Update 2025-02-14 2854 candle_min
This commit is contained in:
664
088340/min/candle-20250214.csv
Normal file
664
088340/min/candle-20250214.csv
Normal file
@@ -0,0 +1,664 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,200200,700090870,12000,12000,12000,12000,2131
|
||||
20250214,200100,700090870,12000,12000,12000,12000,0
|
||||
20250214,200000,700090870,12000,12000,12000,12000,0
|
||||
20250214,195900,700090870,12000,12000,12000,12000,0
|
||||
20250214,195800,700090870,12000,12000,12000,12000,0
|
||||
20250214,195700,700090870,12000,12000,12000,12000,0
|
||||
20250214,195600,700090870,12000,12000,12000,12000,0
|
||||
20250214,195500,700090870,12000,12000,12000,12000,0
|
||||
20250214,195400,700090870,12000,12000,12000,12000,0
|
||||
20250214,195300,700090870,12000,12000,12000,12000,0
|
||||
20250214,195200,700090870,12000,12000,12000,12000,0
|
||||
20250214,195100,700090870,12000,12000,12000,12000,0
|
||||
20250214,195000,700090870,12000,12000,12000,12000,0
|
||||
20250214,194900,700090870,12000,12000,12000,12000,0
|
||||
20250214,194800,700090870,12000,12000,12000,12000,0
|
||||
20250214,194700,700090870,12000,12000,12000,12000,0
|
||||
20250214,194600,700090870,12000,12000,12000,12000,0
|
||||
20250214,194500,700090870,12000,12000,12000,12000,0
|
||||
20250214,194400,700090870,12000,12000,12000,12000,0
|
||||
20250214,194300,700090870,12000,12000,12000,12000,0
|
||||
20250214,194200,700090870,12000,12000,12000,12000,0
|
||||
20250214,194100,700090870,12000,12000,12000,12000,0
|
||||
20250214,194000,700090870,12000,12000,12000,12000,0
|
||||
20250214,193900,700090870,12000,12000,12000,12000,0
|
||||
20250214,193800,700090870,12000,12000,12000,12000,0
|
||||
20250214,193700,700090870,12000,12000,12000,12000,0
|
||||
20250214,193600,700090870,12000,12000,12000,12000,0
|
||||
20250214,193500,700090870,12000,12000,12000,12000,0
|
||||
20250214,193400,700090870,12000,12000,12000,12000,0
|
||||
20250214,193300,700090870,12000,12000,12000,12000,0
|
||||
20250214,193200,700090870,12000,12000,12000,12000,2131
|
||||
20250214,193100,700090870,12000,12000,12000,12000,0
|
||||
20250214,193000,700090870,12000,12000,12000,12000,0
|
||||
20250214,192900,700090870,12000,12000,12000,12000,0
|
||||
20250214,192800,700090870,12000,12000,12000,12000,0
|
||||
20250214,192700,700090870,12000,12000,12000,12000,0
|
||||
20250214,192600,700090870,12000,12000,12000,12000,0
|
||||
20250214,192500,700090870,12000,12000,12000,12000,0
|
||||
20250214,192400,700090870,12000,12000,12000,12000,0
|
||||
20250214,192300,700090870,12000,12000,12000,12000,0
|
||||
20250214,192200,700090870,12000,12000,12000,12000,0
|
||||
20250214,192100,700090870,12000,12000,12000,12000,0
|
||||
20250214,192000,700090870,12000,12000,12000,12000,0
|
||||
20250214,191900,700090870,12000,12000,12000,12000,0
|
||||
20250214,191800,700090870,12000,12000,12000,12000,0
|
||||
20250214,191700,700090870,12000,12000,12000,12000,0
|
||||
20250214,191600,700090870,12000,12000,12000,12000,0
|
||||
20250214,191500,700090870,12000,12000,12000,12000,0
|
||||
20250214,191400,700090870,12000,12000,12000,12000,0
|
||||
20250214,191300,700090870,12000,12000,12000,12000,0
|
||||
20250214,191200,700090870,12000,12000,12000,12000,0
|
||||
20250214,191100,700090870,12000,12000,12000,12000,0
|
||||
20250214,191000,700090870,12000,12000,12000,12000,0
|
||||
20250214,190900,700090870,12000,12000,12000,12000,0
|
||||
20250214,190800,700090870,12000,12000,12000,12000,0
|
||||
20250214,190700,700090870,12000,12000,12000,12000,0
|
||||
20250214,190600,700090870,12000,12000,12000,12000,0
|
||||
20250214,190500,700090870,12000,12000,12000,12000,0
|
||||
20250214,190400,700090870,12000,12000,12000,12000,0
|
||||
20250214,190300,700090870,12000,12000,12000,12000,0
|
||||
20250214,190200,700090870,12000,12000,12000,12000,2131
|
||||
20250214,190100,700090870,12000,12000,12000,12000,0
|
||||
20250214,190000,700090870,12000,12000,12000,12000,0
|
||||
20250214,185900,700090870,12000,12000,12000,12000,0
|
||||
20250214,185800,700090870,12000,12000,12000,12000,0
|
||||
20250214,185700,700090870,12000,12000,12000,12000,0
|
||||
20250214,185600,700090870,12000,12000,12000,12000,0
|
||||
20250214,185500,700090870,12000,12000,12000,12000,0
|
||||
20250214,185400,700090870,12000,12000,12000,12000,0
|
||||
20250214,185300,700090870,12000,12000,12000,12000,0
|
||||
20250214,185200,700090870,12000,12000,12000,12000,0
|
||||
20250214,185100,700090870,12000,12000,12000,12000,0
|
||||
20250214,185000,700090870,12000,12000,12000,12000,0
|
||||
20250214,184900,700090870,12000,12000,12000,12000,0
|
||||
20250214,184800,700090870,12000,12000,12000,12000,0
|
||||
20250214,184700,700090870,12000,12000,12000,12000,0
|
||||
20250214,184600,700090870,12000,12000,12000,12000,0
|
||||
20250214,184500,700090870,12000,12000,12000,12000,0
|
||||
20250214,184400,700090870,12000,12000,12000,12000,0
|
||||
20250214,184300,700090870,12000,12000,12000,12000,0
|
||||
20250214,184200,700090870,12000,12000,12000,12000,0
|
||||
20250214,184100,700090870,12000,12000,12000,12000,0
|
||||
20250214,184000,700090870,12000,12000,12000,12000,0
|
||||
20250214,183900,700090870,12000,12000,12000,12000,0
|
||||
20250214,183800,700090870,12000,12000,12000,12000,0
|
||||
20250214,183700,700090870,12000,12000,12000,12000,0
|
||||
20250214,183600,700090870,12000,12000,12000,12000,0
|
||||
20250214,183500,700090870,12000,12000,12000,12000,0
|
||||
20250214,183400,700090870,12000,12000,12000,12000,0
|
||||
20250214,183300,700090870,12000,12000,12000,12000,0
|
||||
20250214,183200,700090870,12000,12000,12000,12000,2131
|
||||
20250214,183100,700090870,12000,12000,12000,12000,0
|
||||
20250214,183000,700090870,12000,12000,12000,12000,0
|
||||
20250214,182900,700090870,12000,12000,12000,12000,0
|
||||
20250214,182800,700090870,12000,12000,12000,12000,0
|
||||
20250214,182700,700090870,12000,12000,12000,12000,0
|
||||
20250214,182600,700090870,12000,12000,12000,12000,0
|
||||
20250214,182500,700090870,12000,12000,12000,12000,0
|
||||
20250214,182400,700090870,12000,12000,12000,12000,0
|
||||
20250214,182300,700090870,12000,12000,12000,12000,0
|
||||
20250214,182200,700090870,12000,12000,12000,12000,0
|
||||
20250214,182100,700090870,12000,12000,12000,12000,0
|
||||
20250214,182000,700090870,12000,12000,12000,12000,0
|
||||
20250214,181900,700090870,12000,12000,12000,12000,0
|
||||
20250214,181800,700090870,12000,12000,12000,12000,0
|
||||
20250214,181700,700090870,12000,12000,12000,12000,0
|
||||
20250214,181600,700090870,12000,12000,12000,12000,0
|
||||
20250214,181500,700090870,12000,12000,12000,12000,0
|
||||
20250214,181400,700090870,12000,12000,12000,12000,0
|
||||
20250214,181300,700090870,12000,12000,12000,12000,0
|
||||
20250214,181200,700090870,12000,12000,12000,12000,0
|
||||
20250214,181100,700090870,12000,12000,12000,12000,0
|
||||
20250214,181000,700090870,12000,12000,12000,12000,0
|
||||
20250214,180900,700090870,12000,12000,12000,12000,0
|
||||
20250214,180800,700090870,12000,12000,12000,12000,0
|
||||
20250214,180700,700090870,12000,12000,12000,12000,0
|
||||
20250214,180600,700090870,12000,12000,12000,12000,0
|
||||
20250214,180500,700090870,12000,12000,12000,12000,0
|
||||
20250214,180400,700090870,12000,12000,12000,12000,0
|
||||
20250214,180300,700090870,12000,12000,12000,12000,0
|
||||
20250214,180200,700090870,12000,12000,12000,12000,2131
|
||||
20250214,180100,700090870,12000,12000,12000,12000,0
|
||||
20250214,180000,700090870,12000,12000,12000,12000,0
|
||||
20250214,175900,700090870,12000,12000,12000,12000,0
|
||||
20250214,175800,700090870,12000,12000,12000,12000,0
|
||||
20250214,175700,700090870,12000,12000,12000,12000,0
|
||||
20250214,175600,700090870,12000,12000,12000,12000,0
|
||||
20250214,175500,700090870,12000,12000,12000,12000,0
|
||||
20250214,175400,700090870,12000,12000,12000,12000,0
|
||||
20250214,175300,700090870,12000,12000,12000,12000,0
|
||||
20250214,175200,700090870,12000,12000,12000,12000,0
|
||||
20250214,175100,700090870,12000,12000,12000,12000,0
|
||||
20250214,175000,700090870,12000,12000,12000,12000,0
|
||||
20250214,174900,700090870,12000,12000,12000,12000,0
|
||||
20250214,174800,700090870,12000,12000,12000,12000,0
|
||||
20250214,174700,700090870,12000,12000,12000,12000,0
|
||||
20250214,174600,700090870,12000,12000,12000,12000,0
|
||||
20250214,174500,700090870,12000,12000,12000,12000,0
|
||||
20250214,174400,700090870,12000,12000,12000,12000,0
|
||||
20250214,174300,700090870,12000,12000,12000,12000,0
|
||||
20250214,174200,700090870,12000,12000,12000,12000,0
|
||||
20250214,174100,700090870,12000,12000,12000,12000,0
|
||||
20250214,174000,700090870,12000,12000,12000,12000,0
|
||||
20250214,173900,700090870,12000,12000,12000,12000,0
|
||||
20250214,173800,700090870,12000,12000,12000,12000,0
|
||||
20250214,173700,700090870,12000,12000,12000,12000,0
|
||||
20250214,173600,700090870,12000,12000,12000,12000,0
|
||||
20250214,173500,700090870,12000,12000,12000,12000,0
|
||||
20250214,173400,700090870,12000,12000,12000,12000,0
|
||||
20250214,173300,700090870,12000,12000,12000,12000,0
|
||||
20250214,173200,700090870,12000,12000,12000,12000,2131
|
||||
20250214,173100,700090870,12000,12000,12000,12000,0
|
||||
20250214,173000,700090870,12000,12000,12000,12000,0
|
||||
20250214,172900,700090870,12000,12000,12000,12000,0
|
||||
20250214,172800,700090870,12000,12000,12000,12000,0
|
||||
20250214,172700,700090870,12000,12000,12000,12000,0
|
||||
20250214,172600,700090870,12000,12000,12000,12000,0
|
||||
20250214,172500,700090870,12000,12000,12000,12000,0
|
||||
20250214,172400,700090870,12000,12000,12000,12000,0
|
||||
20250214,172300,700090870,12000,12000,12000,12000,0
|
||||
20250214,172200,700090870,12000,12000,12000,12000,0
|
||||
20250214,172100,700090870,12000,12000,12000,12000,0
|
||||
20250214,172000,700090870,12000,12000,12000,12000,0
|
||||
20250214,171900,700090870,12000,12000,12000,12000,0
|
||||
20250214,171800,700090870,12000,12000,12000,12000,0
|
||||
20250214,171700,700090870,12000,12000,12000,12000,0
|
||||
20250214,171600,700090870,12000,12000,12000,12000,0
|
||||
20250214,171500,700090870,12000,12000,12000,12000,0
|
||||
20250214,171400,700090870,12000,12000,12000,12000,0
|
||||
20250214,171300,700090870,12000,12000,12000,12000,0
|
||||
20250214,171200,700090870,12000,12000,12000,12000,0
|
||||
20250214,171100,700090870,12000,12000,12000,12000,0
|
||||
20250214,171000,700090870,12000,12000,12000,12000,0
|
||||
20250214,170900,700090870,12000,12000,12000,12000,0
|
||||
20250214,170800,700090870,12000,12000,12000,12000,0
|
||||
20250214,170700,700090870,12000,12000,12000,12000,0
|
||||
20250214,170600,700090870,12000,12000,12000,12000,0
|
||||
20250214,170500,700090870,12000,12000,12000,12000,0
|
||||
20250214,170400,700090870,12000,12000,12000,12000,0
|
||||
20250214,170300,700090870,12000,12000,12000,12000,0
|
||||
20250214,170200,700090870,12000,12000,12000,12000,2131
|
||||
20250214,170100,700090870,12000,12000,12000,12000,0
|
||||
20250214,170000,700090870,12000,12000,12000,12000,0
|
||||
20250214,165900,700090870,12000,12000,12000,12000,0
|
||||
20250214,165800,700090870,12000,12000,12000,12000,0
|
||||
20250214,165700,700090870,12000,12000,12000,12000,0
|
||||
20250214,165600,700090870,12000,12000,12000,12000,0
|
||||
20250214,165500,700090870,12000,12000,12000,12000,0
|
||||
20250214,165400,700090870,12000,12000,12000,12000,0
|
||||
20250214,165300,700090870,12000,12000,12000,12000,0
|
||||
20250214,165200,700090870,12000,12000,12000,12000,0
|
||||
20250214,165100,700090870,12000,12000,12000,12000,0
|
||||
20250214,165000,700090870,12000,12000,12000,12000,0
|
||||
20250214,164900,700090870,12000,12000,12000,12000,0
|
||||
20250214,164800,700090870,12000,12000,12000,12000,0
|
||||
20250214,164700,700090870,12000,12000,12000,12000,0
|
||||
20250214,164600,700090870,12000,12000,12000,12000,0
|
||||
20250214,164500,700090870,12000,12000,12000,12000,0
|
||||
20250214,164400,700090870,12000,12000,12000,12000,0
|
||||
20250214,164300,700090870,12000,12000,12000,12000,0
|
||||
20250214,164200,700090870,12000,12000,12000,12000,0
|
||||
20250214,164100,700090870,12000,12000,12000,12000,0
|
||||
20250214,164000,700090870,12000,12000,12000,12000,0
|
||||
20250214,163900,700090870,12000,12000,12000,12000,0
|
||||
20250214,163800,700090870,12000,12000,12000,12000,0
|
||||
20250214,163700,700090870,12000,12000,12000,12000,0
|
||||
20250214,163600,700090870,12000,12000,12000,12000,0
|
||||
20250214,163500,700090870,12000,12000,12000,12000,0
|
||||
20250214,163400,700090870,12000,12000,12000,12000,0
|
||||
20250214,163300,700090870,12000,12000,12000,12000,0
|
||||
20250214,163200,700090870,12000,12000,12000,12000,2131
|
||||
20250214,163100,700090870,12000,12000,12000,12000,0
|
||||
20250214,163000,700090870,12000,12000,12000,12000,0
|
||||
20250214,162900,700090870,12000,12000,12000,12000,0
|
||||
20250214,162800,700090870,12000,12000,12000,12000,0
|
||||
20250214,162700,700090870,12000,12000,12000,12000,0
|
||||
20250214,162600,700090870,12000,12000,12000,12000,0
|
||||
20250214,162500,700090870,12000,12000,12000,12000,0
|
||||
20250214,162400,700090870,12000,12000,12000,12000,0
|
||||
20250214,162300,700090870,12000,12000,12000,12000,0
|
||||
20250214,162200,700090870,12000,12000,12000,12000,0
|
||||
20250214,162100,700090870,12000,12000,12000,12000,0
|
||||
20250214,162000,700090870,12000,12000,12000,12000,0
|
||||
20250214,161900,700090870,12000,12000,12000,12000,0
|
||||
20250214,161800,700090870,12000,12000,12000,12000,0
|
||||
20250214,161700,700090870,12000,12000,12000,12000,0
|
||||
20250214,161600,700090870,12000,12000,12000,12000,0
|
||||
20250214,161500,700090870,12000,12000,12000,12000,0
|
||||
20250214,161400,700090870,12000,12000,12000,12000,0
|
||||
20250214,161300,700090870,12000,12000,12000,12000,0
|
||||
20250214,161200,700090870,12000,12000,12000,12000,0
|
||||
20250214,161100,700090870,12000,12000,12000,12000,0
|
||||
20250214,161000,700090870,12000,12000,12000,12000,0
|
||||
20250214,160900,700090870,12000,12000,12000,12000,0
|
||||
20250214,160800,700090870,12000,12000,12000,12000,0
|
||||
20250214,160700,700090870,12000,12000,12000,12000,0
|
||||
20250214,160600,700090870,12000,12000,12000,12000,0
|
||||
20250214,160500,700090870,12000,12000,12000,12000,0
|
||||
20250214,160400,700090870,12000,12000,12000,12000,0
|
||||
20250214,160300,700090870,12000,12000,12000,12000,0
|
||||
20250214,160200,700090870,12000,12000,12000,12000,2131
|
||||
20250214,160100,700090870,12000,12000,12000,12000,0
|
||||
20250214,160000,700090870,12000,12000,12000,12000,0
|
||||
20250214,155900,700090870,12000,12000,12000,12000,0
|
||||
20250214,155800,700090870,12000,12000,12000,12000,0
|
||||
20250214,155700,700090870,12000,12000,12000,12000,0
|
||||
20250214,155600,700090870,12000,12000,12000,12000,0
|
||||
20250214,155500,700090870,12000,12000,12000,12000,0
|
||||
20250214,155400,700090870,12000,12000,12000,12000,0
|
||||
20250214,155300,700090870,12000,12000,12000,12000,0
|
||||
20250214,155200,700090870,12000,12000,12000,12000,0
|
||||
20250214,155100,700090870,12000,12000,12000,12000,0
|
||||
20250214,155000,700090870,12000,12000,12000,12000,0
|
||||
20250214,154900,700090870,12000,12000,12000,12000,0
|
||||
20250214,154800,700090870,12000,12000,12000,12000,0
|
||||
20250214,154700,700090870,12000,12000,12000,12000,0
|
||||
20250214,154600,700090870,12000,12000,12000,12000,0
|
||||
20250214,154500,700090870,12000,12000,12000,12000,0
|
||||
20250214,154400,700090870,12000,12000,12000,12000,0
|
||||
20250214,154300,700090870,12000,12000,12000,12000,0
|
||||
20250214,154200,700090870,12000,12000,12000,12000,0
|
||||
20250214,154100,700090870,12000,12000,12000,12000,0
|
||||
20250214,154000,700090870,12000,12000,12000,12000,0
|
||||
20250214,153900,700090870,12000,12000,12000,12000,0
|
||||
20250214,153800,700090870,12000,12000,12000,12000,0
|
||||
20250214,153700,700090870,12000,12000,12000,12000,0
|
||||
20250214,153600,700090870,12000,12000,12000,12000,0
|
||||
20250214,153500,700090870,12000,12000,12000,12000,0
|
||||
20250214,153400,700090870,12000,12000,12000,12000,0
|
||||
20250214,153300,700090870,12000,12000,12000,12000,0
|
||||
20250214,153200,700090870,12000,12000,12000,12000,2131
|
||||
20250214,153100,700090870,12000,12000,12000,12000,0
|
||||
20250214,153000,700090870,12000,12000,12000,12000,2131
|
||||
20250214,152900,674518870,12000,12000,12000,12000,0
|
||||
20250214,152800,674518870,12000,12000,12000,12000,0
|
||||
20250214,152700,674518870,12000,12000,12000,12000,0
|
||||
20250214,152600,674518870,12000,12000,12000,12000,0
|
||||
20250214,152500,674518870,12000,12000,12000,12000,0
|
||||
20250214,152400,674518870,12000,12000,12000,12000,0
|
||||
20250214,152300,674518870,12000,12000,12000,12000,0
|
||||
20250214,152200,674518870,12000,12000,12000,12000,0
|
||||
20250214,152100,674518870,12000,12000,12000,12000,0
|
||||
20250214,152000,674518870,12000,12000,12000,12000,0
|
||||
20250214,151900,674518870,12000,11980,12000,11950,70
|
||||
20250214,151800,673681030,11980,11980,11980,11980,44
|
||||
20250214,151700,673153910,11990,11990,11990,11990,35
|
||||
20250214,151600,672734260,11940,11940,11940,11940,0
|
||||
20250214,151500,672734260,11940,11950,11950,11940,100
|
||||
20250214,151400,671540010,12000,12000,12000,12000,1
|
||||
20250214,151300,671528010,11910,11940,11940,11910,483
|
||||
20250214,151200,665761720,11940,11970,11970,11940,243
|
||||
20250214,151100,662858160,11990,11990,11990,11990,30
|
||||
20250214,151000,662498460,12000,12000,12000,12000,0
|
||||
20250214,150900,662498460,12000,12000,12000,12000,0
|
||||
20250214,150800,662498460,12000,12000,12000,12000,0
|
||||
20250214,150700,662498460,12000,12000,12000,11950,755
|
||||
20250214,150600,653475210,12000,11970,12000,11950,166
|
||||
20250214,150500,651490660,11990,11990,11990,11990,0
|
||||
20250214,150400,651490660,11990,11950,11990,11950,50
|
||||
20250214,150300,650893120,11990,11990,11990,11990,30
|
||||
20250214,150200,650533420,11990,11950,11990,11920,175
|
||||
20250214,150100,648443400,11940,11980,11980,11910,654
|
||||
20250214,150000,640631380,12030,12030,12030,12030,30
|
||||
20250214,145900,640270480,12030,12030,12030,12030,0
|
||||
20250214,145800,640270480,12030,12030,12030,12030,1
|
||||
20250214,145700,640258450,11980,11980,12030,11980,6
|
||||
20250214,145600,640186520,12030,12030,12030,12030,3
|
||||
20250214,145500,640150430,12030,12030,12030,12030,1
|
||||
20250214,145400,640138400,12000,12000,12000,12000,2
|
||||
20250214,145300,640114400,12000,12000,12000,12000,0
|
||||
20250214,145200,640114400,12000,12070,12070,12000,171
|
||||
20250214,145100,638061980,12070,12070,12070,12070,0
|
||||
20250214,145000,638061980,12070,12070,12070,12070,3
|
||||
20250214,144900,638025770,12070,12010,12070,12010,111
|
||||
20250214,144800,636692000,12020,12020,12020,12020,43
|
||||
20250214,144700,636175140,12080,12080,12080,12080,0
|
||||
20250214,144600,636175140,12080,12080,12080,12080,6
|
||||
20250214,144500,636102660,12080,12080,12080,12080,0
|
||||
20250214,144400,636102660,12080,12070,12080,12070,999
|
||||
20250214,144300,624037030,12080,12080,12080,12080,0
|
||||
20250214,144200,624037030,12080,12030,12080,12030,27
|
||||
20250214,144100,623712170,12030,12030,12030,12030,0
|
||||
20250214,144000,623712170,12030,12040,12040,12030,2
|
||||
20250214,143900,623688100,12020,12020,12020,12020,9
|
||||
20250214,143800,623579920,12010,12080,12080,12010,155
|
||||
20250214,143700,621718300,12090,12090,12090,12090,1
|
||||
20250214,143600,621706210,12100,12100,12100,12100,1
|
||||
20250214,143500,621694110,12020,12040,12040,12020,727
|
||||
20250214,143400,612952050,12050,12050,12050,12050,78
|
||||
20250214,143300,612012150,12100,12100,12100,12100,0
|
||||
20250214,143200,612012150,12100,12100,12100,12100,2
|
||||
20250214,143100,611987950,12100,12100,12100,12100,17
|
||||
20250214,143000,611782250,12100,12060,12100,12050,88
|
||||
20250214,142900,610721280,12100,12100,12100,12100,0
|
||||
20250214,142800,610721280,12100,12100,12100,12100,30
|
||||
20250214,142700,610358280,12070,12080,12080,12070,592
|
||||
20250214,142600,603210120,12090,12090,12090,12090,0
|
||||
20250214,142500,603210120,12090,12090,12090,12090,0
|
||||
20250214,142400,603210120,12090,12090,12090,12090,0
|
||||
20250214,142300,603210120,12090,12120,12120,12090,476
|
||||
20250214,142200,597450570,12130,12140,12140,12130,178
|
||||
20250214,142100,595290650,12110,12140,12140,12110,482
|
||||
20250214,142000,589443630,12100,12100,12100,12100,0
|
||||
20250214,141900,589443630,12100,12190,12190,12100,11
|
||||
20250214,141800,589309630,12190,12190,12190,12190,68
|
||||
20250214,141700,588480710,12190,12190,12190,12190,0
|
||||
20250214,141600,588480710,12190,12190,12190,12190,0
|
||||
20250214,141500,588480710,12190,12190,12190,12190,31
|
||||
20250214,141400,588102820,12190,12190,12190,12190,0
|
||||
20250214,141300,588102820,12190,12190,12190,12190,0
|
||||
20250214,141200,588102820,12190,12150,12190,12090,460
|
||||
20250214,141100,582539940,12090,12090,12090,12090,0
|
||||
20250214,141000,582539940,12090,12150,12150,12090,31
|
||||
20250214,140900,582164860,12090,12100,12100,12090,15
|
||||
20250214,140800,581983500,12090,12100,12100,12090,390
|
||||
20250214,140700,577264680,12100,12110,12110,12100,100
|
||||
20250214,140600,576053780,12100,12100,12100,12100,20
|
||||
20250214,140500,575811780,12150,12150,12150,12150,0
|
||||
20250214,140400,575811780,12150,12150,12150,12150,0
|
||||
20250214,140300,575811780,12150,12150,12150,12150,0
|
||||
20250214,140200,575811780,12150,12150,12150,12150,1
|
||||
20250214,140100,575799630,12100,12100,12100,12100,1
|
||||
20250214,140000,575787530,12100,12100,12100,12100,268
|
||||
20250214,135900,572544730,12080,12080,12080,12080,0
|
||||
20250214,135800,572544730,12080,12080,12080,12080,0
|
||||
20250214,135700,572544730,12080,12080,12080,12080,0
|
||||
20250214,135600,572544730,12080,12090,12090,12080,235
|
||||
20250214,135500,569705530,12090,12090,12090,12090,160
|
||||
20250214,135400,567771130,12090,12090,12090,12090,41
|
||||
20250214,135300,567275440,12090,12100,12100,12090,61
|
||||
20250214,135200,566537630,12110,12110,12110,12110,60
|
||||
20250214,135100,565811030,12120,12120,12120,12120,81
|
||||
20250214,135000,564829310,12200,12200,12200,12200,0
|
||||
20250214,134900,564829310,12200,12200,12200,12200,0
|
||||
20250214,134800,564829310,12200,12200,12200,12200,0
|
||||
20250214,134700,564829310,12200,12200,12200,12200,0
|
||||
20250214,134600,564829310,12200,12200,12200,12200,0
|
||||
20250214,134500,564829310,12200,12200,12200,12200,0
|
||||
20250214,134400,564829310,12200,12200,12200,12200,0
|
||||
20250214,134300,564829310,12200,12200,12200,12200,1
|
||||
20250214,134200,564817110,12100,12110,12110,12100,50
|
||||
20250214,134100,564211810,12130,12220,12220,12130,124
|
||||
20250214,134000,562707600,12160,12160,12160,12160,10
|
||||
20250214,133900,562586000,12260,12260,12260,12260,0
|
||||
20250214,133800,562586000,12260,12260,12260,12260,0
|
||||
20250214,133700,562586000,12260,12260,12260,12260,0
|
||||
20250214,133600,562586000,12260,12260,12260,12260,0
|
||||
20250214,133500,562586000,12260,12260,12260,12260,0
|
||||
20250214,133400,562586000,12260,12260,12260,12260,0
|
||||
20250214,133300,562586000,12260,12260,12260,12260,0
|
||||
20250214,133200,562586000,12260,12160,12260,12110,201
|
||||
20250214,133100,560147780,12280,12280,12280,12280,0
|
||||
20250214,133000,560147780,12280,12190,12280,12160,161
|
||||
20250214,132900,558188240,12290,12290,12290,12290,101
|
||||
20250214,132800,556946950,12180,12230,12230,12180,554
|
||||
20250214,132700,550177670,12310,12240,12310,12240,66
|
||||
20250214,132600,549369400,12310,12310,12310,12310,0
|
||||
20250214,132500,549369400,12310,12310,12310,12310,20
|
||||
20250214,132400,549123200,12310,12300,12310,12300,140
|
||||
20250214,132300,547400000,12320,12310,12320,12310,10
|
||||
20250214,132200,547276880,12240,12260,12260,12240,451
|
||||
20250214,132100,541749330,12330,12330,12330,12330,0
|
||||
20250214,132000,541749330,12330,12330,12330,12330,0
|
||||
20250214,131900,541749330,12330,12330,12330,12330,1
|
||||
20250214,131800,541737000,12280,12280,12280,12280,0
|
||||
20250214,131700,541737000,12280,12340,12340,12280,7
|
||||
20250214,131600,541650980,12340,12340,12340,12340,1
|
||||
20250214,131500,541638640,12270,12310,12320,12270,1069
|
||||
20250214,131400,528471510,12310,12280,12310,12280,2749
|
||||
20250214,131300,494665360,12290,12290,12290,12290,0
|
||||
20250214,131200,494665360,12290,12290,12290,12230,1001
|
||||
20250214,131100,482370690,12290,12270,12290,12270,774
|
||||
20250214,131000,472867710,12270,12270,12270,12270,1020
|
||||
20250214,130900,460352310,12270,12260,12270,12260,1000
|
||||
20250214,130800,448083130,12260,12260,12260,12260,10
|
||||
20250214,130700,447960530,12270,12260,12270,12260,57
|
||||
20250214,130600,447261340,12230,12210,12240,12210,838
|
||||
20250214,130500,437017380,12210,12210,12210,12210,0
|
||||
20250214,130400,437017380,12210,12210,12210,12210,0
|
||||
20250214,130300,437017380,12210,12210,12210,12210,32
|
||||
20250214,130200,436626660,12210,12210,12210,12210,0
|
||||
20250214,130100,436626660,12210,12210,12210,12210,0
|
||||
20250214,130000,436626660,12210,12210,12210,12210,0
|
||||
20250214,125900,436626660,12210,12210,12210,12210,200
|
||||
20250214,125800,434184660,12210,12210,12210,12210,0
|
||||
20250214,125700,434184660,12210,12200,12210,12200,2104
|
||||
20250214,125600,408495710,12200,12200,12200,12200,0
|
||||
20250214,125500,408495710,12200,12170,12200,12170,222
|
||||
20250214,125400,405793940,12170,12210,12210,12170,417
|
||||
20250214,125300,400703170,12210,12210,12210,12210,396
|
||||
20250214,125200,395868010,12220,12220,12220,12210,8
|
||||
20250214,125100,395770310,12230,12230,12230,12230,1
|
||||
20250214,125000,395758080,12210,12200,12210,12200,930
|
||||
20250214,124900,384406750,12210,12200,12210,12200,195
|
||||
20250214,124800,382027740,12150,12200,12200,12150,308
|
||||
20250214,124700,378283610,12210,12210,12210,12210,81
|
||||
20250214,124600,377294600,12160,12160,12160,12160,3
|
||||
20250214,124500,377258120,12160,12190,12200,12150,383
|
||||
20250214,124400,372588320,12170,12160,12170,12160,290
|
||||
20250214,124300,369059420,12160,12160,12160,12160,0
|
||||
20250214,124200,369059420,12160,12150,12160,12150,28
|
||||
20250214,124100,368719210,12160,12160,12160,12160,0
|
||||
20250214,124000,368719210,12160,12160,12160,12160,147
|
||||
20250214,123900,366931690,12160,12160,12160,12160,1
|
||||
20250214,123800,366919530,12150,12150,12160,12150,697
|
||||
20250214,123700,358450970,12150,12120,12150,12120,5
|
||||
20250214,123600,358390340,12120,12120,12120,12120,0
|
||||
20250214,123500,358390340,12120,12120,12120,12120,0
|
||||
20250214,123400,358390340,12120,12120,12120,12120,20
|
||||
20250214,123300,358147940,12120,12120,12120,12120,100
|
||||
20250214,123200,356935940,12150,12150,12150,12150,8
|
||||
20250214,123100,356838740,12150,12150,12150,12150,0
|
||||
20250214,123000,356838740,12150,12150,12150,12150,0
|
||||
20250214,122900,356838740,12150,12150,12150,12150,0
|
||||
20250214,122800,356838740,12150,12150,12150,12150,0
|
||||
20250214,122700,356838740,12150,12150,12150,12150,1
|
||||
20250214,122600,356826590,12120,12140,12140,12120,108
|
||||
20250214,122500,355515630,12140,12130,12140,12130,1000
|
||||
20250214,122400,343377950,12140,12140,12140,12140,0
|
||||
20250214,122300,343377950,12140,12140,12140,12140,0
|
||||
20250214,122200,343377950,12140,12090,12140,12090,101
|
||||
20250214,122100,342156810,12140,12140,12140,12140,1
|
||||
20250214,122000,342144670,12140,12140,12140,12140,0
|
||||
20250214,121900,342144670,12140,12140,12140,12140,0
|
||||
20250214,121800,342144670,12140,12140,12140,12140,1
|
||||
20250214,121700,342132530,12090,12140,12140,12090,170
|
||||
20250214,121600,340077180,12090,12100,12100,12090,1244
|
||||
20250214,121500,325025740,12140,12140,12140,12140,36
|
||||
20250214,121400,324588700,12140,12100,12140,12100,3
|
||||
20250214,121300,324552360,12150,12150,12150,12150,0
|
||||
20250214,121200,324552360,12150,12150,12150,12150,0
|
||||
20250214,121100,324552360,12150,12150,12150,12150,0
|
||||
20250214,121000,324552360,12150,12150,12150,12150,30
|
||||
20250214,120900,324187860,12150,12150,12150,12150,0
|
||||
20250214,120800,324187860,12150,12150,12150,12150,0
|
||||
20250214,120700,324187860,12150,12120,12150,12100,349
|
||||
20250214,120600,319961330,12160,12160,12160,12160,0
|
||||
20250214,120500,319961330,12160,12160,12160,12160,0
|
||||
20250214,120400,319961330,12160,12160,12160,12160,1
|
||||
20250214,120300,319949170,12150,12150,12150,12150,280
|
||||
20250214,120200,316547170,12150,12090,12150,12090,640
|
||||
20250214,120100,308774240,12100,12100,12100,12100,1
|
||||
20250214,120000,308762140,12130,12130,12130,12130,100
|
||||
20250214,115900,307549140,12130,12130,12130,12130,0
|
||||
20250214,115800,307549140,12130,12130,12130,12130,0
|
||||
20250214,115700,307549140,12130,12090,12130,12090,36
|
||||
20250214,115600,307113180,12090,12090,12090,12080,27
|
||||
20250214,115500,306786800,12150,12150,12150,12150,0
|
||||
20250214,115400,306786800,12150,12150,12150,12150,0
|
||||
20250214,115300,306786800,12150,12150,12150,12150,0
|
||||
20250214,115200,306786800,12150,12150,12150,12150,140
|
||||
20250214,115100,305085800,12150,12120,12150,12120,1501
|
||||
20250214,115000,286855910,12120,12120,12120,12120,0
|
||||
20250214,114900,286855910,12120,12120,12120,12120,0
|
||||
20250214,114800,286855910,12120,12120,12120,12120,0
|
||||
20250214,114700,286855910,12120,12100,12120,12100,10
|
||||
20250214,114600,286734870,12100,12100,12100,12100,2
|
||||
20250214,114500,286710670,12100,12100,12100,12100,0
|
||||
20250214,114400,286710670,12100,12100,12100,12100,10
|
||||
20250214,114300,286589670,12100,12100,12100,12100,30
|
||||
20250214,114200,286226670,12100,12100,12100,12100,8
|
||||
20250214,114100,286129870,12100,12100,12100,12100,0
|
||||
20250214,114000,286129870,12100,12100,12100,12100,1
|
||||
20250214,113900,286117770,12050,12060,12060,12050,342
|
||||
20250214,113800,281996570,12100,12100,12100,12100,21
|
||||
20250214,113700,281742470,12100,12100,12100,12100,1
|
||||
20250214,113600,281730370,12110,12110,12110,12110,0
|
||||
20250214,113500,281730370,12110,12110,12110,12110,0
|
||||
20250214,113400,281730370,12110,12110,12110,12110,300
|
||||
20250214,113300,278097370,12120,12120,12120,12120,0
|
||||
20250214,113200,278097370,12120,12120,12120,12120,0
|
||||
20250214,113100,278097370,12120,12120,12120,12120,0
|
||||
20250214,113000,278097370,12120,12120,12120,12120,0
|
||||
20250214,112900,278097370,12120,12120,12120,12120,0
|
||||
20250214,112800,278097370,12120,12120,12120,12120,0
|
||||
20250214,112700,278097370,12120,12030,12120,12010,241
|
||||
20250214,112600,275189350,12110,12110,12110,12110,0
|
||||
20250214,112500,275189350,12110,12080,12110,12060,1177
|
||||
20250214,112400,260991260,12150,12150,12150,12150,1
|
||||
20250214,112300,260979110,12100,12050,12100,12050,1220
|
||||
20250214,112200,246227310,12100,12100,12100,12100,0
|
||||
20250214,112100,246227310,12100,12050,12100,12050,552
|
||||
20250214,112000,239575560,12050,12050,12050,12050,0
|
||||
20250214,111900,239575560,12050,12050,12050,12050,21
|
||||
20250214,111800,239322510,12000,11990,12000,11990,836
|
||||
20250214,111700,229292660,11990,11990,11990,11990,1
|
||||
20250214,111600,229280670,11970,11990,11990,11970,225
|
||||
20250214,111500,226585390,11980,11980,11980,11980,0
|
||||
20250214,111400,226585390,11980,11980,11980,11970,102
|
||||
20250214,111300,225364300,11990,11990,11990,11990,0
|
||||
20250214,111200,225364300,11990,11990,11990,11990,0
|
||||
20250214,111100,225364300,11990,11990,11990,11990,0
|
||||
20250214,111000,225364300,11990,11990,11990,11990,0
|
||||
20250214,110900,225364300,11990,11980,11990,11980,19
|
||||
20250214,110800,225136590,11980,11980,11980,11980,10
|
||||
20250214,110700,225016790,11990,11990,11990,11990,0
|
||||
20250214,110600,225016790,11990,11990,11990,11990,0
|
||||
20250214,110500,225016790,11990,11990,11990,11990,0
|
||||
20250214,110400,225016790,11990,11970,11990,11970,31
|
||||
20250214,110300,224645700,11970,11960,11970,11960,409
|
||||
20250214,110200,219749990,11960,11960,11960,11960,1
|
||||
20250214,110100,219738030,11970,11970,11970,11970,26
|
||||
20250214,110000,219426810,11990,11990,11990,11990,6
|
||||
20250214,105900,219354870,11990,11990,11990,11990,0
|
||||
20250214,105800,219354870,11990,11990,11990,11990,1
|
||||
20250214,105700,219342880,11970,11970,11970,11970,0
|
||||
20250214,105600,219342880,11970,11970,11970,11970,2
|
||||
20250214,105500,219318940,11990,11990,11990,11990,0
|
||||
20250214,105400,219318940,11990,11990,11990,11990,17
|
||||
20250214,105300,219115110,11990,11990,11990,11990,1
|
||||
20250214,105200,219103120,11960,11960,11960,11960,4
|
||||
20250214,105100,219055280,11990,11990,11990,11990,0
|
||||
20250214,105000,219055280,11990,11990,11990,11990,0
|
||||
20250214,104900,219055280,11990,11990,11990,11990,0
|
||||
20250214,104800,219055280,11990,11990,11990,11990,1
|
||||
20250214,104700,219043290,11970,11990,11990,11970,21
|
||||
20250214,104600,218791900,11990,11980,11990,11980,3
|
||||
20250214,104500,218755940,11980,11980,11980,11980,0
|
||||
20250214,104400,218755940,11980,11970,11980,11970,100
|
||||
20250214,104300,217558640,11980,11980,11980,11980,0
|
||||
20250214,104200,217558640,11980,11980,11980,11980,132
|
||||
20250214,104100,215977280,11980,11980,11980,11980,0
|
||||
20250214,104000,215977280,11980,11980,12000,11980,101
|
||||
20250214,103900,214767280,11980,11960,11980,11960,3
|
||||
20250214,103800,214731370,11960,11960,11960,11960,1
|
||||
20250214,103700,214719410,11930,11960,11960,11930,331
|
||||
20250214,103600,210770550,11950,11950,11950,11950,0
|
||||
20250214,103500,210770550,11950,11950,11950,11950,0
|
||||
20250214,103400,210770550,11950,11950,11950,11950,5
|
||||
20250214,103300,210710800,11950,11950,11950,11950,43
|
||||
20250214,103200,210196950,11950,11950,11950,11950,72
|
||||
20250214,103100,209336550,11950,11950,11950,11950,0
|
||||
20250214,103000,209336550,11950,11950,11950,11950,0
|
||||
20250214,102900,209336550,11950,11950,11950,11950,93
|
||||
20250214,102800,208225200,11950,11940,11950,11940,101
|
||||
20250214,102700,207019250,11940,11930,11940,11930,11
|
||||
20250214,102600,206888010,11910,11920,11920,11910,150
|
||||
20250214,102500,205101380,11910,11910,11910,11910,6
|
||||
20250214,102400,205029920,11910,11910,11910,11910,1
|
||||
20250214,102300,205018010,11910,11910,11910,11910,0
|
||||
20250214,102200,205018010,11910,11910,11910,11910,0
|
||||
20250214,102100,205018010,11910,11910,11910,11910,0
|
||||
20250214,102000,205018010,11910,11910,11910,11910,0
|
||||
20250214,101900,205018010,11910,11920,11920,11910,155
|
||||
20250214,101800,203171660,11910,11910,11910,11910,5
|
||||
20250214,101700,203112110,11910,11910,11910,11910,0
|
||||
20250214,101600,203112110,11910,11910,11910,11910,0
|
||||
20250214,101500,203112110,11910,11910,11910,11910,0
|
||||
20250214,101400,203112110,11910,11870,11910,11870,458
|
||||
20250214,101300,197664470,11850,11850,11850,11850,9
|
||||
20250214,101200,197557820,11840,11830,11840,11830,96
|
||||
20250214,101100,196421300,11840,11840,11840,11840,0
|
||||
20250214,101000,196421300,11840,11830,11840,11830,200
|
||||
20250214,100900,194054200,11840,11840,11840,11840,0
|
||||
20250214,100800,194054200,11840,11840,11840,11840,0
|
||||
20250214,100700,194054200,11840,11840,11840,11840,10
|
||||
20250214,100600,193935800,11840,11840,11840,11840,1
|
||||
20250214,100500,193923960,11800,11810,11810,11800,485
|
||||
20250214,100400,188196550,11810,11810,11810,11810,3
|
||||
20250214,100300,188161120,11810,11810,11810,11810,0
|
||||
20250214,100200,188161120,11810,11810,11810,11810,1
|
||||
20250214,100100,188149310,11810,11810,11810,11810,713
|
||||
20250214,100000,179728780,11810,11820,11820,11810,342
|
||||
20250214,095900,175689500,11810,11860,11870,11810,498
|
||||
20250214,095800,169799020,11870,11870,11870,11870,0
|
||||
20250214,095700,169799020,11870,11870,11870,11870,110
|
||||
20250214,095600,168493320,11870,11870,11870,11870,121
|
||||
20250214,095500,167057050,11890,11890,11890,11890,0
|
||||
20250214,095400,167057050,11890,11860,11890,11860,543
|
||||
20250214,095300,160608070,11850,11850,11860,11850,200
|
||||
20250214,095200,158237590,11850,11820,11850,11820,153
|
||||
20250214,095100,156425230,11800,11790,11800,11790,255
|
||||
20250214,095000,153416240,11800,11800,11800,11790,217
|
||||
20250214,094900,150855920,11800,11820,11820,11800,548
|
||||
20250214,094800,144388070,11820,11820,11820,11820,0
|
||||
20250214,094700,144388070,11820,11830,11840,11820,144
|
||||
20250214,094600,142685560,11870,11870,11870,11820,3
|
||||
20250214,094500,142650000,11870,11860,11870,11860,68
|
||||
20250214,094400,141843510,11860,11810,11860,11810,120
|
||||
20250214,094300,140422830,11820,11850,11850,11820,210
|
||||
20250214,094200,137939730,11800,11800,11800,11800,0
|
||||
20250214,094100,137939730,11800,11800,11800,11800,1
|
||||
20250214,094000,137927930,11800,11790,11800,11790,26
|
||||
20250214,093900,137621260,11790,11850,11850,11790,201
|
||||
20250214,093800,135249190,11840,11780,11840,11780,152
|
||||
20250214,093700,133456860,11770,11770,11770,11770,0
|
||||
20250214,093600,133456860,11770,11740,11770,11740,61
|
||||
20250214,093500,132740390,11710,11710,11710,11710,0
|
||||
20250214,093400,132740390,11710,11720,11720,11710,279
|
||||
20250214,093300,129472880,11790,11810,11810,11710,1042
|
||||
20250214,093200,117182550,11810,11810,11810,11810,173
|
||||
20250214,093100,115139420,11810,11810,11810,11810,0
|
||||
20250214,093000,115139420,11810,11850,11850,11810,175
|
||||
20250214,092900,113069740,11850,11850,11850,11850,688
|
||||
20250214,092800,104916940,11880,11930,11930,11880,1488
|
||||
20250214,092700,87200560,11940,11960,11960,11940,605
|
||||
20250214,092600,79973280,11960,11970,11970,11960,525
|
||||
20250214,092500,73693040,11970,11980,11980,11970,180
|
||||
20250214,092400,71538430,11970,11970,11970,11970,168
|
||||
20250214,092300,69527470,11950,11960,11960,11950,207
|
||||
20250214,092200,67053320,11980,11980,11980,11980,100
|
||||
20250214,092100,65855320,12000,12000,12000,12000,25
|
||||
20250214,092000,65555320,11930,11930,11930,11930,0
|
||||
20250214,091900,65555320,11930,11980,11980,11930,481
|
||||
20250214,091800,59799960,12000,12000,12000,12000,0
|
||||
20250214,091700,59799960,12000,12020,12020,12000,381
|
||||
20250214,091600,55226340,12000,12030,12030,12000,526
|
||||
20250214,091500,48910140,12010,12010,12010,12000,277
|
||||
20250214,091400,45584370,12040,12040,12100,12040,611
|
||||
20250214,091300,38226070,12040,12040,12040,12040,0
|
||||
20250214,091200,38226070,12040,11990,12040,11980,415
|
||||
20250214,091100,33241390,11990,12030,12030,11990,132
|
||||
20250214,091000,31656710,12000,12000,12000,12000,200
|
||||
20250214,090900,29256710,11980,11980,11980,11980,0
|
||||
20250214,090800,29256710,11980,11980,11980,11980,0
|
||||
20250214,090700,29256710,11980,11980,11980,11980,5
|
||||
20250214,090600,29196810,11960,12000,12000,11960,466
|
||||
20250214,090500,23604970,12000,11940,12000,11940,153
|
||||
20250214,090400,21775870,11940,11940,11940,11940,0
|
||||
20250214,090300,21775870,11940,11960,11960,11940,150
|
||||
20250214,090200,19983830,11930,11930,11930,11930,88
|
||||
20250214,090100,18933990,11990,11940,11990,11940,97
|
||||
20250214,090000,17774000,12000,12000,12000,12000,1382
|
||||
|
Reference in New Issue
Block a user