Update 2025-02-14 2854 candle_min
This commit is contained in:
657
078520/min/candle-20250214.csv
Normal file
657
078520/min/candle-20250214.csv
Normal file
@@ -0,0 +1,657 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,195500,661398370,7010,7010,7010,7010,2525
|
||||
20250214,195400,661398370,7010,7010,7010,7010,0
|
||||
20250214,195300,661398370,7010,7010,7010,7010,0
|
||||
20250214,195200,661398370,7010,7010,7010,7010,0
|
||||
20250214,195100,661398370,7010,7010,7010,7010,0
|
||||
20250214,195000,661398370,7010,7010,7010,7010,0
|
||||
20250214,194900,661398370,7010,7010,7010,7010,0
|
||||
20250214,194800,661398370,7010,7010,7010,7010,0
|
||||
20250214,194700,661398370,7010,7010,7010,7010,0
|
||||
20250214,194600,661398370,7010,7010,7010,7010,0
|
||||
20250214,194500,661398370,7010,7010,7010,7010,0
|
||||
20250214,194400,661398370,7010,7010,7010,7010,0
|
||||
20250214,194300,661398370,7010,7010,7010,7010,0
|
||||
20250214,194200,661398370,7010,7010,7010,7010,0
|
||||
20250214,194100,661398370,7010,7010,7010,7010,0
|
||||
20250214,194000,661398370,7010,7010,7010,7010,0
|
||||
20250214,193900,661398370,7010,7010,7010,7010,0
|
||||
20250214,193800,661398370,7010,7010,7010,7010,0
|
||||
20250214,193700,661398370,7010,7010,7010,7010,0
|
||||
20250214,193600,661398370,7010,7010,7010,7010,0
|
||||
20250214,193500,661398370,7010,7010,7010,7010,0
|
||||
20250214,193400,661398370,7010,7010,7010,7010,0
|
||||
20250214,193300,661398370,7010,7010,7010,7010,0
|
||||
20250214,193200,661398370,7010,7010,7010,7010,0
|
||||
20250214,193100,661398370,7010,7010,7010,7010,0
|
||||
20250214,193000,661398370,7010,7010,7010,7010,0
|
||||
20250214,192900,661398370,7010,7010,7010,7010,0
|
||||
20250214,192800,661398370,7010,7010,7010,7010,0
|
||||
20250214,192700,661398370,7010,7010,7010,7010,0
|
||||
20250214,192600,661398370,7010,7010,7010,7010,0
|
||||
20250214,192500,661398370,7010,7010,7010,7010,2525
|
||||
20250214,192400,661398370,7010,7010,7010,7010,0
|
||||
20250214,192300,661398370,7010,7010,7010,7010,0
|
||||
20250214,192200,661398370,7010,7010,7010,7010,0
|
||||
20250214,192100,661398370,7010,7010,7010,7010,0
|
||||
20250214,192000,661398370,7010,7010,7010,7010,0
|
||||
20250214,191900,661398370,7010,7010,7010,7010,0
|
||||
20250214,191800,661398370,7010,7010,7010,7010,0
|
||||
20250214,191700,661398370,7010,7010,7010,7010,0
|
||||
20250214,191600,661398370,7010,7010,7010,7010,0
|
||||
20250214,191500,661398370,7010,7010,7010,7010,0
|
||||
20250214,191400,661398370,7010,7010,7010,7010,0
|
||||
20250214,191300,661398370,7010,7010,7010,7010,0
|
||||
20250214,191200,661398370,7010,7010,7010,7010,0
|
||||
20250214,191100,661398370,7010,7010,7010,7010,0
|
||||
20250214,191000,661398370,7010,7010,7010,7010,0
|
||||
20250214,190900,661398370,7010,7010,7010,7010,0
|
||||
20250214,190800,661398370,7010,7010,7010,7010,0
|
||||
20250214,190700,661398370,7010,7010,7010,7010,0
|
||||
20250214,190600,661398370,7010,7010,7010,7010,0
|
||||
20250214,190500,661398370,7010,7010,7010,7010,0
|
||||
20250214,190400,661398370,7010,7010,7010,7010,0
|
||||
20250214,190300,661398370,7010,7010,7010,7010,0
|
||||
20250214,190200,661398370,7010,7010,7010,7010,0
|
||||
20250214,190100,661398370,7010,7010,7010,7010,0
|
||||
20250214,190000,661398370,7010,7010,7010,7010,0
|
||||
20250214,185900,661398370,7010,7010,7010,7010,0
|
||||
20250214,185800,661398370,7010,7010,7010,7010,0
|
||||
20250214,185700,661398370,7010,7010,7010,7010,0
|
||||
20250214,185600,661398370,7010,7010,7010,7010,0
|
||||
20250214,185500,661398370,7010,7010,7010,7010,2525
|
||||
20250214,185400,661398370,7010,7010,7010,7010,0
|
||||
20250214,185300,661398370,7010,7010,7010,7010,0
|
||||
20250214,185200,661398370,7010,7010,7010,7010,0
|
||||
20250214,185100,661398370,7010,7010,7010,7010,0
|
||||
20250214,185000,661398370,7010,7010,7010,7010,0
|
||||
20250214,184900,661398370,7010,7010,7010,7010,0
|
||||
20250214,184800,661398370,7010,7010,7010,7010,0
|
||||
20250214,184700,661398370,7010,7010,7010,7010,0
|
||||
20250214,184600,661398370,7010,7010,7010,7010,0
|
||||
20250214,184500,661398370,7010,7010,7010,7010,0
|
||||
20250214,184400,661398370,7010,7010,7010,7010,0
|
||||
20250214,184300,661398370,7010,7010,7010,7010,0
|
||||
20250214,184200,661398370,7010,7010,7010,7010,0
|
||||
20250214,184100,661398370,7010,7010,7010,7010,0
|
||||
20250214,184000,661398370,7010,7010,7010,7010,0
|
||||
20250214,183900,661398370,7010,7010,7010,7010,0
|
||||
20250214,183800,661398370,7010,7010,7010,7010,0
|
||||
20250214,183700,661398370,7010,7010,7010,7010,0
|
||||
20250214,183600,661398370,7010,7010,7010,7010,0
|
||||
20250214,183500,661398370,7010,7010,7010,7010,0
|
||||
20250214,183400,661398370,7010,7010,7010,7010,0
|
||||
20250214,183300,661398370,7010,7010,7010,7010,0
|
||||
20250214,183200,661398370,7010,7010,7010,7010,0
|
||||
20250214,183100,661398370,7010,7010,7010,7010,0
|
||||
20250214,183000,661398370,7010,7010,7010,7010,0
|
||||
20250214,182900,661398370,7010,7010,7010,7010,0
|
||||
20250214,182800,661398370,7010,7010,7010,7010,0
|
||||
20250214,182700,661398370,7010,7010,7010,7010,0
|
||||
20250214,182600,661398370,7010,7010,7010,7010,0
|
||||
20250214,182500,661398370,7010,7010,7010,7010,2525
|
||||
20250214,182400,661398370,7010,7010,7010,7010,0
|
||||
20250214,182300,661398370,7010,7010,7010,7010,0
|
||||
20250214,182200,661398370,7010,7010,7010,7010,0
|
||||
20250214,182100,661398370,7010,7010,7010,7010,0
|
||||
20250214,182000,661398370,7010,7010,7010,7010,0
|
||||
20250214,181900,661398370,7010,7010,7010,7010,0
|
||||
20250214,181800,661398370,7010,7010,7010,7010,0
|
||||
20250214,181700,661398370,7010,7010,7010,7010,0
|
||||
20250214,181600,661398370,7010,7010,7010,7010,0
|
||||
20250214,181500,661398370,7010,7010,7010,7010,0
|
||||
20250214,181400,661398370,7010,7010,7010,7010,0
|
||||
20250214,181300,661398370,7010,7010,7010,7010,0
|
||||
20250214,181200,661398370,7010,7010,7010,7010,0
|
||||
20250214,181100,661398370,7010,7010,7010,7010,0
|
||||
20250214,181000,661398370,7010,7010,7010,7010,0
|
||||
20250214,180900,661398370,7010,7010,7010,7010,0
|
||||
20250214,180800,661398370,7010,7010,7010,7010,0
|
||||
20250214,180700,661398370,7010,7010,7010,7010,0
|
||||
20250214,180600,661398370,7010,7010,7010,7010,0
|
||||
20250214,180500,661398370,7010,7010,7010,7010,0
|
||||
20250214,180400,661398370,7010,7010,7010,7010,0
|
||||
20250214,180300,661398370,7010,7010,7010,7010,0
|
||||
20250214,180200,661398370,7010,7010,7010,7010,0
|
||||
20250214,180100,661398370,7010,7010,7010,7010,0
|
||||
20250214,180000,661398370,7010,7010,7010,7010,0
|
||||
20250214,175900,661398370,7010,7010,7010,7010,0
|
||||
20250214,175800,661398370,7010,7010,7010,7010,0
|
||||
20250214,175700,661398370,7010,7010,7010,7010,0
|
||||
20250214,175600,661398370,7010,7010,7010,7010,0
|
||||
20250214,175500,661398370,7010,7010,7010,7010,2525
|
||||
20250214,175400,661398370,7010,7010,7010,7010,0
|
||||
20250214,175300,661398370,7010,7010,7010,7010,0
|
||||
20250214,175200,661398370,7010,7010,7010,7010,0
|
||||
20250214,175100,661398370,7010,7010,7010,7010,0
|
||||
20250214,175000,661398370,7010,7010,7010,7010,0
|
||||
20250214,174900,661398370,7010,7010,7010,7010,0
|
||||
20250214,174800,661398370,7010,7010,7010,7010,0
|
||||
20250214,174700,661398370,7010,7010,7010,7010,0
|
||||
20250214,174600,661398370,7010,7010,7010,7010,0
|
||||
20250214,174500,661398370,7010,7010,7010,7010,0
|
||||
20250214,174400,661398370,7010,7010,7010,7010,0
|
||||
20250214,174300,661398370,7010,7010,7010,7010,0
|
||||
20250214,174200,661398370,7010,7010,7010,7010,0
|
||||
20250214,174100,661398370,7010,7010,7010,7010,0
|
||||
20250214,174000,661398370,7010,7010,7010,7010,0
|
||||
20250214,173900,661398370,7010,7010,7010,7010,0
|
||||
20250214,173800,661398370,7010,7010,7010,7010,0
|
||||
20250214,173700,661398370,7010,7010,7010,7010,0
|
||||
20250214,173600,661398370,7010,7010,7010,7010,0
|
||||
20250214,173500,661398370,7010,7010,7010,7010,0
|
||||
20250214,173400,661398370,7010,7010,7010,7010,0
|
||||
20250214,173300,661398370,7010,7010,7010,7010,0
|
||||
20250214,173200,661398370,7010,7010,7010,7010,0
|
||||
20250214,173100,661398370,7010,7010,7010,7010,0
|
||||
20250214,173000,661398370,7010,7010,7010,7010,0
|
||||
20250214,172900,661398370,7010,7010,7010,7010,0
|
||||
20250214,172800,661398370,7010,7010,7010,7010,0
|
||||
20250214,172700,661398370,7010,7010,7010,7010,0
|
||||
20250214,172600,661398370,7010,7010,7010,7010,0
|
||||
20250214,172500,661398370,7010,7010,7010,7010,2525
|
||||
20250214,172400,661398370,7010,7010,7010,7010,0
|
||||
20250214,172300,661398370,7010,7010,7010,7010,0
|
||||
20250214,172200,661398370,7010,7010,7010,7010,0
|
||||
20250214,172100,661398370,7010,7010,7010,7010,0
|
||||
20250214,172000,661398370,7010,7010,7010,7010,0
|
||||
20250214,171900,661398370,7010,7010,7010,7010,0
|
||||
20250214,171800,661398370,7010,7010,7010,7010,0
|
||||
20250214,171700,661398370,7010,7010,7010,7010,0
|
||||
20250214,171600,661398370,7010,7010,7010,7010,0
|
||||
20250214,171500,661398370,7010,7010,7010,7010,0
|
||||
20250214,171400,661398370,7010,7010,7010,7010,0
|
||||
20250214,171300,661398370,7010,7010,7010,7010,0
|
||||
20250214,171200,661398370,7010,7010,7010,7010,0
|
||||
20250214,171100,661398370,7010,7010,7010,7010,0
|
||||
20250214,171000,661398370,7010,7010,7010,7010,0
|
||||
20250214,170900,661398370,7010,7010,7010,7010,0
|
||||
20250214,170800,661398370,7010,7010,7010,7010,0
|
||||
20250214,170700,661398370,7010,7010,7010,7010,0
|
||||
20250214,170600,661398370,7010,7010,7010,7010,0
|
||||
20250214,170500,661398370,7010,7010,7010,7010,0
|
||||
20250214,170400,661398370,7010,7010,7010,7010,0
|
||||
20250214,170300,661398370,7010,7010,7010,7010,0
|
||||
20250214,170200,661398370,7010,7010,7010,7010,0
|
||||
20250214,170100,661398370,7010,7010,7010,7010,0
|
||||
20250214,170000,661398370,7010,7010,7010,7010,0
|
||||
20250214,165900,661398370,7010,7010,7010,7010,0
|
||||
20250214,165800,661398370,7010,7010,7010,7010,0
|
||||
20250214,165700,661398370,7010,7010,7010,7010,0
|
||||
20250214,165600,661398370,7010,7010,7010,7010,0
|
||||
20250214,165500,661398370,7010,7010,7010,7010,2525
|
||||
20250214,165400,661398370,7010,7010,7010,7010,0
|
||||
20250214,165300,661398370,7010,7010,7010,7010,0
|
||||
20250214,165200,661398370,7010,7010,7010,7010,0
|
||||
20250214,165100,661398370,7010,7010,7010,7010,0
|
||||
20250214,165000,661398370,7010,7010,7010,7010,0
|
||||
20250214,164900,661398370,7010,7010,7010,7010,0
|
||||
20250214,164800,661398370,7010,7010,7010,7010,0
|
||||
20250214,164700,661398370,7010,7010,7010,7010,0
|
||||
20250214,164600,661398370,7010,7010,7010,7010,0
|
||||
20250214,164500,661398370,7010,7010,7010,7010,0
|
||||
20250214,164400,661398370,7010,7010,7010,7010,0
|
||||
20250214,164300,661398370,7010,7010,7010,7010,0
|
||||
20250214,164200,661398370,7010,7010,7010,7010,0
|
||||
20250214,164100,661398370,7010,7010,7010,7010,0
|
||||
20250214,164000,661398370,7010,7010,7010,7010,0
|
||||
20250214,163900,661398370,7010,7010,7010,7010,0
|
||||
20250214,163800,661398370,7010,7010,7010,7010,0
|
||||
20250214,163700,661398370,7010,7010,7010,7010,0
|
||||
20250214,163600,661398370,7010,7010,7010,7010,0
|
||||
20250214,163500,661398370,7010,7010,7010,7010,0
|
||||
20250214,163400,661398370,7010,7010,7010,7010,0
|
||||
20250214,163300,661398370,7010,7010,7010,7010,0
|
||||
20250214,163200,661398370,7010,7010,7010,7010,0
|
||||
20250214,163100,661398370,7010,7010,7010,7010,0
|
||||
20250214,163000,661398370,7010,7010,7010,7010,0
|
||||
20250214,162900,661398370,7010,7010,7010,7010,0
|
||||
20250214,162800,661398370,7010,7010,7010,7010,0
|
||||
20250214,162700,661398370,7010,7010,7010,7010,0
|
||||
20250214,162600,661398370,7010,7010,7010,7010,0
|
||||
20250214,162500,661398370,7010,7010,7010,7010,2525
|
||||
20250214,162400,661398370,7010,7010,7010,7010,0
|
||||
20250214,162300,661398370,7010,7010,7010,7010,0
|
||||
20250214,162200,661398370,7010,7010,7010,7010,0
|
||||
20250214,162100,661398370,7010,7010,7010,7010,0
|
||||
20250214,162000,661398370,7010,7010,7010,7010,0
|
||||
20250214,161900,661398370,7010,7010,7010,7010,0
|
||||
20250214,161800,661398370,7010,7010,7010,7010,0
|
||||
20250214,161700,661398370,7010,7010,7010,7010,0
|
||||
20250214,161600,661398370,7010,7010,7010,7010,0
|
||||
20250214,161500,661398370,7010,7010,7010,7010,0
|
||||
20250214,161400,661398370,7010,7010,7010,7010,0
|
||||
20250214,161300,661398370,7010,7010,7010,7010,0
|
||||
20250214,161200,661398370,7010,7010,7010,7010,0
|
||||
20250214,161100,661398370,7010,7010,7010,7010,0
|
||||
20250214,161000,661398370,7010,7010,7010,7010,0
|
||||
20250214,160900,661398370,7010,7010,7010,7010,0
|
||||
20250214,160800,661398370,7010,7010,7010,7010,0
|
||||
20250214,160700,661398370,7010,7010,7010,7010,0
|
||||
20250214,160600,661398370,7010,7010,7010,7010,0
|
||||
20250214,160500,661398370,7010,7010,7010,7010,0
|
||||
20250214,160400,661398370,7010,7010,7010,7010,0
|
||||
20250214,160300,661398370,7010,7010,7010,7010,0
|
||||
20250214,160200,661398370,7010,7010,7010,7010,0
|
||||
20250214,160100,661398370,7010,7010,7010,7010,0
|
||||
20250214,160000,661398370,7010,7010,7010,7010,0
|
||||
20250214,155900,661398370,7010,7010,7010,7010,0
|
||||
20250214,155800,661398370,7010,7010,7010,7010,0
|
||||
20250214,155700,661398370,7010,7010,7010,7010,0
|
||||
20250214,155600,661398370,7010,7010,7010,7010,0
|
||||
20250214,155500,661398370,7010,7010,7010,7010,2525
|
||||
20250214,155400,661398370,7010,7010,7010,7010,0
|
||||
20250214,155300,661398370,7010,7010,7010,7010,0
|
||||
20250214,155200,661398370,7010,7010,7010,7010,0
|
||||
20250214,155100,661398370,7010,7010,7010,7010,0
|
||||
20250214,155000,661398370,7010,7010,7010,7010,0
|
||||
20250214,154900,661398370,7010,7010,7010,7010,0
|
||||
20250214,154800,661398370,7010,7010,7010,7010,0
|
||||
20250214,154700,661398370,7010,7010,7010,7010,0
|
||||
20250214,154600,661398370,7010,7010,7010,7010,0
|
||||
20250214,154500,661398370,7010,7010,7010,7010,0
|
||||
20250214,154400,661398370,7010,7010,7010,7010,0
|
||||
20250214,154300,661398370,7010,7010,7010,7010,0
|
||||
20250214,154200,661398370,7010,7010,7010,7010,0
|
||||
20250214,154100,661398370,7010,7010,7010,7010,0
|
||||
20250214,154000,661398370,7010,7010,7010,7010,0
|
||||
20250214,153900,661398370,7010,7010,7010,7010,0
|
||||
20250214,153800,661398370,7010,7010,7010,7010,0
|
||||
20250214,153700,661398370,7010,7010,7010,7010,0
|
||||
20250214,153600,661398370,7010,7010,7010,7010,0
|
||||
20250214,153500,661398370,7010,7010,7010,7010,0
|
||||
20250214,153400,661398370,7010,7010,7010,7010,0
|
||||
20250214,153300,661398370,7010,7010,7010,7010,0
|
||||
20250214,153200,661398370,7010,7010,7010,7010,0
|
||||
20250214,153100,661398370,7010,7010,7010,7010,0
|
||||
20250214,153000,661398370,7010,7010,7010,7010,2525
|
||||
20250214,152900,643698120,7030,7030,7030,7030,0
|
||||
20250214,152800,643698120,7030,7030,7030,7030,0
|
||||
20250214,152700,643698120,7030,7030,7030,7030,0
|
||||
20250214,152600,643698120,7030,7030,7030,7030,0
|
||||
20250214,152500,643698120,7030,7030,7030,7030,0
|
||||
20250214,152400,643698120,7030,7030,7030,7030,0
|
||||
20250214,152300,643698120,7030,7030,7030,7030,0
|
||||
20250214,152200,643698120,7030,7030,7030,7030,0
|
||||
20250214,152100,643698120,7030,7030,7030,7030,0
|
||||
20250214,152000,643698120,7030,7030,7030,7030,0
|
||||
20250214,151900,643698120,7030,7050,7050,7020,597
|
||||
20250214,151800,639502830,7060,7060,7060,7060,0
|
||||
20250214,151700,639502830,7060,7060,7060,7060,29
|
||||
20250214,151600,639298090,7020,7020,7020,7020,570
|
||||
20250214,151500,635296690,7020,7040,7040,7020,1930
|
||||
20250214,151400,621728210,7040,7040,7040,7040,0
|
||||
20250214,151300,621728210,7040,7040,7040,7040,0
|
||||
20250214,151200,621728210,7040,7040,7040,7040,0
|
||||
20250214,151100,621728210,7040,7040,7040,7040,0
|
||||
20250214,151000,621728210,7040,7050,7050,7040,503
|
||||
20250214,150900,618184120,7040,7040,7040,7040,0
|
||||
20250214,150800,618184120,7040,7040,7040,7040,171
|
||||
20250214,150700,616980280,7040,7040,7040,7040,100
|
||||
20250214,150600,616276280,7040,7050,7050,7040,471
|
||||
20250214,150500,612957050,7050,7050,7050,7050,6
|
||||
20250214,150400,612914750,7050,7050,7050,7050,0
|
||||
20250214,150300,612914750,7050,7040,7050,7040,201
|
||||
20250214,150200,611499700,7050,7050,7050,7050,6
|
||||
20250214,150100,611457400,7050,7050,7050,7050,0
|
||||
20250214,150000,611457400,7050,7040,7050,7040,427
|
||||
20250214,145900,608451310,7040,7040,7040,7040,0
|
||||
20250214,145800,608451310,7040,7040,7040,7040,0
|
||||
20250214,145700,608451310,7040,7040,7040,7040,0
|
||||
20250214,145600,608451310,7040,7070,7070,7040,4011
|
||||
20250214,145500,580188390,7050,7050,7050,7050,0
|
||||
20250214,145400,580188390,7050,7050,7050,7050,5
|
||||
20250214,145300,580153140,7050,7050,7050,7050,0
|
||||
20250214,145200,580153140,7050,7050,7050,7050,484
|
||||
20250214,145100,576740940,7060,7060,7060,7060,15
|
||||
20250214,145000,576635040,7060,7060,7060,7050,819
|
||||
20250214,144900,570855810,7060,7060,7060,7060,0
|
||||
20250214,144800,570855810,7060,7090,7090,7060,554
|
||||
20250214,144700,566944540,7090,7090,7090,7090,300
|
||||
20250214,144600,564817540,7080,7080,7080,7080,0
|
||||
20250214,144500,564817540,7080,7080,7080,7080,69
|
||||
20250214,144400,564329020,7090,7090,7090,7090,1
|
||||
20250214,144300,564321930,7060,7060,7060,7060,0
|
||||
20250214,144200,564321930,7060,7060,7060,7060,298
|
||||
20250214,144100,562218050,7060,7060,7060,7060,0
|
||||
20250214,144000,562218050,7060,7060,7060,7060,0
|
||||
20250214,143900,562218050,7060,7060,7060,7060,303
|
||||
20250214,143800,560078870,7060,7060,7060,7060,0
|
||||
20250214,143700,560078870,7060,7060,7060,7060,0
|
||||
20250214,143600,560078870,7060,7060,7060,7060,0
|
||||
20250214,143500,560078870,7060,7060,7060,7060,0
|
||||
20250214,143400,560078870,7060,7060,7060,7060,0
|
||||
20250214,143300,560078870,7060,7060,7060,7060,500
|
||||
20250214,143200,556548870,7090,7090,7090,7090,0
|
||||
20250214,143100,556548870,7090,7090,7090,7090,705
|
||||
20250214,143000,551550420,7080,7080,7080,7080,706
|
||||
20250214,142900,546551940,7060,7080,7080,7060,6
|
||||
20250214,142800,546509560,7060,7060,7060,7060,0
|
||||
20250214,142700,546509560,7060,7060,7060,7060,75
|
||||
20250214,142600,545980060,7060,7060,7060,7060,0
|
||||
20250214,142500,545980060,7060,7080,7080,7060,1160
|
||||
20250214,142400,537784550,7070,7070,7070,7070,0
|
||||
20250214,142300,537784550,7070,7070,7070,7070,0
|
||||
20250214,142200,537784550,7070,7070,7070,7070,0
|
||||
20250214,142100,537784550,7070,7070,7070,7070,0
|
||||
20250214,142000,537784550,7070,7070,7070,7070,0
|
||||
20250214,141900,537784550,7070,7070,7070,7070,59
|
||||
20250214,141800,537367420,7070,7070,7070,7070,0
|
||||
20250214,141700,537367420,7070,7070,7070,7070,0
|
||||
20250214,141600,537367420,7070,7080,7080,7070,40
|
||||
20250214,141500,537084590,7070,7070,7070,7070,0
|
||||
20250214,141400,537084590,7070,7070,7070,7070,0
|
||||
20250214,141300,537084590,7070,7070,7070,7070,60
|
||||
20250214,141200,536660390,7090,7090,7090,7090,1
|
||||
20250214,141100,536653300,7060,7060,7060,7060,0
|
||||
20250214,141000,536653300,7060,7060,7060,7060,0
|
||||
20250214,140900,536653300,7060,7060,7060,7060,0
|
||||
20250214,140800,536653300,7060,7070,7070,7060,2766
|
||||
20250214,140700,517113110,7080,7080,7080,7080,0
|
||||
20250214,140600,517113110,7080,7080,7080,7080,12
|
||||
20250214,140500,517028150,7090,7090,7090,7090,0
|
||||
20250214,140400,517028150,7090,7090,7090,7090,10
|
||||
20250214,140300,516957250,7090,7090,7090,7090,22
|
||||
20250214,140200,516801270,7090,7090,7090,7090,0
|
||||
20250214,140100,516801270,7090,7090,7090,7090,7
|
||||
20250214,140000,516751640,7090,7090,7090,7090,63
|
||||
20250214,135900,516304970,7110,7110,7110,7080,85
|
||||
20250214,135800,515703110,7080,7080,7080,7080,0
|
||||
20250214,135700,515703110,7080,7080,7080,7080,700
|
||||
20250214,135600,510747110,7110,7110,7110,7110,5
|
||||
20250214,135500,510711560,7110,7090,7110,7090,151
|
||||
20250214,135400,509640950,7090,7100,7110,7090,2001
|
||||
20250214,135300,495427790,7090,7090,7090,7090,0
|
||||
20250214,135200,495427790,7090,7090,7090,7090,904
|
||||
20250214,135100,489018430,7100,7100,7100,7100,471
|
||||
20250214,135000,485674330,7100,7100,7100,7100,0
|
||||
20250214,134900,485674330,7100,7100,7100,7100,0
|
||||
20250214,134800,485674330,7100,7100,7100,7100,0
|
||||
20250214,134700,485674330,7100,7100,7100,7100,0
|
||||
20250214,134600,485674330,7100,7090,7100,7090,13
|
||||
20250214,134500,485582130,7090,7090,7090,7090,0
|
||||
20250214,134400,485582130,7090,7100,7100,7090,55
|
||||
20250214,134300,485192130,7100,7100,7100,7100,0
|
||||
20250214,134200,485192130,7100,7100,7100,7100,419
|
||||
20250214,134100,482217230,7100,7100,7100,7100,3
|
||||
20250214,134000,482195930,7100,7100,7100,7100,0
|
||||
20250214,133900,482195930,7100,7100,7100,7100,10
|
||||
20250214,133800,482124930,7100,7100,7100,7100,2
|
||||
20250214,133700,482110730,7100,7090,7100,7090,2
|
||||
20250214,133600,482096540,7090,7090,7100,7090,31
|
||||
20250214,133500,481876740,7090,7090,7090,7090,329
|
||||
20250214,133400,479544130,7090,7090,7090,7090,66
|
||||
20250214,133300,479076190,7100,7110,7110,7100,51
|
||||
20250214,133200,478714080,7100,7100,7100,7100,0
|
||||
20250214,133100,478714080,7100,7100,7100,7100,177
|
||||
20250214,133000,477457380,7100,7100,7100,7100,153
|
||||
20250214,132900,476371080,7100,7100,7100,7100,3
|
||||
20250214,132800,476349780,7100,7100,7100,7100,0
|
||||
20250214,132700,476349780,7100,7100,7100,7100,549
|
||||
20250214,132600,472451880,7100,7100,7100,7100,140
|
||||
20250214,132500,471457880,7100,7100,7100,7100,0
|
||||
20250214,132400,471457880,7100,7100,7100,7100,0
|
||||
20250214,132300,471457880,7100,7100,7100,7100,0
|
||||
20250214,132200,471457880,7100,7100,7100,7100,0
|
||||
20250214,132100,471457880,7100,7100,7100,7100,0
|
||||
20250214,132000,471457880,7100,7100,7100,7100,1
|
||||
20250214,131900,471450780,7090,7100,7100,7090,177
|
||||
20250214,131800,470194850,7100,7100,7100,7100,100
|
||||
20250214,131700,469484850,7100,7100,7100,7100,0
|
||||
20250214,131600,469484850,7100,7100,7100,7100,130
|
||||
20250214,131500,468561850,7100,7100,7100,7100,0
|
||||
20250214,131400,468561850,7100,7100,7100,7100,0
|
||||
20250214,131300,468561850,7100,7100,7100,7100,1
|
||||
20250214,131200,468554750,7090,7090,7090,7090,108
|
||||
20250214,131100,467789030,7090,7090,7090,7090,0
|
||||
20250214,131000,467789030,7090,7090,7090,7090,370
|
||||
20250214,130900,465165730,7090,7090,7090,7090,0
|
||||
20250214,130800,465165730,7090,7090,7090,7090,0
|
||||
20250214,130700,465165730,7090,7090,7090,7090,28
|
||||
20250214,130600,464967210,7110,7110,7110,7110,0
|
||||
20250214,130500,464967210,7110,7110,7110,7110,0
|
||||
20250214,130400,464967210,7110,7110,7110,7110,0
|
||||
20250214,130300,464967210,7110,7110,7110,7110,0
|
||||
20250214,130200,464967210,7110,7110,7110,7110,0
|
||||
20250214,130100,464967210,7110,7110,7110,7110,0
|
||||
20250214,130000,464967210,7110,7110,7110,7110,76
|
||||
20250214,125900,464426850,7110,7110,7110,7110,0
|
||||
20250214,125800,464426850,7110,7110,7110,7110,0
|
||||
20250214,125700,464426850,7110,7110,7110,7110,1
|
||||
20250214,125600,464419740,7110,7110,7110,7110,193
|
||||
20250214,125500,463047510,7110,7110,7110,7110,25
|
||||
20250214,125400,462869760,7110,7110,7110,7110,1
|
||||
20250214,125300,462862650,7100,7090,7100,7090,2292
|
||||
20250214,125200,446609450,7090,7090,7090,7090,0
|
||||
20250214,125100,446609450,7090,7060,7090,7050,12524
|
||||
20250214,125000,358165210,7050,7060,7060,7050,1229
|
||||
20250214,124900,349490140,7060,7060,7060,7060,1
|
||||
20250214,124800,349483080,7060,7060,7060,7060,0
|
||||
20250214,124700,349483080,7060,7060,7060,7060,0
|
||||
20250214,124600,349483080,7060,7060,7060,7060,75
|
||||
20250214,124500,348953580,7060,7060,7060,7060,1
|
||||
20250214,124400,348946520,7050,7050,7050,7050,0
|
||||
20250214,124300,348946520,7050,7060,7060,7050,16
|
||||
20250214,124200,348833610,7050,7050,7050,7050,0
|
||||
20250214,124100,348833610,7050,7050,7050,7050,3
|
||||
20250214,124000,348812460,7060,7060,7060,7060,7
|
||||
20250214,123900,348763040,7050,7060,7060,7050,30
|
||||
20250214,123800,348551480,7060,7060,7060,7060,0
|
||||
20250214,123700,348551480,7060,7060,7060,7060,11
|
||||
20250214,123600,348473820,7050,7050,7050,7050,100
|
||||
20250214,123500,347768820,7050,7050,7050,7050,0
|
||||
20250214,123400,347768820,7050,7050,7050,7050,0
|
||||
20250214,123300,347768820,7050,7050,7050,7050,150
|
||||
20250214,123200,346711320,7050,7050,7050,7050,0
|
||||
20250214,123100,346711320,7050,7050,7050,7050,300
|
||||
20250214,123000,344596320,7060,7060,7060,7060,0
|
||||
20250214,122900,344596320,7060,7060,7060,7060,50
|
||||
20250214,122800,344243320,7060,7060,7060,7060,0
|
||||
20250214,122700,344243320,7060,7060,7060,7060,0
|
||||
20250214,122600,344243320,7060,7050,7060,7050,263
|
||||
20250214,122500,342389160,7050,7050,7050,7050,8
|
||||
20250214,122400,342332760,7050,7050,7050,7050,102
|
||||
20250214,122300,341613660,7050,7050,7050,7050,672
|
||||
20250214,122200,336876060,7050,7050,7050,7050,0
|
||||
20250214,122100,336876060,7050,7050,7050,7050,0
|
||||
20250214,122000,336876060,7050,7050,7050,7050,360
|
||||
20250214,121900,334338060,7050,7050,7050,7050,0
|
||||
20250214,121800,334338060,7050,7050,7050,7050,0
|
||||
20250214,121700,334338060,7050,7050,7050,7050,0
|
||||
20250214,121600,334338060,7050,7050,7050,7050,0
|
||||
20250214,121500,334338060,7050,7050,7050,7050,0
|
||||
20250214,121400,334338060,7050,7050,7050,7050,0
|
||||
20250214,121300,334338060,7050,7050,7050,7050,15
|
||||
20250214,121200,334232310,7050,7050,7050,7050,221
|
||||
20250214,121100,332674260,7050,7050,7050,7050,0
|
||||
20250214,121000,332674260,7050,7050,7050,7050,54
|
||||
20250214,120900,332293560,7060,7050,7060,7050,85
|
||||
20250214,120800,331694300,7050,7050,7050,7050,0
|
||||
20250214,120700,331694300,7050,7050,7050,7050,0
|
||||
20250214,120600,331694300,7050,7050,7050,7040,937
|
||||
20250214,120500,325089520,7050,7050,7050,7050,0
|
||||
20250214,120400,325089520,7050,7050,7050,7050,0
|
||||
20250214,120300,325089520,7050,7050,7050,7050,2
|
||||
20250214,120200,325075420,7060,7060,7060,7060,0
|
||||
20250214,120100,325075420,7060,7060,7060,7060,8
|
||||
20250214,120000,325018940,7060,7060,7060,7050,10
|
||||
20250214,115900,324948350,7060,7060,7060,7060,4
|
||||
20250214,115800,324920110,7060,7060,7060,7060,4
|
||||
20250214,115700,324891870,7050,7060,7060,7050,548
|
||||
20250214,115600,321023530,7060,7060,7060,7060,0
|
||||
20250214,115500,321023530,7060,7060,7060,7060,0
|
||||
20250214,115400,321023530,7060,7060,7060,7060,0
|
||||
20250214,115300,321023530,7060,7070,7070,7060,565
|
||||
20250214,115200,317029630,7070,7060,7070,7060,617
|
||||
20250214,115100,312672610,7070,7070,7070,7070,92
|
||||
20250214,115000,312022170,7070,7070,7070,7070,0
|
||||
20250214,114900,312022170,7070,7070,7070,7070,20
|
||||
20250214,114800,311880770,7070,7070,7070,7070,0
|
||||
20250214,114700,311880770,7070,7070,7070,7070,646
|
||||
20250214,114600,307313550,7060,7060,7060,7060,0
|
||||
20250214,114500,307313550,7060,7060,7060,7060,0
|
||||
20250214,114400,307313550,7060,7060,7060,7060,57
|
||||
20250214,114300,306911130,7060,7060,7060,7060,0
|
||||
20250214,114200,306911130,7060,7060,7060,7060,884
|
||||
20250214,114100,300670090,7060,7060,7060,7060,2
|
||||
20250214,114000,300655970,7060,7060,7060,7060,0
|
||||
20250214,113900,300655970,7060,7050,7060,7050,42
|
||||
20250214,113800,300359500,7050,7050,7050,7050,15
|
||||
20250214,113700,300253750,7060,7060,7060,7060,0
|
||||
20250214,113600,300253750,7060,7060,7060,7060,0
|
||||
20250214,113500,300253750,7060,7060,7060,7060,2
|
||||
20250214,113400,300239630,7050,7050,7050,7050,0
|
||||
20250214,113300,300239630,7050,7050,7050,7050,0
|
||||
20250214,113200,300239630,7050,7050,7050,7050,0
|
||||
20250214,113100,300239630,7050,7050,7050,7050,2
|
||||
20250214,113000,300225530,7050,7050,7050,7050,102
|
||||
20250214,112900,299506430,7050,7050,7050,7050,68
|
||||
20250214,112800,299027030,7050,7050,7050,7050,552
|
||||
20250214,112700,295135430,7050,7050,7050,7050,0
|
||||
20250214,112600,295135430,7050,7050,7050,7050,0
|
||||
20250214,112500,295135430,7050,7060,7060,7050,101
|
||||
20250214,112400,294423370,7060,7060,7060,7060,61
|
||||
20250214,112300,293992710,7060,7060,7060,7060,50
|
||||
20250214,112200,293639710,7060,7060,7060,7060,10
|
||||
20250214,112100,293569110,7050,7050,7050,7050,0
|
||||
20250214,112000,293569110,7050,7050,7050,7050,24
|
||||
20250214,111900,293399910,7050,7050,7050,7050,62
|
||||
20250214,111800,292962810,7050,7050,7050,7050,0
|
||||
20250214,111700,292962810,7050,7060,7060,7050,916
|
||||
20250214,111600,286501850,7050,7050,7050,7050,0
|
||||
20250214,111500,286501850,7050,7050,7050,7050,0
|
||||
20250214,111400,286501850,7050,7050,7050,7050,1
|
||||
20250214,111300,286494800,7050,7060,7060,7050,1113
|
||||
20250214,111200,278637560,7070,7060,7070,7060,41
|
||||
20250214,111100,278347950,7060,7060,7060,7060,4
|
||||
20250214,111000,278319710,7060,7060,7060,7060,1
|
||||
20250214,110900,278312650,7050,7070,7070,7050,1643
|
||||
20250214,110800,266715380,7070,7070,7070,7070,0
|
||||
20250214,110700,266715380,7070,7070,7070,7070,0
|
||||
20250214,110600,266715380,7070,7070,7070,7070,1
|
||||
20250214,110500,266708310,7070,7070,7070,7070,0
|
||||
20250214,110400,266708310,7070,7070,7070,7070,0
|
||||
20250214,110300,266708310,7070,7070,7070,7070,50
|
||||
20250214,110200,266354810,7070,7080,7080,7070,150
|
||||
20250214,110100,265293710,7080,7080,7080,7080,0
|
||||
20250214,110000,265293710,7080,7080,7080,7080,0
|
||||
20250214,105900,265293710,7080,7080,7080,7080,5
|
||||
20250214,105800,265258310,7080,7080,7080,7080,0
|
||||
20250214,105700,265258310,7080,7080,7080,7080,0
|
||||
20250214,105600,265258310,7080,7080,7080,7080,371
|
||||
20250214,105500,262631630,7080,7080,7080,7080,3
|
||||
20250214,105400,262610390,7080,7080,7080,7080,16
|
||||
20250214,105300,262497110,7080,7070,7080,7070,49
|
||||
20250214,105200,262150610,7070,7080,7080,7070,358
|
||||
20250214,105100,259616550,7070,7070,7070,7070,0
|
||||
20250214,105000,259616550,7070,7070,7070,7070,3
|
||||
20250214,104900,259595340,7080,7080,7080,7080,200
|
||||
20250214,104800,258179340,7090,7090,7090,7090,0
|
||||
20250214,104700,258179340,7090,7090,7090,7090,1
|
||||
20250214,104600,258172250,7070,7070,7070,7070,0
|
||||
20250214,104500,258172250,7070,7070,7070,7070,0
|
||||
20250214,104400,258172250,7070,7070,7070,7070,0
|
||||
20250214,104300,258172250,7070,7070,7070,7070,2
|
||||
20250214,104200,258158110,7060,7060,7060,7060,0
|
||||
20250214,104100,258158110,7060,7060,7060,7060,0
|
||||
20250214,104000,258158110,7060,7070,7070,7060,800
|
||||
20250214,103900,252508180,7070,7070,7070,7070,1
|
||||
20250214,103800,252501110,7090,7090,7090,7090,0
|
||||
20250214,103700,252501110,7090,7090,7090,7090,30
|
||||
20250214,103600,252288410,7090,7080,7090,7080,61
|
||||
20250214,103500,251856520,7080,7080,7080,7080,0
|
||||
20250214,103400,251856520,7080,7080,7080,7080,0
|
||||
20250214,103300,251856520,7080,7080,7080,7080,104
|
||||
20250214,103200,251120200,7080,7080,7080,7070,313
|
||||
20250214,103100,248904830,7080,7080,7080,7080,52
|
||||
20250214,103000,248536670,7080,7080,7080,7080,22
|
||||
20250214,102900,248380910,7050,7050,7050,7050,0
|
||||
20250214,102800,248380910,7050,7050,7050,7050,0
|
||||
20250214,102700,248380910,7050,7050,7050,7050,104
|
||||
20250214,102600,247647710,7080,7080,7080,7080,1
|
||||
20250214,102500,247640630,7080,7080,7080,7080,0
|
||||
20250214,102400,247640630,7080,7080,7080,7080,50
|
||||
20250214,102300,247286630,7080,7070,7080,7050,2356
|
||||
20250214,102200,230661260,7060,7060,7060,7060,263
|
||||
20250214,102100,228804480,7070,7070,7080,7070,142
|
||||
20250214,102000,227800340,7070,7080,7080,7060,50
|
||||
20250214,101900,227447100,7080,7070,7080,7070,321
|
||||
20250214,101800,225177620,7080,7080,7080,7080,1
|
||||
20250214,101700,225170540,7080,7080,7080,7080,4
|
||||
20250214,101600,225142220,7080,7080,7080,7080,1
|
||||
20250214,101500,225135140,7080,7080,7090,7080,122
|
||||
20250214,101400,224271360,7090,7070,7090,7070,20
|
||||
20250214,101300,224129840,7090,7090,7090,7090,1
|
||||
20250214,101200,224122750,7070,7080,7080,7070,127
|
||||
20250214,101100,223224810,7090,7090,7090,7090,1
|
||||
20250214,101000,223217720,7090,7090,7090,7090,3
|
||||
20250214,100900,223196450,7090,7090,7090,7090,56
|
||||
20250214,100800,222799410,7090,7070,7090,7070,64
|
||||
20250214,100700,222346870,7090,7090,7090,7090,10
|
||||
20250214,100600,222275970,7090,7070,7090,7070,7
|
||||
20250214,100500,222226400,7070,7070,7070,7070,5
|
||||
20250214,100400,222191050,7100,7100,7100,7100,4
|
||||
20250214,100300,222162650,7100,7070,7100,7060,50
|
||||
20250214,100200,221809600,7070,7070,7070,7070,366
|
||||
20250214,100100,219221980,7070,7080,7080,7070,333
|
||||
20250214,100000,216865970,7080,7100,7100,7080,4487
|
||||
20250214,095900,185069950,7090,7090,7090,7090,7
|
||||
20250214,095800,185020320,7090,7090,7090,7090,54
|
||||
20250214,095700,184637460,7090,7090,7090,7090,3
|
||||
20250214,095600,184616190,7090,7090,7090,7090,9
|
||||
20250214,095500,184552380,7080,7080,7080,7080,0
|
||||
20250214,095400,184552380,7080,7080,7080,7080,0
|
||||
20250214,095300,184552380,7080,7080,7080,7080,0
|
||||
20250214,095200,184552380,7080,7090,7110,7080,313
|
||||
20250214,095100,182330420,7090,7090,7090,7090,2
|
||||
20250214,095000,182316240,7110,7110,7110,7110,0
|
||||
20250214,094900,182316240,7110,7110,7110,7110,140
|
||||
20250214,094800,181320840,7090,7090,7090,7090,15
|
||||
20250214,094700,181214490,7090,7100,7100,7090,980
|
||||
20250214,094600,174256620,7110,7110,7110,7110,104
|
||||
20250214,094500,173517180,7110,7110,7110,7110,15
|
||||
20250214,094400,173410530,7130,7130,7130,7130,1
|
||||
20250214,094300,173403400,7130,7130,7130,7130,5
|
||||
20250214,094200,173367750,7100,7130,7130,7100,303
|
||||
20250214,094100,171207870,7100,7100,7100,7100,0
|
||||
20250214,094000,171207870,7100,7130,7130,7100,13
|
||||
20250214,093900,171115270,7130,7130,7130,7130,1
|
||||
20250214,093800,171108140,7130,7130,7130,7130,0
|
||||
20250214,093700,171108140,7130,7100,7130,7100,27
|
||||
20250214,093600,170916410,7100,7100,7100,7100,29
|
||||
20250214,093500,170710510,7100,7120,7120,7100,119
|
||||
20250214,093400,169863410,7120,7120,7120,7120,5
|
||||
20250214,093300,169827810,7080,7120,7120,7080,56
|
||||
20250214,093200,169431070,7130,7130,7130,7130,0
|
||||
20250214,093100,169431070,7130,7100,7130,7100,815
|
||||
20250214,093000,163626200,7070,7090,7090,7070,187
|
||||
20250214,092900,162301730,7070,7090,7090,7070,1442
|
||||
20250214,092800,152102600,7090,7100,7100,7090,200
|
||||
20250214,092700,150683600,7100,7110,7110,7100,1734
|
||||
20250214,092600,138355230,7120,7110,7120,7110,376
|
||||
20250214,092500,135680420,7110,7110,7110,7110,352
|
||||
20250214,092400,133177700,7100,7100,7100,7100,468
|
||||
20250214,092300,129854900,7100,7100,7100,7100,2842
|
||||
20250214,092200,109676700,7080,7090,7090,7080,200
|
||||
20250214,092100,108260370,7080,7080,7080,7080,0
|
||||
20250214,092000,108260370,7080,7080,7080,7080,0
|
||||
20250214,091900,108260370,7080,7080,7080,7080,63
|
||||
20250214,091800,107814330,7090,7090,7090,7090,0
|
||||
20250214,091700,107814330,7090,7100,7100,7090,106
|
||||
20250214,091600,107062410,7100,7100,7100,7100,5
|
||||
20250214,091500,107026910,7100,7100,7100,7100,0
|
||||
20250214,091400,107026910,7100,7080,7100,7080,367
|
||||
20250214,091300,104422310,7110,7110,7110,7110,1
|
||||
20250214,091200,104415200,7070,7070,7070,7070,59
|
||||
20250214,091100,103998070,7100,7100,7100,7100,141
|
||||
20250214,091000,102996970,7100,7070,7100,7070,132
|
||||
20250214,090900,102061390,7070,7090,7100,7050,1656
|
||||
20250214,090800,90345080,7090,7100,7100,7090,3360
|
||||
20250214,090700,66491560,7090,7100,7100,7090,2079
|
||||
20250214,090600,51732290,7100,7120,7120,7100,1124
|
||||
20250214,090500,43736630,7120,7110,7150,7110,120
|
||||
20250214,090400,42879340,7110,7100,7150,7100,142
|
||||
20250214,090300,41870420,7150,7150,7150,7150,6
|
||||
20250214,090200,41827520,7160,7090,7160,7090,2688
|
||||
20250214,090100,22748600,7090,7090,7090,7090,2
|
||||
20250214,090000,22734420,7070,7170,7170,7060,3183
|
||||
|
Reference in New Issue
Block a user