Update 2025-02-14 2854 candle_min
This commit is contained in:
652
069080/min/candle-20250214.csv
Normal file
652
069080/min/candle-20250214.csv
Normal file
@@ -0,0 +1,652 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,195000,1231953490,13980,13980,13980,13980,1107
|
||||
20250214,194900,1231953490,13980,13980,13980,13980,0
|
||||
20250214,194800,1231953490,13980,13980,13980,13980,0
|
||||
20250214,194700,1231953490,13980,13980,13980,13980,0
|
||||
20250214,194600,1231953490,13980,13980,13980,13980,0
|
||||
20250214,194500,1231953490,13980,13980,13980,13980,0
|
||||
20250214,194400,1231953490,13980,13980,13980,13980,0
|
||||
20250214,194300,1231953490,13980,13980,13980,13980,0
|
||||
20250214,194200,1231953490,13980,13980,13980,13980,0
|
||||
20250214,194100,1231953490,13980,13980,13980,13980,0
|
||||
20250214,194000,1231953490,13980,13980,13980,13980,0
|
||||
20250214,193900,1231953490,13980,13980,13980,13980,0
|
||||
20250214,193800,1231953490,13980,13980,13980,13980,0
|
||||
20250214,193700,1231953490,13980,13980,13980,13980,0
|
||||
20250214,193600,1231953490,13980,13980,13980,13980,0
|
||||
20250214,193500,1231953490,13980,13980,13980,13980,0
|
||||
20250214,193400,1231953490,13980,13980,13980,13980,0
|
||||
20250214,193300,1231953490,13980,13980,13980,13980,0
|
||||
20250214,193200,1231953490,13980,13980,13980,13980,0
|
||||
20250214,193100,1231953490,13980,13980,13980,13980,0
|
||||
20250214,193000,1231953490,13980,13980,13980,13980,0
|
||||
20250214,192900,1231953490,13980,13980,13980,13980,0
|
||||
20250214,192800,1231953490,13980,13980,13980,13980,0
|
||||
20250214,192700,1231953490,13980,13980,13980,13980,0
|
||||
20250214,192600,1231953490,13980,13980,13980,13980,0
|
||||
20250214,192500,1231953490,13980,13980,13980,13980,0
|
||||
20250214,192400,1231953490,13980,13980,13980,13980,0
|
||||
20250214,192300,1231953490,13980,13980,13980,13980,0
|
||||
20250214,192200,1231953490,13980,13980,13980,13980,0
|
||||
20250214,192100,1231953490,13980,13980,13980,13980,0
|
||||
20250214,192000,1231953490,13980,13980,13980,13980,1107
|
||||
20250214,191900,1231953490,13980,13980,13980,13980,0
|
||||
20250214,191800,1231953490,13980,13980,13980,13980,0
|
||||
20250214,191700,1231953490,13980,13980,13980,13980,0
|
||||
20250214,191600,1231953490,13980,13980,13980,13980,0
|
||||
20250214,191500,1231953490,13980,13980,13980,13980,0
|
||||
20250214,191400,1231953490,13980,13980,13980,13980,0
|
||||
20250214,191300,1231953490,13980,13980,13980,13980,0
|
||||
20250214,191200,1231953490,13980,13980,13980,13980,0
|
||||
20250214,191100,1231953490,13980,13980,13980,13980,0
|
||||
20250214,191000,1231953490,13980,13980,13980,13980,0
|
||||
20250214,190900,1231953490,13980,13980,13980,13980,0
|
||||
20250214,190800,1231953490,13980,13980,13980,13980,0
|
||||
20250214,190700,1231953490,13980,13980,13980,13980,0
|
||||
20250214,190600,1231953490,13980,13980,13980,13980,0
|
||||
20250214,190500,1231953490,13980,13980,13980,13980,0
|
||||
20250214,190400,1231953490,13980,13980,13980,13980,0
|
||||
20250214,190300,1231953490,13980,13980,13980,13980,0
|
||||
20250214,190200,1231953490,13980,13980,13980,13980,0
|
||||
20250214,190100,1231953490,13980,13980,13980,13980,0
|
||||
20250214,190000,1231953490,13980,13980,13980,13980,0
|
||||
20250214,185900,1231953490,13980,13980,13980,13980,0
|
||||
20250214,185800,1231953490,13980,13980,13980,13980,0
|
||||
20250214,185700,1231953490,13980,13980,13980,13980,0
|
||||
20250214,185600,1231953490,13980,13980,13980,13980,0
|
||||
20250214,185500,1231953490,13980,13980,13980,13980,0
|
||||
20250214,185400,1231953490,13980,13980,13980,13980,0
|
||||
20250214,185300,1231953490,13980,13980,13980,13980,0
|
||||
20250214,185200,1231953490,13980,13980,13980,13980,0
|
||||
20250214,185100,1231953490,13980,13980,13980,13980,0
|
||||
20250214,185000,1231953490,13980,13980,13980,13980,1107
|
||||
20250214,184900,1231953490,13980,13980,13980,13980,0
|
||||
20250214,184800,1231953490,13980,13980,13980,13980,0
|
||||
20250214,184700,1231953490,13980,13980,13980,13980,0
|
||||
20250214,184600,1231953490,13980,13980,13980,13980,0
|
||||
20250214,184500,1231953490,13980,13980,13980,13980,0
|
||||
20250214,184400,1231953490,13980,13980,13980,13980,0
|
||||
20250214,184300,1231953490,13980,13980,13980,13980,0
|
||||
20250214,184200,1231953490,13980,13980,13980,13980,0
|
||||
20250214,184100,1231953490,13980,13980,13980,13980,0
|
||||
20250214,184000,1231953490,13980,13980,13980,13980,0
|
||||
20250214,183900,1231953490,13980,13980,13980,13980,0
|
||||
20250214,183800,1231953490,13980,13980,13980,13980,0
|
||||
20250214,183700,1231953490,13980,13980,13980,13980,0
|
||||
20250214,183600,1231953490,13980,13980,13980,13980,0
|
||||
20250214,183500,1231953490,13980,13980,13980,13980,0
|
||||
20250214,183400,1231953490,13980,13980,13980,13980,0
|
||||
20250214,183300,1231953490,13980,13980,13980,13980,0
|
||||
20250214,183200,1231953490,13980,13980,13980,13980,0
|
||||
20250214,183100,1231953490,13980,13980,13980,13980,0
|
||||
20250214,183000,1231953490,13980,13980,13980,13980,0
|
||||
20250214,182900,1231953490,13980,13980,13980,13980,0
|
||||
20250214,182800,1231953490,13980,13980,13980,13980,0
|
||||
20250214,182700,1231953490,13980,13980,13980,13980,0
|
||||
20250214,182600,1231953490,13980,13980,13980,13980,0
|
||||
20250214,182500,1231953490,13980,13980,13980,13980,0
|
||||
20250214,182400,1231953490,13980,13980,13980,13980,0
|
||||
20250214,182300,1231953490,13980,13980,13980,13980,0
|
||||
20250214,182200,1231953490,13980,13980,13980,13980,0
|
||||
20250214,182100,1231953490,13980,13980,13980,13980,0
|
||||
20250214,182000,1231953490,13980,13980,13980,13980,1107
|
||||
20250214,181900,1231953490,13980,13980,13980,13980,0
|
||||
20250214,181800,1231953490,13980,13980,13980,13980,0
|
||||
20250214,181700,1231953490,13980,13980,13980,13980,0
|
||||
20250214,181600,1231953490,13980,13980,13980,13980,0
|
||||
20250214,181500,1231953490,13980,13980,13980,13980,0
|
||||
20250214,181400,1231953490,13980,13980,13980,13980,0
|
||||
20250214,181300,1231953490,13980,13980,13980,13980,0
|
||||
20250214,181200,1231953490,13980,13980,13980,13980,0
|
||||
20250214,181100,1231953490,13980,13980,13980,13980,0
|
||||
20250214,181000,1231953490,13980,13980,13980,13980,0
|
||||
20250214,180900,1231953490,13980,13980,13980,13980,0
|
||||
20250214,180800,1231953490,13980,13980,13980,13980,0
|
||||
20250214,180700,1231953490,13980,13980,13980,13980,0
|
||||
20250214,180600,1231953490,13980,13980,13980,13980,0
|
||||
20250214,180500,1231953490,13980,13980,13980,13980,0
|
||||
20250214,180400,1231953490,13980,13980,13980,13980,0
|
||||
20250214,180300,1231953490,13980,13980,13980,13980,0
|
||||
20250214,180200,1231953490,13980,13980,13980,13980,0
|
||||
20250214,180100,1231953490,13980,13980,13980,13980,0
|
||||
20250214,180000,1231953490,13980,13980,13980,13980,0
|
||||
20250214,175900,1231953490,13980,13980,13980,13980,0
|
||||
20250214,175800,1231953490,13980,13980,13980,13980,0
|
||||
20250214,175700,1231953490,13980,13980,13980,13980,0
|
||||
20250214,175600,1231953490,13980,13980,13980,13980,0
|
||||
20250214,175500,1231953490,13980,13980,13980,13980,0
|
||||
20250214,175400,1231953490,13980,13980,13980,13980,0
|
||||
20250214,175300,1231953490,13980,13980,13980,13980,0
|
||||
20250214,175200,1231953490,13980,13980,13980,13980,0
|
||||
20250214,175100,1231953490,13980,13980,13980,13980,0
|
||||
20250214,175000,1231953490,13980,13980,13980,13980,1107
|
||||
20250214,174900,1231953490,13980,13980,13980,13980,0
|
||||
20250214,174800,1231953490,13980,13980,13980,13980,0
|
||||
20250214,174700,1231953490,13980,13980,13980,13980,0
|
||||
20250214,174600,1231953490,13980,13980,13980,13980,0
|
||||
20250214,174500,1231953490,13980,13980,13980,13980,0
|
||||
20250214,174400,1231953490,13980,13980,13980,13980,0
|
||||
20250214,174300,1231953490,13980,13980,13980,13980,0
|
||||
20250214,174200,1231953490,13980,13980,13980,13980,0
|
||||
20250214,174100,1231953490,13980,13980,13980,13980,0
|
||||
20250214,174000,1231953490,13980,13980,13980,13980,0
|
||||
20250214,173900,1231953490,13980,13980,13980,13980,0
|
||||
20250214,173800,1231953490,13980,13980,13980,13980,0
|
||||
20250214,173700,1231953490,13980,13980,13980,13980,0
|
||||
20250214,173600,1231953490,13980,13980,13980,13980,0
|
||||
20250214,173500,1231953490,13980,13980,13980,13980,0
|
||||
20250214,173400,1231953490,13980,13980,13980,13980,0
|
||||
20250214,173300,1231953490,13980,13980,13980,13980,0
|
||||
20250214,173200,1231953490,13980,13980,13980,13980,0
|
||||
20250214,173100,1231953490,13980,13980,13980,13980,0
|
||||
20250214,173000,1231953490,13980,13980,13980,13980,0
|
||||
20250214,172900,1231953490,13980,13980,13980,13980,0
|
||||
20250214,172800,1231953490,13980,13980,13980,13980,0
|
||||
20250214,172700,1231953490,13980,13980,13980,13980,0
|
||||
20250214,172600,1231953490,13980,13980,13980,13980,0
|
||||
20250214,172500,1231953490,13980,13980,13980,13980,0
|
||||
20250214,172400,1231953490,13980,13980,13980,13980,0
|
||||
20250214,172300,1231953490,13980,13980,13980,13980,0
|
||||
20250214,172200,1231953490,13980,13980,13980,13980,0
|
||||
20250214,172100,1231953490,13980,13980,13980,13980,0
|
||||
20250214,172000,1231953490,13980,13980,13980,13980,1107
|
||||
20250214,171900,1231953490,13980,13980,13980,13980,0
|
||||
20250214,171800,1231953490,13980,13980,13980,13980,0
|
||||
20250214,171700,1231953490,13980,13980,13980,13980,0
|
||||
20250214,171600,1231953490,13980,13980,13980,13980,0
|
||||
20250214,171500,1231953490,13980,13980,13980,13980,0
|
||||
20250214,171400,1231953490,13980,13980,13980,13980,0
|
||||
20250214,171300,1231953490,13980,13980,13980,13980,0
|
||||
20250214,171200,1231953490,13980,13980,13980,13980,0
|
||||
20250214,171100,1231953490,13980,13980,13980,13980,0
|
||||
20250214,171000,1231953490,13980,13980,13980,13980,0
|
||||
20250214,170900,1231953490,13980,13980,13980,13980,0
|
||||
20250214,170800,1231953490,13980,13980,13980,13980,0
|
||||
20250214,170700,1231953490,13980,13980,13980,13980,0
|
||||
20250214,170600,1231953490,13980,13980,13980,13980,0
|
||||
20250214,170500,1231953490,13980,13980,13980,13980,0
|
||||
20250214,170400,1231953490,13980,13980,13980,13980,0
|
||||
20250214,170300,1231953490,13980,13980,13980,13980,0
|
||||
20250214,170200,1231953490,13980,13980,13980,13980,0
|
||||
20250214,170100,1231953490,13980,13980,13980,13980,0
|
||||
20250214,170000,1231953490,13980,13980,13980,13980,0
|
||||
20250214,165900,1231953490,13980,13980,13980,13980,0
|
||||
20250214,165800,1231953490,13980,13980,13980,13980,0
|
||||
20250214,165700,1231953490,13980,13980,13980,13980,0
|
||||
20250214,165600,1231953490,13980,13980,13980,13980,0
|
||||
20250214,165500,1231953490,13980,13980,13980,13980,0
|
||||
20250214,165400,1231953490,13980,13980,13980,13980,0
|
||||
20250214,165300,1231953490,13980,13980,13980,13980,0
|
||||
20250214,165200,1231953490,13980,13980,13980,13980,0
|
||||
20250214,165100,1231953490,13980,13980,13980,13980,0
|
||||
20250214,165000,1231953490,13980,13980,13980,13980,1107
|
||||
20250214,164900,1231953490,13980,13980,13980,13980,0
|
||||
20250214,164800,1231953490,13980,13980,13980,13980,0
|
||||
20250214,164700,1231953490,13980,13980,13980,13980,0
|
||||
20250214,164600,1231953490,13980,13980,13980,13980,0
|
||||
20250214,164500,1231953490,13980,13980,13980,13980,0
|
||||
20250214,164400,1231953490,13980,13980,13980,13980,0
|
||||
20250214,164300,1231953490,13980,13980,13980,13980,0
|
||||
20250214,164200,1231953490,13980,13980,13980,13980,0
|
||||
20250214,164100,1231953490,13980,13980,13980,13980,0
|
||||
20250214,164000,1231953490,13980,13980,13980,13980,0
|
||||
20250214,163900,1231953490,13980,13980,13980,13980,0
|
||||
20250214,163800,1231953490,13980,13980,13980,13980,0
|
||||
20250214,163700,1231953490,13980,13980,13980,13980,0
|
||||
20250214,163600,1231953490,13980,13980,13980,13980,0
|
||||
20250214,163500,1231953490,13980,13980,13980,13980,0
|
||||
20250214,163400,1231953490,13980,13980,13980,13980,0
|
||||
20250214,163300,1231953490,13980,13980,13980,13980,0
|
||||
20250214,163200,1231953490,13980,13980,13980,13980,0
|
||||
20250214,163100,1231953490,13980,13980,13980,13980,0
|
||||
20250214,163000,1231953490,13980,13980,13980,13980,0
|
||||
20250214,162900,1231953490,13980,13980,13980,13980,0
|
||||
20250214,162800,1231953490,13980,13980,13980,13980,0
|
||||
20250214,162700,1231953490,13980,13980,13980,13980,0
|
||||
20250214,162600,1231953490,13980,13980,13980,13980,0
|
||||
20250214,162500,1231953490,13980,13980,13980,13980,0
|
||||
20250214,162400,1231953490,13980,13980,13980,13980,0
|
||||
20250214,162300,1231953490,13980,13980,13980,13980,0
|
||||
20250214,162200,1231953490,13980,13980,13980,13980,0
|
||||
20250214,162100,1231953490,13980,13980,13980,13980,0
|
||||
20250214,162000,1231953490,13980,13980,13980,13980,1107
|
||||
20250214,161900,1231953490,13980,13980,13980,13980,0
|
||||
20250214,161800,1231953490,13980,13980,13980,13980,0
|
||||
20250214,161700,1231953490,13980,13980,13980,13980,0
|
||||
20250214,161600,1231953490,13980,13980,13980,13980,0
|
||||
20250214,161500,1231953490,13980,13980,13980,13980,0
|
||||
20250214,161400,1231953490,13980,13980,13980,13980,0
|
||||
20250214,161300,1231953490,13980,13980,13980,13980,0
|
||||
20250214,161200,1231953490,13980,13980,13980,13980,0
|
||||
20250214,161100,1231953490,13980,13980,13980,13980,0
|
||||
20250214,161000,1231953490,13980,13980,13980,13980,0
|
||||
20250214,160900,1231953490,13980,13980,13980,13980,0
|
||||
20250214,160800,1231953490,13980,13980,13980,13980,0
|
||||
20250214,160700,1231953490,13980,13980,13980,13980,0
|
||||
20250214,160600,1231953490,13980,13980,13980,13980,0
|
||||
20250214,160500,1231953490,13980,13980,13980,13980,0
|
||||
20250214,160400,1231953490,13980,13980,13980,13980,0
|
||||
20250214,160300,1231953490,13980,13980,13980,13980,0
|
||||
20250214,160200,1231953490,13980,13980,13980,13980,0
|
||||
20250214,160100,1231953490,13980,13980,13980,13980,0
|
||||
20250214,160000,1231953490,13980,13980,13980,13980,0
|
||||
20250214,155900,1231953490,13980,13980,13980,13980,0
|
||||
20250214,155800,1231953490,13980,13980,13980,13980,0
|
||||
20250214,155700,1231953490,13980,13980,13980,13980,0
|
||||
20250214,155600,1231953490,13980,13980,13980,13980,0
|
||||
20250214,155500,1231953490,13980,13980,13980,13980,0
|
||||
20250214,155400,1231953490,13980,13980,13980,13980,0
|
||||
20250214,155300,1231953490,13980,13980,13980,13980,0
|
||||
20250214,155200,1231953490,13980,13980,13980,13980,0
|
||||
20250214,155100,1231953490,13980,13980,13980,13980,0
|
||||
20250214,155000,1231953490,13980,13980,13980,13980,1107
|
||||
20250214,154900,1231953490,13980,13980,13980,13980,0
|
||||
20250214,154800,1231953490,13980,13980,13980,13980,0
|
||||
20250214,154700,1231953490,13980,13980,13980,13980,0
|
||||
20250214,154600,1231953490,13980,13980,13980,13980,0
|
||||
20250214,154500,1231953490,13980,13980,13980,13980,0
|
||||
20250214,154400,1231953490,13980,13980,13980,13980,0
|
||||
20250214,154300,1231953490,13980,13980,13980,13980,0
|
||||
20250214,154200,1231953490,13980,13980,13980,13980,0
|
||||
20250214,154100,1231953490,13980,13980,13980,13980,0
|
||||
20250214,154000,1231953490,13980,13980,13980,13980,0
|
||||
20250214,153900,1231953490,13980,13980,13980,13980,0
|
||||
20250214,153800,1231953490,13980,13980,13980,13980,0
|
||||
20250214,153700,1231953490,13980,13980,13980,13980,0
|
||||
20250214,153600,1231953490,13980,13980,13980,13980,0
|
||||
20250214,153500,1231953490,13980,13980,13980,13980,0
|
||||
20250214,153400,1231953490,13980,13980,13980,13980,0
|
||||
20250214,153300,1231953490,13980,13980,13980,13980,0
|
||||
20250214,153200,1231953490,13980,13980,13980,13980,0
|
||||
20250214,153100,1231953490,13980,13980,13980,13980,0
|
||||
20250214,153000,1231953490,13980,13980,13980,13980,1107
|
||||
20250214,152900,1216477630,13980,13980,13980,13980,0
|
||||
20250214,152800,1216477630,13980,13980,13980,13980,0
|
||||
20250214,152700,1216477630,13980,13980,13980,13980,0
|
||||
20250214,152600,1216477630,13980,13980,13980,13980,0
|
||||
20250214,152500,1216477630,13980,13980,13980,13980,0
|
||||
20250214,152400,1216477630,13980,13980,13980,13980,0
|
||||
20250214,152300,1216477630,13980,13980,13980,13980,0
|
||||
20250214,152200,1216477630,13980,13980,13980,13980,0
|
||||
20250214,152100,1216477630,13980,13980,13980,13980,0
|
||||
20250214,152000,1216477630,13980,13980,13980,13980,0
|
||||
20250214,151900,1216477630,13980,13970,13990,13930,883
|
||||
20250214,151800,1204152320,13970,13930,13970,13930,376
|
||||
20250214,151700,1198910710,13940,13940,13940,13940,1
|
||||
20250214,151600,1198896770,13940,13950,13950,13930,87
|
||||
20250214,151500,1197684660,13940,13930,13970,13900,359
|
||||
20250214,151400,1192687550,13930,13920,13930,13920,123
|
||||
20250214,151300,1190975170,13920,13930,13940,13900,1286
|
||||
20250214,151200,1173087940,13940,13940,13940,13930,104
|
||||
20250214,151100,1171638600,13940,13940,13940,13910,376
|
||||
20250214,151000,1166403390,13940,13940,13940,13940,112
|
||||
20250214,150900,1164842110,13940,13940,13940,13910,558
|
||||
20250214,150800,1157067110,13940,13920,13940,13910,305
|
||||
20250214,150700,1152821810,13920,13920,13930,13910,490
|
||||
20250214,150600,1146001520,13910,13940,13940,13910,794
|
||||
20250214,150500,1134956350,13940,13930,13950,13930,93
|
||||
20250214,150400,1133660810,13930,13960,13970,13920,401
|
||||
20250214,150300,1128068410,13970,13940,13970,13930,160
|
||||
20250214,150200,1125835770,13940,13930,13940,13910,1285
|
||||
20250214,150100,1107949070,13940,13940,13960,13940,62
|
||||
20250214,150000,1107083750,13950,13970,13970,13940,1058
|
||||
20250214,145900,1092319840,13980,13990,13990,13980,234
|
||||
20250214,145800,1089047300,13980,13980,13980,13980,0
|
||||
20250214,145700,1089047300,13980,13980,13980,13980,0
|
||||
20250214,145600,1089047300,13980,13980,13980,13980,0
|
||||
20250214,145500,1089047300,13980,13980,13990,13980,139
|
||||
20250214,145400,1087103930,13980,13980,13980,13980,114
|
||||
20250214,145300,1085510210,14000,14000,14000,14000,0
|
||||
20250214,145200,1085510210,14000,14000,14000,14000,0
|
||||
20250214,145100,1085510210,14000,13970,14000,13970,145
|
||||
20250214,145000,1083483100,13970,13960,13990,13960,38
|
||||
20250214,144900,1082952540,13960,13970,13970,13960,3
|
||||
20250214,144800,1082910640,13990,13960,13990,13960,597
|
||||
20250214,144700,1074575990,13970,13960,13990,13960,411
|
||||
20250214,144600,1068837280,13960,13970,13970,13960,29
|
||||
20250214,144500,1068432400,13990,13970,13990,13970,308
|
||||
20250214,144400,1064129120,13970,13980,14000,13970,222
|
||||
20250214,144300,1061026210,13980,13980,13980,13980,21
|
||||
20250214,144200,1060732630,14000,13980,14000,13980,3
|
||||
20250214,144100,1060690660,13970,14000,14000,13970,1025
|
||||
20250214,144000,1046350250,14000,14000,14000,14000,0
|
||||
20250214,143900,1046350250,14000,14010,14010,14000,119
|
||||
20250214,143800,1044683350,14010,14020,14020,14010,167
|
||||
20250214,143700,1042342040,14020,14020,14020,14020,214
|
||||
20250214,143600,1039341760,14020,14020,14020,14020,142
|
||||
20250214,143500,1037350920,14020,14030,14030,14020,261
|
||||
20250214,143400,1033690220,14030,14040,14040,14030,151
|
||||
20250214,143300,1031571680,14060,14030,14060,14020,538
|
||||
20250214,143200,1024022370,14030,14030,14030,14010,251
|
||||
20250214,143100,1020501260,14020,14020,14030,14020,57
|
||||
20250214,143000,1019701760,14010,14020,14030,14010,39
|
||||
20250214,142900,1019155110,14020,14060,14060,14020,250
|
||||
20250214,142800,1015648900,14050,14030,14060,14030,16
|
||||
20250214,142700,1015424290,14040,14010,14040,14000,235
|
||||
20250214,142600,1012129000,14010,14000,14010,14000,296
|
||||
20250214,142500,1007982450,14010,14060,14060,14010,770
|
||||
20250214,142400,997178530,14060,14060,14060,14060,85
|
||||
20250214,142300,995983430,14060,14060,14060,14060,20
|
||||
20250214,142200,995702230,14050,14060,14060,14050,4
|
||||
20250214,142100,995646020,14050,14050,14050,14050,11
|
||||
20250214,142000,995491470,14050,14050,14050,14050,1
|
||||
20250214,141900,995477420,14040,14050,14050,14040,81
|
||||
20250214,141800,994339670,14040,14050,14050,14040,324
|
||||
20250214,141700,989788960,14050,14060,14060,14050,411
|
||||
20250214,141600,984011670,14060,14070,14080,14060,754
|
||||
20250214,141500,973406530,14070,14070,14080,14070,51
|
||||
20250214,141400,972688470,14060,14060,14060,14060,0
|
||||
20250214,141300,972688470,14060,14070,14080,14060,111
|
||||
20250214,141200,971126920,14070,14090,14090,14070,164
|
||||
20250214,141100,968816900,14090,14080,14090,14070,60
|
||||
20250214,141000,967971730,14070,14080,14080,14070,6
|
||||
20250214,140900,967887270,14070,14080,14080,14070,27
|
||||
20250214,140800,967507340,14070,14080,14080,14070,404
|
||||
20250214,140700,961820030,14090,14090,14090,14090,1
|
||||
20250214,140600,961805940,14080,14080,14090,14080,7
|
||||
20250214,140500,961707330,14080,14080,14080,14080,71
|
||||
20250214,140400,960707650,14070,14070,14070,14070,2
|
||||
20250214,140300,960679510,14070,14090,14090,14070,134
|
||||
20250214,140200,958793050,14080,14090,14090,14080,2
|
||||
20250214,140100,958764880,14090,14100,14110,14090,883
|
||||
20250214,140000,946315390,14100,14090,14100,14080,88
|
||||
20250214,135900,945075260,14090,14090,14090,14080,37
|
||||
20250214,135800,944554050,14100,14070,14100,14070,150
|
||||
20250214,135700,942440010,14060,14080,14080,14060,66
|
||||
20250214,135600,941511050,14060,14060,14080,14060,51
|
||||
20250214,135500,940793050,14060,14070,14080,14060,365
|
||||
20250214,135400,935659140,14070,14080,14080,14070,348
|
||||
20250214,135300,930762510,14070,14070,14080,14070,79
|
||||
20250214,135200,929650940,14070,14070,14070,14070,8
|
||||
20250214,135100,929538380,14070,14070,14070,14070,0
|
||||
20250214,135000,929538380,14070,14070,14070,14070,33
|
||||
20250214,134900,929074070,14070,14090,14090,14070,105
|
||||
20250214,134800,927595650,14090,14090,14090,14090,1
|
||||
20250214,134700,927581560,14100,14100,14100,14100,0
|
||||
20250214,134600,927581560,14100,14100,14100,14100,0
|
||||
20250214,134500,927581560,14100,14080,14110,14080,704
|
||||
20250214,134400,917660310,14070,14070,14070,14070,91
|
||||
20250214,134300,916379940,14070,14090,14100,14070,350
|
||||
20250214,134200,911449150,14090,14100,14100,14080,865
|
||||
20250214,134100,899256460,14100,14100,14100,14100,0
|
||||
20250214,134000,899256460,14100,14100,14100,14100,0
|
||||
20250214,133900,899256460,14100,14100,14100,14100,4
|
||||
20250214,133800,899200060,14110,14100,14110,14100,11
|
||||
20250214,133700,899044860,14100,14100,14120,14100,3
|
||||
20250214,133600,899002540,14100,14120,14120,14090,532
|
||||
20250214,133500,891495370,14120,14110,14120,14110,264
|
||||
20250214,133400,887769350,14130,14070,14130,14050,1381
|
||||
20250214,133300,868313340,14060,14050,14060,14040,193
|
||||
20250214,133200,865601750,14040,14050,14050,14040,159
|
||||
20250214,133100,863368910,14040,14040,14050,14040,95
|
||||
20250214,133000,862034790,14040,14040,14040,14040,0
|
||||
20250214,132900,862034790,14040,14030,14040,14030,20
|
||||
20250214,132800,861754010,14030,14050,14050,14030,156
|
||||
20250214,132700,859564070,14040,14050,14050,14040,126
|
||||
20250214,132600,857794830,14040,14040,14040,14040,12
|
||||
20250214,132500,857626350,14040,14050,14050,14040,185
|
||||
20250214,132400,855027650,14050,14050,14050,14050,45
|
||||
20250214,132300,854395400,14050,14050,14050,14050,35
|
||||
20250214,132200,853903650,14050,14050,14050,14050,17
|
||||
20250214,132100,853664800,14050,14050,14050,14050,1
|
||||
20250214,132000,853650750,14050,14050,14050,14050,41
|
||||
20250214,131900,853074700,14050,14060,14060,14050,224
|
||||
20250214,131800,849926610,14070,14070,14070,14060,15
|
||||
20250214,131700,849715570,14070,14080,14080,14070,39
|
||||
20250214,131600,849166800,14070,14080,14100,14070,615
|
||||
20250214,131500,840504460,14080,14080,14090,14080,170
|
||||
20250214,131400,838109860,14090,14070,14090,14060,803
|
||||
20250214,131300,826805350,14060,14050,14080,14040,237
|
||||
20250214,131200,823472630,14040,14040,14040,14040,0
|
||||
20250214,131100,823472630,14040,14040,14040,14040,0
|
||||
20250214,131000,823472630,14040,14040,14040,14040,0
|
||||
20250214,130900,823472630,14040,14020,14040,14020,205
|
||||
20250214,130800,820596910,14010,13990,14020,13990,145
|
||||
20250214,130700,818566870,13990,13990,14000,13990,5
|
||||
20250214,130600,818496890,13980,13980,13980,13980,0
|
||||
20250214,130500,818496890,13980,13980,13980,13980,0
|
||||
20250214,130400,818496890,13980,14000,14000,13980,66
|
||||
20250214,130300,817573450,14000,14000,14000,14000,282
|
||||
20250214,130200,813625450,14010,14010,14010,14010,0
|
||||
20250214,130100,813625450,14010,14010,14010,14010,0
|
||||
20250214,130000,813625450,14010,14010,14030,14000,841
|
||||
20250214,125900,801834910,14020,14020,14020,14020,50
|
||||
20250214,125800,801133910,14020,14030,14030,14020,81
|
||||
20250214,125700,799997690,14030,14050,14060,14030,621
|
||||
20250214,125600,791276000,14050,14010,14050,14000,150
|
||||
20250214,125500,789172050,14000,14000,14010,13990,57
|
||||
20250214,125400,788373850,13990,13980,14000,13980,166
|
||||
20250214,125300,786051410,13970,13970,13990,13970,42
|
||||
20250214,125200,785464600,13990,13990,13990,13990,1
|
||||
20250214,125100,785450610,13950,13960,13970,13950,285
|
||||
20250214,125000,781470170,13970,13960,13970,13960,11
|
||||
20250214,124900,781316510,13970,13970,13970,13970,0
|
||||
20250214,124800,781316510,13970,13920,13980,13920,179
|
||||
20250214,124700,778819090,13900,13920,13920,13900,592
|
||||
20250214,124600,770585640,13920,13920,13920,13920,6
|
||||
20250214,124500,770502120,13940,13960,14000,13940,4576
|
||||
20250214,124400,706496680,13940,13910,13960,13900,267
|
||||
20250214,124300,702773380,13910,13910,13910,13910,0
|
||||
20250214,124200,702773380,13910,13910,13910,13910,0
|
||||
20250214,124100,702773380,13910,13910,13910,13910,1
|
||||
20250214,124000,702759470,13900,13900,13900,13900,14
|
||||
20250214,123900,702564870,13900,13900,13900,13900,0
|
||||
20250214,123800,702564870,13900,13900,13900,13900,107
|
||||
20250214,123700,701077570,13900,13900,13900,13900,0
|
||||
20250214,123600,701077570,13900,13900,13900,13900,0
|
||||
20250214,123500,701077570,13900,13900,13900,13900,0
|
||||
20250214,123400,701077570,13900,13900,13900,13900,5
|
||||
20250214,123300,701008070,13900,13900,13900,13900,17
|
||||
20250214,123200,700771770,13900,13900,13900,13900,0
|
||||
20250214,123100,700771770,13900,13900,13900,13900,21
|
||||
20250214,123000,700479870,13900,13900,13900,13900,3
|
||||
20250214,122900,700438170,13890,13890,13890,13890,0
|
||||
20250214,122800,700438170,13890,13890,13890,13890,0
|
||||
20250214,122700,700438170,13890,13890,13890,13890,33
|
||||
20250214,122600,699979800,13890,13890,13890,13890,100
|
||||
20250214,122500,698590800,13890,13910,13910,13890,517
|
||||
20250214,122400,691405660,13920,13920,13920,13920,0
|
||||
20250214,122300,691405660,13920,13920,13920,13920,1
|
||||
20250214,122200,691391740,13920,13920,13920,13920,12
|
||||
20250214,122100,691224700,13930,13930,13930,13930,0
|
||||
20250214,122000,691224700,13930,13930,13930,13930,0
|
||||
20250214,121900,691224700,13930,13930,13930,13930,5
|
||||
20250214,121800,691155050,13920,13910,13960,13910,10
|
||||
20250214,121700,691015700,13900,13910,13970,13900,42
|
||||
20250214,121600,690429910,13960,13910,13980,13890,871
|
||||
20250214,121500,678284820,13890,13890,13900,13890,47
|
||||
20250214,121400,677631890,13890,13890,13890,13890,125
|
||||
20250214,121300,675895640,13880,13880,13880,13880,0
|
||||
20250214,121200,675895640,13880,13880,13880,13880,0
|
||||
20250214,121100,675895640,13880,13880,13880,13880,0
|
||||
20250214,121000,675895640,13880,13880,13880,13880,0
|
||||
20250214,120900,675895640,13880,13890,13890,13880,8
|
||||
20250214,120800,675784540,13890,13890,13890,13890,1
|
||||
20250214,120700,675770650,13880,13880,13880,13880,0
|
||||
20250214,120600,675770650,13880,13880,13880,13880,0
|
||||
20250214,120500,675770650,13880,13880,13880,13880,0
|
||||
20250214,120400,675770650,13880,13880,13880,13880,13
|
||||
20250214,120300,675590210,13880,13880,13880,13880,110
|
||||
20250214,120200,674063410,13880,13880,13880,13880,0
|
||||
20250214,120100,674063410,13880,13880,13880,13880,0
|
||||
20250214,120000,674063410,13880,13880,13880,13880,16
|
||||
20250214,115900,673841330,13880,13880,13880,13880,50
|
||||
20250214,115800,673147330,13880,13880,13880,13880,0
|
||||
20250214,115700,673147330,13880,13880,13880,13880,1
|
||||
20250214,115600,673133450,13880,13890,13890,13880,22
|
||||
20250214,115500,672828080,13880,13880,13880,13880,65
|
||||
20250214,115400,671925880,13880,13880,13880,13880,0
|
||||
20250214,115300,671925880,13880,13880,13880,13880,1
|
||||
20250214,115200,671912000,13880,13890,13890,13880,82
|
||||
20250214,115100,670773220,13890,13880,13890,13880,413
|
||||
20250214,115000,665040770,13880,13890,13890,13880,110
|
||||
20250214,114900,663512980,13900,13900,13900,13900,197
|
||||
20250214,114800,660774680,13900,13910,13910,13900,589
|
||||
20250214,114700,652583670,13910,13910,13910,13910,0
|
||||
20250214,114600,652583670,13910,13910,13910,13910,0
|
||||
20250214,114500,652583670,13910,13910,13920,13910,37
|
||||
20250214,114400,652068730,13910,13910,13910,13910,0
|
||||
20250214,114300,652068730,13910,13910,13920,13910,63
|
||||
20250214,114200,651192390,13900,13900,13900,13900,38
|
||||
20250214,114100,650664190,13900,13900,13900,13900,0
|
||||
20250214,114000,650664190,13900,13900,13900,13900,12
|
||||
20250214,113900,650497390,13900,13900,13900,13900,4
|
||||
20250214,113800,650441790,13900,13900,13900,13900,2
|
||||
20250214,113700,650413990,13900,13900,13900,13900,1
|
||||
20250214,113600,650400090,13900,13900,13900,13900,0
|
||||
20250214,113500,650400090,13900,13910,13910,13900,11
|
||||
20250214,113400,650247100,13900,13900,13900,13900,0
|
||||
20250214,113300,650247100,13900,13900,13900,13900,0
|
||||
20250214,113200,650247100,13900,13900,13900,13900,0
|
||||
20250214,113100,650247100,13900,13900,13900,13900,0
|
||||
20250214,113000,650247100,13900,13900,13900,13900,0
|
||||
20250214,112900,650247100,13900,13910,13910,13900,151
|
||||
20250214,112800,648147720,13910,13910,13910,13910,0
|
||||
20250214,112700,648147720,13910,13910,13910,13910,0
|
||||
20250214,112600,648147720,13910,13910,13910,13910,0
|
||||
20250214,112500,648147720,13910,13910,13910,13910,479
|
||||
20250214,112400,641484830,13910,13910,13910,13910,20
|
||||
20250214,112300,641206630,13910,13910,13910,13910,1
|
||||
20250214,112200,641192720,13920,13920,13940,13910,4
|
||||
20250214,112100,641137030,13910,13910,13910,13910,0
|
||||
20250214,112000,641137030,13910,13910,13910,13910,0
|
||||
20250214,111900,641137030,13910,13910,13910,13910,0
|
||||
20250214,111800,641137030,13910,13920,13940,13910,4
|
||||
20250214,111700,641081340,13910,13910,13910,13910,1
|
||||
20250214,111600,641067430,13910,13920,13930,13900,83
|
||||
20250214,111500,639911820,13910,13920,13920,13910,14
|
||||
20250214,111400,639717070,13940,13920,13940,13920,61
|
||||
20250214,111300,638867340,13910,13920,13930,13910,80
|
||||
20250214,111200,637753330,13930,13920,13930,13910,30
|
||||
20250214,111100,637336000,13930,13930,13940,13910,70
|
||||
20250214,111000,636360440,13930,13930,13930,13930,0
|
||||
20250214,110900,636360440,13930,13920,13930,13920,61
|
||||
20250214,110800,635511000,13910,13920,13930,13910,82
|
||||
20250214,110700,634369170,13930,13910,13930,13900,696
|
||||
20250214,110600,624688660,13930,13930,13940,13930,81
|
||||
20250214,110500,623559640,13920,13950,13950,13920,5
|
||||
20250214,110400,623490000,13940,13910,13940,13910,61
|
||||
20250214,110300,622640200,13910,13930,13940,13910,204
|
||||
20250214,110200,619799890,13920,13920,13920,13920,0
|
||||
20250214,110100,619799890,13920,13930,13940,13920,61
|
||||
20250214,110000,618949580,13910,13910,13910,13910,42
|
||||
20250214,105900,618365360,13930,13920,13940,13920,392
|
||||
20250214,105800,612906050,13910,13920,13920,13910,80
|
||||
20250214,105700,611792650,13910,13910,13910,13910,51
|
||||
20250214,105600,611083240,13910,13910,13930,13910,83
|
||||
20250214,105500,609927490,13910,13920,13920,13910,135
|
||||
20250214,105400,608048620,13920,13910,13920,13910,60
|
||||
20250214,105300,607213870,13900,13910,13920,13900,391
|
||||
20250214,105200,601775730,13910,13900,13910,13900,34
|
||||
20250214,105100,601302800,13900,13900,13920,13890,64
|
||||
20250214,105000,600412600,13890,13900,13900,13890,21
|
||||
20250214,104900,600120900,13920,13890,13920,13880,125
|
||||
20250214,104800,598382720,13890,13880,13890,13880,128
|
||||
20250214,104700,596605760,13870,13870,13870,13870,0
|
||||
20250214,104600,596605760,13870,13880,13880,13870,127
|
||||
20250214,104500,594843070,13870,13870,13870,13870,0
|
||||
20250214,104400,594843070,13870,13870,13870,13870,0
|
||||
20250214,104300,594843070,13870,13870,13870,13870,1
|
||||
20250214,104200,594829200,13870,13870,13870,13870,5
|
||||
20250214,104100,594759850,13870,13870,13880,13860,75
|
||||
20250214,104000,593719460,13860,13870,13890,13860,4
|
||||
20250214,103900,593663970,13860,13860,13860,13860,92
|
||||
20250214,103800,592388850,13840,13840,13840,13840,0
|
||||
20250214,103700,592388850,13840,13840,13840,13840,0
|
||||
20250214,103600,592388850,13840,13840,13840,13840,0
|
||||
20250214,103500,592388850,13840,13850,13850,13840,180
|
||||
20250214,103400,589896760,13860,13860,13870,13840,735
|
||||
20250214,103300,579717720,13870,13860,13870,13860,102
|
||||
20250214,103200,578303970,13870,13870,13870,13870,10
|
||||
20250214,103100,578165270,13860,13850,13860,13850,656
|
||||
20250214,103000,569073130,13850,13850,13850,13850,344
|
||||
20250214,102900,564308730,13850,13850,13850,13850,0
|
||||
20250214,102800,564308730,13850,13860,13860,13850,6
|
||||
20250214,102700,564225610,13860,13870,13870,13860,136
|
||||
20250214,102600,562339600,13850,13860,13860,13840,58
|
||||
20250214,102500,561536760,13850,13860,13870,13850,165
|
||||
20250214,102400,559251420,13860,13850,13860,13840,192
|
||||
20250214,102300,556592460,13850,13850,13850,13850,0
|
||||
20250214,102200,556592460,13850,13850,13850,13850,0
|
||||
20250214,102100,556592460,13850,13870,13870,13850,140
|
||||
20250214,102000,554651360,13850,13850,13850,13850,0
|
||||
20250214,101900,554651360,13850,13850,13850,13850,11
|
||||
20250214,101800,554499010,13840,13850,13850,13840,33
|
||||
20250214,101700,554042260,13840,13840,13840,13840,0
|
||||
20250214,101600,554042260,13840,13860,13860,13840,3
|
||||
20250214,101500,554000720,13860,13860,13870,13850,15
|
||||
20250214,101400,553792740,13860,13840,13860,13840,6
|
||||
20250214,101300,553709600,13830,13830,13850,13830,621
|
||||
20250214,101200,545119340,13810,13820,13820,13810,133
|
||||
20250214,101100,543281950,13820,13820,13850,13820,670
|
||||
20250214,101000,534021530,13820,13830,13830,13820,269
|
||||
20250214,100900,530301930,13820,13840,13860,13820,331
|
||||
20250214,100800,525722640,13840,13840,13840,13840,0
|
||||
20250214,100700,525722640,13840,13850,13860,13840,18
|
||||
20250214,100600,525473350,13860,13840,13860,13830,50
|
||||
20250214,100500,524781340,13840,13850,13850,13840,28
|
||||
20250214,100400,524393810,13840,13830,13870,13830,94
|
||||
20250214,100300,523093710,13830,13830,13840,13820,358
|
||||
20250214,100200,518142810,13830,13830,13830,13830,90
|
||||
20250214,100100,516898110,13830,13830,13830,13830,0
|
||||
20250214,100000,516898110,13830,13840,13840,13830,117
|
||||
20250214,095900,515278850,13850,13840,13850,13830,569
|
||||
20250214,095800,507403660,13840,13860,13860,13840,171
|
||||
20250214,095700,505035140,13860,13870,13870,13860,174
|
||||
20250214,095600,502622440,13870,13870,13870,13870,18
|
||||
20250214,095500,502372780,13880,13880,13880,13880,0
|
||||
20250214,095400,502372780,13880,13880,13880,13880,1
|
||||
20250214,095300,502358900,13860,13900,13900,13860,88
|
||||
20250214,095200,501139160,13870,13850,13870,13850,393
|
||||
20250214,095100,495689020,13840,13850,13850,13840,15
|
||||
20250214,095000,495481320,13830,13820,13840,13800,701
|
||||
20250214,094900,485790040,13800,13810,13820,13800,182
|
||||
20250214,094800,483276930,13790,13800,13810,13780,606
|
||||
20250214,094700,474917900,13800,13800,13820,13790,377
|
||||
20250214,094600,469714140,13790,13840,13850,13790,4916
|
||||
20250214,094500,401858990,13830,13790,13830,13790,171
|
||||
20250214,094400,399500130,13800,13820,13890,13800,9472
|
||||
20250214,094300,268708220,13820,13830,13830,13820,322
|
||||
20250214,094200,264255020,13820,13890,13890,13820,2241
|
||||
20250214,094100,233222130,13890,13890,13900,13880,32
|
||||
20250214,094000,232777610,13880,13870,13960,13870,890
|
||||
20250214,093900,220423580,13870,13880,13880,13870,157
|
||||
20250214,093800,218244430,13880,13890,13890,13880,611
|
||||
20250214,093700,209761450,13890,13890,13890,13880,145
|
||||
20250214,093600,207748060,13890,13890,13890,13890,6
|
||||
20250214,093500,207664720,13890,13900,13910,13880,1129
|
||||
20250214,093400,191983680,13900,13910,13910,13890,139
|
||||
20250214,093300,190052790,13900,13900,13900,13890,701
|
||||
20250214,093200,180309700,13900,13910,13910,13900,75
|
||||
20250214,093100,179266550,13910,13910,13920,13910,94
|
||||
20250214,093000,177958510,13910,13910,13910,13900,703
|
||||
20250214,092900,168184570,13920,13920,13920,13910,649
|
||||
20250214,092800,159153680,13940,13950,13950,13920,353
|
||||
20250214,092700,154232320,13950,13960,13960,13950,8
|
||||
20250214,092600,154120660,13960,13960,13960,13960,1
|
||||
20250214,092500,154106700,13950,13950,13950,13940,308
|
||||
20250214,092400,149810110,13940,13960,13960,13940,266
|
||||
20250214,092300,146098170,13960,13980,13980,13960,166
|
||||
20250214,092200,143780200,13990,13970,13990,13970,434
|
||||
20250214,092100,137709200,13970,13960,13970,13960,66
|
||||
20250214,092000,136787190,13950,13950,13960,13950,44
|
||||
20250214,091900,136173130,13920,13960,13960,13910,467
|
||||
20250214,091800,129661500,13960,13960,13960,13950,161
|
||||
20250214,091700,127414600,13960,13960,13970,13960,254
|
||||
20250214,091600,123868040,13950,13940,13950,13940,8
|
||||
20250214,091500,123756510,13940,13940,13940,13930,24
|
||||
20250214,091400,123421960,13930,13920,13950,13910,257
|
||||
20250214,091300,119844860,13920,13950,13950,13920,303
|
||||
20250214,091200,115625530,13950,13940,13960,13940,15
|
||||
20250214,091100,115416290,13920,13910,13960,13910,64
|
||||
20250214,091000,114524840,13910,13910,13920,13900,138
|
||||
20250214,090900,112605490,13900,13930,13950,13900,961
|
||||
20250214,090800,99223520,13920,13930,13930,13920,27
|
||||
20250214,090700,98847580,13920,13940,14000,13900,644
|
||||
20250214,090600,89851610,13910,13910,13920,13900,188
|
||||
20250214,090500,87236990,13910,13970,13970,13910,2097
|
||||
20250214,090400,58050210,13970,13940,14010,13940,240
|
||||
20250214,090300,54691930,13940,13930,13970,13920,82
|
||||
20250214,090200,53548640,13910,13940,13940,13870,679
|
||||
20250214,090100,44116410,13920,14030,14090,13900,2566
|
||||
20250214,090000,8262990,14010,14030,14090,14010,589
|
||||
|
Reference in New Issue
Block a user