Update 2025-02-14 2854 candle_min
This commit is contained in:
610
023350/min/candle-20250214.csv
Normal file
610
023350/min/candle-20250214.csv
Normal file
@@ -0,0 +1,610 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,190800,190759820,5530,5530,5530,5530,1198
|
||||
20250214,190700,190759820,5530,5530,5530,5530,0
|
||||
20250214,190600,190759820,5530,5530,5530,5530,0
|
||||
20250214,190500,190759820,5530,5530,5530,5530,0
|
||||
20250214,190400,190759820,5530,5530,5530,5530,0
|
||||
20250214,190300,190759820,5530,5530,5530,5530,0
|
||||
20250214,190200,190759820,5530,5530,5530,5530,0
|
||||
20250214,190100,190759820,5530,5530,5530,5530,0
|
||||
20250214,190000,190759820,5530,5530,5530,5530,0
|
||||
20250214,185900,190759820,5530,5530,5530,5530,0
|
||||
20250214,185800,190759820,5530,5530,5530,5530,0
|
||||
20250214,185700,190759820,5530,5530,5530,5530,0
|
||||
20250214,185600,190759820,5530,5530,5530,5530,0
|
||||
20250214,185500,190759820,5530,5530,5530,5530,0
|
||||
20250214,185400,190759820,5530,5530,5530,5530,0
|
||||
20250214,185300,190759820,5530,5530,5530,5530,0
|
||||
20250214,185200,190759820,5530,5530,5530,5530,0
|
||||
20250214,185100,190759820,5530,5530,5530,5530,0
|
||||
20250214,185000,190759820,5530,5530,5530,5530,0
|
||||
20250214,184900,190759820,5530,5530,5530,5530,0
|
||||
20250214,184800,190759820,5530,5530,5530,5530,0
|
||||
20250214,184700,190759820,5530,5530,5530,5530,0
|
||||
20250214,184600,190759820,5530,5530,5530,5530,0
|
||||
20250214,184500,190759820,5530,5530,5530,5530,0
|
||||
20250214,184400,190759820,5530,5530,5530,5530,0
|
||||
20250214,184300,190759820,5530,5530,5530,5530,0
|
||||
20250214,184200,190759820,5530,5530,5530,5530,0
|
||||
20250214,184100,190759820,5530,5530,5530,5530,0
|
||||
20250214,184000,190759820,5530,5530,5530,5530,0
|
||||
20250214,183900,190759820,5530,5530,5530,5530,0
|
||||
20250214,183800,190759820,5530,5530,5530,5530,1198
|
||||
20250214,183700,190759820,5530,5530,5530,5530,0
|
||||
20250214,183600,190759820,5530,5530,5530,5530,0
|
||||
20250214,183500,190759820,5530,5530,5530,5530,0
|
||||
20250214,183400,190759820,5530,5530,5530,5530,0
|
||||
20250214,183300,190759820,5530,5530,5530,5530,0
|
||||
20250214,183200,190759820,5530,5530,5530,5530,0
|
||||
20250214,183100,190759820,5530,5530,5530,5530,0
|
||||
20250214,183000,190759820,5530,5530,5530,5530,0
|
||||
20250214,182900,190759820,5530,5530,5530,5530,0
|
||||
20250214,182800,190759820,5530,5530,5530,5530,0
|
||||
20250214,182700,190759820,5530,5530,5530,5530,0
|
||||
20250214,182600,190759820,5530,5530,5530,5530,0
|
||||
20250214,182500,190759820,5530,5530,5530,5530,0
|
||||
20250214,182400,190759820,5530,5530,5530,5530,0
|
||||
20250214,182300,190759820,5530,5530,5530,5530,0
|
||||
20250214,182200,190759820,5530,5530,5530,5530,0
|
||||
20250214,182100,190759820,5530,5530,5530,5530,0
|
||||
20250214,182000,190759820,5530,5530,5530,5530,0
|
||||
20250214,181900,190759820,5530,5530,5530,5530,0
|
||||
20250214,181800,190759820,5530,5530,5530,5530,0
|
||||
20250214,181700,190759820,5530,5530,5530,5530,0
|
||||
20250214,181600,190759820,5530,5530,5530,5530,0
|
||||
20250214,181500,190759820,5530,5530,5530,5530,0
|
||||
20250214,181400,190759820,5530,5530,5530,5530,0
|
||||
20250214,181300,190759820,5530,5530,5530,5530,0
|
||||
20250214,181200,190759820,5530,5530,5530,5530,0
|
||||
20250214,181100,190759820,5530,5530,5530,5530,0
|
||||
20250214,181000,190759820,5530,5530,5530,5530,0
|
||||
20250214,180900,190759820,5530,5530,5530,5530,0
|
||||
20250214,180800,190759820,5530,5530,5530,5530,1198
|
||||
20250214,180700,190759820,5530,5530,5530,5530,0
|
||||
20250214,180600,190759820,5530,5530,5530,5530,0
|
||||
20250214,180500,190759820,5530,5530,5530,5530,0
|
||||
20250214,180400,190759820,5530,5530,5530,5530,0
|
||||
20250214,180300,190759820,5530,5530,5530,5530,0
|
||||
20250214,180200,190759820,5530,5530,5530,5530,0
|
||||
20250214,180100,190759820,5530,5530,5530,5530,0
|
||||
20250214,180000,190759820,5530,5530,5530,5530,0
|
||||
20250214,175900,190759820,5530,5530,5530,5530,0
|
||||
20250214,175800,190759820,5530,5530,5530,5530,0
|
||||
20250214,175700,190759820,5530,5530,5530,5530,0
|
||||
20250214,175600,190759820,5530,5530,5530,5530,0
|
||||
20250214,175500,190759820,5530,5530,5530,5530,0
|
||||
20250214,175400,190759820,5530,5530,5530,5530,0
|
||||
20250214,175300,190759820,5530,5530,5530,5530,0
|
||||
20250214,175200,190759820,5530,5530,5530,5530,0
|
||||
20250214,175100,190759820,5530,5530,5530,5530,0
|
||||
20250214,175000,190759820,5530,5530,5530,5530,0
|
||||
20250214,174900,190759820,5530,5530,5530,5530,0
|
||||
20250214,174800,190759820,5530,5530,5530,5530,0
|
||||
20250214,174700,190759820,5530,5530,5530,5530,0
|
||||
20250214,174600,190759820,5530,5530,5530,5530,0
|
||||
20250214,174500,190759820,5530,5530,5530,5530,0
|
||||
20250214,174400,190759820,5530,5530,5530,5530,0
|
||||
20250214,174300,190759820,5530,5530,5530,5530,0
|
||||
20250214,174200,190759820,5530,5530,5530,5530,0
|
||||
20250214,174100,190759820,5530,5530,5530,5530,0
|
||||
20250214,174000,190759820,5530,5530,5530,5530,0
|
||||
20250214,173900,190759820,5530,5530,5530,5530,0
|
||||
20250214,173800,190759820,5530,5530,5530,5530,1198
|
||||
20250214,173700,190759820,5530,5530,5530,5530,0
|
||||
20250214,173600,190759820,5530,5530,5530,5530,0
|
||||
20250214,173500,190759820,5530,5530,5530,5530,0
|
||||
20250214,173400,190759820,5530,5530,5530,5530,0
|
||||
20250214,173300,190759820,5530,5530,5530,5530,0
|
||||
20250214,173200,190759820,5530,5530,5530,5530,0
|
||||
20250214,173100,190759820,5530,5530,5530,5530,0
|
||||
20250214,173000,190759820,5530,5530,5530,5530,0
|
||||
20250214,172900,190759820,5530,5530,5530,5530,0
|
||||
20250214,172800,190759820,5530,5530,5530,5530,0
|
||||
20250214,172700,190759820,5530,5530,5530,5530,0
|
||||
20250214,172600,190759820,5530,5530,5530,5530,0
|
||||
20250214,172500,190759820,5530,5530,5530,5530,0
|
||||
20250214,172400,190759820,5530,5530,5530,5530,0
|
||||
20250214,172300,190759820,5530,5530,5530,5530,0
|
||||
20250214,172200,190759820,5530,5530,5530,5530,0
|
||||
20250214,172100,190759820,5530,5530,5530,5530,0
|
||||
20250214,172000,190759820,5530,5530,5530,5530,0
|
||||
20250214,171900,190759820,5530,5530,5530,5530,0
|
||||
20250214,171800,190759820,5530,5530,5530,5530,0
|
||||
20250214,171700,190759820,5530,5530,5530,5530,0
|
||||
20250214,171600,190759820,5530,5530,5530,5530,0
|
||||
20250214,171500,190759820,5530,5530,5530,5530,0
|
||||
20250214,171400,190759820,5530,5530,5530,5530,0
|
||||
20250214,171300,190759820,5530,5530,5530,5530,0
|
||||
20250214,171200,190759820,5530,5530,5530,5530,0
|
||||
20250214,171100,190759820,5530,5530,5530,5530,0
|
||||
20250214,171000,190759820,5530,5530,5530,5530,0
|
||||
20250214,170900,190759820,5530,5530,5530,5530,0
|
||||
20250214,170800,190759820,5530,5530,5530,5530,1198
|
||||
20250214,170700,190759820,5530,5530,5530,5530,0
|
||||
20250214,170600,190759820,5530,5530,5530,5530,0
|
||||
20250214,170500,190759820,5530,5530,5530,5530,0
|
||||
20250214,170400,190759820,5530,5530,5530,5530,0
|
||||
20250214,170300,190759820,5530,5530,5530,5530,0
|
||||
20250214,170200,190759820,5530,5530,5530,5530,0
|
||||
20250214,170100,190759820,5530,5530,5530,5530,0
|
||||
20250214,170000,190759820,5530,5530,5530,5530,0
|
||||
20250214,165900,190759820,5530,5530,5530,5530,0
|
||||
20250214,165800,190759820,5530,5530,5530,5530,0
|
||||
20250214,165700,190759820,5530,5530,5530,5530,0
|
||||
20250214,165600,190759820,5530,5530,5530,5530,0
|
||||
20250214,165500,190759820,5530,5530,5530,5530,0
|
||||
20250214,165400,190759820,5530,5530,5530,5530,0
|
||||
20250214,165300,190759820,5530,5530,5530,5530,0
|
||||
20250214,165200,190759820,5530,5530,5530,5530,0
|
||||
20250214,165100,190759820,5530,5530,5530,5530,0
|
||||
20250214,165000,190759820,5530,5530,5530,5530,0
|
||||
20250214,164900,190759820,5530,5530,5530,5530,0
|
||||
20250214,164800,190759820,5530,5530,5530,5530,0
|
||||
20250214,164700,190759820,5530,5530,5530,5530,0
|
||||
20250214,164600,190759820,5530,5530,5530,5530,0
|
||||
20250214,164500,190759820,5530,5530,5530,5530,0
|
||||
20250214,164400,190759820,5530,5530,5530,5530,0
|
||||
20250214,164300,190759820,5530,5530,5530,5530,0
|
||||
20250214,164200,190759820,5530,5530,5530,5530,0
|
||||
20250214,164100,190759820,5530,5530,5530,5530,0
|
||||
20250214,164000,190759820,5530,5530,5530,5530,0
|
||||
20250214,163900,190759820,5530,5530,5530,5530,0
|
||||
20250214,163800,190759820,5530,5530,5530,5530,1198
|
||||
20250214,163700,190759820,5530,5530,5530,5530,0
|
||||
20250214,163600,190759820,5530,5530,5530,5530,0
|
||||
20250214,163500,190759820,5530,5530,5530,5530,0
|
||||
20250214,163400,190759820,5530,5530,5530,5530,0
|
||||
20250214,163300,190759820,5530,5530,5530,5530,0
|
||||
20250214,163200,190759820,5530,5530,5530,5530,0
|
||||
20250214,163100,190759820,5530,5530,5530,5530,0
|
||||
20250214,163000,190759820,5530,5530,5530,5530,0
|
||||
20250214,162900,190759820,5530,5530,5530,5530,0
|
||||
20250214,162800,190759820,5530,5530,5530,5530,0
|
||||
20250214,162700,190759820,5530,5530,5530,5530,0
|
||||
20250214,162600,190759820,5530,5530,5530,5530,0
|
||||
20250214,162500,190759820,5530,5530,5530,5530,0
|
||||
20250214,162400,190759820,5530,5530,5530,5530,0
|
||||
20250214,162300,190759820,5530,5530,5530,5530,0
|
||||
20250214,162200,190759820,5530,5530,5530,5530,0
|
||||
20250214,162100,190759820,5530,5530,5530,5530,0
|
||||
20250214,162000,190759820,5530,5530,5530,5530,0
|
||||
20250214,161900,190759820,5530,5530,5530,5530,0
|
||||
20250214,161800,190759820,5530,5530,5530,5530,0
|
||||
20250214,161700,190759820,5530,5530,5530,5530,0
|
||||
20250214,161600,190759820,5530,5530,5530,5530,0
|
||||
20250214,161500,190759820,5530,5530,5530,5530,0
|
||||
20250214,161400,190759820,5530,5530,5530,5530,0
|
||||
20250214,161300,190759820,5530,5530,5530,5530,0
|
||||
20250214,161200,190759820,5530,5530,5530,5530,0
|
||||
20250214,161100,190759820,5530,5530,5530,5530,0
|
||||
20250214,161000,190759820,5530,5530,5530,5530,0
|
||||
20250214,160900,190759820,5530,5530,5530,5530,0
|
||||
20250214,160800,190759820,5530,5530,5530,5530,1198
|
||||
20250214,160700,190759820,5530,5530,5530,5530,0
|
||||
20250214,160600,190759820,5530,5530,5530,5530,0
|
||||
20250214,160500,190759820,5530,5530,5530,5530,0
|
||||
20250214,160400,190759820,5530,5530,5530,5530,0
|
||||
20250214,160300,190759820,5530,5530,5530,5530,0
|
||||
20250214,160200,190759820,5530,5530,5530,5530,0
|
||||
20250214,160100,190759820,5530,5530,5530,5530,0
|
||||
20250214,160000,190759820,5530,5530,5530,5530,0
|
||||
20250214,155900,190759820,5530,5530,5530,5530,0
|
||||
20250214,155800,190759820,5530,5530,5530,5530,0
|
||||
20250214,155700,190759820,5530,5530,5530,5530,0
|
||||
20250214,155600,190759820,5530,5530,5530,5530,0
|
||||
20250214,155500,190759820,5530,5530,5530,5530,0
|
||||
20250214,155400,190759820,5530,5530,5530,5530,0
|
||||
20250214,155300,190759820,5530,5530,5530,5530,0
|
||||
20250214,155200,190759820,5530,5530,5530,5530,0
|
||||
20250214,155100,190759820,5530,5530,5530,5530,0
|
||||
20250214,155000,190759820,5530,5530,5530,5530,0
|
||||
20250214,154900,190759820,5530,5530,5530,5530,0
|
||||
20250214,154800,190759820,5530,5530,5530,5530,0
|
||||
20250214,154700,190759820,5530,5530,5530,5530,0
|
||||
20250214,154600,190759820,5530,5530,5530,5530,0
|
||||
20250214,154500,190759820,5530,5530,5530,5530,0
|
||||
20250214,154400,190759820,5530,5530,5530,5530,0
|
||||
20250214,154300,190759820,5530,5530,5530,5530,0
|
||||
20250214,154200,190759820,5530,5530,5530,5530,0
|
||||
20250214,154100,190759820,5530,5530,5530,5530,0
|
||||
20250214,154000,190759820,5530,5530,5530,5530,0
|
||||
20250214,153900,190759820,5530,5530,5530,5530,0
|
||||
20250214,153800,190759820,5530,5530,5530,5530,1198
|
||||
20250214,153700,190759820,5530,5530,5530,5530,0
|
||||
20250214,153600,190759820,5530,5530,5530,5530,0
|
||||
20250214,153500,190759820,5530,5530,5530,5530,0
|
||||
20250214,153400,190759820,5530,5530,5530,5530,0
|
||||
20250214,153300,190759820,5530,5530,5530,5530,0
|
||||
20250214,153200,190759820,5530,5530,5530,5530,0
|
||||
20250214,153100,190759820,5530,5530,5530,5530,0
|
||||
20250214,153000,190759820,5530,5530,5530,5530,1198
|
||||
20250214,152900,184134880,5540,5540,5540,5540,0
|
||||
20250214,152800,184134880,5540,5540,5540,5540,0
|
||||
20250214,152700,184134880,5540,5540,5540,5540,0
|
||||
20250214,152600,184134880,5540,5540,5540,5540,0
|
||||
20250214,152500,184134880,5540,5540,5540,5540,0
|
||||
20250214,152400,184134880,5540,5540,5540,5540,0
|
||||
20250214,152300,184134880,5540,5540,5540,5540,0
|
||||
20250214,152200,184134880,5540,5540,5540,5540,0
|
||||
20250214,152100,184134880,5540,5540,5540,5540,0
|
||||
20250214,152000,184134880,5540,5540,5540,5540,0
|
||||
20250214,151900,184134880,5540,5540,5540,5540,0
|
||||
20250214,151800,184134880,5540,5540,5540,5540,0
|
||||
20250214,151700,184134880,5540,5540,5540,5540,647
|
||||
20250214,151600,180550500,5510,5510,5510,5510,318
|
||||
20250214,151500,178798320,5510,5510,5510,5510,0
|
||||
20250214,151400,178798320,5510,5510,5510,5510,5
|
||||
20250214,151300,178770770,5510,5540,5540,5510,1001
|
||||
20250214,151200,173255230,5520,5520,5520,5510,106
|
||||
20250214,151100,172670670,5540,5540,5540,5540,0
|
||||
20250214,151000,172670670,5540,5540,5540,5540,0
|
||||
20250214,150900,172670670,5540,5540,5540,5540,0
|
||||
20250214,150800,172670670,5540,5540,5540,5540,0
|
||||
20250214,150700,172670670,5540,5540,5540,5540,0
|
||||
20250214,150600,172670670,5540,5540,5540,5540,0
|
||||
20250214,150500,172670670,5540,5540,5540,5540,0
|
||||
20250214,150400,172670670,5540,5540,5540,5540,101
|
||||
20250214,150300,172111130,5540,5540,5540,5540,0
|
||||
20250214,150200,172111130,5540,5540,5540,5540,0
|
||||
20250214,150100,172111130,5540,5540,5540,5540,0
|
||||
20250214,150000,172111130,5540,5540,5540,5540,350
|
||||
20250214,145900,170172130,5540,5540,5540,5540,0
|
||||
20250214,145800,170172130,5540,5520,5540,5520,619
|
||||
20250214,145700,166743250,5540,5540,5540,5540,0
|
||||
20250214,145600,166743250,5540,5540,5540,5540,0
|
||||
20250214,145500,166743250,5540,5540,5540,5540,0
|
||||
20250214,145400,166743250,5540,5540,5540,5540,0
|
||||
20250214,145300,166743250,5540,5540,5540,5540,0
|
||||
20250214,145200,166743250,5540,5540,5540,5540,0
|
||||
20250214,145100,166743250,5540,5540,5540,5540,0
|
||||
20250214,145000,166743250,5540,5540,5540,5540,1
|
||||
20250214,144900,166737710,5510,5510,5510,5510,119
|
||||
20250214,144800,166082020,5540,5540,5540,5540,1
|
||||
20250214,144700,166076480,5500,5510,5510,5500,53
|
||||
20250214,144600,165784550,5510,5510,5510,5510,0
|
||||
20250214,144500,165784550,5510,5510,5510,5510,0
|
||||
20250214,144400,165784550,5510,5510,5510,5510,0
|
||||
20250214,144300,165784550,5510,5510,5510,5510,0
|
||||
20250214,144200,165784550,5510,5510,5510,5510,0
|
||||
20250214,144100,165784550,5510,5510,5510,5510,0
|
||||
20250214,144000,165784550,5510,5510,5510,5510,0
|
||||
20250214,143900,165784550,5510,5510,5510,5510,0
|
||||
20250214,143800,165784550,5510,5510,5510,5510,143
|
||||
20250214,143700,164996620,5510,5510,5510,5510,0
|
||||
20250214,143600,164996620,5510,5510,5510,5510,0
|
||||
20250214,143500,164996620,5510,5510,5510,5510,13
|
||||
20250214,143400,164924990,5540,5540,5540,5540,0
|
||||
20250214,143300,164924990,5540,5540,5540,5540,0
|
||||
20250214,143200,164924990,5540,5540,5540,5540,0
|
||||
20250214,143100,164924990,5540,5540,5540,5540,0
|
||||
20250214,143000,164924990,5540,5540,5540,5540,0
|
||||
20250214,142900,164924990,5540,5540,5540,5540,291
|
||||
20250214,142800,163312850,5520,5520,5520,5520,0
|
||||
20250214,142700,163312850,5520,5530,5530,5520,440
|
||||
20250214,142600,160880700,5550,5550,5550,5550,0
|
||||
20250214,142500,160880700,5550,5550,5550,5550,0
|
||||
20250214,142400,160880700,5550,5550,5550,5550,0
|
||||
20250214,142300,160880700,5550,5550,5550,5550,8
|
||||
20250214,142200,160836300,5550,5550,5550,5550,0
|
||||
20250214,142100,160836300,5550,5550,5550,5550,0
|
||||
20250214,142000,160836300,5550,5550,5550,5550,0
|
||||
20250214,141900,160836300,5550,5550,5550,5550,0
|
||||
20250214,141800,160836300,5550,5550,5550,5550,1
|
||||
20250214,141700,160830750,5550,5550,5550,5550,6
|
||||
20250214,141600,160797450,5550,5550,5550,5550,0
|
||||
20250214,141500,160797450,5550,5550,5550,5550,0
|
||||
20250214,141400,160797450,5550,5550,5550,5550,0
|
||||
20250214,141300,160797450,5550,5550,5550,5550,0
|
||||
20250214,141200,160797450,5550,5550,5550,5550,18
|
||||
20250214,141100,160697550,5550,5550,5550,5550,0
|
||||
20250214,141000,160697550,5550,5550,5550,5550,1
|
||||
20250214,140900,160692000,5560,5560,5560,5560,0
|
||||
20250214,140800,160692000,5560,5560,5560,5560,0
|
||||
20250214,140700,160692000,5560,5560,5560,5560,4
|
||||
20250214,140600,160669760,5560,5560,5560,5560,0
|
||||
20250214,140500,160669760,5560,5560,5560,5560,320
|
||||
20250214,140400,158890560,5560,5560,5560,5560,3
|
||||
20250214,140300,158873880,5560,5550,5560,5550,181
|
||||
20250214,140200,157869320,5540,5540,5540,5540,27
|
||||
20250214,140100,157719740,5540,5540,5540,5540,0
|
||||
20250214,140000,157719740,5540,5540,5540,5540,0
|
||||
20250214,135900,157719740,5540,5540,5540,5540,0
|
||||
20250214,135800,157719740,5540,5540,5540,5540,0
|
||||
20250214,135700,157719740,5540,5540,5540,5540,100
|
||||
20250214,135600,157165740,5550,5550,5550,5550,0
|
||||
20250214,135500,157165740,5550,5510,5550,5510,327
|
||||
20250214,135400,155354290,5530,5530,5530,5530,15
|
||||
20250214,135300,155271340,5540,5530,5540,5530,6
|
||||
20250214,135200,155238150,5530,5510,5530,5510,1138
|
||||
20250214,135100,148966380,5510,5500,5510,5500,715
|
||||
20250214,135000,145029230,5500,5500,5500,5500,2
|
||||
20250214,134900,145018230,5500,5500,5500,5500,0
|
||||
20250214,134800,145018230,5500,5500,5500,5500,0
|
||||
20250214,134700,145018230,5500,5500,5500,5500,0
|
||||
20250214,134600,145018230,5500,5500,5500,5500,0
|
||||
20250214,134500,145018230,5500,5500,5500,5500,540
|
||||
20250214,134400,142048230,5480,5480,5480,5480,273
|
||||
20250214,134300,140552190,5510,5510,5510,5510,0
|
||||
20250214,134200,140552190,5510,5510,5510,5510,0
|
||||
20250214,134100,140552190,5510,5510,5510,5510,1
|
||||
20250214,134000,140546680,5490,5490,5490,5490,446
|
||||
20250214,133900,138098140,5490,5490,5490,5490,0
|
||||
20250214,133800,138098140,5490,5490,5490,5490,0
|
||||
20250214,133700,138098140,5490,5490,5490,5490,0
|
||||
20250214,133600,138098140,5490,5490,5490,5490,43
|
||||
20250214,133500,137862070,5510,5510,5510,5510,0
|
||||
20250214,133400,137862070,5510,5510,5510,5510,0
|
||||
20250214,133300,137862070,5510,5510,5510,5510,0
|
||||
20250214,133200,137862070,5510,5510,5510,5510,0
|
||||
20250214,133100,137862070,5510,5510,5510,5510,0
|
||||
20250214,133000,137862070,5510,5510,5510,5510,0
|
||||
20250214,132900,137862070,5510,5510,5510,5510,0
|
||||
20250214,132800,137862070,5510,5510,5510,5510,0
|
||||
20250214,132700,137862070,5510,5510,5510,5510,0
|
||||
20250214,132600,137862070,5510,5510,5510,5510,1
|
||||
20250214,132500,137856560,5480,5480,5480,5480,93
|
||||
20250214,132400,137346920,5510,5510,5510,5510,0
|
||||
20250214,132300,137346920,5510,5510,5510,5510,0
|
||||
20250214,132200,137346920,5510,5510,5510,5510,0
|
||||
20250214,132100,137346920,5510,5510,5510,5510,0
|
||||
20250214,132000,137346920,5510,5510,5510,5510,0
|
||||
20250214,131900,137346920,5510,5510,5510,5510,0
|
||||
20250214,131800,137346920,5510,5510,5510,5510,0
|
||||
20250214,131700,137346920,5510,5510,5510,5510,0
|
||||
20250214,131600,137346920,5510,5510,5510,5510,0
|
||||
20250214,131500,137346920,5510,5510,5510,5510,0
|
||||
20250214,131400,137346920,5510,5510,5510,5510,0
|
||||
20250214,131300,137346920,5510,5510,5510,5510,0
|
||||
20250214,131200,137346920,5510,5510,5510,5510,0
|
||||
20250214,131100,137346920,5510,5510,5510,5510,1
|
||||
20250214,131000,137341410,5500,5500,5500,5500,160
|
||||
20250214,130900,136461410,5510,5510,5510,5510,0
|
||||
20250214,130800,136461410,5510,5510,5510,5510,20
|
||||
20250214,130700,136351210,5510,5510,5510,5510,1
|
||||
20250214,130600,136345700,5490,5490,5490,5490,0
|
||||
20250214,130500,136345700,5490,5490,5490,5490,0
|
||||
20250214,130400,136345700,5490,5490,5490,5490,51
|
||||
20250214,130300,136065710,5490,5490,5490,5490,0
|
||||
20250214,130200,136065710,5490,5490,5490,5490,0
|
||||
20250214,130100,136065710,5490,5490,5490,5490,99
|
||||
20250214,130000,135522200,5500,5500,5500,5500,121
|
||||
20250214,125900,134856700,5510,5510,5510,5510,40
|
||||
20250214,125800,134636300,5500,5500,5500,5500,0
|
||||
20250214,125700,134636300,5500,5500,5500,5500,0
|
||||
20250214,125600,134636300,5500,5500,5500,5500,0
|
||||
20250214,125500,134636300,5500,5500,5500,5500,0
|
||||
20250214,125400,134636300,5500,5500,5500,5500,0
|
||||
20250214,125300,134636300,5500,5500,5500,5500,79
|
||||
20250214,125200,134201800,5500,5500,5500,5500,421
|
||||
20250214,125100,131886300,5510,5510,5510,5510,0
|
||||
20250214,125000,131886300,5510,5510,5510,5510,1
|
||||
20250214,124900,131880790,5500,5500,5500,5500,0
|
||||
20250214,124800,131880790,5500,5500,5500,5500,0
|
||||
20250214,124700,131880790,5500,5500,5500,5500,0
|
||||
20250214,124600,131880790,5500,5500,5500,5500,37
|
||||
20250214,124500,131677290,5520,5520,5520,5520,0
|
||||
20250214,124400,131677290,5520,5520,5520,5520,0
|
||||
20250214,124300,131677290,5520,5520,5520,5520,0
|
||||
20250214,124200,131677290,5520,5520,5520,5520,1
|
||||
20250214,124100,131671770,5500,5500,5500,5500,0
|
||||
20250214,124000,131671770,5500,5500,5500,5500,0
|
||||
20250214,123900,131671770,5500,5500,5500,5500,0
|
||||
20250214,123800,131671770,5500,5500,5500,5500,40
|
||||
20250214,123700,131451770,5500,5500,5500,5500,0
|
||||
20250214,123600,131451770,5500,5500,5500,5500,0
|
||||
20250214,123500,131451770,5500,5500,5500,5500,25
|
||||
20250214,123400,131314270,5520,5520,5520,5520,0
|
||||
20250214,123300,131314270,5520,5520,5520,5520,470
|
||||
20250214,123200,128719870,5520,5520,5520,5520,0
|
||||
20250214,123100,128719870,5520,5520,5520,5520,78
|
||||
20250214,123000,128289310,5520,5520,5520,5520,1
|
||||
20250214,122900,128283790,5530,5530,5530,5530,0
|
||||
20250214,122800,128283790,5530,5530,5530,5530,0
|
||||
20250214,122700,128283790,5530,5530,5530,5530,0
|
||||
20250214,122600,128283790,5530,5530,5530,5530,0
|
||||
20250214,122500,128283790,5530,5530,5530,5530,50
|
||||
20250214,122400,128007290,5540,5540,5540,5540,0
|
||||
20250214,122300,128007290,5540,5540,5540,5540,0
|
||||
20250214,122200,128007290,5540,5540,5540,5540,0
|
||||
20250214,122100,128007290,5540,5540,5540,5540,0
|
||||
20250214,122000,128007290,5540,5490,5540,5490,501
|
||||
20250214,121900,125256750,5490,5490,5490,5490,0
|
||||
20250214,121800,125256750,5490,5490,5490,5490,51
|
||||
20250214,121700,124976760,5540,5540,5540,5540,0
|
||||
20250214,121600,124976760,5540,5540,5540,5540,1
|
||||
20250214,121500,124971220,5530,5530,5530,5530,1
|
||||
20250214,121400,124965690,5500,5500,5500,5500,345
|
||||
20250214,121300,123068190,5510,5510,5510,5510,0
|
||||
20250214,121200,123068190,5510,5510,5510,5510,27
|
||||
20250214,121100,122919420,5540,5540,5540,5540,0
|
||||
20250214,121000,122919420,5540,5540,5540,5540,0
|
||||
20250214,120900,122919420,5540,5540,5540,5540,0
|
||||
20250214,120800,122919420,5540,5540,5540,5540,0
|
||||
20250214,120700,122919420,5540,5540,5540,5540,0
|
||||
20250214,120600,122919420,5540,5540,5540,5540,0
|
||||
20250214,120500,122919420,5540,5540,5540,5540,0
|
||||
20250214,120400,122919420,5540,5540,5540,5540,0
|
||||
20250214,120300,122919420,5540,5540,5540,5540,0
|
||||
20250214,120200,122919420,5540,5540,5540,5540,0
|
||||
20250214,120100,122919420,5540,5540,5540,5540,0
|
||||
20250214,120000,122919420,5540,5540,5540,5540,50
|
||||
20250214,115900,122642420,5540,5510,5540,5510,61
|
||||
20250214,115800,122306280,5550,5550,5550,5550,0
|
||||
20250214,115700,122306280,5550,5550,5550,5550,0
|
||||
20250214,115600,122306280,5550,5510,5550,5510,16
|
||||
20250214,115500,122218080,5550,5550,5550,5550,0
|
||||
20250214,115400,122218080,5550,5550,5550,5550,0
|
||||
20250214,115300,122218080,5550,5550,5550,5550,0
|
||||
20250214,115200,122218080,5550,5550,5550,5550,0
|
||||
20250214,115100,122218080,5550,5550,5550,5550,0
|
||||
20250214,115000,122218080,5550,5550,5550,5550,0
|
||||
20250214,114900,122218080,5550,5550,5550,5550,0
|
||||
20250214,114800,122218080,5550,5550,5550,5550,0
|
||||
20250214,114700,122218080,5550,5550,5550,5550,3
|
||||
20250214,114600,122201430,5540,5530,5540,5530,100
|
||||
20250214,114500,121647630,5540,5540,5540,5540,0
|
||||
20250214,114400,121647630,5540,5540,5540,5540,0
|
||||
20250214,114300,121647630,5540,5540,5540,5540,0
|
||||
20250214,114200,121647630,5540,5540,5540,5540,0
|
||||
20250214,114100,121647630,5540,5540,5540,5540,1
|
||||
20250214,114000,121642090,5510,5510,5510,5510,1
|
||||
20250214,113900,121636580,5540,5540,5540,5540,0
|
||||
20250214,113800,121636580,5540,5540,5540,5540,0
|
||||
20250214,113700,121636580,5540,5540,5540,5540,0
|
||||
20250214,113600,121636580,5540,5540,5540,5540,0
|
||||
20250214,113500,121636580,5540,5540,5540,5540,0
|
||||
20250214,113400,121636580,5540,5540,5540,5540,0
|
||||
20250214,113300,121636580,5540,5540,5540,5540,206
|
||||
20250214,113200,120495340,5520,5540,5540,5520,9
|
||||
20250214,113100,120445570,5540,5530,5540,5530,19
|
||||
20250214,113000,120340490,5530,5530,5530,5530,0
|
||||
20250214,112900,120340490,5530,5530,5530,5530,0
|
||||
20250214,112800,120340490,5530,5530,5530,5530,1
|
||||
20250214,112700,120334960,5470,5530,5540,5470,228
|
||||
20250214,112600,119075990,5520,5530,5530,5470,480
|
||||
20250214,112500,116446430,5520,5500,5520,5470,1946
|
||||
20250214,112400,105712660,5510,5510,5510,5510,0
|
||||
20250214,112300,105712660,5510,5510,5510,5510,1
|
||||
20250214,112200,105707150,5500,5500,5500,5500,332
|
||||
20250214,112100,103881150,5520,5520,5520,5520,0
|
||||
20250214,112000,103881150,5520,5520,5520,5520,0
|
||||
20250214,111900,103881150,5520,5520,5520,5520,0
|
||||
20250214,111800,103881150,5520,5520,5520,5520,1
|
||||
20250214,111700,103875630,5510,5500,5510,5500,149
|
||||
20250214,111600,103054890,5500,5500,5500,5500,3
|
||||
20250214,111500,103038390,5510,5510,5510,5510,0
|
||||
20250214,111400,103038390,5510,5510,5510,5510,0
|
||||
20250214,111300,103038390,5510,5510,5510,5510,0
|
||||
20250214,111200,103038390,5510,5510,5510,5510,0
|
||||
20250214,111100,103038390,5510,5510,5510,5510,0
|
||||
20250214,111000,103038390,5510,5510,5510,5510,4
|
||||
20250214,110900,103016350,5510,5510,5510,5510,1
|
||||
20250214,110800,103010840,5480,5480,5480,5480,46
|
||||
20250214,110700,102758760,5500,5500,5500,5450,2003
|
||||
20250214,110600,91805990,5510,5510,5510,5510,0
|
||||
20250214,110500,91805990,5510,5510,5510,5510,0
|
||||
20250214,110400,91805990,5510,5510,5510,5510,1
|
||||
20250214,110300,91800480,5500,5500,5500,5500,10
|
||||
20250214,110200,91745480,5510,5510,5510,5510,1
|
||||
20250214,110100,91739970,5500,5500,5500,5500,110
|
||||
20250214,110000,91134970,5500,5500,5500,5500,0
|
||||
20250214,105900,91134970,5500,5500,5500,5500,0
|
||||
20250214,105800,91134970,5500,5500,5500,5500,0
|
||||
20250214,105700,91134970,5500,5500,5500,5500,1
|
||||
20250214,105600,91129470,5480,5480,5480,5480,0
|
||||
20250214,105500,91129470,5480,5480,5480,5480,0
|
||||
20250214,105400,91129470,5480,5480,5480,5480,0
|
||||
20250214,105300,91129470,5480,5480,5480,5480,8
|
||||
20250214,105200,91085630,5470,5470,5470,5470,0
|
||||
20250214,105100,91085630,5470,5470,5470,5470,0
|
||||
20250214,105000,91085630,5470,5470,5470,5470,0
|
||||
20250214,104900,91085630,5470,5470,5470,5470,0
|
||||
20250214,104800,91085630,5470,5470,5470,5470,0
|
||||
20250214,104700,91085630,5470,5470,5470,5470,0
|
||||
20250214,104600,91085630,5470,5470,5470,5470,41
|
||||
20250214,104500,90861360,5490,5480,5490,5470,257
|
||||
20250214,104400,89455040,5490,5490,5490,5490,50
|
||||
20250214,104300,89180540,5490,5490,5490,5490,0
|
||||
20250214,104200,89180540,5490,5490,5490,5490,0
|
||||
20250214,104100,89180540,5490,5490,5490,5490,3
|
||||
20250214,104000,89164070,5510,5510,5510,5510,0
|
||||
20250214,103900,89164070,5510,5510,5510,5510,0
|
||||
20250214,103800,89164070,5510,5510,5510,5510,1
|
||||
20250214,103700,89158560,5490,5490,5490,5490,33
|
||||
20250214,103600,88977390,5510,5510,5510,5510,0
|
||||
20250214,103500,88977390,5510,5510,5510,5510,0
|
||||
20250214,103400,88977390,5510,5510,5510,5480,1506
|
||||
20250214,103300,80717650,5510,5490,5510,5490,713
|
||||
20250214,103200,76789600,5520,5520,5520,5520,0
|
||||
20250214,103100,76789600,5520,5520,5520,5520,0
|
||||
20250214,103000,76789600,5520,5520,5520,5520,15
|
||||
20250214,102900,76706800,5520,5520,5520,5520,0
|
||||
20250214,102800,76706800,5520,5520,5520,5520,500
|
||||
20250214,102700,73946800,5520,5520,5520,5520,0
|
||||
20250214,102600,73946800,5520,5490,5520,5490,567
|
||||
20250214,102500,70833910,5490,5490,5490,5490,5
|
||||
20250214,102400,70806460,5520,5520,5520,5520,0
|
||||
20250214,102300,70806460,5520,5520,5520,5520,3
|
||||
20250214,102200,70789900,5490,5490,5490,5490,31
|
||||
20250214,102100,70619710,5520,5520,5520,5520,0
|
||||
20250214,102000,70619710,5520,5520,5520,5520,0
|
||||
20250214,101900,70619710,5520,5520,5520,5520,0
|
||||
20250214,101800,70619710,5520,5520,5520,5520,0
|
||||
20250214,101700,70619710,5520,5520,5520,5520,0
|
||||
20250214,101600,70619710,5520,5520,5520,5520,0
|
||||
20250214,101500,70619710,5520,5520,5520,5520,2
|
||||
20250214,101400,70608670,5480,5480,5480,5480,0
|
||||
20250214,101300,70608670,5480,5480,5480,5480,0
|
||||
20250214,101200,70608670,5480,5480,5480,5480,204
|
||||
20250214,101100,69490750,5540,5540,5540,5540,0
|
||||
20250214,101000,69490750,5540,5540,5540,5540,0
|
||||
20250214,100900,69490750,5540,5540,5540,5540,0
|
||||
20250214,100800,69490750,5540,5540,5540,5540,0
|
||||
20250214,100700,69490750,5540,5540,5540,5540,0
|
||||
20250214,100600,69490750,5540,5540,5540,5540,1
|
||||
20250214,100500,69485210,5470,5470,5470,5470,0
|
||||
20250214,100400,69485210,5470,5510,5510,5470,603
|
||||
20250214,100300,66173150,5520,5520,5520,5520,0
|
||||
20250214,100200,66173150,5520,5520,5520,5520,23
|
||||
20250214,100100,66046190,5530,5530,5530,5530,0
|
||||
20250214,100000,66046190,5530,5530,5530,5530,0
|
||||
20250214,095900,66046190,5530,5530,5530,5530,65
|
||||
20250214,095800,65686740,5550,5550,5550,5550,0
|
||||
20250214,095700,65686740,5550,5550,5550,5550,2
|
||||
20250214,095600,65675640,5550,5550,5550,5550,2
|
||||
20250214,095500,65664540,5520,5520,5520,5520,0
|
||||
20250214,095400,65664540,5520,5520,5550,5520,238
|
||||
20250214,095300,64350750,5520,5520,5520,5520,6
|
||||
20250214,095200,64317630,5520,5520,5520,5520,0
|
||||
20250214,095100,64317630,5520,5520,5520,5520,2
|
||||
20250214,095000,64306590,5510,5510,5510,5510,90
|
||||
20250214,094900,63810690,5500,5500,5500,5500,232
|
||||
20250214,094800,62534690,5500,5500,5500,5500,119
|
||||
20250214,094700,61880190,5470,5470,5500,5470,467
|
||||
20250214,094600,59325610,5500,5490,5500,5470,1162
|
||||
20250214,094500,52965190,5490,5490,5490,5490,0
|
||||
20250214,094400,52965190,5490,5480,5500,5480,185
|
||||
20250214,094300,51951310,5520,5520,5520,5520,0
|
||||
20250214,094200,51951310,5520,5550,5550,5490,941
|
||||
20250214,094100,46779130,5510,5520,5520,5510,300
|
||||
20250214,094000,45124500,5550,5550,5550,5550,200
|
||||
20250214,093900,44014500,5550,5550,5550,5550,0
|
||||
20250214,093800,44014500,5550,5530,5550,5530,125
|
||||
20250214,093700,43323190,5550,5550,5550,5550,0
|
||||
20250214,093600,43323190,5550,5550,5550,5550,0
|
||||
20250214,093500,43323190,5550,5550,5550,5550,0
|
||||
20250214,093400,43323190,5550,5550,5550,5550,1
|
||||
20250214,093300,43317640,5560,5560,5560,5560,10
|
||||
20250214,093200,43262040,5560,5560,5560,5560,31
|
||||
20250214,093100,43089680,5560,5550,5560,5550,104
|
||||
20250214,093000,42512440,5550,5550,5550,5550,9
|
||||
20250214,092900,42462490,5550,5550,5550,5550,0
|
||||
20250214,092800,42462490,5550,5550,5550,5550,0
|
||||
20250214,092700,42462490,5550,5550,5550,5550,720
|
||||
20250214,092600,38466490,5530,5530,5530,5530,0
|
||||
20250214,092500,38466490,5530,5530,5530,5530,100
|
||||
20250214,092400,37913490,5530,5530,5530,5530,0
|
||||
20250214,092300,37913490,5530,5550,5550,5500,1247
|
||||
20250214,092200,31043650,5560,5560,5560,5560,0
|
||||
20250214,092100,31043650,5560,5560,5560,5560,0
|
||||
20250214,092000,31043650,5560,5530,5560,5530,148
|
||||
20250214,091900,30225120,5550,5550,5550,5550,0
|
||||
20250214,091800,30225120,5550,5550,5550,5550,100
|
||||
20250214,091700,29670120,5550,5550,5550,5550,0
|
||||
20250214,091600,29670120,5550,5530,5550,5530,319
|
||||
20250214,091500,27905990,5540,5540,5540,5540,0
|
||||
20250214,091400,27905990,5540,5540,5540,5540,385
|
||||
20250214,091300,25773090,5580,5540,5580,5540,316
|
||||
20250214,091200,24022410,5570,5570,5570,5570,0
|
||||
20250214,091100,24022410,5570,5570,5570,5570,5
|
||||
20250214,091000,23994560,5530,5530,5530,5530,0
|
||||
20250214,090900,23994560,5530,5540,5540,5530,2
|
||||
20250214,090800,23983490,5560,5560,5560,5560,40
|
||||
20250214,090700,23761090,5570,5560,5570,5560,280
|
||||
20250214,090600,22202500,5570,5540,5570,5540,1071
|
||||
20250214,090500,16268990,5550,5550,5550,5550,300
|
||||
20250214,090400,14603990,5570,5550,5570,5550,471
|
||||
20250214,090300,11989920,5550,5550,5550,5550,0
|
||||
20250214,090200,11989920,5550,5540,5550,5540,59
|
||||
20250214,090100,11662750,5510,5530,5530,5500,203
|
||||
20250214,090000,10542030,5530,5540,5560,5530,1840
|
||||
|
Reference in New Issue
Block a user