Update 2025-02-14 2854 candle_min
This commit is contained in:
652
069510/min/candle-20250214.csv
Normal file
652
069510/min/candle-20250214.csv
Normal file
@@ -0,0 +1,652 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,195000,198407870,11430,11430,11430,11430,47
|
||||
20250214,194900,198407870,11430,11430,11430,11430,0
|
||||
20250214,194800,198407870,11430,11430,11430,11430,0
|
||||
20250214,194700,198407870,11430,11430,11430,11430,0
|
||||
20250214,194600,198407870,11430,11430,11430,11430,0
|
||||
20250214,194500,198407870,11430,11430,11430,11430,0
|
||||
20250214,194400,198407870,11430,11430,11430,11430,0
|
||||
20250214,194300,198407870,11430,11430,11430,11430,0
|
||||
20250214,194200,198407870,11430,11430,11430,11430,0
|
||||
20250214,194100,198407870,11430,11430,11430,11430,0
|
||||
20250214,194000,198407870,11430,11430,11430,11430,0
|
||||
20250214,193900,198407870,11430,11430,11430,11430,0
|
||||
20250214,193800,198407870,11430,11430,11430,11430,0
|
||||
20250214,193700,198407870,11430,11430,11430,11430,0
|
||||
20250214,193600,198407870,11430,11430,11430,11430,0
|
||||
20250214,193500,198407870,11430,11430,11430,11430,0
|
||||
20250214,193400,198407870,11430,11430,11430,11430,0
|
||||
20250214,193300,198407870,11430,11430,11430,11430,0
|
||||
20250214,193200,198407870,11430,11430,11430,11430,0
|
||||
20250214,193100,198407870,11430,11430,11430,11430,0
|
||||
20250214,193000,198407870,11430,11430,11430,11430,0
|
||||
20250214,192900,198407870,11430,11430,11430,11430,0
|
||||
20250214,192800,198407870,11430,11430,11430,11430,0
|
||||
20250214,192700,198407870,11430,11430,11430,11430,0
|
||||
20250214,192600,198407870,11430,11430,11430,11430,0
|
||||
20250214,192500,198407870,11430,11430,11430,11430,0
|
||||
20250214,192400,198407870,11430,11430,11430,11430,0
|
||||
20250214,192300,198407870,11430,11430,11430,11430,0
|
||||
20250214,192200,198407870,11430,11430,11430,11430,0
|
||||
20250214,192100,198407870,11430,11430,11430,11430,0
|
||||
20250214,192000,198407870,11430,11430,11430,11430,47
|
||||
20250214,191900,198407870,11430,11430,11430,11430,0
|
||||
20250214,191800,198407870,11430,11430,11430,11430,0
|
||||
20250214,191700,198407870,11430,11430,11430,11430,0
|
||||
20250214,191600,198407870,11430,11430,11430,11430,0
|
||||
20250214,191500,198407870,11430,11430,11430,11430,0
|
||||
20250214,191400,198407870,11430,11430,11430,11430,0
|
||||
20250214,191300,198407870,11430,11430,11430,11430,0
|
||||
20250214,191200,198407870,11430,11430,11430,11430,0
|
||||
20250214,191100,198407870,11430,11430,11430,11430,0
|
||||
20250214,191000,198407870,11430,11430,11430,11430,0
|
||||
20250214,190900,198407870,11430,11430,11430,11430,0
|
||||
20250214,190800,198407870,11430,11430,11430,11430,0
|
||||
20250214,190700,198407870,11430,11430,11430,11430,0
|
||||
20250214,190600,198407870,11430,11430,11430,11430,0
|
||||
20250214,190500,198407870,11430,11430,11430,11430,0
|
||||
20250214,190400,198407870,11430,11430,11430,11430,0
|
||||
20250214,190300,198407870,11430,11430,11430,11430,0
|
||||
20250214,190200,198407870,11430,11430,11430,11430,0
|
||||
20250214,190100,198407870,11430,11430,11430,11430,0
|
||||
20250214,190000,198407870,11430,11430,11430,11430,0
|
||||
20250214,185900,198407870,11430,11430,11430,11430,0
|
||||
20250214,185800,198407870,11430,11430,11430,11430,0
|
||||
20250214,185700,198407870,11430,11430,11430,11430,0
|
||||
20250214,185600,198407870,11430,11430,11430,11430,0
|
||||
20250214,185500,198407870,11430,11430,11430,11430,0
|
||||
20250214,185400,198407870,11430,11430,11430,11430,0
|
||||
20250214,185300,198407870,11430,11430,11430,11430,0
|
||||
20250214,185200,198407870,11430,11430,11430,11430,0
|
||||
20250214,185100,198407870,11430,11430,11430,11430,0
|
||||
20250214,185000,198407870,11430,11430,11430,11430,47
|
||||
20250214,184900,198407870,11430,11430,11430,11430,0
|
||||
20250214,184800,198407870,11430,11430,11430,11430,0
|
||||
20250214,184700,198407870,11430,11430,11430,11430,0
|
||||
20250214,184600,198407870,11430,11430,11430,11430,0
|
||||
20250214,184500,198407870,11430,11430,11430,11430,0
|
||||
20250214,184400,198407870,11430,11430,11430,11430,0
|
||||
20250214,184300,198407870,11430,11430,11430,11430,0
|
||||
20250214,184200,198407870,11430,11430,11430,11430,0
|
||||
20250214,184100,198407870,11430,11430,11430,11430,0
|
||||
20250214,184000,198407870,11430,11430,11430,11430,0
|
||||
20250214,183900,198407870,11430,11430,11430,11430,0
|
||||
20250214,183800,198407870,11430,11430,11430,11430,0
|
||||
20250214,183700,198407870,11430,11430,11430,11430,0
|
||||
20250214,183600,198407870,11430,11430,11430,11430,0
|
||||
20250214,183500,198407870,11430,11430,11430,11430,0
|
||||
20250214,183400,198407870,11430,11430,11430,11430,0
|
||||
20250214,183300,198407870,11430,11430,11430,11430,0
|
||||
20250214,183200,198407870,11430,11430,11430,11430,0
|
||||
20250214,183100,198407870,11430,11430,11430,11430,0
|
||||
20250214,183000,198407870,11430,11430,11430,11430,0
|
||||
20250214,182900,198407870,11430,11430,11430,11430,0
|
||||
20250214,182800,198407870,11430,11430,11430,11430,0
|
||||
20250214,182700,198407870,11430,11430,11430,11430,0
|
||||
20250214,182600,198407870,11430,11430,11430,11430,0
|
||||
20250214,182500,198407870,11430,11430,11430,11430,0
|
||||
20250214,182400,198407870,11430,11430,11430,11430,0
|
||||
20250214,182300,198407870,11430,11430,11430,11430,0
|
||||
20250214,182200,198407870,11430,11430,11430,11430,0
|
||||
20250214,182100,198407870,11430,11430,11430,11430,0
|
||||
20250214,182000,198407870,11430,11430,11430,11430,47
|
||||
20250214,181900,198407870,11430,11430,11430,11430,0
|
||||
20250214,181800,198407870,11430,11430,11430,11430,0
|
||||
20250214,181700,198407870,11430,11430,11430,11430,0
|
||||
20250214,181600,198407870,11430,11430,11430,11430,0
|
||||
20250214,181500,198407870,11430,11430,11430,11430,0
|
||||
20250214,181400,198407870,11430,11430,11430,11430,0
|
||||
20250214,181300,198407870,11430,11430,11430,11430,0
|
||||
20250214,181200,198407870,11430,11430,11430,11430,0
|
||||
20250214,181100,198407870,11430,11430,11430,11430,0
|
||||
20250214,181000,198407870,11430,11430,11430,11430,0
|
||||
20250214,180900,198407870,11430,11430,11430,11430,0
|
||||
20250214,180800,198407870,11430,11430,11430,11430,0
|
||||
20250214,180700,198407870,11430,11430,11430,11430,0
|
||||
20250214,180600,198407870,11430,11430,11430,11430,0
|
||||
20250214,180500,198407870,11430,11430,11430,11430,0
|
||||
20250214,180400,198407870,11430,11430,11430,11430,0
|
||||
20250214,180300,198407870,11430,11430,11430,11430,0
|
||||
20250214,180200,198407870,11430,11430,11430,11430,0
|
||||
20250214,180100,198407870,11430,11430,11430,11430,0
|
||||
20250214,180000,198407870,11430,11430,11430,11430,0
|
||||
20250214,175900,198407870,11430,11430,11430,11430,0
|
||||
20250214,175800,198407870,11430,11430,11430,11430,0
|
||||
20250214,175700,198407870,11430,11430,11430,11430,0
|
||||
20250214,175600,198407870,11430,11430,11430,11430,0
|
||||
20250214,175500,198407870,11430,11430,11430,11430,0
|
||||
20250214,175400,198407870,11430,11430,11430,11430,0
|
||||
20250214,175300,198407870,11430,11430,11430,11430,0
|
||||
20250214,175200,198407870,11430,11430,11430,11430,0
|
||||
20250214,175100,198407870,11430,11430,11430,11430,0
|
||||
20250214,175000,198407870,11430,11430,11430,11430,47
|
||||
20250214,174900,198407870,11430,11430,11430,11430,0
|
||||
20250214,174800,198407870,11430,11430,11430,11430,0
|
||||
20250214,174700,198407870,11430,11430,11430,11430,0
|
||||
20250214,174600,198407870,11430,11430,11430,11430,0
|
||||
20250214,174500,198407870,11430,11430,11430,11430,0
|
||||
20250214,174400,198407870,11430,11430,11430,11430,0
|
||||
20250214,174300,198407870,11430,11430,11430,11430,0
|
||||
20250214,174200,198407870,11430,11430,11430,11430,0
|
||||
20250214,174100,198407870,11430,11430,11430,11430,0
|
||||
20250214,174000,198407870,11430,11430,11430,11430,0
|
||||
20250214,173900,198407870,11430,11430,11430,11430,0
|
||||
20250214,173800,198407870,11430,11430,11430,11430,0
|
||||
20250214,173700,198407870,11430,11430,11430,11430,0
|
||||
20250214,173600,198407870,11430,11430,11430,11430,0
|
||||
20250214,173500,198407870,11430,11430,11430,11430,0
|
||||
20250214,173400,198407870,11430,11430,11430,11430,0
|
||||
20250214,173300,198407870,11430,11430,11430,11430,0
|
||||
20250214,173200,198407870,11430,11430,11430,11430,0
|
||||
20250214,173100,198407870,11430,11430,11430,11430,0
|
||||
20250214,173000,198407870,11430,11430,11430,11430,0
|
||||
20250214,172900,198407870,11430,11430,11430,11430,0
|
||||
20250214,172800,198407870,11430,11430,11430,11430,0
|
||||
20250214,172700,198407870,11430,11430,11430,11430,0
|
||||
20250214,172600,198407870,11430,11430,11430,11430,0
|
||||
20250214,172500,198407870,11430,11430,11430,11430,0
|
||||
20250214,172400,198407870,11430,11430,11430,11430,0
|
||||
20250214,172300,198407870,11430,11430,11430,11430,0
|
||||
20250214,172200,198407870,11430,11430,11430,11430,0
|
||||
20250214,172100,198407870,11430,11430,11430,11430,0
|
||||
20250214,172000,198407870,11430,11430,11430,11430,47
|
||||
20250214,171900,198407870,11430,11430,11430,11430,0
|
||||
20250214,171800,198407870,11430,11430,11430,11430,0
|
||||
20250214,171700,198407870,11430,11430,11430,11430,0
|
||||
20250214,171600,198407870,11430,11430,11430,11430,0
|
||||
20250214,171500,198407870,11430,11430,11430,11430,0
|
||||
20250214,171400,198407870,11430,11430,11430,11430,0
|
||||
20250214,171300,198407870,11430,11430,11430,11430,0
|
||||
20250214,171200,198407870,11430,11430,11430,11430,0
|
||||
20250214,171100,198407870,11430,11430,11430,11430,0
|
||||
20250214,171000,198407870,11430,11430,11430,11430,0
|
||||
20250214,170900,198407870,11430,11430,11430,11430,0
|
||||
20250214,170800,198407870,11430,11430,11430,11430,0
|
||||
20250214,170700,198407870,11430,11430,11430,11430,0
|
||||
20250214,170600,198407870,11430,11430,11430,11430,0
|
||||
20250214,170500,198407870,11430,11430,11430,11430,0
|
||||
20250214,170400,198407870,11430,11430,11430,11430,0
|
||||
20250214,170300,198407870,11430,11430,11430,11430,0
|
||||
20250214,170200,198407870,11430,11430,11430,11430,0
|
||||
20250214,170100,198407870,11430,11430,11430,11430,0
|
||||
20250214,170000,198407870,11430,11430,11430,11430,0
|
||||
20250214,165900,198407870,11430,11430,11430,11430,0
|
||||
20250214,165800,198407870,11430,11430,11430,11430,0
|
||||
20250214,165700,198407870,11430,11430,11430,11430,0
|
||||
20250214,165600,198407870,11430,11430,11430,11430,0
|
||||
20250214,165500,198407870,11430,11430,11430,11430,0
|
||||
20250214,165400,198407870,11430,11430,11430,11430,0
|
||||
20250214,165300,198407870,11430,11430,11430,11430,0
|
||||
20250214,165200,198407870,11430,11430,11430,11430,0
|
||||
20250214,165100,198407870,11430,11430,11430,11430,0
|
||||
20250214,165000,198407870,11430,11430,11430,11430,47
|
||||
20250214,164900,198407870,11430,11430,11430,11430,0
|
||||
20250214,164800,198407870,11430,11430,11430,11430,0
|
||||
20250214,164700,198407870,11430,11430,11430,11430,0
|
||||
20250214,164600,198407870,11430,11430,11430,11430,0
|
||||
20250214,164500,198407870,11430,11430,11430,11430,0
|
||||
20250214,164400,198407870,11430,11430,11430,11430,0
|
||||
20250214,164300,198407870,11430,11430,11430,11430,0
|
||||
20250214,164200,198407870,11430,11430,11430,11430,0
|
||||
20250214,164100,198407870,11430,11430,11430,11430,0
|
||||
20250214,164000,198407870,11430,11430,11430,11430,0
|
||||
20250214,163900,198407870,11430,11430,11430,11430,0
|
||||
20250214,163800,198407870,11430,11430,11430,11430,0
|
||||
20250214,163700,198407870,11430,11430,11430,11430,0
|
||||
20250214,163600,198407870,11430,11430,11430,11430,0
|
||||
20250214,163500,198407870,11430,11430,11430,11430,0
|
||||
20250214,163400,198407870,11430,11430,11430,11430,0
|
||||
20250214,163300,198407870,11430,11430,11430,11430,0
|
||||
20250214,163200,198407870,11430,11430,11430,11430,0
|
||||
20250214,163100,198407870,11430,11430,11430,11430,0
|
||||
20250214,163000,198407870,11430,11430,11430,11430,0
|
||||
20250214,162900,198407870,11430,11430,11430,11430,0
|
||||
20250214,162800,198407870,11430,11430,11430,11430,0
|
||||
20250214,162700,198407870,11430,11430,11430,11430,0
|
||||
20250214,162600,198407870,11430,11430,11430,11430,0
|
||||
20250214,162500,198407870,11430,11430,11430,11430,0
|
||||
20250214,162400,198407870,11430,11430,11430,11430,0
|
||||
20250214,162300,198407870,11430,11430,11430,11430,0
|
||||
20250214,162200,198407870,11430,11430,11430,11430,0
|
||||
20250214,162100,198407870,11430,11430,11430,11430,0
|
||||
20250214,162000,198407870,11430,11430,11430,11430,47
|
||||
20250214,161900,198407870,11430,11430,11430,11430,0
|
||||
20250214,161800,198407870,11430,11430,11430,11430,0
|
||||
20250214,161700,198407870,11430,11430,11430,11430,0
|
||||
20250214,161600,198407870,11430,11430,11430,11430,0
|
||||
20250214,161500,198407870,11430,11430,11430,11430,0
|
||||
20250214,161400,198407870,11430,11430,11430,11430,0
|
||||
20250214,161300,198407870,11430,11430,11430,11430,0
|
||||
20250214,161200,198407870,11430,11430,11430,11430,0
|
||||
20250214,161100,198407870,11430,11430,11430,11430,0
|
||||
20250214,161000,198407870,11430,11430,11430,11430,0
|
||||
20250214,160900,198407870,11430,11430,11430,11430,0
|
||||
20250214,160800,198407870,11430,11430,11430,11430,0
|
||||
20250214,160700,198407870,11430,11430,11430,11430,0
|
||||
20250214,160600,198407870,11430,11430,11430,11430,0
|
||||
20250214,160500,198407870,11430,11430,11430,11430,0
|
||||
20250214,160400,198407870,11430,11430,11430,11430,0
|
||||
20250214,160300,198407870,11430,11430,11430,11430,0
|
||||
20250214,160200,198407870,11430,11430,11430,11430,0
|
||||
20250214,160100,198407870,11430,11430,11430,11430,0
|
||||
20250214,160000,198407870,11430,11430,11430,11430,0
|
||||
20250214,155900,198407870,11430,11430,11430,11430,0
|
||||
20250214,155800,198407870,11430,11430,11430,11430,0
|
||||
20250214,155700,198407870,11430,11430,11430,11430,0
|
||||
20250214,155600,198407870,11430,11430,11430,11430,0
|
||||
20250214,155500,198407870,11430,11430,11430,11430,0
|
||||
20250214,155400,198407870,11430,11430,11430,11430,0
|
||||
20250214,155300,198407870,11430,11430,11430,11430,0
|
||||
20250214,155200,198407870,11430,11430,11430,11430,0
|
||||
20250214,155100,198407870,11430,11430,11430,11430,0
|
||||
20250214,155000,198407870,11430,11430,11430,11430,47
|
||||
20250214,154900,198407870,11430,11430,11430,11430,0
|
||||
20250214,154800,198407870,11430,11430,11430,11430,0
|
||||
20250214,154700,198407870,11430,11430,11430,11430,0
|
||||
20250214,154600,198407870,11430,11430,11430,11430,0
|
||||
20250214,154500,198407870,11430,11430,11430,11430,0
|
||||
20250214,154400,198407870,11430,11430,11430,11430,0
|
||||
20250214,154300,198407870,11430,11430,11430,11430,0
|
||||
20250214,154200,198407870,11430,11430,11430,11430,0
|
||||
20250214,154100,198407870,11430,11430,11430,11430,0
|
||||
20250214,154000,198407870,11430,11430,11430,11430,0
|
||||
20250214,153900,198407870,11430,11430,11430,11430,0
|
||||
20250214,153800,198407870,11430,11430,11430,11430,0
|
||||
20250214,153700,198407870,11430,11430,11430,11430,0
|
||||
20250214,153600,198407870,11430,11430,11430,11430,0
|
||||
20250214,153500,198407870,11430,11430,11430,11430,0
|
||||
20250214,153400,198407870,11430,11430,11430,11430,0
|
||||
20250214,153300,198407870,11430,11430,11430,11430,0
|
||||
20250214,153200,198407870,11430,11430,11430,11430,0
|
||||
20250214,153100,198407870,11430,11430,11430,11430,0
|
||||
20250214,153000,198407870,11430,11430,11430,11430,47
|
||||
20250214,152900,197870660,11430,11430,11430,11430,0
|
||||
20250214,152800,197870660,11430,11430,11430,11430,0
|
||||
20250214,152700,197870660,11430,11430,11430,11430,0
|
||||
20250214,152600,197870660,11430,11430,11430,11430,0
|
||||
20250214,152500,197870660,11430,11430,11430,11430,0
|
||||
20250214,152400,197870660,11430,11430,11430,11430,0
|
||||
20250214,152300,197870660,11430,11430,11430,11430,0
|
||||
20250214,152200,197870660,11430,11430,11430,11430,0
|
||||
20250214,152100,197870660,11430,11430,11430,11430,0
|
||||
20250214,152000,197870660,11430,11430,11430,11430,0
|
||||
20250214,151900,197870660,11430,11430,11430,11430,1
|
||||
20250214,151800,197859230,11440,11440,11440,11440,5
|
||||
20250214,151700,197802030,11440,11440,11440,11440,37
|
||||
20250214,151600,197378750,11440,11430,11440,11430,107
|
||||
20250214,151500,196155630,11440,11440,11440,11430,26
|
||||
20250214,151400,195858260,11440,11440,11440,11440,14
|
||||
20250214,151300,195698100,11430,11430,11430,11430,20
|
||||
20250214,151200,195469500,11410,11430,11440,11410,301
|
||||
20250214,151100,192029690,11430,11430,11430,11430,18
|
||||
20250214,151000,191823950,11430,11430,11430,11430,25
|
||||
20250214,150900,191538200,11430,11430,11430,11430,13
|
||||
20250214,150800,191389610,11430,11440,11440,11430,25
|
||||
20250214,150700,191103740,11440,11440,11440,11440,150
|
||||
20250214,150600,189387740,11450,11450,11450,11450,14
|
||||
20250214,150500,189227440,11450,11450,11450,11450,16
|
||||
20250214,150400,189044240,11450,11450,11450,11450,36
|
||||
20250214,150300,188632040,11450,11450,11450,11450,3
|
||||
20250214,150200,188597690,11450,11450,11450,11450,28
|
||||
20250214,150100,188277090,11450,11450,11450,11450,25
|
||||
20250214,150000,187990840,11450,11450,11450,11450,13
|
||||
20250214,145900,187841990,11450,11450,11450,11450,30
|
||||
20250214,145800,187498490,11450,11450,11450,11450,30
|
||||
20250214,145700,187154990,11450,11450,11450,11450,16
|
||||
20250214,145600,186971790,11450,11450,11450,11450,24
|
||||
20250214,145500,186696990,11450,11450,11450,11450,3
|
||||
20250214,145400,186662640,11450,11450,11450,11450,29
|
||||
20250214,145300,186330590,11450,11440,11450,11440,8
|
||||
20250214,145200,186239040,11450,11450,11450,11450,13
|
||||
20250214,145100,186090190,11450,11450,11450,11450,36
|
||||
20250214,145000,185677990,11450,11450,11450,11440,20
|
||||
20250214,144900,185449040,11450,11450,11450,11440,34
|
||||
20250214,144800,185059900,11450,11450,11450,11450,33
|
||||
20250214,144700,184682050,11450,11450,11450,11450,3
|
||||
20250214,144600,184647700,11450,11450,11450,11450,24
|
||||
20250214,144500,184372900,11450,11450,11450,11450,3
|
||||
20250214,144400,184338550,11440,11440,11450,11440,22
|
||||
20250214,144300,184086730,11450,11450,11450,11450,10
|
||||
20250214,144200,183972230,11450,11450,11450,11450,37
|
||||
20250214,144100,183548580,11450,11460,11460,11450,33
|
||||
20250214,144000,183170650,11460,11460,11460,11460,28
|
||||
20250214,143900,182849770,11460,11460,11460,11460,24
|
||||
20250214,143800,182574730,11460,11460,11460,11460,14
|
||||
20250214,143700,182414290,11460,11450,11460,11440,22
|
||||
20250214,143600,182162520,11460,11460,11460,11450,57
|
||||
20250214,143500,181509680,11460,11460,11460,11460,13
|
||||
20250214,143400,181360700,11460,11450,11460,11450,26
|
||||
20250214,143300,181062820,11450,11450,11450,11450,14
|
||||
20250214,143200,180902520,11450,11450,11450,11450,17
|
||||
20250214,143100,180707870,11450,11450,11450,11450,28
|
||||
20250214,143000,180387270,11450,11450,11450,11450,37
|
||||
20250214,142900,179963620,11450,11440,11450,11440,63
|
||||
20250214,142800,179242290,11440,11440,11440,11440,8
|
||||
20250214,142700,179150770,11440,11440,11440,11440,7
|
||||
20250214,142600,179070690,11400,11440,11440,11400,41
|
||||
20250214,142500,178602090,11440,11440,11440,11440,18
|
||||
20250214,142400,178396170,11440,11440,11440,11430,24
|
||||
20250214,142300,178121700,11440,11440,11440,11440,7
|
||||
20250214,142200,178041620,11440,11440,11440,11410,20
|
||||
20250214,142100,177813070,11400,11450,11450,11400,23
|
||||
20250214,142000,177550300,11450,11440,11450,11420,251
|
||||
20250214,141900,174681090,11440,11450,11450,11440,8
|
||||
20250214,141800,174589540,11450,11450,11450,11440,18
|
||||
20250214,141700,174383450,11450,11450,11450,11450,30
|
||||
20250214,141600,174039950,11450,11460,11460,11450,24
|
||||
20250214,141500,173765120,11460,11460,11460,11460,11
|
||||
20250214,141400,173639060,11460,11460,11460,11460,35
|
||||
20250214,141300,173237960,11460,11460,11460,11460,3
|
||||
20250214,141200,173203580,11470,11450,11470,11430,105
|
||||
20250214,141100,172002630,11440,11470,11470,11440,116
|
||||
20250214,141000,170674420,11470,11470,11470,11470,20
|
||||
20250214,140900,170445020,11470,11470,11470,11470,18
|
||||
20250214,140800,170238560,11470,11470,11470,11470,25
|
||||
20250214,140700,169951810,11470,11470,11470,11470,24
|
||||
20250214,140600,169676530,11470,11470,11470,11470,24
|
||||
20250214,140500,169401250,11460,11470,11470,11460,9
|
||||
20250214,140400,169298080,11470,11460,11470,11460,180
|
||||
20250214,140300,167235230,11460,11460,11460,11460,3
|
||||
20250214,140200,167200850,11460,11460,11460,11460,31
|
||||
20250214,140100,166845590,11460,11460,11460,11460,16
|
||||
20250214,140000,166662230,11460,11450,11460,11450,12
|
||||
20250214,135900,166524800,11440,11470,11470,11440,116
|
||||
20250214,135800,165197260,11470,11470,11470,11470,13
|
||||
20250214,135700,165048150,11470,11470,11470,11460,33
|
||||
20250214,135600,164669690,11470,11470,11470,11470,19
|
||||
20250214,135500,164451760,11450,11450,11450,11450,1
|
||||
20250214,135400,164440310,11460,11460,11480,11460,235
|
||||
20250214,135300,161746820,11470,11480,11480,11470,38
|
||||
20250214,135200,161310880,11480,11480,11480,11480,19
|
||||
20250214,135100,161092760,11460,11500,11500,11460,238
|
||||
20250214,135000,158364190,11500,11500,11500,11500,13
|
||||
20250214,134900,158214690,11500,11500,11500,11500,18
|
||||
20250214,134800,158007690,11500,11500,11500,11500,27
|
||||
20250214,134700,157697190,11500,11500,11500,11500,10
|
||||
20250214,134600,157582190,11500,11490,11500,11490,171
|
||||
20250214,134500,155617320,11490,11500,11500,11490,22
|
||||
20250214,134400,155364440,11500,11500,11500,11500,20
|
||||
20250214,134300,155134440,11500,11490,11500,11490,26
|
||||
20250214,134200,154835460,11500,11500,11500,11500,25
|
||||
20250214,134100,154547960,11500,11500,11500,11500,5
|
||||
20250214,134000,154490460,11500,11500,11500,11500,34
|
||||
20250214,133900,154099460,11500,11500,11500,11500,7
|
||||
20250214,133800,154018960,11500,11500,11500,11500,22
|
||||
20250214,133700,153765960,11500,11500,11500,11500,124
|
||||
20250214,133600,152339960,11500,11500,11500,11500,386
|
||||
20250214,133500,147900960,11500,11500,11500,11500,11
|
||||
20250214,133400,147774460,11500,11490,11500,11490,39
|
||||
20250214,133300,147326060,11500,11500,11500,11500,10
|
||||
20250214,133200,147211060,11500,11500,11500,11500,25
|
||||
20250214,133100,146923560,11490,11490,11490,11490,306
|
||||
20250214,133000,143407620,11490,11490,11490,11490,18
|
||||
20250214,132900,143200800,11490,11480,11490,11480,31
|
||||
20250214,132800,142844630,11490,11490,11490,11490,26
|
||||
20250214,132700,142545890,11490,11490,11490,11490,20
|
||||
20250214,132600,142316090,11490,11490,11490,11490,29
|
||||
20250214,132500,141982880,11490,11490,11490,11490,23
|
||||
20250214,132400,141718610,11490,11490,11490,11490,17
|
||||
20250214,132300,141523280,11490,11490,11490,11490,29
|
||||
20250214,132200,141190070,11490,11490,11490,11490,20
|
||||
20250214,132100,140960270,11490,11490,11490,11490,6
|
||||
20250214,132000,140891330,11490,11480,11490,11480,40
|
||||
20250214,131900,140431780,11490,11490,11490,11490,5
|
||||
20250214,131800,140374330,11490,11480,11490,11480,10
|
||||
20250214,131700,140259500,11480,11470,11480,11470,138
|
||||
20250214,131600,138676590,11470,11470,11470,11470,17
|
||||
20250214,131500,138481600,11470,11470,11470,11470,33
|
||||
20250214,131400,138103090,11470,11470,11470,11470,15
|
||||
20250214,131300,137931040,11470,11470,11470,11470,10
|
||||
20250214,131200,137816340,11470,11470,11470,11470,37
|
||||
20250214,131100,137391950,11460,11460,11460,11460,20
|
||||
20250214,131000,137162750,11470,11470,11470,11470,22
|
||||
20250214,130900,136910410,11470,11470,11470,11470,22
|
||||
20250214,130800,136658070,11470,11470,11470,11470,17
|
||||
20250214,130700,136463080,11470,11470,11470,11470,70
|
||||
20250214,130600,135660180,11470,11460,11470,11460,74
|
||||
20250214,130500,134811950,11470,11470,11470,11470,5
|
||||
20250214,130400,134754600,11470,11470,11470,11470,36
|
||||
20250214,130300,134341680,11470,11470,11470,11470,16
|
||||
20250214,130200,134158160,11470,11470,11470,11470,120
|
||||
20250214,130100,132781760,11480,11460,11480,11440,409
|
||||
20250214,130000,128101960,11460,11460,11460,11450,28
|
||||
20250214,125900,127781090,11460,11460,11460,11460,16
|
||||
20250214,125800,127597730,11460,11460,11460,11460,34
|
||||
20250214,125700,127208090,11460,11460,11460,11460,15
|
||||
20250214,125600,127036190,11440,11440,11440,11440,2
|
||||
20250214,125500,127013310,11460,11470,11470,11460,35
|
||||
20250214,125400,126612110,11470,11470,11470,11470,29
|
||||
20250214,125300,126279480,11470,11470,11470,11470,10
|
||||
20250214,125200,126164780,11470,11470,11470,11470,30
|
||||
20250214,125100,125820680,11470,11470,11470,11470,5
|
||||
20250214,125000,125763330,11470,11470,11470,11470,7
|
||||
20250214,124900,125683040,11470,11460,11470,11420,20
|
||||
20250214,124800,125454000,11460,11480,11480,11460,40
|
||||
20250214,124700,124995220,11480,11480,11480,11480,12
|
||||
20250214,124600,124857460,11480,11490,11490,11470,39
|
||||
20250214,124500,124409650,11490,11490,11490,11490,11
|
||||
20250214,124400,124283260,11490,11470,11490,11470,18
|
||||
20250214,124300,124076560,11480,11480,11480,11470,25
|
||||
20250214,124200,123789620,11480,11480,11480,11480,12
|
||||
20250214,124100,123651860,11480,11490,11490,11480,74
|
||||
20250214,124000,122802080,11490,11490,11490,11490,15
|
||||
20250214,123900,122629730,11490,11490,11490,11490,16
|
||||
20250214,123800,122445890,11490,11490,11490,11490,28
|
||||
20250214,123700,122124170,11490,11490,11490,11490,11
|
||||
20250214,123600,121997780,11490,11490,11490,11490,15
|
||||
20250214,123500,121825430,11490,11490,11490,11490,78
|
||||
20250214,123400,120929210,11490,11480,11490,11480,28
|
||||
20250214,123300,120607590,11490,11490,11490,11490,8
|
||||
20250214,123200,120515670,11490,11490,11490,11490,29
|
||||
20250214,123100,120182460,11460,11490,11490,11460,6
|
||||
20250214,123000,120113550,11490,11490,11490,11480,21
|
||||
20250214,122900,119872270,11490,11490,11490,11490,27
|
||||
20250214,122800,119562040,11490,11480,11490,11480,75
|
||||
20250214,122700,118700790,11490,11480,11490,11480,23
|
||||
20250214,122600,118436590,11490,11490,11490,11490,30
|
||||
20250214,122500,118091890,11490,11480,11490,11480,336
|
||||
20250214,122400,114231260,11490,11480,11490,11480,176
|
||||
20250214,122300,112210630,11480,11480,11480,11480,8
|
||||
20250214,122200,112118790,11480,11440,11480,11440,181
|
||||
20250214,122100,110045590,11450,11430,11450,11430,58
|
||||
20250214,122000,109382130,11430,11420,11430,11420,38
|
||||
20250214,121900,108948050,11420,11410,11420,11400,61
|
||||
20250214,121800,108252420,11410,11410,11410,11400,548
|
||||
20250214,121700,101999840,11400,11400,11400,11400,333
|
||||
20250214,121600,98203640,11400,11390,11400,11390,20
|
||||
20250214,121500,97975810,11400,11400,11400,11400,82
|
||||
20250214,121400,97041010,11400,11400,11400,11400,12
|
||||
20250214,121300,96904210,11400,11400,11400,11400,26
|
||||
20250214,121200,96607810,11400,11400,11400,11400,36
|
||||
20250214,121100,96197410,11400,11400,11400,11400,0
|
||||
20250214,121000,96197410,11400,11400,11400,11400,34
|
||||
20250214,120900,95809810,11400,11400,11400,11400,21
|
||||
20250214,120800,95570410,11400,11400,11400,11400,7
|
||||
20250214,120700,95490610,11400,11400,11400,11400,34
|
||||
20250214,120600,95103010,11400,11400,11400,11400,19
|
||||
20250214,120500,94886410,11400,11400,11400,11400,8
|
||||
20250214,120400,94795210,11400,11400,11400,11390,40
|
||||
20250214,120300,94339270,11390,11400,11400,11390,6
|
||||
20250214,120200,94270880,11400,11400,11400,11400,20
|
||||
20250214,120100,94042880,11400,11400,11400,11400,23
|
||||
20250214,120000,93780680,11400,11400,11400,11400,16
|
||||
20250214,115900,93598280,11400,11400,11400,11400,12
|
||||
20250214,115800,93461480,11400,11400,11400,11400,30
|
||||
20250214,115700,93119480,11400,11400,11400,11400,22
|
||||
20250214,115600,92868680,11400,11400,11400,11390,63
|
||||
20250214,115500,92150510,11400,11400,11400,11400,23
|
||||
20250214,115400,91888310,11400,11390,11400,11390,108
|
||||
20250214,115300,90658090,11390,11390,11390,11390,9
|
||||
20250214,115200,90555580,11390,11390,11390,11390,22
|
||||
20250214,115100,90305000,11390,11390,11390,11390,27
|
||||
20250214,115000,89997470,11390,11390,11390,11390,24
|
||||
20250214,114900,89724110,11390,11390,11390,11390,10
|
||||
20250214,114800,89610210,11390,11390,11390,11380,33
|
||||
20250214,114700,89234370,11390,11390,11390,11390,10
|
||||
20250214,114600,89120470,11360,11380,11390,11360,22
|
||||
20250214,114500,88870140,11380,11380,11380,11340,20
|
||||
20250214,114400,88642710,11370,11390,11390,11370,50
|
||||
20250214,114300,88073510,11390,11390,11390,11390,0
|
||||
20250214,114200,88073510,11390,11400,11400,11390,28
|
||||
20250214,114100,87754330,11400,11400,11400,11400,30
|
||||
20250214,114000,87412330,11400,11400,11400,11400,11
|
||||
20250214,113900,87286930,11400,11400,11400,11400,13
|
||||
20250214,113800,87138730,11400,11400,11400,11400,33
|
||||
20250214,113700,86762530,11400,11400,11400,11400,7
|
||||
20250214,113600,86682730,11400,11390,11400,11390,28
|
||||
20250214,113500,86363660,11400,11400,11400,11400,24
|
||||
20250214,113400,86090060,11400,11400,11400,11390,28
|
||||
20250214,113300,85770990,11400,11400,11400,11400,17
|
||||
20250214,113200,85577190,11400,11390,11400,11390,21
|
||||
20250214,113100,85337850,11390,11400,11400,11390,12
|
||||
20250214,113000,85201090,11400,11390,11400,11390,21
|
||||
20250214,112900,84961700,11400,11410,11410,11400,228
|
||||
20250214,112800,82362280,11410,11400,11410,11400,158
|
||||
20250214,112700,80560940,11400,11400,11400,11400,16
|
||||
20250214,112600,80378540,11400,11400,11400,11400,25
|
||||
20250214,112500,80093540,11400,11400,11400,11390,17
|
||||
20250214,112400,79899790,11390,11400,11400,11390,22
|
||||
20250214,112300,79649140,11400,11400,11400,11400,14
|
||||
20250214,112200,79489540,11400,11410,11410,11400,28
|
||||
20250214,112100,79170130,11410,11410,11410,11400,119
|
||||
20250214,112000,77812440,11410,11410,11410,11410,18
|
||||
20250214,111900,77607060,11380,11410,11410,11380,23
|
||||
20250214,111800,77345000,11410,11390,11410,11390,102
|
||||
20250214,111700,76181230,11390,11410,11410,11390,227
|
||||
20250214,111600,73595030,11410,11410,11410,11400,39
|
||||
20250214,111500,73150140,11410,11410,11410,11410,42
|
||||
20250214,111400,72670920,11400,11400,11400,11400,281
|
||||
20250214,111300,69467520,11400,11400,11400,11400,27
|
||||
20250214,111200,69159720,11400,11390,11400,11390,29
|
||||
20250214,111100,68829170,11390,11390,11390,11390,288
|
||||
20250214,111000,65548850,11390,11390,11390,11390,45
|
||||
20250214,110900,65036300,11390,11390,11390,11390,3
|
||||
20250214,110800,65002130,11380,11390,11390,11380,42
|
||||
20250214,110700,64524080,11390,11390,11390,11390,118
|
||||
20250214,110600,63180060,11390,11390,11390,11390,17
|
||||
20250214,110500,62986430,11390,11390,11390,11380,13
|
||||
20250214,110400,62838370,11380,11380,11380,11380,89
|
||||
20250214,110300,61825550,11380,11380,11380,11380,4
|
||||
20250214,110200,61780030,11380,11390,11390,11380,28
|
||||
20250214,110100,61461160,11380,11380,11380,11380,35
|
||||
20250214,110000,61062860,11380,11360,11380,11360,11
|
||||
20250214,105900,60937740,11360,11350,11360,11350,18
|
||||
20250214,105800,60733360,11350,11340,11350,11340,126
|
||||
20250214,105700,59303330,11340,11290,11340,11250,475
|
||||
20250214,105600,53935600,11300,11300,11300,11300,24
|
||||
20250214,105500,53664400,11300,11300,11300,11300,23
|
||||
20250214,105400,53404500,11300,11300,11300,11300,21
|
||||
20250214,105300,53167200,11290,11300,11300,11290,22
|
||||
20250214,105200,52918730,11300,11300,11300,11300,47
|
||||
20250214,105100,52387630,11300,11300,11300,11300,10
|
||||
20250214,105000,52274630,11300,11300,11300,11300,21
|
||||
20250214,104900,52037330,11300,11300,11300,11300,8
|
||||
20250214,104800,51946930,11300,11300,11300,11300,25
|
||||
20250214,104700,51664430,11300,11300,11300,11300,21
|
||||
20250214,104600,51427130,11300,11300,11300,11300,8
|
||||
20250214,104500,51336730,11300,11300,11300,11290,39
|
||||
20250214,104400,50896080,11290,11300,11300,11290,19
|
||||
20250214,104300,50681430,11300,11300,11300,11300,9
|
||||
20250214,104200,50579730,11300,11300,11300,11280,53
|
||||
20250214,104100,49981360,11300,11300,11300,11300,22
|
||||
20250214,104000,49732760,11300,11300,11300,11290,9
|
||||
20250214,103900,49631070,11300,11300,11300,11300,50
|
||||
20250214,103800,49066070,11300,11300,11300,11300,3
|
||||
20250214,103700,49032170,11300,11300,11300,11290,11
|
||||
20250214,103600,48907880,11300,11290,11300,11290,522
|
||||
20250214,103500,43011340,11290,11290,11290,11290,19
|
||||
20250214,103400,42796830,11290,11290,11290,11290,3
|
||||
20250214,103300,42762960,11290,11290,11290,11290,40
|
||||
20250214,103200,42311360,11290,11290,11290,11290,14
|
||||
20250214,103100,42153300,11290,11290,11290,11290,15
|
||||
20250214,103000,41983950,11290,11290,11290,11290,13
|
||||
20250214,102900,41837180,11280,11290,11290,11280,23
|
||||
20250214,102800,41577710,11290,11290,11290,11280,18
|
||||
20250214,102700,41374590,11290,11290,11290,11280,32
|
||||
20250214,102600,41013360,11290,11280,11290,11280,35
|
||||
20250214,102500,40618430,11280,11280,11280,11280,12
|
||||
20250214,102400,40483070,11280,11280,11280,11280,3
|
||||
20250214,102300,40449230,11280,11280,11280,11270,40
|
||||
20250214,102200,39998080,11280,11280,11280,11280,15
|
||||
20250214,102100,39828880,11280,11290,11290,11280,16
|
||||
20250214,102000,39648370,11290,11280,11290,11280,37
|
||||
20250214,101900,39230690,11290,11290,11290,11290,17
|
||||
20250214,101800,39038760,11290,11290,11290,11290,8
|
||||
20250214,101700,38948440,11290,11290,11290,11280,35
|
||||
20250214,101600,38553340,11280,11280,11280,11280,7
|
||||
20250214,101500,38474380,11280,11280,11280,11280,15
|
||||
20250214,101400,38305180,11280,11280,11280,11280,102
|
||||
20250214,101300,37154620,11280,11280,11280,11280,28
|
||||
20250214,101200,36838780,11280,11280,11280,11280,8
|
||||
20250214,101100,36748540,11280,11280,11280,11280,20
|
||||
20250214,101000,36522940,11280,11290,11290,11280,20
|
||||
20250214,100900,36297160,11290,11280,11290,11280,14
|
||||
20250214,100800,36139170,11280,11280,11280,11280,15
|
||||
20250214,100700,35969970,11280,11270,11280,11270,39
|
||||
20250214,100600,35530390,11270,11260,11270,11260,50
|
||||
20250214,100500,34967280,11270,11260,11270,11260,50
|
||||
20250214,100400,34404200,11260,11190,11260,11190,200
|
||||
20250214,100300,32154930,11150,11150,11150,11150,0
|
||||
20250214,100200,32154930,11150,11150,11150,11150,0
|
||||
20250214,100100,32154930,11150,11230,11230,11150,30
|
||||
20250214,100000,31820050,11250,11250,11250,11250,1
|
||||
20250214,095900,31808800,11250,11190,11250,11190,210
|
||||
20250214,095800,29447840,11150,11150,11150,11150,0
|
||||
20250214,095700,29447840,11150,11150,11150,11150,0
|
||||
20250214,095600,29447840,11150,11160,11160,11150,100
|
||||
20250214,095500,28332120,11160,11160,11160,11160,0
|
||||
20250214,095400,28332120,11160,11210,11210,11160,336
|
||||
20250214,095300,24577790,11260,11260,11260,11260,0
|
||||
20250214,095200,24577790,11260,11260,11260,11260,0
|
||||
20250214,095100,24577790,11260,11260,11260,11260,0
|
||||
20250214,095000,24577790,11260,11260,11260,11260,0
|
||||
20250214,094900,24577790,11260,11260,11260,11260,0
|
||||
20250214,094800,24577790,11260,11210,11270,11210,268
|
||||
20250214,094700,21567720,11220,11200,11270,11200,203
|
||||
20250214,094600,19281300,11230,11220,11230,11200,3
|
||||
20250214,094500,19247650,11290,11170,11290,11170,1000
|
||||
20250214,094400,8055300,11170,11170,11170,11170,0
|
||||
20250214,094300,8055300,11170,11170,11170,11170,0
|
||||
20250214,094200,8055300,11170,11170,11170,11170,0
|
||||
20250214,094100,8055300,11170,11170,11170,11170,0
|
||||
20250214,094000,8055300,11170,11170,11170,11170,0
|
||||
20250214,093900,8055300,11170,11170,11170,11170,0
|
||||
20250214,093800,8055300,11170,11170,11170,11170,0
|
||||
20250214,093700,8055300,11170,11170,11170,11170,5
|
||||
20250214,093600,7999450,11170,11170,11170,11170,0
|
||||
20250214,093500,7999450,11170,11170,11170,11170,0
|
||||
20250214,093400,7999450,11170,11200,11200,11170,215
|
||||
20250214,093300,5591570,11200,11200,11200,11200,0
|
||||
20250214,093200,5591570,11200,11200,11200,11200,0
|
||||
20250214,093100,5591570,11200,11200,11200,11200,50
|
||||
20250214,093000,5031570,11210,11210,11210,11210,3
|
||||
20250214,092900,4997940,11200,11200,11200,11200,0
|
||||
20250214,092800,4997940,11200,11200,11200,11200,0
|
||||
20250214,092700,4997940,11200,11200,11200,11200,0
|
||||
20250214,092600,4997940,11200,11200,11200,11200,39
|
||||
20250214,092500,4561140,11200,11190,11200,11190,2
|
||||
20250214,092400,4538750,11190,11190,11190,11190,0
|
||||
20250214,092300,4538750,11190,11190,11190,11190,0
|
||||
20250214,092200,4538750,11190,11190,11190,11190,0
|
||||
20250214,092100,4538750,11190,11190,11190,11190,0
|
||||
20250214,092000,4538750,11190,11190,11190,11190,0
|
||||
20250214,091900,4538750,11190,11190,11190,11190,45
|
||||
20250214,091800,4035200,11190,11190,11190,11190,0
|
||||
20250214,091700,4035200,11190,11190,11190,11190,0
|
||||
20250214,091600,4035200,11190,11190,11190,11190,0
|
||||
20250214,091500,4035200,11190,11190,11190,11190,0
|
||||
20250214,091400,4035200,11190,11190,11190,11190,0
|
||||
20250214,091300,4035200,11190,11240,11240,11190,304
|
||||
20250214,091200,630040,11240,11240,11240,11240,0
|
||||
20250214,091100,630040,11240,11240,11240,11240,0
|
||||
20250214,091000,630040,11240,11240,11280,11240,6
|
||||
20250214,090900,562440,11280,11280,11280,11280,0
|
||||
20250214,090800,562440,11280,11280,11280,11280,0
|
||||
20250214,090700,562440,11280,11280,11280,11280,0
|
||||
20250214,090600,562440,11280,11280,11280,11280,0
|
||||
20250214,090500,562440,11280,11280,11280,11280,0
|
||||
20250214,090400,562440,11280,11280,11280,11280,0
|
||||
20250214,090300,562440,11280,11280,11280,11280,0
|
||||
20250214,090200,562440,11280,11280,11280,11280,0
|
||||
20250214,090100,562440,11280,11280,11280,11280,0
|
||||
20250214,090000,562440,11280,11200,11280,11200,50
|
||||
|
Reference in New Issue
Block a user