,10350,10340,10370,10340,221
|
||||
20250214,092200,175195310,10340,10390,10390,10340,120
|
||||
20250214,092100,173949030,10390,10300,10400,10300,5360
|
||||
20250214,092000,118411420,10300,10290,10300,10290,1613
|
||||
20250214,091900,101802920,10300,10250,10300,10250,1387
|
||||
20250214,091800,87550160,10240,10250,10250,10240,1373
|
||||
20250214,091700,73486120,10240,10230,10240,10230,922
|
||||
20250214,091600,64053770,10230,10220,10230,10220,7
|
||||
20250214,091500,63982170,10220,10220,10220,10220,10
|
||||
20250214,091400,63879970,10210,10210,10210,10210,5
|
||||
20250214,091300,63828920,10190,10190,10190,10190,100
|
||||
20250214,091200,62809920,10250,10210,10250,10210,1772
|
||||
20250214,091100,44681990,10210,10210,10210,10200,209
|
||||
20250214,091000,42548500,10210,10210,10210,10210,21
|
||||
20250214,090900,42334090,10180,10180,10180,10180,5
|
||||
20250214,090800,42283190,10170,10180,10180,10170,256
|
||||
20250214,090700,39679660,10180,10220,10220,10180,757
|
||||
20250214,090600,31953240,10230,10230,10230,10230,763
|
||||
20250214,090500,24147750,10230,10150,10230,10150,373
|
||||
20250214,090400,20358070,10150,10150,10150,10150,102
|
||||
20250214,090300,19322770,10140,10140,10140,10140,545
|
||||
20250214,090200,13796470,10140,10140,10140,10140,1
|
||||
20250214,090100,13786330,10130,10150,10150,10110,1030
|
||||
20250214,090000,3357470,10150,10180,10180,10150,330
|
||||
|
Reference in New Issue
Block a user