Update 2025-02-14 2854 candle_min
This commit is contained in:
617
032500/min/candle-20250214.csv
Normal file
617
032500/min/candle-20250214.csv
Normal file
@@ -0,0 +1,617 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,191500,1183328940,9080,9080,9080,9080,1166
|
||||
20250214,191400,1183328940,9080,9080,9080,9080,0
|
||||
20250214,191300,1183328940,9080,9080,9080,9080,0
|
||||
20250214,191200,1183328940,9080,9080,9080,9080,0
|
||||
20250214,191100,1183328940,9080,9080,9080,9080,0
|
||||
20250214,191000,1183328940,9080,9080,9080,9080,0
|
||||
20250214,190900,1183328940,9080,9080,9080,9080,0
|
||||
20250214,190800,1183328940,9080,9080,9080,9080,0
|
||||
20250214,190700,1183328940,9080,9080,9080,9080,0
|
||||
20250214,190600,1183328940,9080,9080,9080,9080,0
|
||||
20250214,190500,1183328940,9080,9080,9080,9080,0
|
||||
20250214,190400,1183328940,9080,9080,9080,9080,0
|
||||
20250214,190300,1183328940,9080,9080,9080,9080,0
|
||||
20250214,190200,1183328940,9080,9080,9080,9080,0
|
||||
20250214,190100,1183328940,9080,9080,9080,9080,0
|
||||
20250214,190000,1183328940,9080,9080,9080,9080,0
|
||||
20250214,185900,1183328940,9080,9080,9080,9080,0
|
||||
20250214,185800,1183328940,9080,9080,9080,9080,0
|
||||
20250214,185700,1183328940,9080,9080,9080,9080,0
|
||||
20250214,185600,1183328940,9080,9080,9080,9080,0
|
||||
20250214,185500,1183328940,9080,9080,9080,9080,0
|
||||
20250214,185400,1183328940,9080,9080,9080,9080,0
|
||||
20250214,185300,1183328940,9080,9080,9080,9080,0
|
||||
20250214,185200,1183328940,9080,9080,9080,9080,0
|
||||
20250214,185100,1183328940,9080,9080,9080,9080,0
|
||||
20250214,185000,1183328940,9080,9080,9080,9080,0
|
||||
20250214,184900,1183328940,9080,9080,9080,9080,0
|
||||
20250214,184800,1183328940,9080,9080,9080,9080,0
|
||||
20250214,184700,1183328940,9080,9080,9080,9080,0
|
||||
20250214,184600,1183328940,9080,9080,9080,9080,0
|
||||
20250214,184500,1183328940,9080,9080,9080,9080,1166
|
||||
20250214,184400,1183328940,9080,9080,9080,9080,0
|
||||
20250214,184300,1183328940,9080,9080,9080,9080,0
|
||||
20250214,184200,1183328940,9080,9080,9080,9080,0
|
||||
20250214,184100,1183328940,9080,9080,9080,9080,0
|
||||
20250214,184000,1183328940,9080,9080,9080,9080,0
|
||||
20250214,183900,1183328940,9080,9080,9080,9080,0
|
||||
20250214,183800,1183328940,9080,9080,9080,9080,0
|
||||
20250214,183700,1183328940,9080,9080,9080,9080,0
|
||||
20250214,183600,1183328940,9080,9080,9080,9080,0
|
||||
20250214,183500,1183328940,9080,9080,9080,9080,0
|
||||
20250214,183400,1183328940,9080,9080,9080,9080,0
|
||||
20250214,183300,1183328940,9080,9080,9080,9080,0
|
||||
20250214,183200,1183328940,9080,9080,9080,9080,0
|
||||
20250214,183100,1183328940,9080,9080,9080,9080,0
|
||||
20250214,183000,1183328940,9080,9080,9080,9080,0
|
||||
20250214,182900,1183328940,9080,9080,9080,9080,0
|
||||
20250214,182800,1183328940,9080,9080,9080,9080,0
|
||||
20250214,182700,1183328940,9080,9080,9080,9080,0
|
||||
20250214,182600,1183328940,9080,9080,9080,9080,0
|
||||
20250214,182500,1183328940,9080,9080,9080,9080,0
|
||||
20250214,182400,1183328940,9080,9080,9080,9080,0
|
||||
20250214,182300,1183328940,9080,9080,9080,9080,0
|
||||
20250214,182200,1183328940,9080,9080,9080,9080,0
|
||||
20250214,182100,1183328940,9080,9080,9080,9080,0
|
||||
20250214,182000,1183328940,9080,9080,9080,9080,0
|
||||
20250214,181900,1183328940,9080,9080,9080,9080,0
|
||||
20250214,181800,1183328940,9080,9080,9080,9080,0
|
||||
20250214,181700,1183328940,9080,9080,9080,9080,0
|
||||
20250214,181600,1183328940,9080,9080,9080,9080,0
|
||||
20250214,181500,1183328940,9080,9080,9080,9080,1166
|
||||
20250214,181400,1183328940,9080,9080,9080,9080,0
|
||||
20250214,181300,1183328940,9080,9080,9080,9080,0
|
||||
20250214,181200,1183328940,9080,9080,9080,9080,0
|
||||
20250214,181100,1183328940,9080,9080,9080,9080,0
|
||||
20250214,181000,1183328940,9080,9080,9080,9080,0
|
||||
20250214,180900,1183328940,9080,9080,9080,9080,0
|
||||
20250214,180800,1183328940,9080,9080,9080,9080,0
|
||||
20250214,180700,1183328940,9080,9080,9080,9080,0
|
||||
20250214,180600,1183328940,9080,9080,9080,9080,0
|
||||
20250214,180500,1183328940,9080,9080,9080,9080,0
|
||||
20250214,180400,1183328940,9080,9080,9080,9080,0
|
||||
20250214,180300,1183328940,9080,9080,9080,9080,0
|
||||
20250214,180200,1183328940,9080,9080,9080,9080,0
|
||||
20250214,180100,1183328940,9080,9080,9080,9080,0
|
||||
20250214,180000,1183328940,9080,9080,9080,9080,0
|
||||
20250214,175900,1183328940,9080,9080,9080,9080,0
|
||||
20250214,175800,1183328940,9080,9080,9080,9080,0
|
||||
20250214,175700,1183328940,9080,9080,9080,9080,0
|
||||
20250214,175600,1183328940,9080,9080,9080,9080,0
|
||||
20250214,175500,1183328940,9080,9080,9080,9080,0
|
||||
20250214,175400,1183328940,9080,9080,9080,9080,0
|
||||
20250214,175300,1183328940,9080,9080,9080,9080,0
|
||||
20250214,175200,1183328940,9080,9080,9080,9080,0
|
||||
20250214,175100,1183328940,9080,9080,9080,9080,0
|
||||
20250214,175000,1183328940,9080,9080,9080,9080,0
|
||||
20250214,174900,1183328940,9080,9080,9080,9080,0
|
||||
20250214,174800,1183328940,9080,9080,9080,9080,0
|
||||
20250214,174700,1183328940,9080,9080,9080,9080,0
|
||||
20250214,174600,1183328940,9080,9080,9080,9080,0
|
||||
20250214,174500,1183328940,9080,9080,9080,9080,1166
|
||||
20250214,174400,1183328940,9080,9080,9080,9080,0
|
||||
20250214,174300,1183328940,9080,9080,9080,9080,0
|
||||
20250214,174200,1183328940,9080,9080,9080,9080,0
|
||||
20250214,174100,1183328940,9080,9080,9080,9080,0
|
||||
20250214,174000,1183328940,9080,9080,9080,9080,0
|
||||
20250214,173900,1183328940,9080,9080,9080,9080,0
|
||||
20250214,173800,1183328940,9080,9080,9080,9080,0
|
||||
20250214,173700,1183328940,9080,9080,9080,9080,0
|
||||
20250214,173600,1183328940,9080,9080,9080,9080,0
|
||||
20250214,173500,1183328940,9080,9080,9080,9080,0
|
||||
20250214,173400,1183328940,9080,9080,9080,9080,0
|
||||
20250214,173300,1183328940,9080,9080,9080,9080,0
|
||||
20250214,173200,1183328940,9080,9080,9080,9080,0
|
||||
20250214,173100,1183328940,9080,9080,9080,9080,0
|
||||
20250214,173000,1183328940,9080,9080,9080,9080,0
|
||||
20250214,172900,1183328940,9080,9080,9080,9080,0
|
||||
20250214,172800,1183328940,9080,9080,9080,9080,0
|
||||
20250214,172700,1183328940,9080,9080,9080,9080,0
|
||||
20250214,172600,1183328940,9080,9080,9080,9080,0
|
||||
20250214,172500,1183328940,9080,9080,9080,9080,0
|
||||
20250214,172400,1183328940,9080,9080,9080,9080,0
|
||||
20250214,172300,1183328940,9080,9080,9080,9080,0
|
||||
20250214,172200,1183328940,9080,9080,9080,9080,0
|
||||
20250214,172100,1183328940,9080,9080,9080,9080,0
|
||||
20250214,172000,1183328940,9080,9080,9080,9080,0
|
||||
20250214,171900,1183328940,9080,9080,9080,9080,0
|
||||
20250214,171800,1183328940,9080,9080,9080,9080,0
|
||||
20250214,171700,1183328940,9080,9080,9080,9080,0
|
||||
20250214,171600,1183328940,9080,9080,9080,9080,0
|
||||
20250214,171500,1183328940,9080,9080,9080,9080,1166
|
||||
20250214,171400,1183328940,9080,9080,9080,9080,0
|
||||
20250214,171300,1183328940,9080,9080,9080,9080,0
|
||||
20250214,171200,1183328940,9080,9080,9080,9080,0
|
||||
20250214,171100,1183328940,9080,9080,9080,9080,0
|
||||
20250214,171000,1183328940,9080,9080,9080,9080,0
|
||||
20250214,170900,1183328940,9080,9080,9080,9080,0
|
||||
20250214,170800,1183328940,9080,9080,9080,9080,0
|
||||
20250214,170700,1183328940,9080,9080,9080,9080,0
|
||||
20250214,170600,1183328940,9080,9080,9080,9080,0
|
||||
20250214,170500,1183328940,9080,9080,9080,9080,0
|
||||
20250214,170400,1183328940,9080,9080,9080,9080,0
|
||||
20250214,170300,1183328940,9080,9080,9080,9080,0
|
||||
20250214,170200,1183328940,9080,9080,9080,9080,0
|
||||
20250214,170100,1183328940,9080,9080,9080,9080,0
|
||||
20250214,170000,1183328940,9080,9080,9080,9080,0
|
||||
20250214,165900,1183328940,9080,9080,9080,9080,0
|
||||
20250214,165800,1183328940,9080,9080,9080,9080,0
|
||||
20250214,165700,1183328940,9080,9080,9080,9080,0
|
||||
20250214,165600,1183328940,9080,9080,9080,9080,0
|
||||
20250214,165500,1183328940,9080,9080,9080,9080,0
|
||||
20250214,165400,1183328940,9080,9080,9080,9080,0
|
||||
20250214,165300,1183328940,9080,9080,9080,9080,0
|
||||
20250214,165200,1183328940,9080,9080,9080,9080,0
|
||||
20250214,165100,1183328940,9080,9080,9080,9080,0
|
||||
20250214,165000,1183328940,9080,9080,9080,9080,0
|
||||
20250214,164900,1183328940,9080,9080,9080,9080,0
|
||||
20250214,164800,1183328940,9080,9080,9080,9080,0
|
||||
20250214,164700,1183328940,9080,9080,9080,9080,0
|
||||
20250214,164600,1183328940,9080,9080,9080,9080,0
|
||||
20250214,164500,1183328940,9080,9080,9080,9080,1166
|
||||
20250214,164400,1183328940,9080,9080,9080,9080,0
|
||||
20250214,164300,1183328940,9080,9080,9080,9080,0
|
||||
20250214,164200,1183328940,9080,9080,9080,9080,0
|
||||
20250214,164100,1183328940,9080,9080,9080,9080,0
|
||||
20250214,164000,1183328940,9080,9080,9080,9080,0
|
||||
20250214,163900,1183328940,9080,9080,9080,9080,0
|
||||
20250214,163800,1183328940,9080,9080,9080,9080,0
|
||||
20250214,163700,1183328940,9080,9080,9080,9080,0
|
||||
20250214,163600,1183328940,9080,9080,9080,9080,0
|
||||
20250214,163500,1183328940,9080,9080,9080,9080,0
|
||||
20250214,163400,1183328940,9080,9080,9080,9080,0
|
||||
20250214,163300,1183328940,9080,9080,9080,9080,0
|
||||
20250214,163200,1183328940,9080,9080,9080,9080,0
|
||||
20250214,163100,1183328940,9080,9080,9080,9080,0
|
||||
20250214,163000,1183328940,9080,9080,9080,9080,0
|
||||
20250214,162900,1183328940,9080,9080,9080,9080,0
|
||||
20250214,162800,1183328940,9080,9080,9080,9080,0
|
||||
20250214,162700,1183328940,9080,9080,9080,9080,0
|
||||
20250214,162600,1183328940,9080,9080,9080,9080,0
|
||||
20250214,162500,1183328940,9080,9080,9080,9080,0
|
||||
20250214,162400,1183328940,9080,9080,9080,9080,0
|
||||
20250214,162300,1183328940,9080,9080,9080,9080,0
|
||||
20250214,162200,1183328940,9080,9080,9080,9080,0
|
||||
20250214,162100,1183328940,9080,9080,9080,9080,0
|
||||
20250214,162000,1183328940,9080,9080,9080,9080,0
|
||||
20250214,161900,1183328940,9080,9080,9080,9080,0
|
||||
20250214,161800,1183328940,9080,9080,9080,9080,0
|
||||
20250214,161700,1183328940,9080,9080,9080,9080,0
|
||||
20250214,161600,1183328940,9080,9080,9080,9080,0
|
||||
20250214,161500,1183328940,9080,9080,9080,9080,1166
|
||||
20250214,161400,1183328940,9080,9080,9080,9080,0
|
||||
20250214,161300,1183328940,9080,9080,9080,9080,0
|
||||
20250214,161200,1183328940,9080,9080,9080,9080,0
|
||||
20250214,161100,1183328940,9080,9080,9080,9080,0
|
||||
20250214,161000,1183328940,9080,9080,9080,9080,0
|
||||
20250214,160900,1183328940,9080,9080,9080,9080,0
|
||||
20250214,160800,1183328940,9080,9080,9080,9080,0
|
||||
20250214,160700,1183328940,9080,9080,9080,9080,0
|
||||
20250214,160600,1183328940,9080,9080,9080,9080,0
|
||||
20250214,160500,1183328940,9080,9080,9080,9080,0
|
||||
20250214,160400,1183328940,9080,9080,9080,9080,0
|
||||
20250214,160300,1183328940,9080,9080,9080,9080,0
|
||||
20250214,160200,1183328940,9080,9080,9080,9080,0
|
||||
20250214,160100,1183328940,9080,9080,9080,9080,0
|
||||
20250214,160000,1183328940,9080,9080,9080,9080,0
|
||||
20250214,155900,1183328940,9080,9080,9080,9080,0
|
||||
20250214,155800,1183328940,9080,9080,9080,9080,0
|
||||
20250214,155700,1183328940,9080,9080,9080,9080,0
|
||||
20250214,155600,1183328940,9080,9080,9080,9080,0
|
||||
20250214,155500,1183328940,9080,9080,9080,9080,0
|
||||
20250214,155400,1183328940,9080,9080,9080,9080,0
|
||||
20250214,155300,1183328940,9080,9080,9080,9080,0
|
||||
20250214,155200,1183328940,9080,9080,9080,9080,0
|
||||
20250214,155100,1183328940,9080,9080,9080,9080,0
|
||||
20250214,155000,1183328940,9080,9080,9080,9080,0
|
||||
20250214,154900,1183328940,9080,9080,9080,9080,0
|
||||
20250214,154800,1183328940,9080,9080,9080,9080,0
|
||||
20250214,154700,1183328940,9080,9080,9080,9080,0
|
||||
20250214,154600,1183328940,9080,9080,9080,9080,0
|
||||
20250214,154500,1183328940,9080,9080,9080,9080,1166
|
||||
20250214,154400,1183328940,9080,9080,9080,9080,0
|
||||
20250214,154300,1183328940,9080,9080,9080,9080,0
|
||||
20250214,154200,1183328940,9080,9080,9080,9080,0
|
||||
20250214,154100,1183328940,9080,9080,9080,9080,0
|
||||
20250214,154000,1183328940,9080,9080,9080,9080,0
|
||||
20250214,153900,1183328940,9080,9080,9080,9080,0
|
||||
20250214,153800,1183328940,9080,9080,9080,9080,0
|
||||
20250214,153700,1183328940,9080,9080,9080,9080,0
|
||||
20250214,153600,1183328940,9080,9080,9080,9080,0
|
||||
20250214,153500,1183328940,9080,9080,9080,9080,0
|
||||
20250214,153400,1183328940,9080,9080,9080,9080,0
|
||||
20250214,153300,1183328940,9080,9080,9080,9080,0
|
||||
20250214,153200,1183328940,9080,9080,9080,9080,0
|
||||
20250214,153100,1183328940,9080,9080,9080,9080,0
|
||||
20250214,153000,1183328940,9080,9080,9080,9080,1166
|
||||
20250214,152900,1172741660,9020,9020,9020,9020,0
|
||||
20250214,152800,1172741660,9020,9020,9020,9020,0
|
||||
20250214,152700,1172741660,9020,9020,9020,9020,0
|
||||
20250214,152600,1172741660,9020,9020,9020,9020,0
|
||||
20250214,152500,1172741660,9020,9020,9020,9020,0
|
||||
20250214,152400,1172741660,9020,9020,9020,9020,0
|
||||
20250214,152300,1172741660,9020,9020,9020,9020,0
|
||||
20250214,152200,1172741660,9020,9020,9020,9020,0
|
||||
20250214,152100,1172741660,9020,9020,9020,9020,0
|
||||
20250214,152000,1172741660,9020,9020,9020,9020,0
|
||||
20250214,151900,1172741660,9020,9020,9020,9010,379
|
||||
20250214,151800,1169325300,9010,9010,9020,9010,49
|
||||
20250214,151700,1168883540,9020,9010,9020,9010,114
|
||||
20250214,151600,1167856100,9030,9030,9030,9030,200
|
||||
20250214,151500,1166050100,9010,9020,9020,9010,644
|
||||
20250214,151400,1160243500,9020,9020,9020,9020,142
|
||||
20250214,151300,1158962660,9020,9020,9020,9020,192
|
||||
20250214,151200,1157230820,9020,9020,9020,9020,202
|
||||
20250214,151100,1155408780,9030,9030,9030,9020,587
|
||||
20250214,151000,1150112370,9030,9040,9040,9030,70
|
||||
20250214,150900,1149480160,9040,9030,9040,9030,689
|
||||
20250214,150800,1143257840,9030,9030,9030,9030,648
|
||||
20250214,150700,1137406400,9030,9040,9040,9030,299
|
||||
20250214,150600,1134706390,9030,9040,9040,9030,150
|
||||
20250214,150500,1133350420,9050,9050,9050,9040,715
|
||||
20250214,150400,1126882670,9050,9050,9050,9050,195
|
||||
20250214,150300,1125117920,9060,9050,9060,9050,96
|
||||
20250214,150200,1124249060,9050,9050,9050,9050,391
|
||||
20250214,150100,1120710510,9050,9060,9060,9050,28
|
||||
20250214,150000,1120456850,9060,9060,9060,9050,665
|
||||
20250214,145900,1114434190,9050,9060,9060,9050,22
|
||||
20250214,145800,1114234880,9060,9060,9060,9060,285
|
||||
20250214,145700,1111652780,9050,9070,9070,9050,2928
|
||||
20250214,145600,1085114710,9070,9070,9070,9070,195
|
||||
20250214,145500,1083346060,9070,9070,9070,9070,1
|
||||
20250214,145400,1083336990,9070,9070,9070,9070,86
|
||||
20250214,145300,1082556970,9070,9100,9100,9070,462
|
||||
20250214,145200,1078358870,9100,9100,9100,9100,41
|
||||
20250214,145100,1077985770,9100,9090,9100,9090,20
|
||||
20250214,145000,1077803960,9090,9090,9090,9090,10
|
||||
20250214,144900,1077713060,9090,9090,9090,9090,15
|
||||
20250214,144800,1077576710,9100,9100,9100,9100,1
|
||||
20250214,144700,1077567610,9080,9090,9090,9080,504
|
||||
20250214,144600,1072991090,9100,9090,9100,9090,123
|
||||
20250214,144500,1071872920,9090,9090,9090,9090,28
|
||||
20250214,144400,1071618400,9090,9090,9090,9090,11
|
||||
20250214,144300,1071518410,9090,9090,9090,9090,47
|
||||
20250214,144200,1071091180,9090,9100,9100,9090,164
|
||||
20250214,144100,1069600410,9100,9090,9100,9090,175
|
||||
20250214,144000,1068008360,9100,9090,9100,9090,64
|
||||
20250214,143900,1067426400,9100,9120,9120,9100,683
|
||||
20250214,143800,1061210900,9120,9110,9120,9110,115
|
||||
20250214,143700,1060162530,9100,9100,9100,9100,79
|
||||
20250214,143600,1059443630,9100,9100,9100,9100,75
|
||||
20250214,143500,1058761130,9100,9110,9110,9100,270
|
||||
20250214,143400,1056302390,9120,9120,9120,9120,1
|
||||
20250214,143300,1056293270,9120,9120,9130,9120,158
|
||||
20250214,143200,1054851310,9140,9140,9140,9130,72
|
||||
20250214,143100,1054193930,9140,9140,9140,9140,21
|
||||
20250214,143000,1054001990,9140,9130,9140,9130,46
|
||||
20250214,142900,1053581960,9130,9130,9130,9130,300
|
||||
20250214,142800,1050842960,9130,9130,9130,9130,0
|
||||
20250214,142700,1050842960,9130,9130,9130,9130,109
|
||||
20250214,142600,1049847790,9120,9120,9120,9120,35
|
||||
20250214,142500,1049528590,9120,9150,9150,9110,182
|
||||
20250214,142400,1047869350,9150,9160,9170,9150,153
|
||||
20250214,142300,1046467940,9170,9170,9170,9170,10
|
||||
20250214,142200,1046376240,9170,9170,9170,9170,0
|
||||
20250214,142100,1046376240,9170,9140,9170,9100,913
|
||||
20250214,142000,1038052530,9170,9170,9170,9170,200
|
||||
20250214,141900,1036218530,9170,9170,9170,9170,1
|
||||
20250214,141800,1036209360,9170,9160,9170,9160,55
|
||||
20250214,141700,1035705080,9160,9150,9160,9150,111
|
||||
20250214,141600,1034689330,9140,9140,9140,9140,0
|
||||
20250214,141500,1034689330,9140,9140,9140,9140,306
|
||||
20250214,141400,1031892490,9160,9150,9160,9150,72
|
||||
20250214,141300,1031233590,9150,9150,9150,9150,0
|
||||
20250214,141200,1031233590,9150,9160,9160,9150,308
|
||||
20250214,141100,1028413750,9160,9160,9160,9150,329
|
||||
20250214,141000,1025401300,9170,9170,9170,9170,25
|
||||
20250214,140900,1025172050,9170,9170,9170,9160,103
|
||||
20250214,140800,1024228410,9160,9160,9160,9160,5
|
||||
20250214,140700,1024182610,9170,9180,9180,9170,140
|
||||
20250214,140600,1022897530,9190,9190,9190,9190,317
|
||||
20250214,140500,1019984300,9190,9150,9190,9150,1001
|
||||
20250214,140400,1010785910,9190,9190,9190,9190,0
|
||||
20250214,140300,1010785910,9190,9190,9190,9150,126
|
||||
20250214,140200,1009632610,9180,9190,9190,9180,282
|
||||
20250214,140100,1007041900,9200,9190,9200,9190,15
|
||||
20250214,140000,1006904000,9180,9180,9180,9150,51
|
||||
20250214,135900,1006436090,9150,9150,9150,9150,84
|
||||
20250214,135800,1005667490,9180,9180,9180,9150,20
|
||||
20250214,135700,1005484190,9190,9190,9190,9190,0
|
||||
20250214,135600,1005484190,9190,9200,9200,9140,13
|
||||
20250214,135500,1005364720,9200,9190,9200,9190,13
|
||||
20250214,135400,1005245170,9140,9140,9140,9140,10
|
||||
20250214,135300,1005153770,9200,9200,9200,9200,5
|
||||
20250214,135200,1005107770,9200,9150,9200,9140,152
|
||||
20250214,135100,1003718140,9200,9180,9200,9150,3122
|
||||
20250214,135000,975149560,9200,9190,9200,9190,230
|
||||
20250214,134900,973033600,9200,9200,9200,9200,1
|
||||
20250214,134800,973024400,9200,9200,9200,9200,0
|
||||
20250214,134700,973024400,9200,9200,9200,9200,0
|
||||
20250214,134600,973024400,9200,9200,9200,9180,8
|
||||
20250214,134500,972950920,9180,9180,9200,9180,3
|
||||
20250214,134400,972923360,9180,9160,9180,9150,198
|
||||
20250214,134300,971109050,9180,9180,9180,9180,0
|
||||
20250214,134200,971109050,9180,9160,9180,9160,102
|
||||
20250214,134100,970172710,9160,9180,9180,9160,12
|
||||
20250214,134000,970062590,9170,9170,9170,9170,3
|
||||
20250214,133900,970035080,9180,9180,9180,9180,0
|
||||
20250214,133800,970035080,9180,9170,9180,9170,16
|
||||
20250214,133700,969888210,9180,9160,9180,9160,8
|
||||
20250214,133600,969814910,9150,9150,9150,9150,0
|
||||
20250214,133500,969814910,9150,9160,9160,9150,56
|
||||
20250214,133400,969302410,9160,9180,9180,9160,21
|
||||
20250214,133300,969109830,9180,9190,9190,9180,101
|
||||
20250214,133200,968182550,9190,9190,9190,9190,46
|
||||
20250214,133100,967759810,9190,9190,9190,9190,1
|
||||
20250214,133000,967750620,9200,9200,9200,9200,379
|
||||
20250214,132900,964263820,9210,9210,9210,9210,15
|
||||
20250214,132800,964125670,9220,9220,9220,9220,2
|
||||
20250214,132700,964107230,9220,9230,9230,9220,288
|
||||
20250214,132600,961449470,9220,9220,9220,9220,169
|
||||
20250214,132500,959891290,9220,9220,9220,9220,0
|
||||
20250214,132400,959891290,9220,9230,9230,9220,151
|
||||
20250214,132300,958497580,9230,9230,9230,9230,204
|
||||
20250214,132200,956614660,9230,9200,9230,9200,396
|
||||
20250214,132100,952962200,9200,9200,9220,9200,1436
|
||||
20250214,132000,939734840,9180,9150,9210,9150,4328
|
||||
20250214,131900,899949040,9140,9190,9190,9140,34
|
||||
20250214,131800,899636680,9180,9170,9180,9170,129
|
||||
20250214,131700,898453650,9170,9170,9170,9170,15
|
||||
20250214,131600,898316100,9170,9160,9170,9160,450
|
||||
20250214,131500,894193390,9160,9180,9180,9110,3248
|
||||
20250214,131400,864520820,9180,9180,9180,9180,2
|
||||
20250214,131300,864502460,9170,9180,9180,9170,42
|
||||
20250214,131200,864117270,9180,9210,9210,9180,75
|
||||
20250214,131100,863428470,9210,9210,9210,9210,10
|
||||
20250214,131000,863336370,9210,9190,9210,9190,106
|
||||
20250214,130900,862360140,9210,9210,9210,9210,0
|
||||
20250214,130800,862360140,9210,9210,9210,9210,0
|
||||
20250214,130700,862360140,9210,9210,9210,9210,0
|
||||
20250214,130600,862360140,9210,9210,9210,9210,107
|
||||
20250214,130500,861374670,9210,9160,9210,9160,5
|
||||
20250214,130400,861328800,9160,9160,9160,9160,72
|
||||
20250214,130300,860669280,9170,9220,9220,9170,39
|
||||
20250214,130200,860311300,9220,9170,9220,9160,33
|
||||
20250214,130100,860008520,9220,9220,9220,9220,134
|
||||
20250214,130000,858773040,9220,9210,9220,9170,3
|
||||
20250214,125900,858745440,9170,9170,9170,9170,57
|
||||
20250214,125800,858222750,9170,9230,9230,9170,226
|
||||
20250214,125700,856150220,9170,9220,9220,9170,610
|
||||
20250214,125600,850544720,9170,9220,9220,9170,212
|
||||
20250214,125500,848597980,9220,9170,9220,9170,3
|
||||
20250214,125400,848570370,9160,9220,9220,9160,50
|
||||
20250214,125300,848111770,9220,9220,9220,9220,20
|
||||
20250214,125200,847927370,9220,9220,9220,9220,2
|
||||
20250214,125100,847908930,9220,9230,9230,9220,263
|
||||
20250214,125000,845481800,9230,9230,9240,9230,315
|
||||
20250214,124900,842574150,9230,9230,9250,9230,318
|
||||
20250214,124800,839634030,9230,9250,9260,9230,1131
|
||||
20250214,124700,829176920,9270,9210,9290,9210,6935
|
||||
20250214,124600,765103960,9210,9190,9210,9140,3075
|
||||
20250214,124500,736811580,9190,9190,9190,9190,12
|
||||
20250214,124400,736701300,9200,9150,9200,9150,5054
|
||||
20250214,124300,690404480,9140,9140,9140,9140,2
|
||||
20250214,124200,690386200,9140,9130,9140,9130,818
|
||||
20250214,124100,682912690,9130,9130,9130,9130,0
|
||||
20250214,124000,682912690,9130,9120,9130,9120,1366
|
||||
20250214,123900,670452260,9120,9120,9120,9120,1
|
||||
20250214,123800,670443140,9120,9120,9120,9120,50
|
||||
20250214,123700,669987140,9120,9120,9120,9120,43
|
||||
20250214,123600,669594980,9120,9120,9120,9120,0
|
||||
20250214,123500,669594980,9120,9120,9120,9120,51
|
||||
20250214,123400,669129860,9120,9120,9120,9120,0
|
||||
20250214,123300,669129860,9120,9120,9120,9120,1
|
||||
20250214,123200,669120740,9110,9110,9110,9110,32
|
||||
20250214,123100,668829220,9110,9100,9110,9100,115
|
||||
20250214,123000,667782580,9100,9100,9100,9100,500
|
||||
20250214,122900,663232580,9120,9100,9120,9100,64
|
||||
20250214,122800,662650160,9100,9100,9110,9100,197
|
||||
20250214,122700,660856860,9120,9120,9120,9120,1
|
||||
20250214,122600,660847740,9120,9120,9120,9120,0
|
||||
20250214,122500,660847740,9120,9110,9120,9100,283
|
||||
20250214,122400,658268760,9110,9110,9110,9110,0
|
||||
20250214,122300,658268760,9110,9110,9110,9110,2
|
||||
20250214,122200,658250540,9110,9110,9110,9110,2
|
||||
20250214,122100,658232320,9110,9110,9110,9110,0
|
||||
20250214,122000,658232320,9110,9110,9110,9110,5
|
||||
20250214,121900,658186770,9100,9110,9110,9100,101
|
||||
20250214,121800,657266670,9110,9110,9110,9110,124
|
||||
20250214,121700,656137030,9110,9110,9110,9110,0
|
||||
20250214,121600,656137030,9110,9110,9110,9110,20
|
||||
20250214,121500,655954830,9110,9110,9110,9110,11
|
||||
20250214,121400,655854620,9110,9110,9110,9110,1
|
||||
20250214,121300,655845510,9110,9110,9110,9110,97
|
||||
20250214,121200,654961840,9110,9110,9110,9110,0
|
||||
20250214,121100,654961840,9110,9110,9110,9110,14
|
||||
20250214,121000,654834300,9100,9100,9100,9100,110
|
||||
20250214,120900,653833300,9100,9100,9100,9100,21
|
||||
20250214,120800,653642200,9110,9110,9110,9110,2
|
||||
20250214,120700,653623980,9110,9110,9110,9110,0
|
||||
20250214,120600,653623980,9110,9110,9110,9110,107
|
||||
20250214,120500,652649210,9110,9110,9110,9110,0
|
||||
20250214,120400,652649210,9110,9120,9120,9110,349
|
||||
20250214,120300,649469330,9120,9120,9120,9120,70
|
||||
20250214,120200,648830930,9120,9120,9120,9120,1
|
||||
20250214,120100,648821810,9110,9110,9110,9110,0
|
||||
20250214,120000,648821810,9110,9100,9110,9100,4
|
||||
20250214,115900,648785380,9100,9110,9110,9100,5
|
||||
20250214,115800,648739840,9110,9110,9110,9110,2
|
||||
20250214,115700,648721620,9110,9100,9110,9100,21
|
||||
20250214,115600,648530320,9110,9110,9110,9110,70
|
||||
20250214,115500,647892620,9110,9110,9110,9110,2
|
||||
20250214,115400,647874400,9110,9110,9110,9110,0
|
||||
20250214,115300,647874400,9110,9110,9110,9110,0
|
||||
20250214,115200,647874400,9110,9110,9110,9110,1
|
||||
20250214,115100,647865290,9110,9110,9110,9110,181
|
||||
20250214,115000,646216380,9110,9110,9110,9110,0
|
||||
20250214,114900,646216380,9110,9110,9110,9100,7
|
||||
20250214,114800,646152630,9110,9110,9110,9110,36
|
||||
20250214,114700,645824670,9100,9100,9100,9100,0
|
||||
20250214,114600,645824670,9100,9100,9100,9100,0
|
||||
20250214,114500,645824670,9100,9100,9110,9100,340
|
||||
20250214,114400,642730570,9110,9120,9130,9110,677
|
||||
20250214,114300,636562890,9120,9120,9120,9120,0
|
||||
20250214,114200,636562890,9120,9120,9120,9120,1
|
||||
20250214,114100,636553770,9100,9120,9120,9100,427
|
||||
20250214,114000,632663910,9120,9120,9120,9120,11
|
||||
20250214,113900,632563590,9120,9120,9120,9120,254
|
||||
20250214,113800,630247110,9120,9120,9120,9120,65
|
||||
20250214,113700,629654310,9130,9130,9130,9130,3
|
||||
20250214,113600,629626920,9130,9130,9130,9130,0
|
||||
20250214,113500,629626920,9130,9120,9130,9120,64
|
||||
20250214,113400,629043200,9130,9130,9130,9130,141
|
||||
20250214,113300,627755870,9130,9130,9130,9130,31
|
||||
20250214,113200,627472840,9130,9130,9130,9130,0
|
||||
20250214,113100,627472840,9130,9130,9130,9130,145
|
||||
20250214,113000,626148990,9110,9110,9110,9110,30
|
||||
20250214,112900,625875690,9100,9100,9110,9100,79
|
||||
20250214,112800,625156740,9100,9100,9100,9100,2
|
||||
20250214,112700,625138540,9100,9100,9100,9100,113
|
||||
20250214,112600,624110240,9100,9100,9100,9100,11
|
||||
20250214,112500,624010140,9100,9120,9120,9100,7
|
||||
20250214,112400,623946410,9110,9110,9110,9110,0
|
||||
20250214,112300,623946410,9110,9110,9110,9110,80
|
||||
20250214,112200,623217610,9110,9120,9120,9110,28
|
||||
20250214,112100,622962510,9130,9130,9130,9130,1
|
||||
20250214,112000,622953380,9120,9120,9120,9120,0
|
||||
20250214,111900,622953380,9120,9130,9130,9120,101
|
||||
20250214,111800,622031260,9100,9100,9100,9100,1351
|
||||
20250214,111700,609737160,9090,9090,9090,9090,0
|
||||
20250214,111600,609737160,9090,9090,9090,9090,98
|
||||
20250214,111500,608846340,9090,9130,9130,9090,958
|
||||
20250214,111400,600128890,9100,9110,9110,9100,300
|
||||
20250214,111300,597397860,9120,9110,9120,9100,1147
|
||||
20250214,111200,586958220,9110,9100,9110,9100,44
|
||||
20250214,111100,586557640,9100,9100,9100,9100,576
|
||||
20250214,111000,581316040,9090,9090,9090,9090,0
|
||||
20250214,110900,581316040,9090,9100,9100,9090,2
|
||||
20250214,110800,581297850,9100,9090,9100,9090,40
|
||||
20250214,110700,580934110,9090,9090,9090,9090,22
|
||||
20250214,110600,580734130,9090,9090,9090,9090,227
|
||||
20250214,110500,578670700,9090,9090,9090,9090,0
|
||||
20250214,110400,578670700,9090,9070,9090,9060,193
|
||||
20250214,110300,576918930,9100,9070,9100,9070,2
|
||||
20250214,110200,576900760,9060,9070,9090,9060,70
|
||||
20250214,110100,576266030,9060,9060,9060,9060,1
|
||||
20250214,110000,576256970,9060,9060,9060,9060,27
|
||||
20250214,105900,576012350,9070,9070,9070,9070,1
|
||||
20250214,105800,576003280,9100,9080,9100,9070,15
|
||||
20250214,105700,575867140,9070,9070,9070,9070,16
|
||||
20250214,105600,575722020,9110,9110,9110,9110,11
|
||||
20250214,105500,575621810,9060,9060,9060,9060,1
|
||||
20250214,105400,575612750,9110,9070,9110,9070,13
|
||||
20250214,105300,575494800,9070,9110,9110,9070,523
|
||||
20250214,105200,570739900,9110,9120,9120,9110,31
|
||||
20250214,105100,570457480,9120,9110,9120,9110,32
|
||||
20250214,105000,570165800,9120,9120,9120,9100,381
|
||||
20250214,104900,566695530,9150,9150,9150,9140,53
|
||||
20250214,104800,566210820,9110,9110,9110,9110,7
|
||||
20250214,104700,566147050,9130,9160,9160,9130,73
|
||||
20250214,104600,565479030,9160,9160,9160,9160,50
|
||||
20250214,104500,565021030,9150,9120,9150,9120,139
|
||||
20250214,104400,563752800,9130,9130,9130,9130,21
|
||||
20250214,104300,563561070,9120,9140,9140,9120,135
|
||||
20250214,104200,562327190,9140,9140,9140,9130,24
|
||||
20250214,104100,562107840,9120,9120,9140,9120,113
|
||||
20250214,104000,561077000,9120,9110,9130,9110,451
|
||||
20250214,103900,556964910,9100,9100,9100,9100,291
|
||||
20250214,103800,554316810,9110,9110,9110,9110,121
|
||||
20250214,103700,553214500,9110,9100,9110,9100,24
|
||||
20250214,103600,552996060,9110,9110,9110,9110,3
|
||||
20250214,103500,552968730,9130,9120,9130,9100,246
|
||||
20250214,103400,550729880,9120,9130,9130,9110,983
|
||||
20250214,103300,541762970,9170,9170,9180,9140,185
|
||||
20250214,103200,540068880,9180,9170,9180,9170,114
|
||||
20250214,103100,539023490,9130,9140,9140,9120,242
|
||||
20250214,103000,536815620,9130,9170,9180,9130,474
|
||||
20250214,102900,532478160,9180,9200,9200,9160,320
|
||||
20250214,102800,529539820,9200,9200,9200,9200,518
|
||||
20250214,102700,524774220,9200,9210,9230,9200,578
|
||||
20250214,102600,519453060,9240,9190,9240,9190,3314
|
||||
20250214,102500,488899240,9200,9160,9210,9160,2549
|
||||
20250214,102400,465478120,9160,9130,9160,9120,1104
|
||||
20250214,102300,455375640,9130,9160,9160,9130,429
|
||||
20250214,102200,451452680,9160,9150,9170,9150,982
|
||||
20250214,102100,442450670,9170,9170,9180,9150,330
|
||||
20250214,102000,439424810,9170,9120,9170,9120,1771
|
||||
20250214,101900,423241610,9130,9020,9140,9020,6621
|
||||
20250214,101800,363108880,9020,8990,9020,8970,6896
|
||||
20250214,101700,300967830,8990,8990,8990,8990,8
|
||||
20250214,101600,300895910,8990,8960,8990,8960,392
|
||||
20250214,101500,297371990,8990,8990,8990,8990,100
|
||||
20250214,101400,296472990,8990,8990,8990,8990,1856
|
||||
20250214,101300,279787550,8990,8960,8990,8960,186
|
||||
20250214,101200,278117640,8960,8950,8960,8950,274
|
||||
20250214,101100,275663610,8950,8950,8950,8950,14
|
||||
20250214,101000,275538310,8930,8950,8950,8930,88
|
||||
20250214,100900,274750810,8950,8910,8960,8900,130
|
||||
20250214,100800,273592250,8920,8900,8920,8900,251
|
||||
20250214,100700,271355330,8900,8900,8900,8900,0
|
||||
20250214,100600,271355330,8900,8900,8900,8900,304
|
||||
20250214,100500,268649730,8860,8890,8890,8860,692
|
||||
20250214,100400,262504180,8900,8900,8900,8900,79
|
||||
20250214,100300,261801080,8900,8890,8900,8890,246
|
||||
20250214,100200,259611790,8900,8910,8910,8890,114
|
||||
20250214,100100,258597330,8910,8920,8920,8910,105
|
||||
20250214,100000,257660750,8920,8920,8920,8910,257
|
||||
20250214,095900,255369310,8920,8930,8930,8920,81
|
||||
20250214,095800,254646150,8930,8920,8930,8920,328
|
||||
20250214,095700,251719610,8930,8930,8930,8930,52
|
||||
20250214,095600,251255250,8970,8970,8970,8970,563
|
||||
20250214,095500,246205140,8970,8920,8980,8920,1344
|
||||
20250214,095400,234157130,8950,8950,8950,8950,1
|
||||
20250214,095300,234148180,8920,8920,8950,8920,712
|
||||
20250214,095200,227792360,8910,8880,8910,8880,952
|
||||
20250214,095100,219317570,8880,8880,8880,8880,108
|
||||
20250214,095000,218358530,8880,8870,8880,8870,409
|
||||
20250214,094900,214730690,8870,8870,8870,8870,2
|
||||
20250214,094800,214712950,8870,8880,8880,8870,412
|
||||
20250214,094700,211056390,8880,8890,8890,8880,128
|
||||
20250214,094600,209919730,8890,8890,8890,8880,40
|
||||
20250214,094500,209564440,8890,8890,8890,8870,19
|
||||
20250214,094400,209395720,8870,8870,8870,8870,32
|
||||
20250214,094300,209111880,8850,8860,8860,8850,503
|
||||
20250214,094200,204659230,8860,8850,8860,8850,74
|
||||
20250214,094100,204004090,8890,8850,8890,8850,635
|
||||
20250214,094000,198384270,8890,8890,8890,8890,19
|
||||
20250214,093900,198215360,8890,8860,8890,8850,960
|
||||
20250214,093800,189709750,8860,8860,8860,8860,0
|
||||
20250214,093700,189709750,8860,8860,8890,8860,756
|
||||
20250214,093600,183011530,8870,8880,8880,8870,152
|
||||
20250214,093500,181662770,8880,8880,8880,8880,105
|
||||
20250214,093400,180730370,8880,8880,8880,8880,26
|
||||
20250214,093300,180499490,8880,8870,8880,8860,155
|
||||
20250214,093200,179124530,8860,8890,8890,8860,1546
|
||||
20250214,093100,165396320,8900,8920,8920,8900,700
|
||||
20250214,093000,159162160,8920,8940,8940,8920,200
|
||||
20250214,092900,157377820,8940,8940,8940,8920,536
|
||||
20250214,092800,152593380,8940,8930,8940,8930,60
|
||||
20250214,092700,152057180,8930,8930,8930,8930,210
|
||||
20250214,092600,150181880,8910,8930,8930,8910,154
|
||||
20250214,092500,148808840,8930,8930,8930,8930,5
|
||||
20250214,092400,148764190,8930,8930,8930,8930,5
|
||||
20250214,092300,148719540,8930,8930,8930,8930,15
|
||||
20250214,092200,148585590,8900,8900,8900,8900,734
|
||||
20250214,092100,142052990,8900,8900,8900,8890,966
|
||||
20250214,092000,133461660,8900,8900,8900,8900,4
|
||||
20250214,091900,133426060,8900,8900,8900,8900,156
|
||||
20250214,091800,132037660,8900,8900,8900,8900,30
|
||||
20250214,091700,131770660,8890,8890,8890,8890,2
|
||||
20250214,091600,131752880,8960,8960,8960,8950,213
|
||||
20250214,091500,129844500,8960,8860,8960,8860,102
|
||||
20250214,091400,128936880,8890,8890,8890,8870,541
|
||||
20250214,091300,124136760,8890,8860,8890,8860,111
|
||||
20250214,091200,123151910,8830,8900,8900,8830,2614
|
||||
20250214,091100,99940960,8900,8920,8930,8880,260
|
||||
20250214,091000,97625230,8880,8950,8950,8880,509
|
||||
20250214,090900,93083550,8950,8960,8970,8950,187
|
||||
20250214,090800,91408100,8960,9070,9080,8960,478
|
||||
20250214,090700,87082960,8950,8890,9090,8890,804
|
||||
20250214,090600,79827710,8900,8910,8910,8900,37
|
||||
20250214,090500,79498210,8910,8890,8910,8850,386
|
||||
20250214,090400,76069630,8890,8920,8920,8890,225
|
||||
20250214,090300,74066370,8910,8970,9050,8910,1958
|
||||
20250214,090200,56556770,9020,8960,9020,8930,558
|
||||
20250214,090100,51549340,8950,8910,8950,8880,956
|
||||
20250214,090000,43027240,8800,8920,8930,8790,4846
|
||||
|
Reference in New Issue
Block a user