Update 2025-02-14 2854 candle_min
This commit is contained in:
648
065510/min/candle-20250214.csv
Normal file
648
065510/min/candle-20250214.csv
Normal file
@@ -0,0 +1,648 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,194600,254155020,7460,7460,7460,7460,233
|
||||
20250214,194500,254155020,7460,7460,7460,7460,0
|
||||
20250214,194400,254155020,7460,7460,7460,7460,0
|
||||
20250214,194300,254155020,7460,7460,7460,7460,0
|
||||
20250214,194200,254155020,7460,7460,7460,7460,0
|
||||
20250214,194100,254155020,7460,7460,7460,7460,0
|
||||
20250214,194000,254155020,7460,7460,7460,7460,0
|
||||
20250214,193900,254155020,7460,7460,7460,7460,0
|
||||
20250214,193800,254155020,7460,7460,7460,7460,0
|
||||
20250214,193700,254155020,7460,7460,7460,7460,0
|
||||
20250214,193600,254155020,7460,7460,7460,7460,0
|
||||
20250214,193500,254155020,7460,7460,7460,7460,0
|
||||
20250214,193400,254155020,7460,7460,7460,7460,0
|
||||
20250214,193300,254155020,7460,7460,7460,7460,0
|
||||
20250214,193200,254155020,7460,7460,7460,7460,0
|
||||
20250214,193100,254155020,7460,7460,7460,7460,0
|
||||
20250214,193000,254155020,7460,7460,7460,7460,0
|
||||
20250214,192900,254155020,7460,7460,7460,7460,0
|
||||
20250214,192800,254155020,7460,7460,7460,7460,0
|
||||
20250214,192700,254155020,7460,7460,7460,7460,0
|
||||
20250214,192600,254155020,7460,7460,7460,7460,0
|
||||
20250214,192500,254155020,7460,7460,7460,7460,0
|
||||
20250214,192400,254155020,7460,7460,7460,7460,0
|
||||
20250214,192300,254155020,7460,7460,7460,7460,0
|
||||
20250214,192200,254155020,7460,7460,7460,7460,0
|
||||
20250214,192100,254155020,7460,7460,7460,7460,0
|
||||
20250214,192000,254155020,7460,7460,7460,7460,0
|
||||
20250214,191900,254155020,7460,7460,7460,7460,0
|
||||
20250214,191800,254155020,7460,7460,7460,7460,0
|
||||
20250214,191700,254155020,7460,7460,7460,7460,0
|
||||
20250214,191600,254155020,7460,7460,7460,7460,233
|
||||
20250214,191500,254155020,7460,7460,7460,7460,0
|
||||
20250214,191400,254155020,7460,7460,7460,7460,0
|
||||
20250214,191300,254155020,7460,7460,7460,7460,0
|
||||
20250214,191200,254155020,7460,7460,7460,7460,0
|
||||
20250214,191100,254155020,7460,7460,7460,7460,0
|
||||
20250214,191000,254155020,7460,7460,7460,7460,0
|
||||
20250214,190900,254155020,7460,7460,7460,7460,0
|
||||
20250214,190800,254155020,7460,7460,7460,7460,0
|
||||
20250214,190700,254155020,7460,7460,7460,7460,0
|
||||
20250214,190600,254155020,7460,7460,7460,7460,0
|
||||
20250214,190500,254155020,7460,7460,7460,7460,0
|
||||
20250214,190400,254155020,7460,7460,7460,7460,0
|
||||
20250214,190300,254155020,7460,7460,7460,7460,0
|
||||
20250214,190200,254155020,7460,7460,7460,7460,0
|
||||
20250214,190100,254155020,7460,7460,7460,7460,0
|
||||
20250214,190000,254155020,7460,7460,7460,7460,0
|
||||
20250214,185900,254155020,7460,7460,7460,7460,0
|
||||
20250214,185800,254155020,7460,7460,7460,7460,0
|
||||
20250214,185700,254155020,7460,7460,7460,7460,0
|
||||
20250214,185600,254155020,7460,7460,7460,7460,0
|
||||
20250214,185500,254155020,7460,7460,7460,7460,0
|
||||
20250214,185400,254155020,7460,7460,7460,7460,0
|
||||
20250214,185300,254155020,7460,7460,7460,7460,0
|
||||
20250214,185200,254155020,7460,7460,7460,7460,0
|
||||
20250214,185100,254155020,7460,7460,7460,7460,0
|
||||
20250214,185000,254155020,7460,7460,7460,7460,0
|
||||
20250214,184900,254155020,7460,7460,7460,7460,0
|
||||
20250214,184800,254155020,7460,7460,7460,7460,0
|
||||
20250214,184700,254155020,7460,7460,7460,7460,0
|
||||
20250214,184600,254155020,7460,7460,7460,7460,233
|
||||
20250214,184500,254155020,7460,7460,7460,7460,0
|
||||
20250214,184400,254155020,7460,7460,7460,7460,0
|
||||
20250214,184300,254155020,7460,7460,7460,7460,0
|
||||
20250214,184200,254155020,7460,7460,7460,7460,0
|
||||
20250214,184100,254155020,7460,7460,7460,7460,0
|
||||
20250214,184000,254155020,7460,7460,7460,7460,0
|
||||
20250214,183900,254155020,7460,7460,7460,7460,0
|
||||
20250214,183800,254155020,7460,7460,7460,7460,0
|
||||
20250214,183700,254155020,7460,7460,7460,7460,0
|
||||
20250214,183600,254155020,7460,7460,7460,7460,0
|
||||
20250214,183500,254155020,7460,7460,7460,7460,0
|
||||
20250214,183400,254155020,7460,7460,7460,7460,0
|
||||
20250214,183300,254155020,7460,7460,7460,7460,0
|
||||
20250214,183200,254155020,7460,7460,7460,7460,0
|
||||
20250214,183100,254155020,7460,7460,7460,7460,0
|
||||
20250214,183000,254155020,7460,7460,7460,7460,0
|
||||
20250214,182900,254155020,7460,7460,7460,7460,0
|
||||
20250214,182800,254155020,7460,7460,7460,7460,0
|
||||
20250214,182700,254155020,7460,7460,7460,7460,0
|
||||
20250214,182600,254155020,7460,7460,7460,7460,0
|
||||
20250214,182500,254155020,7460,7460,7460,7460,0
|
||||
20250214,182400,254155020,7460,7460,7460,7460,0
|
||||
20250214,182300,254155020,7460,7460,7460,7460,0
|
||||
20250214,182200,254155020,7460,7460,7460,7460,0
|
||||
20250214,182100,254155020,7460,7460,7460,7460,0
|
||||
20250214,182000,254155020,7460,7460,7460,7460,0
|
||||
20250214,181900,254155020,7460,7460,7460,7460,0
|
||||
20250214,181800,254155020,7460,7460,7460,7460,0
|
||||
20250214,181700,254155020,7460,7460,7460,7460,0
|
||||
20250214,181600,254155020,7460,7460,7460,7460,233
|
||||
20250214,181500,254155020,7460,7460,7460,7460,0
|
||||
20250214,181400,254155020,7460,7460,7460,7460,0
|
||||
20250214,181300,254155020,7460,7460,7460,7460,0
|
||||
20250214,181200,254155020,7460,7460,7460,7460,0
|
||||
20250214,181100,254155020,7460,7460,7460,7460,0
|
||||
20250214,181000,254155020,7460,7460,7460,7460,0
|
||||
20250214,180900,254155020,7460,7460,7460,7460,0
|
||||
20250214,180800,254155020,7460,7460,7460,7460,0
|
||||
20250214,180700,254155020,7460,7460,7460,7460,0
|
||||
20250214,180600,254155020,7460,7460,7460,7460,0
|
||||
20250214,180500,254155020,7460,7460,7460,7460,0
|
||||
20250214,180400,254155020,7460,7460,7460,7460,0
|
||||
20250214,180300,254155020,7460,7460,7460,7460,0
|
||||
20250214,180200,254155020,7460,7460,7460,7460,0
|
||||
20250214,180100,254155020,7460,7460,7460,7460,0
|
||||
20250214,180000,254155020,7460,7460,7460,7460,0
|
||||
20250214,175900,254155020,7460,7460,7460,7460,0
|
||||
20250214,175800,254155020,7460,7460,7460,7460,0
|
||||
20250214,175700,254155020,7460,7460,7460,7460,0
|
||||
20250214,175600,254155020,7460,7460,7460,7460,0
|
||||
20250214,175500,254155020,7460,7460,7460,7460,0
|
||||
20250214,175400,254155020,7460,7460,7460,7460,0
|
||||
20250214,175300,254155020,7460,7460,7460,7460,0
|
||||
20250214,175200,254155020,7460,7460,7460,7460,0
|
||||
20250214,175100,254155020,7460,7460,7460,7460,0
|
||||
20250214,175000,254155020,7460,7460,7460,7460,0
|
||||
20250214,174900,254155020,7460,7460,7460,7460,0
|
||||
20250214,174800,254155020,7460,7460,7460,7460,0
|
||||
20250214,174700,254155020,7460,7460,7460,7460,0
|
||||
20250214,174600,254155020,7460,7460,7460,7460,233
|
||||
20250214,174500,254155020,7460,7460,7460,7460,0
|
||||
20250214,174400,254155020,7460,7460,7460,7460,0
|
||||
20250214,174300,254155020,7460,7460,7460,7460,0
|
||||
20250214,174200,254155020,7460,7460,7460,7460,0
|
||||
20250214,174100,254155020,7460,7460,7460,7460,0
|
||||
20250214,174000,254155020,7460,7460,7460,7460,0
|
||||
20250214,173900,254155020,7460,7460,7460,7460,0
|
||||
20250214,173800,254155020,7460,7460,7460,7460,0
|
||||
20250214,173700,254155020,7460,7460,7460,7460,0
|
||||
20250214,173600,254155020,7460,7460,7460,7460,0
|
||||
20250214,173500,254155020,7460,7460,7460,7460,0
|
||||
20250214,173400,254155020,7460,7460,7460,7460,0
|
||||
20250214,173300,254155020,7460,7460,7460,7460,0
|
||||
20250214,173200,254155020,7460,7460,7460,7460,0
|
||||
20250214,173100,254155020,7460,7460,7460,7460,0
|
||||
20250214,173000,254155020,7460,7460,7460,7460,0
|
||||
20250214,172900,254155020,7460,7460,7460,7460,0
|
||||
20250214,172800,254155020,7460,7460,7460,7460,0
|
||||
20250214,172700,254155020,7460,7460,7460,7460,0
|
||||
20250214,172600,254155020,7460,7460,7460,7460,0
|
||||
20250214,172500,254155020,7460,7460,7460,7460,0
|
||||
20250214,172400,254155020,7460,7460,7460,7460,0
|
||||
20250214,172300,254155020,7460,7460,7460,7460,0
|
||||
20250214,172200,254155020,7460,7460,7460,7460,0
|
||||
20250214,172100,254155020,7460,7460,7460,7460,0
|
||||
20250214,172000,254155020,7460,7460,7460,7460,0
|
||||
20250214,171900,254155020,7460,7460,7460,7460,0
|
||||
20250214,171800,254155020,7460,7460,7460,7460,0
|
||||
20250214,171700,254155020,7460,7460,7460,7460,0
|
||||
20250214,171600,254155020,7460,7460,7460,7460,233
|
||||
20250214,171500,254155020,7460,7460,7460,7460,0
|
||||
20250214,171400,254155020,7460,7460,7460,7460,0
|
||||
20250214,171300,254155020,7460,7460,7460,7460,0
|
||||
20250214,171200,254155020,7460,7460,7460,7460,0
|
||||
20250214,171100,254155020,7460,7460,7460,7460,0
|
||||
20250214,171000,254155020,7460,7460,7460,7460,0
|
||||
20250214,170900,254155020,7460,7460,7460,7460,0
|
||||
20250214,170800,254155020,7460,7460,7460,7460,0
|
||||
20250214,170700,254155020,7460,7460,7460,7460,0
|
||||
20250214,170600,254155020,7460,7460,7460,7460,0
|
||||
20250214,170500,254155020,7460,7460,7460,7460,0
|
||||
20250214,170400,254155020,7460,7460,7460,7460,0
|
||||
20250214,170300,254155020,7460,7460,7460,7460,0
|
||||
20250214,170200,254155020,7460,7460,7460,7460,0
|
||||
20250214,170100,254155020,7460,7460,7460,7460,0
|
||||
20250214,170000,254155020,7460,7460,7460,7460,0
|
||||
20250214,165900,254155020,7460,7460,7460,7460,0
|
||||
20250214,165800,254155020,7460,7460,7460,7460,0
|
||||
20250214,165700,254155020,7460,7460,7460,7460,0
|
||||
20250214,165600,254155020,7460,7460,7460,7460,0
|
||||
20250214,165500,254155020,7460,7460,7460,7460,0
|
||||
20250214,165400,254155020,7460,7460,7460,7460,0
|
||||
20250214,165300,254155020,7460,7460,7460,7460,0
|
||||
20250214,165200,254155020,7460,7460,7460,7460,0
|
||||
20250214,165100,254155020,7460,7460,7460,7460,0
|
||||
20250214,165000,254155020,7460,7460,7460,7460,0
|
||||
20250214,164900,254155020,7460,7460,7460,7460,0
|
||||
20250214,164800,254155020,7460,7460,7460,7460,0
|
||||
20250214,164700,254155020,7460,7460,7460,7460,0
|
||||
20250214,164600,254155020,7460,7460,7460,7460,233
|
||||
20250214,164500,254155020,7460,7460,7460,7460,0
|
||||
20250214,164400,254155020,7460,7460,7460,7460,0
|
||||
20250214,164300,254155020,7460,7460,7460,7460,0
|
||||
20250214,164200,254155020,7460,7460,7460,7460,0
|
||||
20250214,164100,254155020,7460,7460,7460,7460,0
|
||||
20250214,164000,254155020,7460,7460,7460,7460,0
|
||||
20250214,163900,254155020,7460,7460,7460,7460,0
|
||||
20250214,163800,254155020,7460,7460,7460,7460,0
|
||||
20250214,163700,254155020,7460,7460,7460,7460,0
|
||||
20250214,163600,254155020,7460,7460,7460,7460,0
|
||||
20250214,163500,254155020,7460,7460,7460,7460,0
|
||||
20250214,163400,254155020,7460,7460,7460,7460,0
|
||||
20250214,163300,254155020,7460,7460,7460,7460,0
|
||||
20250214,163200,254155020,7460,7460,7460,7460,0
|
||||
20250214,163100,254155020,7460,7460,7460,7460,0
|
||||
20250214,163000,254155020,7460,7460,7460,7460,0
|
||||
20250214,162900,254155020,7460,7460,7460,7460,0
|
||||
20250214,162800,254155020,7460,7460,7460,7460,0
|
||||
20250214,162700,254155020,7460,7460,7460,7460,0
|
||||
20250214,162600,254155020,7460,7460,7460,7460,0
|
||||
20250214,162500,254155020,7460,7460,7460,7460,0
|
||||
20250214,162400,254155020,7460,7460,7460,7460,0
|
||||
20250214,162300,254155020,7460,7460,7460,7460,0
|
||||
20250214,162200,254155020,7460,7460,7460,7460,0
|
||||
20250214,162100,254155020,7460,7460,7460,7460,0
|
||||
20250214,162000,254155020,7460,7460,7460,7460,0
|
||||
20250214,161900,254155020,7460,7460,7460,7460,0
|
||||
20250214,161800,254155020,7460,7460,7460,7460,0
|
||||
20250214,161700,254155020,7460,7460,7460,7460,0
|
||||
20250214,161600,254155020,7460,7460,7460,7460,233
|
||||
20250214,161500,254155020,7460,7460,7460,7460,0
|
||||
20250214,161400,254155020,7460,7460,7460,7460,0
|
||||
20250214,161300,254155020,7460,7460,7460,7460,0
|
||||
20250214,161200,254155020,7460,7460,7460,7460,0
|
||||
20250214,161100,254155020,7460,7460,7460,7460,0
|
||||
20250214,161000,254155020,7460,7460,7460,7460,0
|
||||
20250214,160900,254155020,7460,7460,7460,7460,0
|
||||
20250214,160800,254155020,7460,7460,7460,7460,0
|
||||
20250214,160700,254155020,7460,7460,7460,7460,0
|
||||
20250214,160600,254155020,7460,7460,7460,7460,0
|
||||
20250214,160500,254155020,7460,7460,7460,7460,0
|
||||
20250214,160400,254155020,7460,7460,7460,7460,0
|
||||
20250214,160300,254155020,7460,7460,7460,7460,0
|
||||
20250214,160200,254155020,7460,7460,7460,7460,0
|
||||
20250214,160100,254155020,7460,7460,7460,7460,0
|
||||
20250214,160000,254155020,7460,7460,7460,7460,0
|
||||
20250214,155900,254155020,7460,7460,7460,7460,0
|
||||
20250214,155800,254155020,7460,7460,7460,7460,0
|
||||
20250214,155700,254155020,7460,7460,7460,7460,0
|
||||
20250214,155600,254155020,7460,7460,7460,7460,0
|
||||
20250214,155500,254155020,7460,7460,7460,7460,0
|
||||
20250214,155400,254155020,7460,7460,7460,7460,0
|
||||
20250214,155300,254155020,7460,7460,7460,7460,0
|
||||
20250214,155200,254155020,7460,7460,7460,7460,0
|
||||
20250214,155100,254155020,7460,7460,7460,7460,0
|
||||
20250214,155000,254155020,7460,7460,7460,7460,0
|
||||
20250214,154900,254155020,7460,7460,7460,7460,0
|
||||
20250214,154800,254155020,7460,7460,7460,7460,0
|
||||
20250214,154700,254155020,7460,7460,7460,7460,0
|
||||
20250214,154600,254155020,7460,7460,7460,7460,233
|
||||
20250214,154500,254155020,7460,7460,7460,7460,0
|
||||
20250214,154400,254155020,7460,7460,7460,7460,0
|
||||
20250214,154300,254155020,7460,7460,7460,7460,0
|
||||
20250214,154200,254155020,7460,7460,7460,7460,0
|
||||
20250214,154100,254155020,7460,7460,7460,7460,0
|
||||
20250214,154000,254155020,7460,7460,7460,7460,0
|
||||
20250214,153900,254155020,7460,7460,7460,7460,0
|
||||
20250214,153800,254155020,7460,7460,7460,7460,0
|
||||
20250214,153700,254155020,7460,7460,7460,7460,0
|
||||
20250214,153600,254155020,7460,7460,7460,7460,0
|
||||
20250214,153500,254155020,7460,7460,7460,7460,0
|
||||
20250214,153400,254155020,7460,7460,7460,7460,0
|
||||
20250214,153300,254155020,7460,7460,7460,7460,0
|
||||
20250214,153200,254155020,7460,7460,7460,7460,0
|
||||
20250214,153100,254155020,7460,7460,7460,7460,0
|
||||
20250214,153000,254155020,7460,7460,7460,7460,233
|
||||
20250214,152900,252416840,7430,7430,7430,7430,0
|
||||
20250214,152800,252416840,7430,7430,7430,7430,0
|
||||
20250214,152700,252416840,7430,7430,7430,7430,0
|
||||
20250214,152600,252416840,7430,7430,7430,7430,0
|
||||
20250214,152500,252416840,7430,7430,7430,7430,0
|
||||
20250214,152400,252416840,7430,7430,7430,7430,0
|
||||
20250214,152300,252416840,7430,7430,7430,7430,0
|
||||
20250214,152200,252416840,7430,7430,7430,7430,0
|
||||
20250214,152100,252416840,7430,7430,7430,7430,0
|
||||
20250214,152000,252416840,7430,7430,7430,7430,0
|
||||
20250214,151900,252416840,7430,7390,7460,7390,126
|
||||
20250214,151800,251482570,7420,7420,7420,7380,311
|
||||
20250214,151700,249182770,7400,7420,7420,7400,220
|
||||
20250214,151600,247553880,7420,7450,7460,7420,103
|
||||
20250214,151500,246789510,7450,7420,7460,7410,131
|
||||
20250214,151400,245817380,7410,7410,7410,7410,20
|
||||
20250214,151300,245669180,7410,7410,7410,7410,21
|
||||
20250214,151200,245513570,7410,7410,7410,7410,14
|
||||
20250214,151100,245409830,7410,7400,7410,7400,71
|
||||
20250214,151000,244884420,7400,7400,7400,7400,11
|
||||
20250214,150900,244803020,7400,7400,7400,7400,20
|
||||
20250214,150800,244655020,7410,7410,7410,7410,0
|
||||
20250214,150700,244655020,7410,7410,7410,7410,0
|
||||
20250214,150600,244655020,7410,7400,7410,7400,43
|
||||
20250214,150500,244336810,7400,7400,7400,7400,0
|
||||
20250214,150400,244336810,7400,7400,7400,7400,0
|
||||
20250214,150300,244336810,7400,7400,7400,7400,0
|
||||
20250214,150200,244336810,7400,7400,7400,7400,37
|
||||
20250214,150100,244063010,7410,7410,7410,7410,0
|
||||
20250214,150000,244063010,7410,7410,7410,7410,1
|
||||
20250214,145900,244055600,7400,7400,7400,7400,46
|
||||
20250214,145800,243715200,7400,7400,7400,7400,0
|
||||
20250214,145700,243715200,7400,7400,7400,7400,0
|
||||
20250214,145600,243715200,7400,7400,7400,7400,42
|
||||
20250214,145500,243404400,7410,7410,7410,7410,0
|
||||
20250214,145400,243404400,7410,7410,7410,7410,0
|
||||
20250214,145300,243404400,7410,7410,7410,7410,0
|
||||
20250214,145200,243404400,7410,7410,7410,7410,0
|
||||
20250214,145100,243404400,7410,7410,7410,7410,0
|
||||
20250214,145000,243404400,7410,7410,7410,7410,50
|
||||
20250214,144900,243033900,7400,7400,7400,7400,200
|
||||
20250214,144800,241553900,7420,7410,7420,7410,252
|
||||
20250214,144700,239686220,7410,7410,7410,7410,13
|
||||
20250214,144600,239589890,7400,7400,7400,7400,42
|
||||
20250214,144500,239279090,7400,7400,7400,7400,10
|
||||
20250214,144400,239205090,7410,7410,7410,7410,1
|
||||
20250214,144300,239197680,7410,7410,7410,7410,0
|
||||
20250214,144200,239197680,7410,7410,7410,7410,39
|
||||
20250214,144100,238908690,7410,7410,7410,7410,0
|
||||
20250214,144000,238908690,7410,7410,7410,7410,45
|
||||
20250214,143900,238575240,7410,7410,7410,7410,43
|
||||
20250214,143800,238256610,7420,7420,7420,7420,0
|
||||
20250214,143700,238256610,7420,7420,7420,7420,0
|
||||
20250214,143600,238256610,7420,7420,7420,7420,5
|
||||
20250214,143500,238219510,7410,7410,7410,7410,42
|
||||
20250214,143400,237908290,7420,7420,7420,7420,25
|
||||
20250214,143300,237722790,7420,7420,7420,7420,34
|
||||
20250214,143200,237470510,7420,7410,7420,7410,336
|
||||
20250214,143100,234980740,7400,7420,7420,7400,61
|
||||
20250214,143000,234529000,7430,7430,7430,7430,0
|
||||
20250214,142900,234529000,7430,7430,7430,7430,0
|
||||
20250214,142800,234529000,7430,7430,7430,7430,0
|
||||
20250214,142700,234529000,7430,7430,7430,7430,61
|
||||
20250214,142600,234075770,7430,7430,7430,7430,8
|
||||
20250214,142500,234016330,7440,7430,7440,7430,404
|
||||
20250214,142400,231014590,7440,7440,7440,7440,0
|
||||
20250214,142300,231014590,7440,7440,7440,7440,286
|
||||
20250214,142200,228886750,7440,7430,7450,7430,1099
|
||||
20250214,142100,220713390,7400,7400,7400,7400,0
|
||||
20250214,142000,220713390,7400,7400,7400,7400,0
|
||||
20250214,141900,220713390,7400,7400,7400,7400,8
|
||||
20250214,141800,220654190,7410,7430,7450,7410,322
|
||||
20250214,141700,218268030,7400,7400,7400,7400,0
|
||||
20250214,141600,218268030,7400,7400,7400,7400,0
|
||||
20250214,141500,218268030,7400,7400,7400,7400,127
|
||||
20250214,141400,217328230,7400,7400,7400,7400,0
|
||||
20250214,141300,217328230,7400,7400,7400,7400,0
|
||||
20250214,141200,217328230,7400,7400,7400,7400,0
|
||||
20250214,141100,217328230,7400,7400,7400,7400,0
|
||||
20250214,141000,217328230,7400,7400,7400,7400,0
|
||||
20250214,140900,217328230,7400,7400,7400,7400,0
|
||||
20250214,140800,217328230,7400,7400,7400,7400,0
|
||||
20250214,140700,217328230,7400,7400,7400,7400,0
|
||||
20250214,140600,217328230,7400,7400,7400,7400,43
|
||||
20250214,140500,217010030,7400,7400,7400,7400,0
|
||||
20250214,140400,217010030,7400,7400,7400,7400,0
|
||||
20250214,140300,217010030,7400,7400,7400,7400,0
|
||||
20250214,140200,217010030,7400,7400,7400,7400,0
|
||||
20250214,140100,217010030,7400,7400,7400,7400,111
|
||||
20250214,140000,216188630,7410,7410,7410,7410,0
|
||||
20250214,135900,216188630,7410,7410,7410,7410,27
|
||||
20250214,135800,215988560,7410,7410,7410,7410,25
|
||||
20250214,135700,215803310,7420,7420,7420,7420,0
|
||||
20250214,135600,215803310,7420,7420,7420,7420,0
|
||||
20250214,135500,215803310,7420,7420,7420,7420,0
|
||||
20250214,135400,215803310,7420,7420,7420,7420,2
|
||||
20250214,135300,215788470,7430,7430,7430,7430,0
|
||||
20250214,135200,215788470,7430,7430,7430,7430,25
|
||||
20250214,135100,215602720,7410,7410,7410,7410,0
|
||||
20250214,135000,215602720,7410,7410,7410,7410,0
|
||||
20250214,134900,215602720,7410,7410,7410,7410,40
|
||||
20250214,134800,215306320,7420,7420,7420,7420,49
|
||||
20250214,134700,214942740,7430,7430,7430,7430,0
|
||||
20250214,134600,214942740,7430,7430,7430,7430,200
|
||||
20250214,134500,213456740,7420,7420,7420,7420,0
|
||||
20250214,134400,213456740,7420,7420,7420,7420,88
|
||||
20250214,134300,212803780,7420,7420,7420,7420,0
|
||||
20250214,134200,212803780,7420,7420,7420,7420,0
|
||||
20250214,134100,212803780,7420,7420,7420,7420,0
|
||||
20250214,134000,212803780,7420,7420,7420,7420,41
|
||||
20250214,133900,212499560,7420,7420,7420,7420,0
|
||||
20250214,133800,212499560,7420,7420,7420,7420,40
|
||||
20250214,133700,212202760,7430,7430,7430,7430,0
|
||||
20250214,133600,212202760,7430,7430,7430,7430,78
|
||||
20250214,133500,211623220,7430,7430,7430,7430,0
|
||||
20250214,133400,211623220,7430,7430,7430,7430,0
|
||||
20250214,133300,211623220,7430,7430,7430,7430,42
|
||||
20250214,133200,211311160,7430,7430,7430,7430,64
|
||||
20250214,133100,210835640,7430,7430,7430,7430,286
|
||||
20250214,133000,208710660,7420,7420,7420,7420,37
|
||||
20250214,132900,208436120,7420,7420,7420,7420,0
|
||||
20250214,132800,208436120,7420,7420,7420,7420,0
|
||||
20250214,132700,208436120,7420,7420,7420,7420,86
|
||||
20250214,132600,207798000,7430,7430,7430,7430,19
|
||||
20250214,132500,207656830,7420,7420,7420,7420,0
|
||||
20250214,132400,207656830,7420,7420,7420,7420,0
|
||||
20250214,132300,207656830,7420,7420,7420,7420,42
|
||||
20250214,132200,207345190,7430,7430,7430,7430,0
|
||||
20250214,132100,207345190,7430,7430,7430,7430,0
|
||||
20250214,132000,207345190,7430,7430,7430,7430,23
|
||||
20250214,131900,207174300,7430,7430,7430,7430,75
|
||||
20250214,131800,206617050,7430,7430,7430,7430,0
|
||||
20250214,131700,206617050,7430,7430,7430,7430,0
|
||||
20250214,131600,206617050,7430,7430,7430,7430,44
|
||||
20250214,131500,206290130,7440,7440,7440,7440,1
|
||||
20250214,131400,206282690,7450,7450,7450,7450,0
|
||||
20250214,131300,206282690,7450,7450,7450,7450,0
|
||||
20250214,131200,206282690,7450,7440,7450,7440,126
|
||||
20250214,131100,205345240,7450,7450,7450,7450,0
|
||||
20250214,131000,205345240,7450,7450,7450,7450,0
|
||||
20250214,130900,205345240,7450,7450,7450,7450,1
|
||||
20250214,130800,205337790,7450,7440,7450,7440,330
|
||||
20250214,130700,202882580,7440,7440,7440,7440,0
|
||||
20250214,130600,202882580,7440,7440,7440,7440,0
|
||||
20250214,130500,202882580,7440,7440,7440,7440,0
|
||||
20250214,130400,202882580,7440,7440,7440,7440,301
|
||||
20250214,130300,200643140,7440,7440,7440,7440,27
|
||||
20250214,130200,200442260,7440,7430,7440,7430,374
|
||||
20250214,130100,197663430,7420,7420,7420,7420,0
|
||||
20250214,130000,197663430,7420,7420,7420,7420,0
|
||||
20250214,125900,197663430,7420,7420,7420,7420,165
|
||||
20250214,125800,196439130,7420,7420,7420,7420,0
|
||||
20250214,125700,196439130,7420,7420,7420,7420,0
|
||||
20250214,125600,196439130,7420,7420,7420,7420,0
|
||||
20250214,125500,196439130,7420,7420,7420,7420,125
|
||||
20250214,125400,195511630,7430,7430,7430,7430,0
|
||||
20250214,125300,195511630,7430,7430,7430,7430,0
|
||||
20250214,125200,195511630,7430,7430,7430,7430,42
|
||||
20250214,125100,195199570,7450,7450,7450,7450,286
|
||||
20250214,125000,193068870,7490,7490,7490,7490,1
|
||||
20250214,124900,193061380,7450,7450,7450,7450,46
|
||||
20250214,124800,192718680,7460,7420,7460,7420,1663
|
||||
20250214,124700,180332940,7400,7400,7400,7400,224
|
||||
20250214,124600,178675340,7400,7400,7400,7400,23
|
||||
20250214,124500,178505140,7400,7400,7400,7400,100
|
||||
20250214,124400,177765140,7400,7400,7400,7400,0
|
||||
20250214,124300,177765140,7400,7400,7400,7400,26
|
||||
20250214,124200,177572740,7390,7390,7390,7390,43
|
||||
20250214,124100,177254970,7390,7390,7390,7390,0
|
||||
20250214,124000,177254970,7390,7390,7390,7390,41
|
||||
20250214,123900,176951980,7380,7380,7380,7380,0
|
||||
20250214,123800,176951980,7380,7380,7380,7380,0
|
||||
20250214,123700,176951980,7380,7380,7380,7380,87
|
||||
20250214,123600,176309920,7360,7360,7360,7360,0
|
||||
20250214,123500,176309920,7360,7360,7360,7360,0
|
||||
20250214,123400,176309920,7360,7360,7360,7360,0
|
||||
20250214,123300,176309920,7360,7360,7360,7360,0
|
||||
20250214,123200,176309920,7360,7360,7360,7360,0
|
||||
20250214,123100,176309920,7360,7360,7360,7360,0
|
||||
20250214,123000,176309920,7360,7360,7360,7360,0
|
||||
20250214,122900,176309920,7360,7360,7360,7360,0
|
||||
20250214,122800,176309920,7360,7370,7370,7360,310
|
||||
20250214,122700,174027910,7380,7380,7380,7380,0
|
||||
20250214,122600,174027910,7380,7380,7380,7380,315
|
||||
20250214,122500,171703210,7370,7370,7370,7370,46
|
||||
20250214,122400,171364190,7380,7380,7380,7380,0
|
||||
20250214,122300,171364190,7380,7380,7380,7380,0
|
||||
20250214,122200,171364190,7380,7380,7380,7380,9
|
||||
20250214,122100,171297770,7370,7370,7370,7370,43
|
||||
20250214,122000,170980860,7370,7370,7370,7370,0
|
||||
20250214,121900,170980860,7370,7370,7370,7370,0
|
||||
20250214,121800,170980860,7370,7370,7370,7370,29
|
||||
20250214,121700,170767130,7370,7370,7370,7370,36
|
||||
20250214,121600,170501810,7380,7380,7380,7380,0
|
||||
20250214,121500,170501810,7380,7380,7380,7380,51
|
||||
20250214,121400,170125430,7390,7390,7390,7390,0
|
||||
20250214,121300,170125430,7390,7390,7390,7390,107
|
||||
20250214,121200,169334700,7400,7400,7400,7400,5
|
||||
20250214,121100,169297700,7410,7410,7410,7410,0
|
||||
20250214,121000,169297700,7410,7410,7410,7410,0
|
||||
20250214,120900,169297700,7410,7410,7410,7410,0
|
||||
20250214,120800,169297700,7410,7410,7410,7410,50
|
||||
20250214,120700,168927200,7400,7400,7400,7400,0
|
||||
20250214,120600,168927200,7400,7400,7400,7400,354
|
||||
20250214,120500,166307600,7400,7400,7400,7400,41
|
||||
20250214,120400,166004200,7400,7400,7400,7400,40
|
||||
20250214,120300,165708200,7400,7400,7400,7400,0
|
||||
20250214,120200,165708200,7400,7400,7400,7400,0
|
||||
20250214,120100,165708200,7400,7400,7400,7400,42
|
||||
20250214,120000,165397400,7410,7410,7410,7410,0
|
||||
20250214,115900,165397400,7410,7410,7410,7410,0
|
||||
20250214,115800,165397400,7410,7410,7410,7410,0
|
||||
20250214,115700,165397400,7410,7410,7410,7410,0
|
||||
20250214,115600,165397400,7410,7410,7410,7410,0
|
||||
20250214,115500,165397400,7410,7410,7410,7410,70
|
||||
20250214,115400,164878700,7420,7400,7420,7400,220
|
||||
20250214,115300,163246700,7410,7410,7410,7410,0
|
||||
20250214,115200,163246700,7410,7410,7410,7410,0
|
||||
20250214,115100,163246700,7410,7410,7420,7410,1346
|
||||
20250214,115000,153269900,7420,7440,7440,7420,1245
|
||||
20250214,114900,144026600,7440,7450,7450,7430,2948
|
||||
20250214,114800,122092490,7460,7460,7460,7460,12
|
||||
20250214,114700,122002970,7470,7470,7470,7470,17
|
||||
20250214,114600,121875980,7470,7470,7470,7470,0
|
||||
20250214,114500,121875980,7470,7480,7480,7470,680
|
||||
20250214,114400,116796210,7490,7490,7490,7490,10
|
||||
20250214,114300,116721310,7500,7500,7500,7500,25
|
||||
20250214,114200,116533810,7500,7500,7500,7500,0
|
||||
20250214,114100,116533810,7500,7500,7500,7500,0
|
||||
20250214,114000,116533810,7500,7500,7500,7500,89
|
||||
20250214,113900,115866310,7510,7510,7510,7510,0
|
||||
20250214,113800,115866310,7510,7510,7510,7500,7
|
||||
20250214,113700,115813790,7510,7500,7510,7500,385
|
||||
20250214,113600,112926270,7490,7480,7490,7480,298
|
||||
20250214,113500,110694720,7480,7480,7480,7480,0
|
||||
20250214,113400,110694720,7480,7480,7480,7480,74
|
||||
20250214,113300,110141200,7490,7470,7490,7470,249
|
||||
20250214,113200,108278570,7470,7470,7470,7470,0
|
||||
20250214,113100,108278570,7470,7470,7470,7470,0
|
||||
20250214,113000,108278570,7470,7460,7470,7460,68
|
||||
20250214,112900,107770630,7460,7460,7460,7460,9
|
||||
20250214,112800,107703490,7450,7450,7450,7450,0
|
||||
20250214,112700,107703490,7450,7450,7450,7450,0
|
||||
20250214,112600,107703490,7450,7440,7450,7440,86
|
||||
20250214,112500,107063170,7430,7430,7430,7430,5
|
||||
20250214,112400,107026020,7460,7460,7460,7460,0
|
||||
20250214,112300,107026020,7460,7450,7460,7450,27
|
||||
20250214,112200,106824630,7440,7430,7440,7430,80
|
||||
20250214,112100,106230020,7430,7430,7430,7430,0
|
||||
20250214,112000,106230020,7430,7430,7430,7430,0
|
||||
20250214,111900,106230020,7430,7430,7430,7430,32
|
||||
20250214,111800,105992260,7430,7430,7430,7430,0
|
||||
20250214,111700,105992260,7430,7430,7430,7430,1
|
||||
20250214,111600,105984830,7430,7430,7430,7430,3
|
||||
20250214,111500,105962540,7430,7430,7430,7430,47
|
||||
20250214,111400,105613330,7450,7450,7450,7450,0
|
||||
20250214,111300,105613330,7450,7450,7450,7450,0
|
||||
20250214,111200,105613330,7450,7450,7450,7450,0
|
||||
20250214,111100,105613330,7450,7450,7450,7450,0
|
||||
20250214,111000,105613330,7450,7450,7450,7450,0
|
||||
20250214,110900,105613330,7450,7450,7450,7450,222
|
||||
20250214,110800,103959430,7450,7450,7450,7450,1
|
||||
20250214,110700,103951980,7450,7450,7450,7450,75
|
||||
20250214,110600,103393230,7450,7440,7450,7440,1085
|
||||
20250214,110500,95310040,7430,7430,7440,7430,834
|
||||
20250214,110400,89113060,7460,7430,7460,7430,46
|
||||
20250214,110300,88769970,7460,7450,7460,7450,262
|
||||
20250214,110200,86816280,7450,7410,7450,7410,661
|
||||
20250214,110100,81896340,7420,7400,7420,7400,80
|
||||
20250214,110000,81303820,7400,7380,7400,7380,168
|
||||
20250214,105900,80060990,7390,7380,7390,7380,161
|
||||
20250214,105800,78871640,7380,7340,7380,7340,1128
|
||||
20250214,105700,70563930,7350,7350,7350,7350,0
|
||||
20250214,105600,70563930,7350,7350,7350,7350,0
|
||||
20250214,105500,70563930,7350,7350,7350,7350,0
|
||||
20250214,105400,70563930,7350,7350,7350,7350,4
|
||||
20250214,105300,70534530,7350,7330,7350,7330,463
|
||||
20250214,105200,67131690,7330,7340,7340,7330,83
|
||||
20250214,105100,66522800,7340,7340,7340,7340,399
|
||||
20250214,105000,63594140,7350,7350,7350,7350,9
|
||||
20250214,104900,63527990,7350,7350,7350,7350,107
|
||||
20250214,104800,62741540,7360,7360,7360,7360,0
|
||||
20250214,104700,62741540,7360,7320,7360,7320,1188
|
||||
20250214,104600,54017590,7340,7340,7340,7340,0
|
||||
20250214,104500,54017590,7340,7340,7340,7340,0
|
||||
20250214,104400,54017590,7340,7340,7340,7340,0
|
||||
20250214,104300,54017590,7340,7340,7340,7340,0
|
||||
20250214,104200,54017590,7340,7340,7340,7340,0
|
||||
20250214,104100,54017590,7340,7330,7340,7330,22
|
||||
20250214,104000,53856310,7330,7330,7330,7330,39
|
||||
20250214,103900,53570440,7330,7320,7330,7320,68
|
||||
20250214,103800,53072670,7320,7320,7320,7320,0
|
||||
20250214,103700,53072670,7320,7320,7320,7320,0
|
||||
20250214,103600,53072670,7320,7300,7320,7300,441
|
||||
20250214,103500,49844610,7300,7300,7300,7300,0
|
||||
20250214,103400,49844610,7300,7300,7300,7300,49
|
||||
20250214,103300,49486910,7320,7320,7320,7320,0
|
||||
20250214,103200,49486910,7320,7320,7320,7320,1
|
||||
20250214,103100,49479590,7320,7320,7320,7320,437
|
||||
20250214,103000,46280750,7320,7300,7320,7300,205
|
||||
20250214,102900,44780990,7320,7320,7320,7320,0
|
||||
20250214,102800,44780990,7320,7320,7320,7320,0
|
||||
20250214,102700,44780990,7320,7320,7320,7320,0
|
||||
20250214,102600,44780990,7320,7320,7320,7320,0
|
||||
20250214,102500,44780990,7320,7300,7320,7300,42
|
||||
20250214,102400,44474360,7290,7290,7290,7290,0
|
||||
20250214,102300,44474360,7290,7290,7290,7290,28
|
||||
20250214,102200,44270240,7290,7290,7290,7290,12
|
||||
20250214,102100,44182760,7290,7290,7290,7290,27
|
||||
20250214,102000,43985930,7300,7300,7300,7300,10
|
||||
20250214,101900,43912930,7300,7300,7300,7300,0
|
||||
20250214,101800,43912930,7300,7300,7300,7300,9
|
||||
20250214,101700,43847230,7310,7310,7310,7310,0
|
||||
20250214,101600,43847230,7310,7310,7310,7310,0
|
||||
20250214,101500,43847230,7310,7310,7310,7310,0
|
||||
20250214,101400,43847230,7310,7300,7310,7300,55
|
||||
20250214,101300,43445550,7290,7290,7290,7290,100
|
||||
20250214,101200,42716550,7290,7290,7290,7290,70
|
||||
20250214,101100,42206250,7280,7280,7280,7280,48
|
||||
20250214,101000,41856810,7290,7290,7290,7290,2
|
||||
20250214,100900,41842230,7290,7290,7290,7290,0
|
||||
20250214,100800,41842230,7290,7290,7290,7290,10
|
||||
20250214,100700,41769330,7280,7280,7280,7280,42
|
||||
20250214,100600,41463570,7290,7290,7290,7290,1
|
||||
20250214,100500,41456280,7280,7280,7280,7280,40
|
||||
20250214,100400,41165080,7290,7290,7290,7290,0
|
||||
20250214,100300,41165080,7290,7290,7290,7290,0
|
||||
20250214,100200,41165080,7290,7290,7290,7290,300
|
||||
20250214,100100,38978080,7300,7310,7310,7300,134
|
||||
20250214,100000,37999870,7310,7310,7310,7310,49
|
||||
20250214,095900,37641680,7300,7300,7300,7300,0
|
||||
20250214,095800,37641680,7300,7300,7300,7300,0
|
||||
20250214,095700,37641680,7300,7300,7300,7300,0
|
||||
20250214,095600,37641680,7300,7300,7300,7300,200
|
||||
20250214,095500,36181680,7320,7320,7320,7320,0
|
||||
20250214,095400,36181680,7320,7300,7320,7300,37
|
||||
20250214,095300,35911080,7300,7310,7310,7300,72
|
||||
20250214,095200,35385260,7290,7290,7290,7290,27
|
||||
20250214,095100,35188430,7290,7290,7290,7290,0
|
||||
20250214,095000,35188430,7290,7290,7290,7290,0
|
||||
20250214,094900,35188430,7290,7290,7290,7290,0
|
||||
20250214,094800,35188430,7290,7290,7290,7290,42
|
||||
20250214,094700,34882250,7320,7320,7320,7320,0
|
||||
20250214,094600,34882250,7320,7320,7320,7320,18
|
||||
20250214,094500,34750490,7320,7320,7320,7320,1
|
||||
20250214,094400,34743170,7320,7320,7320,7320,0
|
||||
20250214,094300,34743170,7320,7280,7320,7280,801
|
||||
20250214,094200,28907890,7290,7290,7290,7290,415
|
||||
20250214,094100,25882540,7290,7290,7290,7290,0
|
||||
20250214,094000,25882540,7290,7300,7300,7290,401
|
||||
20250214,093900,22957350,7300,7300,7300,7300,0
|
||||
20250214,093800,22957350,7300,7300,7300,7300,0
|
||||
20250214,093700,22957350,7300,7300,7300,7300,0
|
||||
20250214,093600,22957350,7300,7320,7320,7300,1342
|
||||
20250214,093500,13152620,7330,7330,7330,7330,0
|
||||
20250214,093400,13152620,7330,7330,7330,7330,93
|
||||
20250214,093300,12470930,7340,7340,7340,7340,10
|
||||
20250214,093200,12397530,7350,7350,7350,7350,0
|
||||
20250214,093100,12397530,7350,7350,7350,7350,0
|
||||
20250214,093000,12397530,7350,7350,7350,7350,0
|
||||
20250214,092900,12397530,7350,7350,7350,7350,8
|
||||
20250214,092800,12338730,7350,7350,7350,7350,1
|
||||
20250214,092700,12331380,7350,7350,7350,7350,1
|
||||
20250214,092600,12324030,7330,7350,7360,7330,26
|
||||
20250214,092500,12132830,7360,7360,7360,7360,96
|
||||
20250214,092400,11426270,7350,7350,7350,7350,142
|
||||
20250214,092300,10382570,7350,7350,7350,7350,0
|
||||
20250214,092200,10382570,7350,7350,7350,7350,0
|
||||
20250214,092100,10382570,7350,7350,7350,7350,0
|
||||
20250214,092000,10382570,7350,7350,7350,7350,0
|
||||
20250214,091900,10382570,7350,7350,7350,7350,0
|
||||
20250214,091800,10382570,7350,7350,7350,7350,70
|
||||
20250214,091700,9868070,7350,7350,7350,7350,0
|
||||
20250214,091600,9868070,7350,7350,7350,7350,0
|
||||
20250214,091500,9868070,7350,7350,7350,7350,0
|
||||
20250214,091400,9868070,7350,7350,7350,7350,0
|
||||
20250214,091300,9868070,7350,7340,7350,7340,362
|
||||
20250214,091200,7209830,7330,7330,7330,7330,267
|
||||
20250214,091100,5252720,7340,7340,7340,7340,1
|
||||
20250214,091000,5245380,7330,7310,7330,7310,31
|
||||
20250214,090900,5018170,7310,7310,7310,7310,0
|
||||
20250214,090800,5018170,7310,7310,7310,7310,1
|
||||
20250214,090700,5010860,7280,7280,7280,7280,0
|
||||
20250214,090600,5010860,7280,7280,7280,7280,0
|
||||
20250214,090500,5010860,7280,7310,7310,7280,160
|
||||
20250214,090400,3845570,7310,7320,7320,7310,7
|
||||
20250214,090300,3794390,7350,7350,7350,7350,0
|
||||
20250214,090200,3794390,7350,7350,7350,7350,0
|
||||
20250214,090100,3794390,7350,7350,7350,7350,0
|
||||
20250214,090000,3794390,7350,7310,7350,7310,519
|
||||
|
Reference in New Issue
Block a user