Update 2025-02-14 2854 candle_min
This commit is contained in:
635
049520/min/candle-20250214.csv
Normal file
635
049520/min/candle-20250214.csv
Normal file
@@ -0,0 +1,635 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,193300,226333040,6190,6190,6190,6190,1832
|
||||
20250214,193200,226333040,6190,6190,6190,6190,0
|
||||
20250214,193100,226333040,6190,6190,6190,6190,0
|
||||
20250214,193000,226333040,6190,6190,6190,6190,0
|
||||
20250214,192900,226333040,6190,6190,6190,6190,0
|
||||
20250214,192800,226333040,6190,6190,6190,6190,0
|
||||
20250214,192700,226333040,6190,6190,6190,6190,0
|
||||
20250214,192600,226333040,6190,6190,6190,6190,0
|
||||
20250214,192500,226333040,6190,6190,6190,6190,0
|
||||
20250214,192400,226333040,6190,6190,6190,6190,0
|
||||
20250214,192300,226333040,6190,6190,6190,6190,0
|
||||
20250214,192200,226333040,6190,6190,6190,6190,0
|
||||
20250214,192100,226333040,6190,6190,6190,6190,0
|
||||
20250214,192000,226333040,6190,6190,6190,6190,0
|
||||
20250214,191900,226333040,6190,6190,6190,6190,0
|
||||
20250214,191800,226333040,6190,6190,6190,6190,0
|
||||
20250214,191700,226333040,6190,6190,6190,6190,0
|
||||
20250214,191600,226333040,6190,6190,6190,6190,0
|
||||
20250214,191500,226333040,6190,6190,6190,6190,0
|
||||
20250214,191400,226333040,6190,6190,6190,6190,0
|
||||
20250214,191300,226333040,6190,6190,6190,6190,0
|
||||
20250214,191200,226333040,6190,6190,6190,6190,0
|
||||
20250214,191100,226333040,6190,6190,6190,6190,0
|
||||
20250214,191000,226333040,6190,6190,6190,6190,0
|
||||
20250214,190900,226333040,6190,6190,6190,6190,0
|
||||
20250214,190800,226333040,6190,6190,6190,6190,0
|
||||
20250214,190700,226333040,6190,6190,6190,6190,0
|
||||
20250214,190600,226333040,6190,6190,6190,6190,0
|
||||
20250214,190500,226333040,6190,6190,6190,6190,0
|
||||
20250214,190400,226333040,6190,6190,6190,6190,0
|
||||
20250214,190300,226333040,6190,6190,6190,6190,1832
|
||||
20250214,190200,226333040,6190,6190,6190,6190,0
|
||||
20250214,190100,226333040,6190,6190,6190,6190,0
|
||||
20250214,190000,226333040,6190,6190,6190,6190,0
|
||||
20250214,185900,226333040,6190,6190,6190,6190,0
|
||||
20250214,185800,226333040,6190,6190,6190,6190,0
|
||||
20250214,185700,226333040,6190,6190,6190,6190,0
|
||||
20250214,185600,226333040,6190,6190,6190,6190,0
|
||||
20250214,185500,226333040,6190,6190,6190,6190,0
|
||||
20250214,185400,226333040,6190,6190,6190,6190,0
|
||||
20250214,185300,226333040,6190,6190,6190,6190,0
|
||||
20250214,185200,226333040,6190,6190,6190,6190,0
|
||||
20250214,185100,226333040,6190,6190,6190,6190,0
|
||||
20250214,185000,226333040,6190,6190,6190,6190,0
|
||||
20250214,184900,226333040,6190,6190,6190,6190,0
|
||||
20250214,184800,226333040,6190,6190,6190,6190,0
|
||||
20250214,184700,226333040,6190,6190,6190,6190,0
|
||||
20250214,184600,226333040,6190,6190,6190,6190,0
|
||||
20250214,184500,226333040,6190,6190,6190,6190,0
|
||||
20250214,184400,226333040,6190,6190,6190,6190,0
|
||||
20250214,184300,226333040,6190,6190,6190,6190,0
|
||||
20250214,184200,226333040,6190,6190,6190,6190,0
|
||||
20250214,184100,226333040,6190,6190,6190,6190,0
|
||||
20250214,184000,226333040,6190,6190,6190,6190,0
|
||||
20250214,183900,226333040,6190,6190,6190,6190,0
|
||||
20250214,183800,226333040,6190,6190,6190,6190,0
|
||||
20250214,183700,226333040,6190,6190,6190,6190,0
|
||||
20250214,183600,226333040,6190,6190,6190,6190,0
|
||||
20250214,183500,226333040,6190,6190,6190,6190,0
|
||||
20250214,183400,226333040,6190,6190,6190,6190,0
|
||||
20250214,183300,226333040,6190,6190,6190,6190,1832
|
||||
20250214,183200,226333040,6190,6190,6190,6190,0
|
||||
20250214,183100,226333040,6190,6190,6190,6190,0
|
||||
20250214,183000,226333040,6190,6190,6190,6190,0
|
||||
20250214,182900,226333040,6190,6190,6190,6190,0
|
||||
20250214,182800,226333040,6190,6190,6190,6190,0
|
||||
20250214,182700,226333040,6190,6190,6190,6190,0
|
||||
20250214,182600,226333040,6190,6190,6190,6190,0
|
||||
20250214,182500,226333040,6190,6190,6190,6190,0
|
||||
20250214,182400,226333040,6190,6190,6190,6190,0
|
||||
20250214,182300,226333040,6190,6190,6190,6190,0
|
||||
20250214,182200,226333040,6190,6190,6190,6190,0
|
||||
20250214,182100,226333040,6190,6190,6190,6190,0
|
||||
20250214,182000,226333040,6190,6190,6190,6190,0
|
||||
20250214,181900,226333040,6190,6190,6190,6190,0
|
||||
20250214,181800,226333040,6190,6190,6190,6190,0
|
||||
20250214,181700,226333040,6190,6190,6190,6190,0
|
||||
20250214,181600,226333040,6190,6190,6190,6190,0
|
||||
20250214,181500,226333040,6190,6190,6190,6190,0
|
||||
20250214,181400,226333040,6190,6190,6190,6190,0
|
||||
20250214,181300,226333040,6190,6190,6190,6190,0
|
||||
20250214,181200,226333040,6190,6190,6190,6190,0
|
||||
20250214,181100,226333040,6190,6190,6190,6190,0
|
||||
20250214,181000,226333040,6190,6190,6190,6190,0
|
||||
20250214,180900,226333040,6190,6190,6190,6190,0
|
||||
20250214,180800,226333040,6190,6190,6190,6190,0
|
||||
20250214,180700,226333040,6190,6190,6190,6190,0
|
||||
20250214,180600,226333040,6190,6190,6190,6190,0
|
||||
20250214,180500,226333040,6190,6190,6190,6190,0
|
||||
20250214,180400,226333040,6190,6190,6190,6190,0
|
||||
20250214,180300,226333040,6190,6190,6190,6190,1832
|
||||
20250214,180200,226333040,6190,6190,6190,6190,0
|
||||
20250214,180100,226333040,6190,6190,6190,6190,0
|
||||
20250214,180000,226333040,6190,6190,6190,6190,0
|
||||
20250214,175900,226333040,6190,6190,6190,6190,0
|
||||
20250214,175800,226333040,6190,6190,6190,6190,0
|
||||
20250214,175700,226333040,6190,6190,6190,6190,0
|
||||
20250214,175600,226333040,6190,6190,6190,6190,0
|
||||
20250214,175500,226333040,6190,6190,6190,6190,0
|
||||
20250214,175400,226333040,6190,6190,6190,6190,0
|
||||
20250214,175300,226333040,6190,6190,6190,6190,0
|
||||
20250214,175200,226333040,6190,6190,6190,6190,0
|
||||
20250214,175100,226333040,6190,6190,6190,6190,0
|
||||
20250214,175000,226333040,6190,6190,6190,6190,0
|
||||
20250214,174900,226333040,6190,6190,6190,6190,0
|
||||
20250214,174800,226333040,6190,6190,6190,6190,0
|
||||
20250214,174700,226333040,6190,6190,6190,6190,0
|
||||
20250214,174600,226333040,6190,6190,6190,6190,0
|
||||
20250214,174500,226333040,6190,6190,6190,6190,0
|
||||
20250214,174400,226333040,6190,6190,6190,6190,0
|
||||
20250214,174300,226333040,6190,6190,6190,6190,0
|
||||
20250214,174200,226333040,6190,6190,6190,6190,0
|
||||
20250214,174100,226333040,6190,6190,6190,6190,0
|
||||
20250214,174000,226333040,6190,6190,6190,6190,0
|
||||
20250214,173900,226333040,6190,6190,6190,6190,0
|
||||
20250214,173800,226333040,6190,6190,6190,6190,0
|
||||
20250214,173700,226333040,6190,6190,6190,6190,0
|
||||
20250214,173600,226333040,6190,6190,6190,6190,0
|
||||
20250214,173500,226333040,6190,6190,6190,6190,0
|
||||
20250214,173400,226333040,6190,6190,6190,6190,0
|
||||
20250214,173300,226333040,6190,6190,6190,6190,1832
|
||||
20250214,173200,226333040,6190,6190,6190,6190,0
|
||||
20250214,173100,226333040,6190,6190,6190,6190,0
|
||||
20250214,173000,226333040,6190,6190,6190,6190,0
|
||||
20250214,172900,226333040,6190,6190,6190,6190,0
|
||||
20250214,172800,226333040,6190,6190,6190,6190,0
|
||||
20250214,172700,226333040,6190,6190,6190,6190,0
|
||||
20250214,172600,226333040,6190,6190,6190,6190,0
|
||||
20250214,172500,226333040,6190,6190,6190,6190,0
|
||||
20250214,172400,226333040,6190,6190,6190,6190,0
|
||||
20250214,172300,226333040,6190,6190,6190,6190,0
|
||||
20250214,172200,226333040,6190,6190,6190,6190,0
|
||||
20250214,172100,226333040,6190,6190,6190,6190,0
|
||||
20250214,172000,226333040,6190,6190,6190,6190,0
|
||||
20250214,171900,226333040,6190,6190,6190,6190,0
|
||||
20250214,171800,226333040,6190,6190,6190,6190,0
|
||||
20250214,171700,226333040,6190,6190,6190,6190,0
|
||||
20250214,171600,226333040,6190,6190,6190,6190,0
|
||||
20250214,171500,226333040,6190,6190,6190,6190,0
|
||||
20250214,171400,226333040,6190,6190,6190,6190,0
|
||||
20250214,171300,226333040,6190,6190,6190,6190,0
|
||||
20250214,171200,226333040,6190,6190,6190,6190,0
|
||||
20250214,171100,226333040,6190,6190,6190,6190,0
|
||||
20250214,171000,226333040,6190,6190,6190,6190,0
|
||||
20250214,170900,226333040,6190,6190,6190,6190,0
|
||||
20250214,170800,226333040,6190,6190,6190,6190,0
|
||||
20250214,170700,226333040,6190,6190,6190,6190,0
|
||||
20250214,170600,226333040,6190,6190,6190,6190,0
|
||||
20250214,170500,226333040,6190,6190,6190,6190,0
|
||||
20250214,170400,226333040,6190,6190,6190,6190,0
|
||||
20250214,170300,226333040,6190,6190,6190,6190,1832
|
||||
20250214,170200,226333040,6190,6190,6190,6190,0
|
||||
20250214,170100,226333040,6190,6190,6190,6190,0
|
||||
20250214,170000,226333040,6190,6190,6190,6190,0
|
||||
20250214,165900,226333040,6190,6190,6190,6190,0
|
||||
20250214,165800,226333040,6190,6190,6190,6190,0
|
||||
20250214,165700,226333040,6190,6190,6190,6190,0
|
||||
20250214,165600,226333040,6190,6190,6190,6190,0
|
||||
20250214,165500,226333040,6190,6190,6190,6190,0
|
||||
20250214,165400,226333040,6190,6190,6190,6190,0
|
||||
20250214,165300,226333040,6190,6190,6190,6190,0
|
||||
20250214,165200,226333040,6190,6190,6190,6190,0
|
||||
20250214,165100,226333040,6190,6190,6190,6190,0
|
||||
20250214,165000,226333040,6190,6190,6190,6190,0
|
||||
20250214,164900,226333040,6190,6190,6190,6190,0
|
||||
20250214,164800,226333040,6190,6190,6190,6190,0
|
||||
20250214,164700,226333040,6190,6190,6190,6190,0
|
||||
20250214,164600,226333040,6190,6190,6190,6190,0
|
||||
20250214,164500,226333040,6190,6190,6190,6190,0
|
||||
20250214,164400,226333040,6190,6190,6190,6190,0
|
||||
20250214,164300,226333040,6190,6190,6190,6190,0
|
||||
20250214,164200,226333040,6190,6190,6190,6190,0
|
||||
20250214,164100,226333040,6190,6190,6190,6190,0
|
||||
20250214,164000,226333040,6190,6190,6190,6190,0
|
||||
20250214,163900,226333040,6190,6190,6190,6190,0
|
||||
20250214,163800,226333040,6190,6190,6190,6190,0
|
||||
20250214,163700,226333040,6190,6190,6190,6190,0
|
||||
20250214,163600,226333040,6190,6190,6190,6190,0
|
||||
20250214,163500,226333040,6190,6190,6190,6190,0
|
||||
20250214,163400,226333040,6190,6190,6190,6190,0
|
||||
20250214,163300,226333040,6190,6190,6190,6190,1832
|
||||
20250214,163200,226333040,6190,6190,6190,6190,0
|
||||
20250214,163100,226333040,6190,6190,6190,6190,0
|
||||
20250214,163000,226333040,6190,6190,6190,6190,0
|
||||
20250214,162900,226333040,6190,6190,6190,6190,0
|
||||
20250214,162800,226333040,6190,6190,6190,6190,0
|
||||
20250214,162700,226333040,6190,6190,6190,6190,0
|
||||
20250214,162600,226333040,6190,6190,6190,6190,0
|
||||
20250214,162500,226333040,6190,6190,6190,6190,0
|
||||
20250214,162400,226333040,6190,6190,6190,6190,0
|
||||
20250214,162300,226333040,6190,6190,6190,6190,0
|
||||
20250214,162200,226333040,6190,6190,6190,6190,0
|
||||
20250214,162100,226333040,6190,6190,6190,6190,0
|
||||
20250214,162000,226333040,6190,6190,6190,6190,0
|
||||
20250214,161900,226333040,6190,6190,6190,6190,0
|
||||
20250214,161800,226333040,6190,6190,6190,6190,0
|
||||
20250214,161700,226333040,6190,6190,6190,6190,0
|
||||
20250214,161600,226333040,6190,6190,6190,6190,0
|
||||
20250214,161500,226333040,6190,6190,6190,6190,0
|
||||
20250214,161400,226333040,6190,6190,6190,6190,0
|
||||
20250214,161300,226333040,6190,6190,6190,6190,0
|
||||
20250214,161200,226333040,6190,6190,6190,6190,0
|
||||
20250214,161100,226333040,6190,6190,6190,6190,0
|
||||
20250214,161000,226333040,6190,6190,6190,6190,0
|
||||
20250214,160900,226333040,6190,6190,6190,6190,0
|
||||
20250214,160800,226333040,6190,6190,6190,6190,0
|
||||
20250214,160700,226333040,6190,6190,6190,6190,0
|
||||
20250214,160600,226333040,6190,6190,6190,6190,0
|
||||
20250214,160500,226333040,6190,6190,6190,6190,0
|
||||
20250214,160400,226333040,6190,6190,6190,6190,0
|
||||
20250214,160300,226333040,6190,6190,6190,6190,1832
|
||||
20250214,160200,226333040,6190,6190,6190,6190,0
|
||||
20250214,160100,226333040,6190,6190,6190,6190,0
|
||||
20250214,160000,226333040,6190,6190,6190,6190,0
|
||||
20250214,155900,226333040,6190,6190,6190,6190,0
|
||||
20250214,155800,226333040,6190,6190,6190,6190,0
|
||||
20250214,155700,226333040,6190,6190,6190,6190,0
|
||||
20250214,155600,226333040,6190,6190,6190,6190,0
|
||||
20250214,155500,226333040,6190,6190,6190,6190,0
|
||||
20250214,155400,226333040,6190,6190,6190,6190,0
|
||||
20250214,155300,226333040,6190,6190,6190,6190,0
|
||||
20250214,155200,226333040,6190,6190,6190,6190,0
|
||||
20250214,155100,226333040,6190,6190,6190,6190,0
|
||||
20250214,155000,226333040,6190,6190,6190,6190,0
|
||||
20250214,154900,226333040,6190,6190,6190,6190,0
|
||||
20250214,154800,226333040,6190,6190,6190,6190,0
|
||||
20250214,154700,226333040,6190,6190,6190,6190,0
|
||||
20250214,154600,226333040,6190,6190,6190,6190,0
|
||||
20250214,154500,226333040,6190,6190,6190,6190,0
|
||||
20250214,154400,226333040,6190,6190,6190,6190,0
|
||||
20250214,154300,226333040,6190,6190,6190,6190,0
|
||||
20250214,154200,226333040,6190,6190,6190,6190,0
|
||||
20250214,154100,226333040,6190,6190,6190,6190,0
|
||||
20250214,154000,226333040,6190,6190,6190,6190,0
|
||||
20250214,153900,226333040,6190,6190,6190,6190,0
|
||||
20250214,153800,226333040,6190,6190,6190,6190,0
|
||||
20250214,153700,226333040,6190,6190,6190,6190,0
|
||||
20250214,153600,226333040,6190,6190,6190,6190,0
|
||||
20250214,153500,226333040,6190,6190,6190,6190,0
|
||||
20250214,153400,226333040,6190,6190,6190,6190,0
|
||||
20250214,153300,226333040,6190,6190,6190,6190,1832
|
||||
20250214,153200,226333040,6190,6190,6190,6190,0
|
||||
20250214,153100,226333040,6190,6190,6190,6190,0
|
||||
20250214,153000,226333040,6190,6190,6190,6190,1832
|
||||
20250214,152900,214992960,6160,6160,6160,6160,0
|
||||
20250214,152800,214992960,6160,6160,6160,6160,0
|
||||
20250214,152700,214992960,6160,6160,6160,6160,0
|
||||
20250214,152600,214992960,6160,6160,6160,6160,0
|
||||
20250214,152500,214992960,6160,6160,6160,6160,0
|
||||
20250214,152400,214992960,6160,6160,6160,6160,0
|
||||
20250214,152300,214992960,6160,6160,6160,6160,0
|
||||
20250214,152200,214992960,6160,6160,6160,6160,0
|
||||
20250214,152100,214992960,6160,6160,6160,6160,0
|
||||
20250214,152000,214992960,6160,6160,6160,6160,0
|
||||
20250214,151900,214992960,6160,6170,6200,6160,61
|
||||
20250214,151800,214615840,6170,6170,6170,6170,47
|
||||
20250214,151700,214325850,6200,6200,6200,6200,0
|
||||
20250214,151600,214325850,6200,6200,6200,6200,0
|
||||
20250214,151500,214325850,6200,6170,6200,6170,83
|
||||
20250214,151400,213812090,6180,6190,6190,6180,22
|
||||
20250214,151300,213676110,6200,6180,6200,6180,100
|
||||
20250214,151200,213057650,6180,6160,6180,6160,4
|
||||
20250214,151100,213032990,6180,6160,6180,6160,51
|
||||
20250214,151000,212718810,6180,6180,6180,6180,1
|
||||
20250214,150900,212712630,6180,6160,6180,6160,156
|
||||
20250214,150800,211751450,6160,6170,6170,6160,868
|
||||
20250214,150700,206403310,6180,6180,6180,6180,40
|
||||
20250214,150600,206156110,6180,6170,6180,6170,104
|
||||
20250214,150500,205514420,6170,6180,6180,6170,316
|
||||
20250214,150400,203564690,6180,6180,6180,6180,0
|
||||
20250214,150300,203564690,6180,6180,6180,6180,1
|
||||
20250214,150200,203558510,6180,6180,6180,6180,0
|
||||
20250214,150100,203558510,6180,6180,6180,6180,106
|
||||
20250214,150000,202903430,6190,6190,6190,6190,10
|
||||
20250214,145900,202841530,6190,6170,6190,6170,49
|
||||
20250214,145800,202539180,6200,6180,6200,6180,112
|
||||
20250214,145700,201846000,6190,6190,6190,6190,11
|
||||
20250214,145600,201777910,6190,6190,6190,6190,0
|
||||
20250214,145500,201777910,6190,6190,6190,6190,0
|
||||
20250214,145400,201777910,6190,6190,6190,6190,0
|
||||
20250214,145300,201777910,6190,6180,6200,6180,202
|
||||
20250214,145200,200527470,6180,6180,6180,6180,0
|
||||
20250214,145100,200527470,6180,6180,6180,6180,3
|
||||
20250214,145000,200508930,6200,6200,6200,6200,0
|
||||
20250214,144900,200508930,6200,6200,6200,6200,0
|
||||
20250214,144800,200508930,6200,6190,6200,6180,52
|
||||
20250214,144700,200187130,6200,6200,6200,6200,0
|
||||
20250214,144600,200187130,6200,6200,6200,6200,0
|
||||
20250214,144500,200187130,6200,6200,6200,6200,0
|
||||
20250214,144400,200187130,6200,6200,6200,6200,1
|
||||
20250214,144300,200180930,6200,6200,6200,6200,0
|
||||
20250214,144200,200180930,6200,6200,6200,6200,0
|
||||
20250214,144100,200180930,6200,6200,6200,6200,0
|
||||
20250214,144000,200180930,6200,6200,6200,6200,0
|
||||
20250214,143900,200180930,6200,6200,6200,6200,0
|
||||
20250214,143800,200180930,6200,6200,6200,6200,1
|
||||
20250214,143700,200174730,6200,6200,6200,6200,1
|
||||
20250214,143600,200168530,6180,6180,6180,6180,32
|
||||
20250214,143500,199970770,6200,6180,6200,6180,61
|
||||
20250214,143400,199593770,6180,6190,6190,6180,300
|
||||
20250214,143300,197739760,6200,6200,6200,6200,1
|
||||
20250214,143200,197733560,6190,6200,6200,6190,499
|
||||
20250214,143100,194644500,6190,6190,6190,6190,104
|
||||
20250214,143000,194000740,6200,6200,6200,6200,15
|
||||
20250214,142900,193907740,6200,6200,6200,6200,0
|
||||
20250214,142800,193907740,6200,6200,6200,6200,0
|
||||
20250214,142700,193907740,6200,6200,6200,6200,2
|
||||
20250214,142600,193895340,6210,6210,6210,6210,0
|
||||
20250214,142500,193895340,6210,6210,6210,6210,0
|
||||
20250214,142400,193895340,6210,6210,6210,6210,0
|
||||
20250214,142300,193895340,6210,6210,6210,6210,2
|
||||
20250214,142200,193882920,6210,6210,6210,6210,0
|
||||
20250214,142100,193882920,6210,6210,6210,6210,0
|
||||
20250214,142000,193882920,6210,6210,6210,6210,0
|
||||
20250214,141900,193882920,6210,6210,6210,6210,11
|
||||
20250214,141800,193814610,6210,6210,6210,6210,0
|
||||
20250214,141700,193814610,6210,6210,6210,6210,1
|
||||
20250214,141600,193808400,6210,6210,6210,6210,0
|
||||
20250214,141500,193808400,6210,6210,6210,6210,0
|
||||
20250214,141400,193808400,6210,6210,6210,6210,1
|
||||
20250214,141300,193802190,6190,6190,6190,6190,3
|
||||
20250214,141200,193783620,6210,6210,6210,6210,0
|
||||
20250214,141100,193783620,6210,6210,6210,6210,1
|
||||
20250214,141000,193777410,6190,6200,6200,6190,46
|
||||
20250214,140900,193492410,6210,6210,6210,6210,0
|
||||
20250214,140800,193492410,6210,6210,6210,6210,0
|
||||
20250214,140700,193492410,6210,6210,6210,6210,0
|
||||
20250214,140600,193492410,6210,6210,6210,6210,0
|
||||
20250214,140500,193492410,6210,6210,6210,6210,0
|
||||
20250214,140400,193492410,6210,6190,6210,6190,35
|
||||
20250214,140300,193275740,6200,6200,6200,6200,12
|
||||
20250214,140200,193201340,6200,6200,6200,6200,0
|
||||
20250214,140100,193201340,6200,6200,6200,6200,0
|
||||
20250214,140000,193201340,6200,6200,6200,6200,0
|
||||
20250214,135900,193201340,6200,6200,6200,6200,0
|
||||
20250214,135800,193201340,6200,6200,6200,6200,0
|
||||
20250214,135700,193201340,6200,6200,6200,6200,0
|
||||
20250214,135600,193201340,6200,6200,6200,6200,0
|
||||
20250214,135500,193201340,6200,6200,6200,6200,0
|
||||
20250214,135400,193201340,6200,6200,6200,6200,1
|
||||
20250214,135300,193195140,6200,6200,6200,6200,2
|
||||
20250214,135200,193182740,6200,6190,6200,6190,2
|
||||
20250214,135100,193170350,6190,6200,6200,6180,204
|
||||
20250214,135000,191909580,6190,6190,6190,6190,700
|
||||
20250214,134900,187576580,6210,6180,6210,6180,153
|
||||
20250214,134800,186631010,6180,6180,6180,6180,299
|
||||
20250214,134700,184783190,6190,6200,6200,6190,123
|
||||
20250214,134600,184021810,6190,6200,6200,6190,118
|
||||
20250214,134500,183290220,6200,6200,6200,6200,383
|
||||
20250214,134400,180915620,6210,6210,6210,6210,0
|
||||
20250214,134300,180915620,6210,6210,6210,6210,1
|
||||
20250214,134200,180909410,6190,6200,6200,6190,43
|
||||
20250214,134100,180643160,6210,6210,6210,6210,0
|
||||
20250214,134000,180643160,6210,6210,6210,6210,0
|
||||
20250214,133900,180643160,6210,6210,6210,6210,0
|
||||
20250214,133800,180643160,6210,6210,6210,6210,0
|
||||
20250214,133700,180643160,6210,6210,6210,6210,15
|
||||
20250214,133600,180550010,6210,6200,6210,6200,4
|
||||
20250214,133500,180525200,6210,6210,6210,6210,1
|
||||
20250214,133400,180518990,6180,6180,6180,6180,0
|
||||
20250214,133300,180518990,6180,6180,6180,6180,0
|
||||
20250214,133200,180518990,6180,6180,6180,6180,230
|
||||
20250214,133100,179097590,6180,6200,6200,6180,436
|
||||
20250214,133000,176395470,6220,6220,6220,6220,0
|
||||
20250214,132900,176395470,6220,6220,6220,6220,1
|
||||
20250214,132800,176389250,6210,6200,6210,6200,510
|
||||
20250214,132700,173222250,6210,6200,6210,6200,401
|
||||
20250214,132600,170736040,6220,6220,6220,6220,0
|
||||
20250214,132500,170736040,6220,6210,6220,6210,220
|
||||
20250214,132400,169369830,6220,6220,6220,6220,0
|
||||
20250214,132300,169369830,6220,6220,6220,6220,1
|
||||
20250214,132200,169363610,6220,6220,6220,6220,0
|
||||
20250214,132100,169363610,6220,6210,6220,6210,234
|
||||
20250214,132000,167910460,6230,6230,6230,6230,0
|
||||
20250214,131900,167910460,6230,6230,6230,6230,0
|
||||
20250214,131800,167910460,6230,6230,6230,6230,0
|
||||
20250214,131700,167910460,6230,6230,6230,6230,0
|
||||
20250214,131600,167910460,6230,6230,6230,6230,1
|
||||
20250214,131500,167904230,6220,6230,6230,6220,32
|
||||
20250214,131400,167705170,6240,6240,6240,6240,0
|
||||
20250214,131300,167705170,6240,6240,6240,6240,100
|
||||
20250214,131200,167081170,6240,6240,6240,6240,0
|
||||
20250214,131100,167081170,6240,6240,6240,6240,0
|
||||
20250214,131000,167081170,6240,6240,6240,6240,0
|
||||
20250214,130900,167081170,6240,6240,6240,6240,4
|
||||
20250214,130800,167056210,6240,6240,6240,6240,0
|
||||
20250214,130700,167056210,6240,6240,6240,6240,2
|
||||
20250214,130600,167043730,6240,6240,6240,6240,1
|
||||
20250214,130500,167037490,6240,6240,6240,6240,0
|
||||
20250214,130400,167037490,6240,6240,6240,6240,1
|
||||
20250214,130300,167031250,6240,6240,6240,6240,0
|
||||
20250214,130200,167031250,6240,6240,6240,6240,0
|
||||
20250214,130100,167031250,6240,6240,6240,6240,0
|
||||
20250214,130000,167031250,6240,6240,6240,6240,0
|
||||
20250214,125900,167031250,6240,6220,6240,6220,101
|
||||
20250214,125800,166403010,6240,6240,6240,6240,0
|
||||
20250214,125700,166403010,6240,6240,6240,6240,0
|
||||
20250214,125600,166403010,6240,6240,6240,6240,0
|
||||
20250214,125500,166403010,6240,6240,6240,6240,0
|
||||
20250214,125400,166403010,6240,6240,6240,6240,0
|
||||
20250214,125300,166403010,6240,6240,6240,6240,52
|
||||
20250214,125200,166078530,6240,6240,6240,6240,150
|
||||
20250214,125100,165142530,6240,6240,6240,6240,0
|
||||
20250214,125000,165142530,6240,6240,6240,6240,100
|
||||
20250214,124900,164518530,6240,6240,6240,6240,99
|
||||
20250214,124800,163900770,6240,6240,6240,6240,0
|
||||
20250214,124700,163900770,6240,6240,6240,6240,0
|
||||
20250214,124600,163900770,6240,6240,6240,6240,1
|
||||
20250214,124500,163894530,6220,6220,6220,6220,2
|
||||
20250214,124400,163882090,6230,6230,6230,6230,0
|
||||
20250214,124300,163882090,6230,6230,6230,6230,241
|
||||
20250214,124200,162380660,6230,6230,6230,6230,0
|
||||
20250214,124100,162380660,6230,6230,6230,6230,0
|
||||
20250214,124000,162380660,6230,6230,6230,6230,0
|
||||
20250214,123900,162380660,6230,6230,6230,6230,0
|
||||
20250214,123800,162380660,6230,6230,6230,6230,0
|
||||
20250214,123700,162380660,6230,6230,6230,6230,0
|
||||
20250214,123600,162380660,6230,6230,6230,6230,100
|
||||
20250214,123500,161757660,6230,6230,6230,6230,1
|
||||
20250214,123400,161751430,6230,6230,6230,6230,100
|
||||
20250214,123300,161128430,6220,6220,6220,6220,102
|
||||
20250214,123200,160493990,6220,6220,6220,6220,0
|
||||
20250214,123100,160493990,6220,6220,6220,6220,0
|
||||
20250214,123000,160493990,6220,6220,6220,6220,0
|
||||
20250214,122900,160493990,6220,6220,6220,6220,0
|
||||
20250214,122800,160493990,6220,6220,6220,6220,0
|
||||
20250214,122700,160493990,6220,6220,6220,6220,1
|
||||
20250214,122600,160487770,6220,6220,6220,6220,0
|
||||
20250214,122500,160487770,6220,6220,6220,6220,0
|
||||
20250214,122400,160487770,6220,6220,6220,6220,1
|
||||
20250214,122300,160481550,6210,6210,6210,6210,1
|
||||
20250214,122200,160475340,6230,6230,6230,6230,0
|
||||
20250214,122100,160475340,6230,6230,6230,6230,0
|
||||
20250214,122000,160475340,6230,6230,6230,6190,5
|
||||
20250214,121900,160444230,6200,6220,6230,6200,245
|
||||
20250214,121800,158923170,6220,6210,6220,6210,9
|
||||
20250214,121700,158867270,6220,6220,6220,6220,90
|
||||
20250214,121600,158307470,6230,6200,6230,6200,7
|
||||
20250214,121500,158264040,6210,6220,6220,6210,95
|
||||
20250214,121400,157673600,6230,6230,6230,6230,13
|
||||
20250214,121300,157592610,6230,6230,6230,6230,106
|
||||
20250214,121200,156932230,6230,6210,6230,6210,2
|
||||
20250214,121100,156919790,6230,6230,6230,6230,1
|
||||
20250214,121000,156913560,6220,6220,6220,6220,456
|
||||
20250214,120900,154077240,6180,6210,6210,6180,203
|
||||
20250214,120800,152816700,6220,6220,6220,6220,0
|
||||
20250214,120700,152816700,6220,6190,6220,6190,2932
|
||||
20250214,120600,134634630,6180,6180,6180,6180,150
|
||||
20250214,120500,133707630,6180,6180,6180,6180,0
|
||||
20250214,120400,133707630,6180,6180,6180,6180,0
|
||||
20250214,120300,133707630,6180,6180,6180,6180,1
|
||||
20250214,120200,133701450,6190,6180,6190,6180,406
|
||||
20250214,120100,131191880,6180,6180,6180,6180,0
|
||||
20250214,120000,131191880,6180,6180,6180,6180,0
|
||||
20250214,115900,131191880,6180,6180,6180,6180,0
|
||||
20250214,115800,131191880,6180,6180,6180,6180,0
|
||||
20250214,115700,131191880,6180,6170,6180,6170,193
|
||||
20250214,115600,130001060,6160,6160,6160,6160,40
|
||||
20250214,115500,129754660,6170,6170,6170,6170,0
|
||||
20250214,115400,129754660,6170,6160,6170,6160,632
|
||||
20250214,115300,125861420,6170,6150,6170,6150,101
|
||||
20250214,115200,125240250,6170,6170,6170,6170,0
|
||||
20250214,115100,125240250,6170,6170,6170,6170,0
|
||||
20250214,115000,125240250,6170,6170,6170,6170,0
|
||||
20250214,114900,125240250,6170,6170,6170,6170,0
|
||||
20250214,114800,125240250,6170,6170,6170,6170,0
|
||||
20250214,114700,125240250,6170,6160,6170,6160,217
|
||||
20250214,114600,123903520,6170,6170,6170,6170,0
|
||||
20250214,114500,123903520,6170,6170,6170,6170,66
|
||||
20250214,114400,123496300,6170,6170,6170,6170,0
|
||||
20250214,114300,123496300,6170,6170,6170,6170,1
|
||||
20250214,114200,123490130,6160,6160,6160,6160,10
|
||||
20250214,114100,123428530,6170,6170,6170,6170,0
|
||||
20250214,114000,123428530,6170,6170,6170,6170,1
|
||||
20250214,113900,123422360,6160,6160,6160,6160,28
|
||||
20250214,113800,123249880,6160,6160,6160,6160,100
|
||||
20250214,113700,122633880,6170,6170,6170,6170,4
|
||||
20250214,113600,122609200,6170,6170,6170,6170,0
|
||||
20250214,113500,122609200,6170,6170,6170,6170,1
|
||||
20250214,113400,122603030,6160,6160,6160,6160,0
|
||||
20250214,113300,122603030,6160,6160,6160,6160,2
|
||||
20250214,113200,122590710,6180,6180,6180,6180,0
|
||||
20250214,113100,122590710,6180,6180,6180,6180,0
|
||||
20250214,113000,122590710,6180,6180,6180,6180,50
|
||||
20250214,112900,122281710,6180,6180,6180,6180,0
|
||||
20250214,112800,122281710,6180,6170,6180,6170,2
|
||||
20250214,112700,122269360,6180,6180,6180,6180,1
|
||||
20250214,112600,122263180,6180,6180,6180,6180,0
|
||||
20250214,112500,122263180,6180,6180,6180,6180,0
|
||||
20250214,112400,122263180,6180,6180,6180,6180,0
|
||||
20250214,112300,122263180,6180,6180,6180,6180,0
|
||||
20250214,112200,122263180,6180,6170,6180,6170,56
|
||||
20250214,112100,121917650,6170,6170,6170,6170,0
|
||||
20250214,112000,121917650,6170,6170,6170,6170,0
|
||||
20250214,111900,121917650,6170,6160,6170,6160,5
|
||||
20250214,111800,121886840,6160,6160,6160,6160,3
|
||||
20250214,111700,121868360,6160,6160,6160,6160,50
|
||||
20250214,111600,121560360,6160,6160,6160,6160,59
|
||||
20250214,111500,121196920,6170,6170,6170,6170,0
|
||||
20250214,111400,121196920,6170,6170,6170,6170,1
|
||||
20250214,111300,121190750,6170,6170,6170,6170,2
|
||||
20250214,111200,121178410,6180,6160,6180,6130,680
|
||||
20250214,111100,117007500,6160,6160,6160,6160,101
|
||||
20250214,111000,116385340,6160,6160,6160,6160,1776
|
||||
20250214,110900,105445180,6160,6160,6160,6160,0
|
||||
20250214,110800,105445180,6160,6160,6160,6160,0
|
||||
20250214,110700,105445180,6160,6160,6160,6160,0
|
||||
20250214,110600,105445180,6160,6160,6160,6160,0
|
||||
20250214,110500,105445180,6160,6160,6160,6160,1
|
||||
20250214,110400,105439020,6150,6150,6150,6150,398
|
||||
20250214,110300,102991320,6150,6150,6150,6150,14
|
||||
20250214,110200,102905220,6160,6160,6160,6160,0
|
||||
20250214,110100,102905220,6160,6160,6160,6160,0
|
||||
20250214,110000,102905220,6160,6150,6160,6150,365
|
||||
20250214,105900,100660460,6150,6150,6150,6150,646
|
||||
20250214,105800,96687560,6160,6160,6160,6160,0
|
||||
20250214,105700,96687560,6160,6160,6160,6160,40
|
||||
20250214,105600,96441160,6160,6160,6160,6160,0
|
||||
20250214,105500,96441160,6160,6160,6160,6160,0
|
||||
20250214,105400,96441160,6160,6160,6160,6160,0
|
||||
20250214,105300,96441160,6160,6160,6160,6160,1
|
||||
20250214,105200,96435000,6160,6160,6160,6160,0
|
||||
20250214,105100,96435000,6160,6160,6160,6150,6
|
||||
20250214,105000,96398080,6170,6170,6170,6170,0
|
||||
20250214,104900,96398080,6170,6170,6170,6170,0
|
||||
20250214,104800,96398080,6170,6170,6170,6170,0
|
||||
20250214,104700,96398080,6170,6170,6170,6170,10
|
||||
20250214,104600,96336380,6170,6170,6170,6170,10
|
||||
20250214,104500,96274680,6170,6170,6170,6170,0
|
||||
20250214,104400,96274680,6170,6160,6170,6160,2
|
||||
20250214,104300,96262350,6150,6170,6170,6150,56
|
||||
20250214,104200,95917390,6180,6160,6180,6160,69
|
||||
20250214,104100,95492320,6170,6170,6170,6170,0
|
||||
20250214,104000,95492320,6170,6170,6170,6170,0
|
||||
20250214,103900,95492320,6170,6170,6170,6170,3
|
||||
20250214,103800,95473810,6170,6170,6170,6170,0
|
||||
20250214,103700,95473810,6170,6170,6170,6170,0
|
||||
20250214,103600,95473810,6170,6160,6170,6160,3
|
||||
20250214,103500,95455310,6170,6200,6200,6170,12
|
||||
20250214,103400,95381210,6180,6220,6220,6160,86
|
||||
20250214,103300,94850120,6220,6170,6220,6150,1928
|
||||
20250214,103200,82898830,6170,6160,6170,6150,360
|
||||
20250214,103100,80678720,6150,6160,6170,6150,173
|
||||
20250214,103000,79614740,6170,6170,6170,6170,0
|
||||
20250214,102900,79614740,6170,6170,6170,6170,0
|
||||
20250214,102800,79614740,6170,6170,6170,6170,0
|
||||
20250214,102700,79614740,6170,6170,6170,6170,0
|
||||
20250214,102600,79614740,6170,6170,6170,6170,1
|
||||
20250214,102500,79608570,6170,6160,6170,6160,4
|
||||
20250214,102400,79583920,6160,6160,6160,6160,11
|
||||
20250214,102300,79516160,6170,6170,6170,6170,2
|
||||
20250214,102200,79503820,6170,6170,6170,6170,2
|
||||
20250214,102100,79491480,6170,6160,6170,6160,2
|
||||
20250214,102000,79479150,6160,6160,6160,6160,9
|
||||
20250214,101900,79423710,6150,6150,6150,6150,2
|
||||
20250214,101800,79411410,6150,6150,6150,6150,133
|
||||
20250214,101700,78593460,6170,6150,6170,6150,13
|
||||
20250214,101600,78513490,6170,6170,6170,6170,0
|
||||
20250214,101500,78513490,6170,6170,6170,6170,1
|
||||
20250214,101400,78507320,6150,6150,6150,6150,8
|
||||
20250214,101300,78458120,6170,6170,6170,6170,1
|
||||
20250214,101200,78451950,6180,6150,6180,6130,2088
|
||||
20250214,101100,65647510,6180,6180,6180,6180,4
|
||||
20250214,101000,65622790,6190,6190,6190,6190,0
|
||||
20250214,100900,65622790,6190,6190,6190,6190,0
|
||||
20250214,100800,65622790,6190,6150,6190,6150,706
|
||||
20250214,100700,61280770,6190,6160,6190,6150,372
|
||||
20250214,100600,58991720,6150,6140,6160,6140,816
|
||||
20250214,100500,53981230,6120,6130,6140,6120,107
|
||||
20250214,100400,53326110,6140,6130,6150,6130,364
|
||||
20250214,100300,51093690,6150,6140,6150,6140,359
|
||||
20250214,100200,48889420,6160,6150,6160,6150,12
|
||||
20250214,100100,48815590,6140,6150,6150,6140,1135
|
||||
20250214,100000,41836680,6170,6160,6170,6150,316
|
||||
20250214,095900,39890020,6190,6190,6190,6190,0
|
||||
20250214,095800,39890020,6190,6170,6190,6170,10
|
||||
20250214,095700,39828280,6190,6190,6190,6190,0
|
||||
20250214,095600,39828280,6190,6190,6190,6190,0
|
||||
20250214,095500,39828280,6190,6190,6190,6190,1
|
||||
20250214,095400,39822090,6170,6170,6170,6170,21
|
||||
20250214,095300,39692520,6190,6190,6190,6190,2
|
||||
20250214,095200,39680140,6200,6180,6200,6170,216
|
||||
20250214,095100,38345260,6200,6200,6200,6180,22
|
||||
20250214,095000,38209230,6200,6190,6200,6190,5
|
||||
20250214,094900,38178270,6210,6210,6210,6210,85
|
||||
20250214,094800,37650420,6190,6220,6220,6190,131
|
||||
20250214,094700,36838930,6190,6220,6220,6190,114
|
||||
20250214,094600,36133240,6210,6210,6210,6210,16
|
||||
20250214,094500,36033880,6220,6220,6220,6210,390
|
||||
20250214,094400,33609790,6220,6210,6220,6210,100
|
||||
20250214,094300,32988010,6220,6220,6220,6220,1
|
||||
20250214,094200,32981790,6230,6230,6230,6230,0
|
||||
20250214,094100,32981790,6230,6230,6230,6230,0
|
||||
20250214,094000,32981790,6230,6230,6230,6230,0
|
||||
20250214,093900,32981790,6230,6220,6230,6220,3
|
||||
20250214,093800,32963120,6230,6200,6230,6200,72
|
||||
20250214,093700,32516690,6230,6240,6240,6230,3
|
||||
20250214,093600,32497990,6200,6200,6200,6200,1
|
||||
20250214,093500,32491790,6240,6240,6240,6240,1
|
||||
20250214,093400,32485550,6250,6250,6250,6250,0
|
||||
20250214,093300,32485550,6250,6250,6250,6250,5
|
||||
20250214,093200,32454300,6200,6210,6250,6200,21
|
||||
20250214,093100,32323890,6210,6230,6240,6210,21
|
||||
20250214,093000,32193250,6240,6250,6250,6240,6
|
||||
20250214,092900,32155800,6210,6200,6210,6200,116
|
||||
20250214,092800,31435630,6200,6170,6200,6170,341
|
||||
20250214,092700,29331330,6200,6170,6200,6170,101
|
||||
20250214,092600,28708130,6200,6200,6200,6200,45
|
||||
20250214,092500,28429130,6160,6190,6190,6160,1338
|
||||
20250214,092400,20185990,6200,6220,6220,6200,77
|
||||
20250214,092300,19708440,6210,6210,6210,6210,450
|
||||
20250214,092200,16913940,6250,6250,6250,6250,20
|
||||
20250214,092100,16788940,6250,6210,6250,6210,4
|
||||
20250214,092000,16764060,6250,6250,6250,6250,0
|
||||
20250214,091900,16764060,6250,6210,6250,6210,20
|
||||
20250214,091800,16639820,6260,6220,6260,6220,320
|
||||
20250214,091700,14649380,6220,6220,6220,6210,402
|
||||
20250214,091600,12148950,6260,6260,6260,6250,50
|
||||
20250214,091500,11836420,6260,6260,6260,6260,16
|
||||
20250214,091400,11736260,6260,6260,6260,6260,1
|
||||
20250214,091300,11730000,6260,6260,6260,6260,300
|
||||
20250214,091200,9852000,6260,6250,6260,6250,2
|
||||
20250214,091100,9839490,6260,6250,6260,6250,10
|
||||
20250214,091000,9776910,6260,6240,6260,6240,10
|
||||
20250214,090900,9714450,6260,6260,6260,6260,25
|
||||
20250214,090800,9557950,6260,6260,6260,6260,0
|
||||
20250214,090700,9557950,6260,6260,6260,6260,11
|
||||
20250214,090600,9489090,6210,6210,6210,6210,4
|
||||
20250214,090500,9464250,6260,6260,6260,6260,0
|
||||
20250214,090400,9464250,6260,6250,6260,6250,21
|
||||
20250214,090300,9332990,6270,6280,6280,6270,2
|
||||
20250214,090200,9320440,6180,6180,6180,6180,46
|
||||
20250214,090100,9036160,6290,6290,6290,6290,0
|
||||
20250214,090000,9036160,6290,6300,6300,6100,1445
|
||||
|
Reference in New Issue
Block a user