Update 2025-02-14 2854 candle_min
This commit is contained in:
656
078140/min/candle-20250214.csv
Normal file
656
078140/min/candle-20250214.csv
Normal file
@@ -0,0 +1,656 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,195400,392000590,12320,12320,12320,12320,597
|
||||
20250214,195300,392000590,12320,12320,12320,12320,0
|
||||
20250214,195200,392000590,12320,12320,12320,12320,0
|
||||
20250214,195100,392000590,12320,12320,12320,12320,0
|
||||
20250214,195000,392000590,12320,12320,12320,12320,0
|
||||
20250214,194900,392000590,12320,12320,12320,12320,0
|
||||
20250214,194800,392000590,12320,12320,12320,12320,0
|
||||
20250214,194700,392000590,12320,12320,12320,12320,0
|
||||
20250214,194600,392000590,12320,12320,12320,12320,0
|
||||
20250214,194500,392000590,12320,12320,12320,12320,0
|
||||
20250214,194400,392000590,12320,12320,12320,12320,0
|
||||
20250214,194300,392000590,12320,12320,12320,12320,0
|
||||
20250214,194200,392000590,12320,12320,12320,12320,0
|
||||
20250214,194100,392000590,12320,12320,12320,12320,0
|
||||
20250214,194000,392000590,12320,12320,12320,12320,0
|
||||
20250214,193900,392000590,12320,12320,12320,12320,0
|
||||
20250214,193800,392000590,12320,12320,12320,12320,0
|
||||
20250214,193700,392000590,12320,12320,12320,12320,0
|
||||
20250214,193600,392000590,12320,12320,12320,12320,0
|
||||
20250214,193500,392000590,12320,12320,12320,12320,0
|
||||
20250214,193400,392000590,12320,12320,12320,12320,0
|
||||
20250214,193300,392000590,12320,12320,12320,12320,0
|
||||
20250214,193200,392000590,12320,12320,12320,12320,0
|
||||
20250214,193100,392000590,12320,12320,12320,12320,0
|
||||
20250214,193000,392000590,12320,12320,12320,12320,0
|
||||
20250214,192900,392000590,12320,12320,12320,12320,0
|
||||
20250214,192800,392000590,12320,12320,12320,12320,0
|
||||
20250214,192700,392000590,12320,12320,12320,12320,0
|
||||
20250214,192600,392000590,12320,12320,12320,12320,0
|
||||
20250214,192500,392000590,12320,12320,12320,12320,0
|
||||
20250214,192400,392000590,12320,12320,12320,12320,597
|
||||
20250214,192300,392000590,12320,12320,12320,12320,0
|
||||
20250214,192200,392000590,12320,12320,12320,12320,0
|
||||
20250214,192100,392000590,12320,12320,12320,12320,0
|
||||
20250214,192000,392000590,12320,12320,12320,12320,0
|
||||
20250214,191900,392000590,12320,12320,12320,12320,0
|
||||
20250214,191800,392000590,12320,12320,12320,12320,0
|
||||
20250214,191700,392000590,12320,12320,12320,12320,0
|
||||
20250214,191600,392000590,12320,12320,12320,12320,0
|
||||
20250214,191500,392000590,12320,12320,12320,12320,0
|
||||
20250214,191400,392000590,12320,12320,12320,12320,0
|
||||
20250214,191300,392000590,12320,12320,12320,12320,0
|
||||
20250214,191200,392000590,12320,12320,12320,12320,0
|
||||
20250214,191100,392000590,12320,12320,12320,12320,0
|
||||
20250214,191000,392000590,12320,12320,12320,12320,0
|
||||
20250214,190900,392000590,12320,12320,12320,12320,0
|
||||
20250214,190800,392000590,12320,12320,12320,12320,0
|
||||
20250214,190700,392000590,12320,12320,12320,12320,0
|
||||
20250214,190600,392000590,12320,12320,12320,12320,0
|
||||
20250214,190500,392000590,12320,12320,12320,12320,0
|
||||
20250214,190400,392000590,12320,12320,12320,12320,0
|
||||
20250214,190300,392000590,12320,12320,12320,12320,0
|
||||
20250214,190200,392000590,12320,12320,12320,12320,0
|
||||
20250214,190100,392000590,12320,12320,12320,12320,0
|
||||
20250214,190000,392000590,12320,12320,12320,12320,0
|
||||
20250214,185900,392000590,12320,12320,12320,12320,0
|
||||
20250214,185800,392000590,12320,12320,12320,12320,0
|
||||
20250214,185700,392000590,12320,12320,12320,12320,0
|
||||
20250214,185600,392000590,12320,12320,12320,12320,0
|
||||
20250214,185500,392000590,12320,12320,12320,12320,0
|
||||
20250214,185400,392000590,12320,12320,12320,12320,597
|
||||
20250214,185300,392000590,12320,12320,12320,12320,0
|
||||
20250214,185200,392000590,12320,12320,12320,12320,0
|
||||
20250214,185100,392000590,12320,12320,12320,12320,0
|
||||
20250214,185000,392000590,12320,12320,12320,12320,0
|
||||
20250214,184900,392000590,12320,12320,12320,12320,0
|
||||
20250214,184800,392000590,12320,12320,12320,12320,0
|
||||
20250214,184700,392000590,12320,12320,12320,12320,0
|
||||
20250214,184600,392000590,12320,12320,12320,12320,0
|
||||
20250214,184500,392000590,12320,12320,12320,12320,0
|
||||
20250214,184400,392000590,12320,12320,12320,12320,0
|
||||
20250214,184300,392000590,12320,12320,12320,12320,0
|
||||
20250214,184200,392000590,12320,12320,12320,12320,0
|
||||
20250214,184100,392000590,12320,12320,12320,12320,0
|
||||
20250214,184000,392000590,12320,12320,12320,12320,0
|
||||
20250214,183900,392000590,12320,12320,12320,12320,0
|
||||
20250214,183800,392000590,12320,12320,12320,12320,0
|
||||
20250214,183700,392000590,12320,12320,12320,12320,0
|
||||
20250214,183600,392000590,12320,12320,12320,12320,0
|
||||
20250214,183500,392000590,12320,12320,12320,12320,0
|
||||
20250214,183400,392000590,12320,12320,12320,12320,0
|
||||
20250214,183300,392000590,12320,12320,12320,12320,0
|
||||
20250214,183200,392000590,12320,12320,12320,12320,0
|
||||
20250214,183100,392000590,12320,12320,12320,12320,0
|
||||
20250214,183000,392000590,12320,12320,12320,12320,0
|
||||
20250214,182900,392000590,12320,12320,12320,12320,0
|
||||
20250214,182800,392000590,12320,12320,12320,12320,0
|
||||
20250214,182700,392000590,12320,12320,12320,12320,0
|
||||
20250214,182600,392000590,12320,12320,12320,12320,0
|
||||
20250214,182500,392000590,12320,12320,12320,12320,0
|
||||
20250214,182400,392000590,12320,12320,12320,12320,597
|
||||
20250214,182300,392000590,12320,12320,12320,12320,0
|
||||
20250214,182200,392000590,12320,12320,12320,12320,0
|
||||
20250214,182100,392000590,12320,12320,12320,12320,0
|
||||
20250214,182000,392000590,12320,12320,12320,12320,0
|
||||
20250214,181900,392000590,12320,12320,12320,12320,0
|
||||
20250214,181800,392000590,12320,12320,12320,12320,0
|
||||
20250214,181700,392000590,12320,12320,12320,12320,0
|
||||
20250214,181600,392000590,12320,12320,12320,12320,0
|
||||
20250214,181500,392000590,12320,12320,12320,12320,0
|
||||
20250214,181400,392000590,12320,12320,12320,12320,0
|
||||
20250214,181300,392000590,12320,12320,12320,12320,0
|
||||
20250214,181200,392000590,12320,12320,12320,12320,0
|
||||
20250214,181100,392000590,12320,12320,12320,12320,0
|
||||
20250214,181000,392000590,12320,12320,12320,12320,0
|
||||
20250214,180900,392000590,12320,12320,12320,12320,0
|
||||
20250214,180800,392000590,12320,12320,12320,12320,0
|
||||
20250214,180700,392000590,12320,12320,12320,12320,0
|
||||
20250214,180600,392000590,12320,12320,12320,12320,0
|
||||
20250214,180500,392000590,12320,12320,12320,12320,0
|
||||
20250214,180400,392000590,12320,12320,12320,12320,0
|
||||
20250214,180300,392000590,12320,12320,12320,12320,0
|
||||
20250214,180200,392000590,12320,12320,12320,12320,0
|
||||
20250214,180100,392000590,12320,12320,12320,12320,0
|
||||
20250214,180000,392000590,12320,12320,12320,12320,0
|
||||
20250214,175900,392000590,12320,12320,12320,12320,0
|
||||
20250214,175800,392000590,12320,12320,12320,12320,0
|
||||
20250214,175700,392000590,12320,12320,12320,12320,0
|
||||
20250214,175600,392000590,12320,12320,12320,12320,0
|
||||
20250214,175500,392000590,12320,12320,12320,12320,0
|
||||
20250214,175400,392000590,12320,12320,12320,12320,597
|
||||
20250214,175300,392000590,12320,12320,12320,12320,0
|
||||
20250214,175200,392000590,12320,12320,12320,12320,0
|
||||
20250214,175100,392000590,12320,12320,12320,12320,0
|
||||
20250214,175000,392000590,12320,12320,12320,12320,0
|
||||
20250214,174900,392000590,12320,12320,12320,12320,0
|
||||
20250214,174800,392000590,12320,12320,12320,12320,0
|
||||
20250214,174700,392000590,12320,12320,12320,12320,0
|
||||
20250214,174600,392000590,12320,12320,12320,12320,0
|
||||
20250214,174500,392000590,12320,12320,12320,12320,0
|
||||
20250214,174400,392000590,12320,12320,12320,12320,0
|
||||
20250214,174300,392000590,12320,12320,12320,12320,0
|
||||
20250214,174200,392000590,12320,12320,12320,12320,0
|
||||
20250214,174100,392000590,12320,12320,12320,12320,0
|
||||
20250214,174000,392000590,12320,12320,12320,12320,0
|
||||
20250214,173900,392000590,12320,12320,12320,12320,0
|
||||
20250214,173800,392000590,12320,12320,12320,12320,0
|
||||
20250214,173700,392000590,12320,12320,12320,12320,0
|
||||
20250214,173600,392000590,12320,12320,12320,12320,0
|
||||
20250214,173500,392000590,12320,12320,12320,12320,0
|
||||
20250214,173400,392000590,12320,12320,12320,12320,0
|
||||
20250214,173300,392000590,12320,12320,12320,12320,0
|
||||
20250214,173200,392000590,12320,12320,12320,12320,0
|
||||
20250214,173100,392000590,12320,12320,12320,12320,0
|
||||
20250214,173000,392000590,12320,12320,12320,12320,0
|
||||
20250214,172900,392000590,12320,12320,12320,12320,0
|
||||
20250214,172800,392000590,12320,12320,12320,12320,0
|
||||
20250214,172700,392000590,12320,12320,12320,12320,0
|
||||
20250214,172600,392000590,12320,12320,12320,12320,0
|
||||
20250214,172500,392000590,12320,12320,12320,12320,0
|
||||
20250214,172400,392000590,12320,12320,12320,12320,597
|
||||
20250214,172300,392000590,12320,12320,12320,12320,0
|
||||
20250214,172200,392000590,12320,12320,12320,12320,0
|
||||
20250214,172100,392000590,12320,12320,12320,12320,0
|
||||
20250214,172000,392000590,12320,12320,12320,12320,0
|
||||
20250214,171900,392000590,12320,12320,12320,12320,0
|
||||
20250214,171800,392000590,12320,12320,12320,12320,0
|
||||
20250214,171700,392000590,12320,12320,12320,12320,0
|
||||
20250214,171600,392000590,12320,12320,12320,12320,0
|
||||
20250214,171500,392000590,12320,12320,12320,12320,0
|
||||
20250214,171400,392000590,12320,12320,12320,12320,0
|
||||
20250214,171300,392000590,12320,12320,12320,12320,0
|
||||
20250214,171200,392000590,12320,12320,12320,12320,0
|
||||
20250214,171100,392000590,12320,12320,12320,12320,0
|
||||
20250214,171000,392000590,12320,12320,12320,12320,0
|
||||
20250214,170900,392000590,12320,12320,12320,12320,0
|
||||
20250214,170800,392000590,12320,12320,12320,12320,0
|
||||
20250214,170700,392000590,12320,12320,12320,12320,0
|
||||
20250214,170600,392000590,12320,12320,12320,12320,0
|
||||
20250214,170500,392000590,12320,12320,12320,12320,0
|
||||
20250214,170400,392000590,12320,12320,12320,12320,0
|
||||
20250214,170300,392000590,12320,12320,12320,12320,0
|
||||
20250214,170200,392000590,12320,12320,12320,12320,0
|
||||
20250214,170100,392000590,12320,12320,12320,12320,0
|
||||
20250214,170000,392000590,12320,12320,12320,12320,0
|
||||
20250214,165900,392000590,12320,12320,12320,12320,0
|
||||
20250214,165800,392000590,12320,12320,12320,12320,0
|
||||
20250214,165700,392000590,12320,12320,12320,12320,0
|
||||
20250214,165600,392000590,12320,12320,12320,12320,0
|
||||
20250214,165500,392000590,12320,12320,12320,12320,0
|
||||
20250214,165400,392000590,12320,12320,12320,12320,597
|
||||
20250214,165300,392000590,12320,12320,12320,12320,0
|
||||
20250214,165200,392000590,12320,12320,12320,12320,0
|
||||
20250214,165100,392000590,12320,12320,12320,12320,0
|
||||
20250214,165000,392000590,12320,12320,12320,12320,0
|
||||
20250214,164900,392000590,12320,12320,12320,12320,0
|
||||
20250214,164800,392000590,12320,12320,12320,12320,0
|
||||
20250214,164700,392000590,12320,12320,12320,12320,0
|
||||
20250214,164600,392000590,12320,12320,12320,12320,0
|
||||
20250214,164500,392000590,12320,12320,12320,12320,0
|
||||
20250214,164400,392000590,12320,12320,12320,12320,0
|
||||
20250214,164300,392000590,12320,12320,12320,12320,0
|
||||
20250214,164200,392000590,12320,12320,12320,12320,0
|
||||
20250214,164100,392000590,12320,12320,12320,12320,0
|
||||
20250214,164000,392000590,12320,12320,12320,12320,0
|
||||
20250214,163900,392000590,12320,12320,12320,12320,0
|
||||
20250214,163800,392000590,12320,12320,12320,12320,0
|
||||
20250214,163700,392000590,12320,12320,12320,12320,0
|
||||
20250214,163600,392000590,12320,12320,12320,12320,0
|
||||
20250214,163500,392000590,12320,12320,12320,12320,0
|
||||
20250214,163400,392000590,12320,12320,12320,12320,0
|
||||
20250214,163300,392000590,12320,12320,12320,12320,0
|
||||
20250214,163200,392000590,12320,12320,12320,12320,0
|
||||
20250214,163100,392000590,12320,12320,12320,12320,0
|
||||
20250214,163000,392000590,12320,12320,12320,12320,0
|
||||
20250214,162900,392000590,12320,12320,12320,12320,0
|
||||
20250214,162800,392000590,12320,12320,12320,12320,0
|
||||
20250214,162700,392000590,12320,12320,12320,12320,0
|
||||
20250214,162600,392000590,12320,12320,12320,12320,0
|
||||
20250214,162500,392000590,12320,12320,12320,12320,0
|
||||
20250214,162400,392000590,12320,12320,12320,12320,597
|
||||
20250214,162300,392000590,12320,12320,12320,12320,0
|
||||
20250214,162200,392000590,12320,12320,12320,12320,0
|
||||
20250214,162100,392000590,12320,12320,12320,12320,0
|
||||
20250214,162000,392000590,12320,12320,12320,12320,0
|
||||
20250214,161900,392000590,12320,12320,12320,12320,0
|
||||
20250214,161800,392000590,12320,12320,12320,12320,0
|
||||
20250214,161700,392000590,12320,12320,12320,12320,0
|
||||
20250214,161600,392000590,12320,12320,12320,12320,0
|
||||
20250214,161500,392000590,12320,12320,12320,12320,0
|
||||
20250214,161400,392000590,12320,12320,12320,12320,0
|
||||
20250214,161300,392000590,12320,12320,12320,12320,0
|
||||
20250214,161200,392000590,12320,12320,12320,12320,0
|
||||
20250214,161100,392000590,12320,12320,12320,12320,0
|
||||
20250214,161000,392000590,12320,12320,12320,12320,0
|
||||
20250214,160900,392000590,12320,12320,12320,12320,0
|
||||
20250214,160800,392000590,12320,12320,12320,12320,0
|
||||
20250214,160700,392000590,12320,12320,12320,12320,0
|
||||
20250214,160600,392000590,12320,12320,12320,12320,0
|
||||
20250214,160500,392000590,12320,12320,12320,12320,0
|
||||
20250214,160400,392000590,12320,12320,12320,12320,0
|
||||
20250214,160300,392000590,12320,12320,12320,12320,0
|
||||
20250214,160200,392000590,12320,12320,12320,12320,0
|
||||
20250214,160100,392000590,12320,12320,12320,12320,0
|
||||
20250214,160000,392000590,12320,12320,12320,12320,0
|
||||
20250214,155900,392000590,12320,12320,12320,12320,0
|
||||
20250214,155800,392000590,12320,12320,12320,12320,0
|
||||
20250214,155700,392000590,12320,12320,12320,12320,0
|
||||
20250214,155600,392000590,12320,12320,12320,12320,0
|
||||
20250214,155500,392000590,12320,12320,12320,12320,0
|
||||
20250214,155400,392000590,12320,12320,12320,12320,597
|
||||
20250214,155300,392000590,12320,12320,12320,12320,0
|
||||
20250214,155200,392000590,12320,12320,12320,12320,0
|
||||
20250214,155100,392000590,12320,12320,12320,12320,0
|
||||
20250214,155000,392000590,12320,12320,12320,12320,0
|
||||
20250214,154900,392000590,12320,12320,12320,12320,0
|
||||
20250214,154800,392000590,12320,12320,12320,12320,0
|
||||
20250214,154700,392000590,12320,12320,12320,12320,0
|
||||
20250214,154600,392000590,12320,12320,12320,12320,0
|
||||
20250214,154500,392000590,12320,12320,12320,12320,0
|
||||
20250214,154400,392000590,12320,12320,12320,12320,0
|
||||
20250214,154300,392000590,12320,12320,12320,12320,0
|
||||
20250214,154200,392000590,12320,12320,12320,12320,0
|
||||
20250214,154100,392000590,12320,12320,12320,12320,0
|
||||
20250214,154000,392000590,12320,12320,12320,12320,0
|
||||
20250214,153900,392000590,12320,12320,12320,12320,0
|
||||
20250214,153800,392000590,12320,12320,12320,12320,0
|
||||
20250214,153700,392000590,12320,12320,12320,12320,0
|
||||
20250214,153600,392000590,12320,12320,12320,12320,0
|
||||
20250214,153500,392000590,12320,12320,12320,12320,0
|
||||
20250214,153400,392000590,12320,12320,12320,12320,0
|
||||
20250214,153300,392000590,12320,12320,12320,12320,0
|
||||
20250214,153200,392000590,12320,12320,12320,12320,0
|
||||
20250214,153100,392000590,12320,12320,12320,12320,0
|
||||
20250214,153000,392000590,12320,12320,12320,12320,597
|
||||
20250214,152900,384645550,12300,12300,12300,12300,0
|
||||
20250214,152800,384645550,12300,12300,12300,12300,0
|
||||
20250214,152700,384645550,12300,12300,12300,12300,0
|
||||
20250214,152600,384645550,12300,12300,12300,12300,0
|
||||
20250214,152500,384645550,12300,12300,12300,12300,0
|
||||
20250214,152400,384645550,12300,12300,12300,12300,0
|
||||
20250214,152300,384645550,12300,12300,12300,12300,0
|
||||
20250214,152200,384645550,12300,12300,12300,12300,0
|
||||
20250214,152100,384645550,12300,12300,12300,12300,0
|
||||
20250214,152000,384645550,12300,12300,12300,12300,0
|
||||
20250214,151900,384645550,12300,12300,12300,12300,42
|
||||
20250214,151800,384128950,12300,12300,12300,12300,9
|
||||
20250214,151700,384018250,12310,12310,12310,12310,568
|
||||
20250214,151600,377026170,12310,12310,12310,12310,3
|
||||
20250214,151500,376989240,12320,12320,12320,12320,0
|
||||
20250214,151400,376989240,12320,12310,12320,12310,22
|
||||
20250214,151300,376718220,12300,12300,12300,12300,0
|
||||
20250214,151200,376718220,12300,12300,12300,12300,0
|
||||
20250214,151100,376718220,12300,12300,12300,12300,0
|
||||
20250214,151000,376718220,12300,12300,12300,12300,0
|
||||
20250214,150900,376718220,12300,12300,12300,12300,0
|
||||
20250214,150800,376718220,12300,12300,12300,12300,161
|
||||
20250214,150700,374737920,12300,12300,12300,12300,0
|
||||
20250214,150600,374737920,12300,12310,12310,12300,153
|
||||
20250214,150500,372855870,12310,12310,12310,12310,48
|
||||
20250214,150400,372264990,12310,12320,12320,12310,162
|
||||
20250214,150300,370270340,12320,12320,12320,12320,102
|
||||
20250214,150200,369013700,12320,12320,12320,12320,130
|
||||
20250214,150100,367412100,12320,12320,12320,12320,30
|
||||
20250214,150000,367042500,12320,12330,12340,12320,41
|
||||
20250214,145900,366536880,12340,12340,12340,12340,1
|
||||
20250214,145800,366524540,12340,12340,12340,12340,71
|
||||
20250214,145700,365648400,12350,12350,12350,12350,87
|
||||
20250214,145600,364573950,12350,12350,12350,12350,6
|
||||
20250214,145500,364499850,12330,12330,12330,12330,0
|
||||
20250214,145400,364499850,12330,12330,12330,12330,570
|
||||
20250214,145300,357471750,12330,12330,12330,12330,0
|
||||
20250214,145200,357471750,12330,12330,12330,12330,0
|
||||
20250214,145100,357471750,12330,12330,12330,12330,0
|
||||
20250214,145000,357471750,12330,12330,12340,12330,248
|
||||
20250214,144900,354413110,12330,12330,12330,12330,233
|
||||
20250214,144800,351540220,12340,12340,12340,12330,408
|
||||
20250214,144700,346506670,12340,12340,12340,12340,0
|
||||
20250214,144600,346506670,12340,12350,12350,12340,161
|
||||
20250214,144500,344519330,12350,12350,12350,12350,50
|
||||
20250214,144400,343901830,12340,12340,12340,12340,0
|
||||
20250214,144300,343901830,12340,12340,12340,12340,38
|
||||
20250214,144200,343432910,12340,12340,12340,12340,1
|
||||
20250214,144100,343420570,12350,12340,12350,12340,42
|
||||
20250214,144000,342902240,12340,12340,12340,12340,2
|
||||
20250214,143900,342877560,12320,12320,12320,12320,21
|
||||
20250214,143800,342618840,12320,12320,12320,12320,0
|
||||
20250214,143700,342618840,12320,12320,12320,12320,6
|
||||
20250214,143600,342544920,12330,12330,12330,12330,0
|
||||
20250214,143500,342544920,12330,12330,12330,12330,41
|
||||
20250214,143400,342039390,12310,12320,12320,12310,60
|
||||
20250214,143300,341300290,12350,12350,12350,12350,0
|
||||
20250214,143200,341300290,12350,12350,12350,12350,8
|
||||
20250214,143100,341201490,12340,12340,12350,12340,15
|
||||
20250214,143000,341016270,12320,12330,12330,12320,55
|
||||
20250214,142900,340338130,12330,12330,12330,12330,0
|
||||
20250214,142800,340338130,12330,12330,12330,12330,0
|
||||
20250214,142700,340338130,12330,12330,12330,12330,0
|
||||
20250214,142600,340338130,12330,12330,12330,12330,116
|
||||
20250214,142500,338907850,12330,12330,12330,12330,0
|
||||
20250214,142400,338907850,12330,12330,12330,12330,0
|
||||
20250214,142300,338907850,12330,12340,12370,12330,77
|
||||
20250214,142200,337956930,12340,12340,12340,12340,4
|
||||
20250214,142100,337907570,12340,12340,12340,12340,0
|
||||
20250214,142000,337907570,12340,12340,12340,12340,1
|
||||
20250214,141900,337895230,12340,12340,12340,12340,1
|
||||
20250214,141800,337882890,12340,12340,12340,12340,4
|
||||
20250214,141700,337833530,12340,12340,12340,12340,1
|
||||
20250214,141600,337821190,12350,12350,12350,12350,68
|
||||
20250214,141500,336981390,12350,12350,12350,12350,917
|
||||
20250214,141400,325656440,12350,12350,12350,12350,0
|
||||
20250214,141300,325656440,12350,12350,12350,12350,2
|
||||
20250214,141200,325631740,12360,12360,12360,12360,0
|
||||
20250214,141100,325631740,12360,12360,12360,12360,100
|
||||
20250214,141000,324395740,12350,12350,12350,12350,0
|
||||
20250214,140900,324395740,12350,12350,12350,12350,49
|
||||
20250214,140800,323790590,12360,12360,12360,12360,0
|
||||
20250214,140700,323790590,12360,12360,12360,12360,329
|
||||
20250214,140600,319724150,12390,12390,12390,12390,8
|
||||
20250214,140500,319625030,12390,12360,12390,12360,126
|
||||
20250214,140400,318063920,12390,12390,12390,12390,0
|
||||
20250214,140300,318063920,12390,12390,12390,12390,0
|
||||
20250214,140200,318063920,12390,12370,12390,12370,230
|
||||
20250214,140100,315215860,12360,12360,12360,12360,0
|
||||
20250214,140000,315215860,12360,12360,12360,12360,0
|
||||
20250214,135900,315215860,12360,12360,12360,12360,1
|
||||
20250214,135800,315203500,12360,12360,12360,12360,0
|
||||
20250214,135700,315203500,12360,12360,12360,12360,50
|
||||
20250214,135600,314585500,12380,12370,12380,12370,80
|
||||
20250214,135500,313595820,12360,12360,12360,12360,542
|
||||
20250214,135400,306896700,12360,12360,12360,12360,351
|
||||
20250214,135300,302558340,12370,12370,12370,12370,212
|
||||
20250214,135200,299935900,12380,12380,12380,12380,0
|
||||
20250214,135100,299935900,12380,12380,12380,12380,0
|
||||
20250214,135000,299935900,12380,12380,12380,12380,0
|
||||
20250214,134900,299935900,12380,12380,12380,12380,0
|
||||
20250214,134800,299935900,12380,12380,12380,12380,4
|
||||
20250214,134700,299886380,12370,12370,12370,12370,3
|
||||
20250214,134600,299849270,12370,12380,12380,12370,60
|
||||
20250214,134500,299106510,12390,12390,12390,12390,0
|
||||
20250214,134400,299106510,12390,12390,12390,12390,0
|
||||
20250214,134300,299106510,12390,12390,12390,12390,19
|
||||
20250214,134200,298871100,12390,12390,12390,12390,1
|
||||
20250214,134100,298858710,12390,12390,12390,12390,1
|
||||
20250214,134000,298846320,12390,12390,12390,12390,1
|
||||
20250214,133900,298833930,12390,12390,12390,12390,6
|
||||
20250214,133800,298759590,12390,12390,12390,12390,0
|
||||
20250214,133700,298759590,12390,12390,12390,12390,0
|
||||
20250214,133600,298759590,12390,12390,12390,12390,0
|
||||
20250214,133500,298759590,12390,12400,12400,12390,3
|
||||
20250214,133400,298722410,12390,12390,12390,12390,0
|
||||
20250214,133300,298722410,12390,12390,12390,12390,0
|
||||
20250214,133200,298722410,12390,12390,12390,12390,21
|
||||
20250214,133100,298462220,12380,12380,12380,12380,16
|
||||
20250214,133000,298264140,12380,12380,12380,12380,41
|
||||
20250214,132900,297756560,12400,12400,12400,12400,0
|
||||
20250214,132800,297756560,12400,12390,12400,12380,112
|
||||
20250214,132700,296368570,12390,12400,12400,12390,2
|
||||
20250214,132600,296343780,12400,12400,12400,12400,51
|
||||
20250214,132500,295711380,12400,12400,12400,12400,45
|
||||
20250214,132400,295153380,12400,12380,12400,12380,1336
|
||||
20250214,132300,278596160,12390,12390,12390,12390,2
|
||||
20250214,132200,278571380,12380,12380,12380,12380,0
|
||||
20250214,132100,278571380,12380,12380,12380,12380,4
|
||||
20250214,132000,278521860,12370,12370,12370,12370,0
|
||||
20250214,131900,278521860,12370,12360,12370,12360,24
|
||||
20250214,131800,278224990,12380,12380,12380,12380,50
|
||||
20250214,131700,277605990,12370,12360,12370,12360,8
|
||||
20250214,131600,277507090,12360,12360,12360,12360,0
|
||||
20250214,131500,277507090,12360,12370,12370,12360,15
|
||||
20250214,131400,277321680,12370,12370,12370,12370,0
|
||||
20250214,131300,277321680,12370,12370,12370,12370,10
|
||||
20250214,131200,277197980,12370,12370,12370,12370,0
|
||||
20250214,131100,277197980,12370,12370,12370,12370,34
|
||||
20250214,131000,276777400,12370,12370,12370,12370,1
|
||||
20250214,130900,276765030,12370,12370,12370,12370,5
|
||||
20250214,130800,276703180,12370,12370,12370,12370,60
|
||||
20250214,130700,275960980,12370,12370,12370,12370,0
|
||||
20250214,130600,275960980,12370,12370,12370,12370,0
|
||||
20250214,130500,275960980,12370,12370,12370,12370,155
|
||||
20250214,130400,274043630,12370,12370,12370,12360,7
|
||||
20250214,130300,273957050,12360,12360,12360,12360,80
|
||||
20250214,130200,272968250,12360,12360,12360,12360,0
|
||||
20250214,130100,272968250,12360,12370,12370,12360,5
|
||||
20250214,130000,272906410,12380,12380,12380,12380,1
|
||||
20250214,125900,272894030,12370,12370,12370,12370,1
|
||||
20250214,125800,272881660,12370,12370,12370,12370,85
|
||||
20250214,125700,271830210,12370,12370,12370,12370,0
|
||||
20250214,125600,271830210,12370,12370,12370,12370,0
|
||||
20250214,125500,271830210,12370,12370,12370,12370,100
|
||||
20250214,125400,270593210,12360,12360,12360,12360,0
|
||||
20250214,125300,270593210,12360,12360,12360,12360,2
|
||||
20250214,125200,270568490,12350,12350,12350,12350,0
|
||||
20250214,125100,270568490,12350,12350,12350,12350,1
|
||||
20250214,125000,270556140,12380,12380,12380,12380,0
|
||||
20250214,124900,270556140,12380,12380,12380,12380,0
|
||||
20250214,124800,270556140,12380,12380,12380,12380,4
|
||||
20250214,124700,270506620,12380,12380,12380,12380,0
|
||||
20250214,124600,270506620,12380,12380,12380,12380,0
|
||||
20250214,124500,270506620,12380,12380,12380,12380,1
|
||||
20250214,124400,270494240,12360,12360,12380,12360,749
|
||||
20250214,124300,261226710,12360,12360,12360,12360,0
|
||||
20250214,124200,261226710,12360,12360,12360,12360,190
|
||||
20250214,124100,258878310,12360,12360,12360,12360,100
|
||||
20250214,124000,257642310,12360,12360,12360,12360,63
|
||||
20250214,123900,256863630,12360,12360,12360,12360,1
|
||||
20250214,123800,256851270,12360,12360,12360,12360,6
|
||||
20250214,123700,256777110,12360,12360,12360,12360,0
|
||||
20250214,123600,256777110,12360,12360,12360,12360,0
|
||||
20250214,123500,256777110,12360,12360,12360,12360,0
|
||||
20250214,123400,256777110,12360,12360,12360,12360,0
|
||||
20250214,123300,256777110,12360,12370,12370,12360,4
|
||||
20250214,123200,256727640,12360,12360,12360,12360,13
|
||||
20250214,123100,256566960,12360,12360,12360,12360,0
|
||||
20250214,123000,256566960,12360,12350,12360,12350,32
|
||||
20250214,122900,256171560,12340,12350,12350,12340,61
|
||||
20250214,122800,255418410,12350,12350,12350,12350,0
|
||||
20250214,122700,255418410,12350,12350,12350,12350,2
|
||||
20250214,122600,255393710,12350,12350,12350,12350,0
|
||||
20250214,122500,255393710,12350,12350,12350,12350,0
|
||||
20250214,122400,255393710,12350,12350,12350,12350,3
|
||||
20250214,122300,255356660,12320,12330,12330,12320,199
|
||||
20250214,122200,252904310,12360,12360,12360,12360,10
|
||||
20250214,122100,252780710,12360,12330,12360,12330,43
|
||||
20250214,122000,252249260,12330,12330,12330,12330,14
|
||||
20250214,121900,252076640,12360,12330,12360,12330,2
|
||||
20250214,121800,252051950,12330,12330,12330,12330,0
|
||||
20250214,121700,252051950,12330,12330,12330,12330,0
|
||||
20250214,121600,252051950,12330,12330,12330,12330,70
|
||||
20250214,121500,251188850,12330,12330,12330,12330,0
|
||||
20250214,121400,251188850,12330,12330,12330,12330,1
|
||||
20250214,121300,251176520,12350,12350,12350,12350,0
|
||||
20250214,121200,251176520,12350,12350,12350,12350,2
|
||||
20250214,121100,251151820,12350,12350,12350,12350,1
|
||||
20250214,121000,251139470,12360,12360,12360,12360,0
|
||||
20250214,120900,251139470,12360,12360,12360,12360,0
|
||||
20250214,120800,251139470,12360,12360,12360,12360,0
|
||||
20250214,120700,251139470,12360,12360,12360,12360,0
|
||||
20250214,120600,251139470,12360,12360,12360,12360,10
|
||||
20250214,120500,251015870,12370,12370,12370,12370,0
|
||||
20250214,120400,251015870,12370,12370,12370,12370,601
|
||||
20250214,120300,243581500,12370,12370,12370,12370,8
|
||||
20250214,120200,243482540,12370,12370,12370,12370,0
|
||||
20250214,120100,243482540,12370,12370,12370,12370,1
|
||||
20250214,120000,243470170,12310,12310,12310,12310,0
|
||||
20250214,115900,243470170,12310,12310,12310,12310,1
|
||||
20250214,115800,243457860,12310,12310,12310,12310,0
|
||||
20250214,115700,243457860,12310,12310,12310,12310,0
|
||||
20250214,115600,243457860,12310,12310,12310,12310,1
|
||||
20250214,115500,243445550,12390,12390,12390,12390,0
|
||||
20250214,115400,243445550,12390,12390,12390,12390,0
|
||||
20250214,115300,243445550,12390,12390,12390,12390,161
|
||||
20250214,115200,241450760,12390,12390,12390,12390,0
|
||||
20250214,115100,241450760,12390,12390,12390,12390,0
|
||||
20250214,115000,241450760,12390,12390,12390,12390,0
|
||||
20250214,114900,241450760,12390,12390,12390,12390,1
|
||||
20250214,114800,241438370,12390,12390,12390,12390,0
|
||||
20250214,114700,241438370,12390,12390,12390,12390,0
|
||||
20250214,114600,241438370,12390,12390,12390,12390,19
|
||||
20250214,114500,241202960,12300,12300,12300,12300,0
|
||||
20250214,114400,241202960,12300,12340,12340,12300,621
|
||||
20250214,114300,233561420,12340,12350,12350,12340,658
|
||||
20250214,114200,225440030,12410,12410,12410,12410,0
|
||||
20250214,114100,225440030,12410,12410,12410,12410,169
|
||||
20250214,114000,223342740,12350,12350,12350,12350,0
|
||||
20250214,113900,223342740,12350,12400,12400,12350,51
|
||||
20250214,113800,222710390,12410,12390,12410,12390,466
|
||||
20250214,113700,216932510,12350,12360,12380,12350,598
|
||||
20250214,113600,209535340,12350,12350,12350,12350,0
|
||||
20250214,113500,209535340,12350,12350,12350,12350,11
|
||||
20250214,113400,209399490,12350,12350,12350,12350,7
|
||||
20250214,113300,209313040,12350,12350,12350,12350,0
|
||||
20250214,113200,209313040,12350,12350,12350,12350,0
|
||||
20250214,113100,209313040,12350,12350,12350,12350,59
|
||||
20250214,113000,208584390,12350,12350,12350,12350,0
|
||||
20250214,112900,208584390,12350,12350,12350,12350,0
|
||||
20250214,112800,208584390,12350,12350,12350,12350,0
|
||||
20250214,112700,208584390,12350,12340,12350,12340,410
|
||||
20250214,112600,203520930,12350,12350,12350,12350,147
|
||||
20250214,112500,201705480,12350,12350,12350,12350,0
|
||||
20250214,112400,201705480,12350,12350,12350,12350,4
|
||||
20250214,112300,201656080,12350,12350,12350,12350,1
|
||||
20250214,112200,201643730,12340,12340,12340,12340,0
|
||||
20250214,112100,201643730,12340,12340,12340,12340,0
|
||||
20250214,112000,201643730,12340,12350,12370,12340,686
|
||||
20250214,111900,193161190,12350,12340,12350,12340,96
|
||||
20250214,111800,191976220,12340,12340,12340,12340,10
|
||||
20250214,111700,191852820,12340,12340,12340,12340,135
|
||||
20250214,111600,190186920,12340,12330,12340,12330,119
|
||||
20250214,111500,188719320,12340,12340,12340,12340,0
|
||||
20250214,111400,188719320,12340,12340,12340,12340,0
|
||||
20250214,111300,188719320,12340,12340,12340,12340,0
|
||||
20250214,111200,188719320,12340,12340,12340,12340,0
|
||||
20250214,111100,188719320,12340,12330,12340,12330,167
|
||||
20250214,111000,186659310,12330,12320,12330,12320,300
|
||||
20250214,110900,182960390,12320,12300,12320,12300,300
|
||||
20250214,110800,179264590,12300,12300,12300,12300,0
|
||||
20250214,110700,179264590,12300,12300,12300,12300,0
|
||||
20250214,110600,179264590,12300,12290,12300,12290,700
|
||||
20250214,110500,170655170,12290,12290,12290,12290,0
|
||||
20250214,110400,170655170,12290,12290,12290,12290,0
|
||||
20250214,110300,170655170,12290,12290,12290,12290,0
|
||||
20250214,110200,170655170,12290,12290,12290,12290,0
|
||||
20250214,110100,170655170,12290,12290,12290,12290,0
|
||||
20250214,110000,170655170,12290,12290,12290,12290,2
|
||||
20250214,105900,170630590,12290,12290,12290,12290,0
|
||||
20250214,105800,170630590,12290,12290,12290,12290,0
|
||||
20250214,105700,170630590,12290,12290,12290,12290,0
|
||||
20250214,105600,170630590,12290,12290,12290,12290,0
|
||||
20250214,105500,170630590,12290,12250,12290,12250,2
|
||||
20250214,105400,170606050,12290,12290,12290,12290,0
|
||||
20250214,105300,170606050,12290,12290,12290,12290,0
|
||||
20250214,105200,170606050,12290,12290,12290,12290,50
|
||||
20250214,105100,169991550,12290,12290,12290,12290,0
|
||||
20250214,105000,169991550,12290,12290,12290,12290,1
|
||||
20250214,104900,169979260,12300,12300,12300,12300,5
|
||||
20250214,104800,169917760,12300,12290,12300,12290,15
|
||||
20250214,104700,169733360,12250,12250,12250,12250,100
|
||||
20250214,104600,168508360,12300,12300,12300,12300,0
|
||||
20250214,104500,168508360,12300,12300,12300,12300,0
|
||||
20250214,104400,168508360,12300,12300,12300,12300,0
|
||||
20250214,104300,168508360,12300,12290,12300,12290,100
|
||||
20250214,104200,167278370,12250,12250,12250,12250,0
|
||||
20250214,104100,167278370,12250,12250,12250,12250,0
|
||||
20250214,104000,167278370,12250,12250,12250,12250,10
|
||||
20250214,103900,167155870,12250,12250,12250,12250,0
|
||||
20250214,103800,167155870,12250,12250,12250,12250,0
|
||||
20250214,103700,167155870,12250,12250,12250,12250,3
|
||||
20250214,103600,167119120,12250,12270,12270,12250,169
|
||||
20250214,103500,165048340,12270,12270,12270,12270,0
|
||||
20250214,103400,165048340,12270,12310,12310,12270,505
|
||||
20250214,103300,158831870,12270,12270,12270,12270,1
|
||||
20250214,103200,158819600,12280,12280,12280,12280,87
|
||||
20250214,103100,157751240,12280,12280,12280,12280,0
|
||||
20250214,103000,157751240,12280,12280,12280,12280,0
|
||||
20250214,102900,157751240,12280,12280,12280,12280,0
|
||||
20250214,102800,157751240,12280,12280,12280,12280,0
|
||||
20250214,102700,157751240,12280,12280,12280,12280,0
|
||||
20250214,102600,157751240,12280,12280,12280,12280,0
|
||||
20250214,102500,157751240,12280,12280,12280,12280,0
|
||||
20250214,102400,157751240,12280,12280,12280,12280,1
|
||||
20250214,102300,157738960,12280,12280,12280,12280,50
|
||||
20250214,102200,157124960,12280,12280,12280,12280,1
|
||||
20250214,102100,157112680,12280,12280,12280,12280,9
|
||||
20250214,102000,157002160,12280,12280,12280,12280,3
|
||||
20250214,101900,156965320,12240,12240,12240,12240,0
|
||||
20250214,101800,156965320,12240,12240,12240,12240,0
|
||||
20250214,101700,156965320,12240,12240,12240,12240,0
|
||||
20250214,101600,156965320,12240,12240,12240,12240,140
|
||||
20250214,101500,155251720,12250,12250,12250,12250,15
|
||||
20250214,101400,155067970,12250,12250,12250,12250,3
|
||||
20250214,101300,155031220,12280,12280,12280,12280,0
|
||||
20250214,101200,155031220,12280,12260,12280,12260,87
|
||||
20250214,101100,153964580,12250,12260,12260,12250,11
|
||||
20250214,101000,153829730,12260,12250,12260,12250,22
|
||||
20250214,100900,153560040,12250,12220,12250,12220,51
|
||||
20250214,100800,152936790,12220,12220,12220,12220,0
|
||||
20250214,100700,152936790,12220,12220,12220,12220,0
|
||||
20250214,100600,152936790,12220,12220,12220,12220,0
|
||||
20250214,100500,152936790,12220,12220,12220,12220,0
|
||||
20250214,100400,152936790,12220,12220,12220,12220,50
|
||||
20250214,100300,152325790,12260,12210,12260,12210,974
|
||||
20250214,100200,140430150,12210,12230,12230,12210,684
|
||||
20250214,100100,132068920,12280,12280,12280,12230,2190
|
||||
20250214,100000,105247010,12280,12290,12290,12280,1224
|
||||
20250214,095900,90209090,12340,12340,12340,12340,0
|
||||
20250214,095800,90209090,12340,12340,12340,12340,1
|
||||
20250214,095700,90196750,12340,12340,12340,12340,0
|
||||
20250214,095600,90196750,12340,12340,12340,12340,0
|
||||
20250214,095500,90196750,12340,12340,12340,12340,1
|
||||
20250214,095400,90184410,12280,12300,12300,12280,590
|
||||
20250214,095300,82934250,12300,12310,12310,12300,716
|
||||
20250214,095200,74124650,12310,12310,12310,12310,0
|
||||
20250214,095100,74124650,12310,12310,12310,12310,0
|
||||
20250214,095000,74124650,12310,12320,12320,12310,568
|
||||
20250214,094900,67132370,12320,12320,12320,12320,9
|
||||
20250214,094800,67021490,12350,12350,12350,12350,60
|
||||
20250214,094700,66280490,12350,12350,12350,12350,80
|
||||
20250214,094600,65292490,12350,12350,12350,12350,0
|
||||
20250214,094500,65292490,12350,12350,12350,12350,306
|
||||
20250214,094400,61513390,12310,12310,12310,12310,20
|
||||
20250214,094300,61267190,12310,12310,12310,12310,0
|
||||
20250214,094200,61267190,12310,12310,12310,12310,0
|
||||
20250214,094100,61267190,12310,12310,12310,12310,0
|
||||
20250214,094000,61267190,12310,12310,12310,12310,0
|
||||
20250214,093900,61267190,12310,12310,12310,12310,116
|
||||
20250214,093800,59839230,12350,12350,12350,12350,2
|
||||
20250214,093700,59814530,12310,12310,12310,12310,151
|
||||
20250214,093600,57955720,12350,12350,12350,12350,0
|
||||
20250214,093500,57955720,12350,12350,12350,12350,50
|
||||
20250214,093400,57338220,12350,12350,12350,12350,0
|
||||
20250214,093300,57338220,12350,12350,12350,12350,80
|
||||
20250214,093200,56350220,12350,12350,12350,12350,122
|
||||
20250214,093100,54843520,12350,12350,12350,12350,0
|
||||
20250214,093000,54843520,12350,12350,12350,12350,0
|
||||
20250214,092900,54843520,12350,12350,12350,12350,0
|
||||
20250214,092800,54843520,12350,12350,12350,12350,0
|
||||
20250214,092700,54843520,12350,12380,12380,12350,732
|
||||
20250214,092600,45785850,12410,12410,12410,12410,75
|
||||
20250214,092500,44855100,12410,12410,12410,12410,0
|
||||
20250214,092400,44855100,12410,12410,12410,12410,185
|
||||
20250214,092300,42559250,12410,12410,12410,12410,100
|
||||
20250214,092200,41318250,12410,12410,12410,12410,41
|
||||
20250214,092100,40809440,12420,12420,12420,12420,0
|
||||
20250214,092000,40809440,12420,12400,12420,12400,3
|
||||
20250214,091900,40772200,12400,12400,12400,12400,0
|
||||
20250214,091800,40772200,12400,12400,12400,12400,1
|
||||
20250214,091700,40759800,12400,12400,12400,12400,1
|
||||
20250214,091600,40747400,12400,12400,12400,12400,20
|
||||
20250214,091500,40499400,12370,12380,12380,12370,50
|
||||
20250214,091400,39880450,12370,12370,12370,12370,0
|
||||
20250214,091300,39880450,12370,12370,12370,12370,18
|
||||
20250214,091200,39657790,12400,12370,12400,12370,17
|
||||
20250214,091100,39447470,12400,12390,12400,12390,678
|
||||
20250214,091000,31043870,12390,12390,12390,12390,1
|
||||
20250214,090900,31031480,12370,12370,12370,12370,19
|
||||
20250214,090800,30796450,12390,12390,12400,12390,81
|
||||
20250214,090700,29792770,12400,12400,12400,12400,105
|
||||
20250214,090600,28490770,12400,12400,12400,12400,491
|
||||
20250214,090500,22402370,12400,12400,12400,12400,54
|
||||
20250214,090400,21732770,12430,12440,12440,12430,70
|
||||
20250214,090300,20862640,12450,12310,12450,12310,545
|
||||
20250214,090200,14115550,12270,12260,12270,12260,99
|
||||
20250214,090100,12901500,12260,12330,12330,12250,330
|
||||
20250214,090000,8852840,12400,12240,12400,12240,720
|
||||
|
Reference in New Issue
Block a user