Update 2025-02-14 2854 candle_min
This commit is contained in:
665
089850/min/candle-20250214.csv
Normal file
665
089850/min/candle-20250214.csv
Normal file
@@ -0,0 +1,665 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,200300,143454060,6670,6670,6670,6670,930
|
||||
20250214,200200,143454060,6670,6670,6670,6670,0
|
||||
20250214,200100,143454060,6670,6670,6670,6670,0
|
||||
20250214,200000,143454060,6670,6670,6670,6670,0
|
||||
20250214,195900,143454060,6670,6670,6670,6670,0
|
||||
20250214,195800,143454060,6670,6670,6670,6670,0
|
||||
20250214,195700,143454060,6670,6670,6670,6670,0
|
||||
20250214,195600,143454060,6670,6670,6670,6670,0
|
||||
20250214,195500,143454060,6670,6670,6670,6670,0
|
||||
20250214,195400,143454060,6670,6670,6670,6670,0
|
||||
20250214,195300,143454060,6670,6670,6670,6670,0
|
||||
20250214,195200,143454060,6670,6670,6670,6670,0
|
||||
20250214,195100,143454060,6670,6670,6670,6670,0
|
||||
20250214,195000,143454060,6670,6670,6670,6670,0
|
||||
20250214,194900,143454060,6670,6670,6670,6670,0
|
||||
20250214,194800,143454060,6670,6670,6670,6670,0
|
||||
20250214,194700,143454060,6670,6670,6670,6670,0
|
||||
20250214,194600,143454060,6670,6670,6670,6670,0
|
||||
20250214,194500,143454060,6670,6670,6670,6670,0
|
||||
20250214,194400,143454060,6670,6670,6670,6670,0
|
||||
20250214,194300,143454060,6670,6670,6670,6670,0
|
||||
20250214,194200,143454060,6670,6670,6670,6670,0
|
||||
20250214,194100,143454060,6670,6670,6670,6670,0
|
||||
20250214,194000,143454060,6670,6670,6670,6670,0
|
||||
20250214,193900,143454060,6670,6670,6670,6670,0
|
||||
20250214,193800,143454060,6670,6670,6670,6670,0
|
||||
20250214,193700,143454060,6670,6670,6670,6670,0
|
||||
20250214,193600,143454060,6670,6670,6670,6670,0
|
||||
20250214,193500,143454060,6670,6670,6670,6670,0
|
||||
20250214,193400,143454060,6670,6670,6670,6670,0
|
||||
20250214,193300,143454060,6670,6670,6670,6670,930
|
||||
20250214,193200,143454060,6670,6670,6670,6670,0
|
||||
20250214,193100,143454060,6670,6670,6670,6670,0
|
||||
20250214,193000,143454060,6670,6670,6670,6670,0
|
||||
20250214,192900,143454060,6670,6670,6670,6670,0
|
||||
20250214,192800,143454060,6670,6670,6670,6670,0
|
||||
20250214,192700,143454060,6670,6670,6670,6670,0
|
||||
20250214,192600,143454060,6670,6670,6670,6670,0
|
||||
20250214,192500,143454060,6670,6670,6670,6670,0
|
||||
20250214,192400,143454060,6670,6670,6670,6670,0
|
||||
20250214,192300,143454060,6670,6670,6670,6670,0
|
||||
20250214,192200,143454060,6670,6670,6670,6670,0
|
||||
20250214,192100,143454060,6670,6670,6670,6670,0
|
||||
20250214,192000,143454060,6670,6670,6670,6670,0
|
||||
20250214,191900,143454060,6670,6670,6670,6670,0
|
||||
20250214,191800,143454060,6670,6670,6670,6670,0
|
||||
20250214,191700,143454060,6670,6670,6670,6670,0
|
||||
20250214,191600,143454060,6670,6670,6670,6670,0
|
||||
20250214,191500,143454060,6670,6670,6670,6670,0
|
||||
20250214,191400,143454060,6670,6670,6670,6670,0
|
||||
20250214,191300,143454060,6670,6670,6670,6670,0
|
||||
20250214,191200,143454060,6670,6670,6670,6670,0
|
||||
20250214,191100,143454060,6670,6670,6670,6670,0
|
||||
20250214,191000,143454060,6670,6670,6670,6670,0
|
||||
20250214,190900,143454060,6670,6670,6670,6670,0
|
||||
20250214,190800,143454060,6670,6670,6670,6670,0
|
||||
20250214,190700,143454060,6670,6670,6670,6670,0
|
||||
20250214,190600,143454060,6670,6670,6670,6670,0
|
||||
20250214,190500,143454060,6670,6670,6670,6670,0
|
||||
20250214,190400,143454060,6670,6670,6670,6670,0
|
||||
20250214,190300,143454060,6670,6670,6670,6670,930
|
||||
20250214,190200,143454060,6670,6670,6670,6670,0
|
||||
20250214,190100,143454060,6670,6670,6670,6670,0
|
||||
20250214,190000,143454060,6670,6670,6670,6670,0
|
||||
20250214,185900,143454060,6670,6670,6670,6670,0
|
||||
20250214,185800,143454060,6670,6670,6670,6670,0
|
||||
20250214,185700,143454060,6670,6670,6670,6670,0
|
||||
20250214,185600,143454060,6670,6670,6670,6670,0
|
||||
20250214,185500,143454060,6670,6670,6670,6670,0
|
||||
20250214,185400,143454060,6670,6670,6670,6670,0
|
||||
20250214,185300,143454060,6670,6670,6670,6670,0
|
||||
20250214,185200,143454060,6670,6670,6670,6670,0
|
||||
20250214,185100,143454060,6670,6670,6670,6670,0
|
||||
20250214,185000,143454060,6670,6670,6670,6670,0
|
||||
20250214,184900,143454060,6670,6670,6670,6670,0
|
||||
20250214,184800,143454060,6670,6670,6670,6670,0
|
||||
20250214,184700,143454060,6670,6670,6670,6670,0
|
||||
20250214,184600,143454060,6670,6670,6670,6670,0
|
||||
20250214,184500,143454060,6670,6670,6670,6670,0
|
||||
20250214,184400,143454060,6670,6670,6670,6670,0
|
||||
20250214,184300,143454060,6670,6670,6670,6670,0
|
||||
20250214,184200,143454060,6670,6670,6670,6670,0
|
||||
20250214,184100,143454060,6670,6670,6670,6670,0
|
||||
20250214,184000,143454060,6670,6670,6670,6670,0
|
||||
20250214,183900,143454060,6670,6670,6670,6670,0
|
||||
20250214,183800,143454060,6670,6670,6670,6670,0
|
||||
20250214,183700,143454060,6670,6670,6670,6670,0
|
||||
20250214,183600,143454060,6670,6670,6670,6670,0
|
||||
20250214,183500,143454060,6670,6670,6670,6670,0
|
||||
20250214,183400,143454060,6670,6670,6670,6670,0
|
||||
20250214,183300,143454060,6670,6670,6670,6670,930
|
||||
20250214,183200,143454060,6670,6670,6670,6670,0
|
||||
20250214,183100,143454060,6670,6670,6670,6670,0
|
||||
20250214,183000,143454060,6670,6670,6670,6670,0
|
||||
20250214,182900,143454060,6670,6670,6670,6670,0
|
||||
20250214,182800,143454060,6670,6670,6670,6670,0
|
||||
20250214,182700,143454060,6670,6670,6670,6670,0
|
||||
20250214,182600,143454060,6670,6670,6670,6670,0
|
||||
20250214,182500,143454060,6670,6670,6670,6670,0
|
||||
20250214,182400,143454060,6670,6670,6670,6670,0
|
||||
20250214,182300,143454060,6670,6670,6670,6670,0
|
||||
20250214,182200,143454060,6670,6670,6670,6670,0
|
||||
20250214,182100,143454060,6670,6670,6670,6670,0
|
||||
20250214,182000,143454060,6670,6670,6670,6670,0
|
||||
20250214,181900,143454060,6670,6670,6670,6670,0
|
||||
20250214,181800,143454060,6670,6670,6670,6670,0
|
||||
20250214,181700,143454060,6670,6670,6670,6670,0
|
||||
20250214,181600,143454060,6670,6670,6670,6670,0
|
||||
20250214,181500,143454060,6670,6670,6670,6670,0
|
||||
20250214,181400,143454060,6670,6670,6670,6670,0
|
||||
20250214,181300,143454060,6670,6670,6670,6670,0
|
||||
20250214,181200,143454060,6670,6670,6670,6670,0
|
||||
20250214,181100,143454060,6670,6670,6670,6670,0
|
||||
20250214,181000,143454060,6670,6670,6670,6670,0
|
||||
20250214,180900,143454060,6670,6670,6670,6670,0
|
||||
20250214,180800,143454060,6670,6670,6670,6670,0
|
||||
20250214,180700,143454060,6670,6670,6670,6670,0
|
||||
20250214,180600,143454060,6670,6670,6670,6670,0
|
||||
20250214,180500,143454060,6670,6670,6670,6670,0
|
||||
20250214,180400,143454060,6670,6670,6670,6670,0
|
||||
20250214,180300,143454060,6670,6670,6670,6670,930
|
||||
20250214,180200,143454060,6670,6670,6670,6670,0
|
||||
20250214,180100,143454060,6670,6670,6670,6670,0
|
||||
20250214,180000,143454060,6670,6670,6670,6670,0
|
||||
20250214,175900,143454060,6670,6670,6670,6670,0
|
||||
20250214,175800,143454060,6670,6670,6670,6670,0
|
||||
20250214,175700,143454060,6670,6670,6670,6670,0
|
||||
20250214,175600,143454060,6670,6670,6670,6670,0
|
||||
20250214,175500,143454060,6670,6670,6670,6670,0
|
||||
20250214,175400,143454060,6670,6670,6670,6670,0
|
||||
20250214,175300,143454060,6670,6670,6670,6670,0
|
||||
20250214,175200,143454060,6670,6670,6670,6670,0
|
||||
20250214,175100,143454060,6670,6670,6670,6670,0
|
||||
20250214,175000,143454060,6670,6670,6670,6670,0
|
||||
20250214,174900,143454060,6670,6670,6670,6670,0
|
||||
20250214,174800,143454060,6670,6670,6670,6670,0
|
||||
20250214,174700,143454060,6670,6670,6670,6670,0
|
||||
20250214,174600,143454060,6670,6670,6670,6670,0
|
||||
20250214,174500,143454060,6670,6670,6670,6670,0
|
||||
20250214,174400,143454060,6670,6670,6670,6670,0
|
||||
20250214,174300,143454060,6670,6670,6670,6670,0
|
||||
20250214,174200,143454060,6670,6670,6670,6670,0
|
||||
20250214,174100,143454060,6670,6670,6670,6670,0
|
||||
20250214,174000,143454060,6670,6670,6670,6670,0
|
||||
20250214,173900,143454060,6670,6670,6670,6670,0
|
||||
20250214,173800,143454060,6670,6670,6670,6670,0
|
||||
20250214,173700,143454060,6670,6670,6670,6670,0
|
||||
20250214,173600,143454060,6670,6670,6670,6670,0
|
||||
20250214,173500,143454060,6670,6670,6670,6670,0
|
||||
20250214,173400,143454060,6670,6670,6670,6670,0
|
||||
20250214,173300,143454060,6670,6670,6670,6670,930
|
||||
20250214,173200,143454060,6670,6670,6670,6670,0
|
||||
20250214,173100,143454060,6670,6670,6670,6670,0
|
||||
20250214,173000,143454060,6670,6670,6670,6670,0
|
||||
20250214,172900,143454060,6670,6670,6670,6670,0
|
||||
20250214,172800,143454060,6670,6670,6670,6670,0
|
||||
20250214,172700,143454060,6670,6670,6670,6670,0
|
||||
20250214,172600,143454060,6670,6670,6670,6670,0
|
||||
20250214,172500,143454060,6670,6670,6670,6670,0
|
||||
20250214,172400,143454060,6670,6670,6670,6670,0
|
||||
20250214,172300,143454060,6670,6670,6670,6670,0
|
||||
20250214,172200,143454060,6670,6670,6670,6670,0
|
||||
20250214,172100,143454060,6670,6670,6670,6670,0
|
||||
20250214,172000,143454060,6670,6670,6670,6670,0
|
||||
20250214,171900,143454060,6670,6670,6670,6670,0
|
||||
20250214,171800,143454060,6670,6670,6670,6670,0
|
||||
20250214,171700,143454060,6670,6670,6670,6670,0
|
||||
20250214,171600,143454060,6670,6670,6670,6670,0
|
||||
20250214,171500,143454060,6670,6670,6670,6670,0
|
||||
20250214,171400,143454060,6670,6670,6670,6670,0
|
||||
20250214,171300,143454060,6670,6670,6670,6670,0
|
||||
20250214,171200,143454060,6670,6670,6670,6670,0
|
||||
20250214,171100,143454060,6670,6670,6670,6670,0
|
||||
20250214,171000,143454060,6670,6670,6670,6670,0
|
||||
20250214,170900,143454060,6670,6670,6670,6670,0
|
||||
20250214,170800,143454060,6670,6670,6670,6670,0
|
||||
20250214,170700,143454060,6670,6670,6670,6670,0
|
||||
20250214,170600,143454060,6670,6670,6670,6670,0
|
||||
20250214,170500,143454060,6670,6670,6670,6670,0
|
||||
20250214,170400,143454060,6670,6670,6670,6670,0
|
||||
20250214,170300,143454060,6670,6670,6670,6670,930
|
||||
20250214,170200,143454060,6670,6670,6670,6670,0
|
||||
20250214,170100,143454060,6670,6670,6670,6670,0
|
||||
20250214,170000,143454060,6670,6670,6670,6670,0
|
||||
20250214,165900,143454060,6670,6670,6670,6670,0
|
||||
20250214,165800,143454060,6670,6670,6670,6670,0
|
||||
20250214,165700,143454060,6670,6670,6670,6670,0
|
||||
20250214,165600,143454060,6670,6670,6670,6670,0
|
||||
20250214,165500,143454060,6670,6670,6670,6670,0
|
||||
20250214,165400,143454060,6670,6670,6670,6670,0
|
||||
20250214,165300,143454060,6670,6670,6670,6670,0
|
||||
20250214,165200,143454060,6670,6670,6670,6670,0
|
||||
20250214,165100,143454060,6670,6670,6670,6670,0
|
||||
20250214,165000,143454060,6670,6670,6670,6670,0
|
||||
20250214,164900,143454060,6670,6670,6670,6670,0
|
||||
20250214,164800,143454060,6670,6670,6670,6670,0
|
||||
20250214,164700,143454060,6670,6670,6670,6670,0
|
||||
20250214,164600,143454060,6670,6670,6670,6670,0
|
||||
20250214,164500,143454060,6670,6670,6670,6670,0
|
||||
20250214,164400,143454060,6670,6670,6670,6670,0
|
||||
20250214,164300,143454060,6670,6670,6670,6670,0
|
||||
20250214,164200,143454060,6670,6670,6670,6670,0
|
||||
20250214,164100,143454060,6670,6670,6670,6670,0
|
||||
20250214,164000,143454060,6670,6670,6670,6670,0
|
||||
20250214,163900,143454060,6670,6670,6670,6670,0
|
||||
20250214,163800,143454060,6670,6670,6670,6670,0
|
||||
20250214,163700,143454060,6670,6670,6670,6670,0
|
||||
20250214,163600,143454060,6670,6670,6670,6670,0
|
||||
20250214,163500,143454060,6670,6670,6670,6670,0
|
||||
20250214,163400,143454060,6670,6670,6670,6670,0
|
||||
20250214,163300,143454060,6670,6670,6670,6670,930
|
||||
20250214,163200,143454060,6670,6670,6670,6670,0
|
||||
20250214,163100,143454060,6670,6670,6670,6670,0
|
||||
20250214,163000,143454060,6670,6670,6670,6670,0
|
||||
20250214,162900,143454060,6670,6670,6670,6670,0
|
||||
20250214,162800,143454060,6670,6670,6670,6670,0
|
||||
20250214,162700,143454060,6670,6670,6670,6670,0
|
||||
20250214,162600,143454060,6670,6670,6670,6670,0
|
||||
20250214,162500,143454060,6670,6670,6670,6670,0
|
||||
20250214,162400,143454060,6670,6670,6670,6670,0
|
||||
20250214,162300,143454060,6670,6670,6670,6670,0
|
||||
20250214,162200,143454060,6670,6670,6670,6670,0
|
||||
20250214,162100,143454060,6670,6670,6670,6670,0
|
||||
20250214,162000,143454060,6670,6670,6670,6670,0
|
||||
20250214,161900,143454060,6670,6670,6670,6670,0
|
||||
20250214,161800,143454060,6670,6670,6670,6670,0
|
||||
20250214,161700,143454060,6670,6670,6670,6670,0
|
||||
20250214,161600,143454060,6670,6670,6670,6670,0
|
||||
20250214,161500,143454060,6670,6670,6670,6670,0
|
||||
20250214,161400,143454060,6670,6670,6670,6670,0
|
||||
20250214,161300,143454060,6670,6670,6670,6670,0
|
||||
20250214,161200,143454060,6670,6670,6670,6670,0
|
||||
20250214,161100,143454060,6670,6670,6670,6670,0
|
||||
20250214,161000,143454060,6670,6670,6670,6670,0
|
||||
20250214,160900,143454060,6670,6670,6670,6670,0
|
||||
20250214,160800,143454060,6670,6670,6670,6670,0
|
||||
20250214,160700,143454060,6670,6670,6670,6670,0
|
||||
20250214,160600,143454060,6670,6670,6670,6670,0
|
||||
20250214,160500,143454060,6670,6670,6670,6670,0
|
||||
20250214,160400,143454060,6670,6670,6670,6670,0
|
||||
20250214,160300,143454060,6670,6670,6670,6670,930
|
||||
20250214,160200,143454060,6670,6670,6670,6670,0
|
||||
20250214,160100,143454060,6670,6670,6670,6670,0
|
||||
20250214,160000,143454060,6670,6670,6670,6670,0
|
||||
20250214,155900,143454060,6670,6670,6670,6670,0
|
||||
20250214,155800,143454060,6670,6670,6670,6670,0
|
||||
20250214,155700,143454060,6670,6670,6670,6670,0
|
||||
20250214,155600,143454060,6670,6670,6670,6670,0
|
||||
20250214,155500,143454060,6670,6670,6670,6670,0
|
||||
20250214,155400,143454060,6670,6670,6670,6670,0
|
||||
20250214,155300,143454060,6670,6670,6670,6670,0
|
||||
20250214,155200,143454060,6670,6670,6670,6670,0
|
||||
20250214,155100,143454060,6670,6670,6670,6670,0
|
||||
20250214,155000,143454060,6670,6670,6670,6670,0
|
||||
20250214,154900,143454060,6670,6670,6670,6670,0
|
||||
20250214,154800,143454060,6670,6670,6670,6670,0
|
||||
20250214,154700,143454060,6670,6670,6670,6670,0
|
||||
20250214,154600,143454060,6670,6670,6670,6670,0
|
||||
20250214,154500,143454060,6670,6670,6670,6670,0
|
||||
20250214,154400,143454060,6670,6670,6670,6670,0
|
||||
20250214,154300,143454060,6670,6670,6670,6670,0
|
||||
20250214,154200,143454060,6670,6670,6670,6670,0
|
||||
20250214,154100,143454060,6670,6670,6670,6670,0
|
||||
20250214,154000,143454060,6670,6670,6670,6670,0
|
||||
20250214,153900,143454060,6670,6670,6670,6670,0
|
||||
20250214,153800,143454060,6670,6670,6670,6670,0
|
||||
20250214,153700,143454060,6670,6670,6670,6670,0
|
||||
20250214,153600,143454060,6670,6670,6670,6670,0
|
||||
20250214,153500,143454060,6670,6670,6670,6670,0
|
||||
20250214,153400,143454060,6670,6670,6670,6670,0
|
||||
20250214,153300,143454060,6670,6670,6670,6670,930
|
||||
20250214,153200,143454060,6670,6670,6670,6670,0
|
||||
20250214,153100,143454060,6670,6670,6670,6670,0
|
||||
20250214,153000,143454060,6670,6670,6670,6670,930
|
||||
20250214,152900,137250960,6680,6680,6680,6680,0
|
||||
20250214,152800,137250960,6680,6680,6680,6680,0
|
||||
20250214,152700,137250960,6680,6680,6680,6680,0
|
||||
20250214,152600,137250960,6680,6680,6680,6680,0
|
||||
20250214,152500,137250960,6680,6680,6680,6680,0
|
||||
20250214,152400,137250960,6680,6680,6680,6680,0
|
||||
20250214,152300,137250960,6680,6680,6680,6680,0
|
||||
20250214,152200,137250960,6680,6680,6680,6680,0
|
||||
20250214,152100,137250960,6680,6680,6680,6680,0
|
||||
20250214,152000,137250960,6680,6680,6680,6680,0
|
||||
20250214,151900,137250960,6680,6670,6680,6670,3
|
||||
20250214,151800,137230940,6670,6690,6690,6670,218
|
||||
20250214,151700,135773260,6680,6680,6680,6680,0
|
||||
20250214,151600,135773260,6680,6680,6680,6680,1
|
||||
20250214,151500,135766580,6670,6680,6680,6670,1242
|
||||
20250214,151400,127482380,6680,6690,6690,6680,23
|
||||
20250214,151300,127328710,6690,6690,6690,6690,0
|
||||
20250214,151200,127328710,6690,6690,6690,6690,0
|
||||
20250214,151100,127328710,6690,6700,6700,6690,22
|
||||
20250214,151000,127181500,6700,6680,6700,6680,31
|
||||
20250214,150900,126974010,6660,6680,6720,6660,814
|
||||
20250214,150800,121524710,6660,6660,6660,6660,60
|
||||
20250214,150700,121125110,6670,6660,6670,6660,180
|
||||
20250214,150600,119924800,6660,6660,6660,6660,191
|
||||
20250214,150500,118652740,6660,6660,6660,6660,1
|
||||
20250214,150400,118646080,6660,6660,6660,6660,0
|
||||
20250214,150300,118646080,6660,6660,6660,6660,0
|
||||
20250214,150200,118646080,6660,6660,6660,6660,0
|
||||
20250214,150100,118646080,6660,6660,6660,6660,6
|
||||
20250214,150000,118606120,6660,6660,6660,6660,0
|
||||
20250214,145900,118606120,6660,6660,6660,6660,0
|
||||
20250214,145800,118606120,6660,6660,6660,6660,0
|
||||
20250214,145700,118606120,6660,6660,6660,6660,0
|
||||
20250214,145600,118606120,6660,6660,6660,6660,0
|
||||
20250214,145500,118606120,6660,6660,6660,6660,3
|
||||
20250214,145400,118586140,6670,6670,6670,6670,400
|
||||
20250214,145300,115918140,6650,6670,6670,6650,230
|
||||
20250214,145200,114384550,6660,6660,6660,6660,0
|
||||
20250214,145100,114384550,6660,6660,6660,6660,1
|
||||
20250214,145000,114377890,6670,6650,6670,6650,5
|
||||
20250214,144900,114344620,6670,6670,6670,6670,0
|
||||
20250214,144800,114344620,6670,6670,6670,6670,0
|
||||
20250214,144700,114344620,6670,6670,6670,6670,0
|
||||
20250214,144600,114344620,6670,6670,6670,6670,0
|
||||
20250214,144500,114344620,6670,6650,6670,6650,22
|
||||
20250214,144400,114198300,6650,6650,6650,6650,0
|
||||
20250214,144300,114198300,6650,6660,6660,6650,121
|
||||
20250214,144200,113393640,6650,6650,6650,6650,0
|
||||
20250214,144100,113393640,6650,6650,6650,6650,0
|
||||
20250214,144000,113393640,6650,6660,6660,6650,18
|
||||
20250214,143900,113273800,6670,6670,6670,6670,0
|
||||
20250214,143800,113273800,6670,6670,6670,6670,0
|
||||
20250214,143700,113273800,6670,6670,6670,6670,124
|
||||
20250214,143600,112446720,6660,6660,6660,6660,0
|
||||
20250214,143500,112446720,6660,6660,6660,6660,1
|
||||
20250214,143400,112440060,6650,6650,6650,6650,0
|
||||
20250214,143300,112440060,6650,6650,6650,6650,0
|
||||
20250214,143200,112440060,6650,6650,6650,6650,0
|
||||
20250214,143100,112440060,6650,6650,6650,6650,0
|
||||
20250214,143000,112440060,6650,6650,6650,6650,4
|
||||
20250214,142900,112413460,6650,6650,6650,6650,0
|
||||
20250214,142800,112413460,6650,6650,6650,6650,0
|
||||
20250214,142700,112413460,6650,6650,6650,6650,3
|
||||
20250214,142600,112393510,6650,6650,6650,6650,0
|
||||
20250214,142500,112393510,6650,6650,6650,6650,23
|
||||
20250214,142400,112240560,6650,6650,6650,6650,0
|
||||
20250214,142300,112240560,6650,6650,6650,6650,0
|
||||
20250214,142200,112240560,6650,6660,6660,6650,1151
|
||||
20250214,142100,104579930,6660,6660,6660,6660,0
|
||||
20250214,142000,104579930,6660,6660,6660,6660,7
|
||||
20250214,141900,104533310,6670,6670,6670,6670,0
|
||||
20250214,141800,104533310,6670,6670,6670,6670,0
|
||||
20250214,141700,104533310,6670,6670,6670,6670,0
|
||||
20250214,141600,104533310,6670,6660,6670,6660,50
|
||||
20250214,141500,104200290,6660,6660,6660,6660,318
|
||||
20250214,141400,102082410,6670,6670,6670,6670,10
|
||||
20250214,141300,102015710,6670,6670,6670,6670,1
|
||||
20250214,141200,102009040,6670,6670,6670,6670,0
|
||||
20250214,141100,102009040,6670,6670,6670,6670,0
|
||||
20250214,141000,102009040,6670,6670,6670,6670,0
|
||||
20250214,140900,102009040,6670,6670,6670,6670,0
|
||||
20250214,140800,102009040,6670,6670,6670,6670,343
|
||||
20250214,140700,99721230,6670,6670,6670,6670,0
|
||||
20250214,140600,99721230,6670,6670,6670,6670,0
|
||||
20250214,140500,99721230,6670,6670,6670,6670,0
|
||||
20250214,140400,99721230,6670,6670,6670,6670,31
|
||||
20250214,140300,99514460,6680,6680,6680,6680,0
|
||||
20250214,140200,99514460,6680,6680,6680,6680,0
|
||||
20250214,140100,99514460,6680,6680,6680,6680,0
|
||||
20250214,140000,99514460,6680,6680,6680,6680,0
|
||||
20250214,135900,99514460,6680,6680,6680,6680,0
|
||||
20250214,135800,99514460,6680,6680,6680,6680,0
|
||||
20250214,135700,99514460,6680,6680,6680,6680,0
|
||||
20250214,135600,99514460,6680,6680,6680,6680,0
|
||||
20250214,135500,99514460,6680,6680,6680,6680,0
|
||||
20250214,135400,99514460,6680,6680,6680,6680,0
|
||||
20250214,135300,99514460,6680,6680,6680,6680,0
|
||||
20250214,135200,99514460,6680,6680,6680,6680,299
|
||||
20250214,135100,97517140,6660,6660,6660,6660,38
|
||||
20250214,135000,97264060,6670,6670,6670,6670,253
|
||||
20250214,134900,95576550,6670,6670,6670,6670,100
|
||||
20250214,134800,94909550,6670,6670,6670,6670,75
|
||||
20250214,134700,94409300,6670,6670,6670,6670,50
|
||||
20250214,134600,94075800,6670,6680,6680,6670,412
|
||||
20250214,134500,91324350,6680,6680,6680,6680,132
|
||||
20250214,134400,90442590,6680,6680,6680,6680,0
|
||||
20250214,134300,90442590,6680,6690,6690,6680,229
|
||||
20250214,134200,88910820,6690,6690,6690,6690,24
|
||||
20250214,134100,88750260,6700,6700,6700,6700,100
|
||||
20250214,134000,88080260,6700,6700,6700,6690,62
|
||||
20250214,133900,87665050,6700,6690,6700,6690,240
|
||||
20250214,133800,86059350,6690,6700,6700,6690,80
|
||||
20250214,133700,85523850,6700,6700,6700,6700,0
|
||||
20250214,133600,85523850,6700,6700,6700,6700,50
|
||||
20250214,133500,85188850,6700,6700,6700,6700,0
|
||||
20250214,133400,85188850,6700,6700,6700,6700,0
|
||||
20250214,133300,85188850,6700,6700,6700,6700,13
|
||||
20250214,133200,85101750,6680,6680,6680,6680,0
|
||||
20250214,133100,85101750,6680,6680,6680,6680,0
|
||||
20250214,133000,85101750,6680,6680,6680,6680,12
|
||||
20250214,132900,85021590,6700,6700,6700,6700,890
|
||||
20250214,132800,79058590,6700,6700,6700,6700,0
|
||||
20250214,132700,79058590,6700,6690,6700,6690,370
|
||||
20250214,132600,76581770,6680,6680,6680,6680,0
|
||||
20250214,132500,76581770,6680,6680,6680,6680,0
|
||||
20250214,132400,76581770,6680,6680,6680,6680,0
|
||||
20250214,132300,76581770,6680,6680,6680,6680,0
|
||||
20250214,132200,76581770,6680,6680,6680,6680,0
|
||||
20250214,132100,76581770,6680,6680,6680,6680,0
|
||||
20250214,132000,76581770,6680,6680,6680,6680,0
|
||||
20250214,131900,76581770,6680,6680,6680,6680,0
|
||||
20250214,131800,76581770,6680,6680,6680,6680,0
|
||||
20250214,131700,76581770,6680,6680,6680,6680,0
|
||||
20250214,131600,76581770,6680,6680,6680,6680,0
|
||||
20250214,131500,76581770,6680,6680,6680,6680,0
|
||||
20250214,131400,76581770,6680,6680,6680,6680,0
|
||||
20250214,131300,76581770,6680,6680,6680,6680,11
|
||||
20250214,131200,76508290,6680,6680,6680,6680,0
|
||||
20250214,131100,76508290,6680,6680,6680,6680,4
|
||||
20250214,131000,76481570,6680,6680,6680,6680,0
|
||||
20250214,130900,76481570,6680,6680,6680,6680,0
|
||||
20250214,130800,76481570,6680,6680,6680,6680,0
|
||||
20250214,130700,76481570,6680,6680,6680,6680,1
|
||||
20250214,130600,76474890,6660,6660,6660,6660,0
|
||||
20250214,130500,76474890,6660,6660,6660,6660,0
|
||||
20250214,130400,76474890,6660,6660,6660,6660,0
|
||||
20250214,130300,76474890,6660,6660,6660,6660,0
|
||||
20250214,130200,76474890,6660,6660,6660,6660,0
|
||||
20250214,130100,76474890,6660,6660,6660,6660,0
|
||||
20250214,130000,76474890,6660,6660,6660,6660,1
|
||||
20250214,125900,76468230,6690,6690,6690,6690,0
|
||||
20250214,125800,76468230,6690,6690,6690,6690,0
|
||||
20250214,125700,76468230,6690,6690,6690,6690,0
|
||||
20250214,125600,76468230,6690,6690,6690,6690,0
|
||||
20250214,125500,76468230,6690,6660,6690,6660,2
|
||||
20250214,125400,76454880,6670,6670,6670,6670,0
|
||||
20250214,125300,76454880,6670,6670,6670,6670,0
|
||||
20250214,125200,76454880,6670,6670,6670,6670,0
|
||||
20250214,125100,76454880,6670,6670,6670,6670,2
|
||||
20250214,125000,76441540,6650,6650,6650,6650,11
|
||||
20250214,124900,76368390,6650,6670,6670,6650,564
|
||||
20250214,124800,72607990,6670,6670,6670,6670,0
|
||||
20250214,124700,72607990,6670,6670,6670,6670,0
|
||||
20250214,124600,72607990,6670,6670,6670,6670,0
|
||||
20250214,124500,72607990,6670,6670,6670,6670,3
|
||||
20250214,124400,72587980,6690,6690,6690,6690,0
|
||||
20250214,124300,72587980,6690,6690,6690,6690,100
|
||||
20250214,124200,71918980,6690,6690,6690,6690,0
|
||||
20250214,124100,71918980,6690,6690,6690,6690,0
|
||||
20250214,124000,71918980,6690,6690,6690,6690,0
|
||||
20250214,123900,71918980,6690,6690,6690,6690,0
|
||||
20250214,123800,71918980,6690,6690,6690,6690,0
|
||||
20250214,123700,71918980,6690,6690,6690,6690,0
|
||||
20250214,123600,71918980,6690,6690,6690,6690,0
|
||||
20250214,123500,71918980,6690,6690,6690,6690,0
|
||||
20250214,123400,71918980,6690,6690,6690,6690,0
|
||||
20250214,123300,71918980,6690,6690,6690,6690,0
|
||||
20250214,123200,71918980,6690,6690,6690,6690,0
|
||||
20250214,123100,71918980,6690,6690,6690,6690,0
|
||||
20250214,123000,71918980,6690,6690,6690,6690,0
|
||||
20250214,122900,71918980,6690,6690,6690,6690,0
|
||||
20250214,122800,71918980,6690,6690,6690,6690,0
|
||||
20250214,122700,71918980,6690,6690,6690,6690,0
|
||||
20250214,122600,71918980,6690,6690,6690,6690,50
|
||||
20250214,122500,71584480,6680,6680,6680,6680,0
|
||||
20250214,122400,71584480,6680,6680,6680,6670,5
|
||||
20250214,122300,71551100,6690,6690,6690,6690,0
|
||||
20250214,122200,71551100,6690,6690,6690,6690,0
|
||||
20250214,122100,71551100,6690,6690,6690,6690,0
|
||||
20250214,122000,71551100,6690,6690,6690,6690,0
|
||||
20250214,121900,71551100,6690,6690,6690,6690,0
|
||||
20250214,121800,71551100,6690,6690,6690,6690,0
|
||||
20250214,121700,71551100,6690,6690,6690,6690,1
|
||||
20250214,121600,71544410,6700,6700,6700,6700,3
|
||||
20250214,121500,71524310,6700,6700,6700,6700,0
|
||||
20250214,121400,71524310,6700,6700,6700,6700,0
|
||||
20250214,121300,71524310,6700,6700,6700,6700,0
|
||||
20250214,121200,71524310,6700,6700,6700,6700,0
|
||||
20250214,121100,71524310,6700,6700,6700,6700,0
|
||||
20250214,121000,71524310,6700,6700,6700,6700,0
|
||||
20250214,120900,71524310,6700,6700,6700,6700,39
|
||||
20250214,120800,71263010,6700,6680,6700,6680,20
|
||||
20250214,120700,71129240,6670,6670,6670,6670,6
|
||||
20250214,120600,71089220,6670,6670,6670,6670,7
|
||||
20250214,120500,71042530,6670,6670,6670,6670,8
|
||||
20250214,120400,70989170,6670,6670,6670,6670,6
|
||||
20250214,120300,70949150,6670,6670,6670,6660,312
|
||||
20250214,120200,68868410,6660,6670,6670,6660,10
|
||||
20250214,120100,68801720,6670,6670,6670,6670,1
|
||||
20250214,120000,68795050,6660,6660,6660,6660,0
|
||||
20250214,115900,68795050,6660,6660,6660,6660,0
|
||||
20250214,115800,68795050,6660,6660,6660,6660,0
|
||||
20250214,115700,68795050,6660,6660,6660,6660,0
|
||||
20250214,115600,68795050,6660,6660,6660,6660,0
|
||||
20250214,115500,68795050,6660,6660,6660,6660,2
|
||||
20250214,115400,68781730,6660,6660,6660,6660,0
|
||||
20250214,115300,68781730,6660,6660,6660,6660,0
|
||||
20250214,115200,68781730,6660,6660,6660,6660,0
|
||||
20250214,115100,68781730,6660,6660,6660,6660,0
|
||||
20250214,115000,68781730,6660,6660,6660,6660,14
|
||||
20250214,114900,68688490,6660,6660,6660,6660,0
|
||||
20250214,114800,68688490,6660,6660,6660,6660,0
|
||||
20250214,114700,68688490,6660,6660,6660,6660,0
|
||||
20250214,114600,68688490,6660,6660,6660,6660,16
|
||||
20250214,114500,68581930,6660,6660,6660,6660,77
|
||||
20250214,114400,68069110,6660,6660,6660,6660,0
|
||||
20250214,114300,68069110,6660,6660,6660,6660,0
|
||||
20250214,114200,68069110,6660,6660,6660,6660,0
|
||||
20250214,114100,68069110,6660,6660,6660,6660,0
|
||||
20250214,114000,68069110,6660,6660,6660,6660,181
|
||||
20250214,113900,66863650,6670,6670,6670,6670,0
|
||||
20250214,113800,66863650,6670,6670,6670,6670,0
|
||||
20250214,113700,66863650,6670,6670,6670,6670,5
|
||||
20250214,113600,66830300,6670,6670,6670,6670,7
|
||||
20250214,113500,66783610,6660,6660,6660,6660,123
|
||||
20250214,113400,65964430,6660,6660,6660,6660,0
|
||||
20250214,113300,65964430,6660,6660,6660,6660,0
|
||||
20250214,113200,65964430,6660,6660,6660,6660,346
|
||||
20250214,113100,63660070,6660,6660,6660,6660,32
|
||||
20250214,113000,63446950,6660,6660,6660,6660,1
|
||||
20250214,112900,63440290,6650,6650,6650,6650,0
|
||||
20250214,112800,63440290,6650,6650,6650,6650,0
|
||||
20250214,112700,63440290,6650,6650,6650,6650,0
|
||||
20250214,112600,63440290,6650,6650,6650,6650,0
|
||||
20250214,112500,63440290,6650,6650,6650,6650,5
|
||||
20250214,112400,63407040,6650,6650,6650,6650,32
|
||||
20250214,112300,63194240,6650,6650,6650,6650,200
|
||||
20250214,112200,61864240,6650,6650,6650,6650,5
|
||||
20250214,112100,61830990,6650,6650,6650,6650,0
|
||||
20250214,112000,61830990,6650,6650,6650,6650,8
|
||||
20250214,111900,61777790,6650,6650,6650,6650,0
|
||||
20250214,111800,61777790,6650,6650,6650,6650,0
|
||||
20250214,111700,61777790,6650,6650,6650,6650,53
|
||||
20250214,111600,61425340,6650,6650,6650,6650,0
|
||||
20250214,111500,61425340,6650,6650,6650,6650,1
|
||||
20250214,111400,61418690,6660,6660,6660,6660,0
|
||||
20250214,111300,61418690,6660,6660,6660,6660,0
|
||||
20250214,111200,61418690,6660,6660,6660,6660,0
|
||||
20250214,111100,61418690,6660,6660,6660,6660,7
|
||||
20250214,111000,61372070,6660,6660,6660,6650,9
|
||||
20250214,110900,61312150,6660,6660,6660,6660,5
|
||||
20250214,110800,61278850,6660,6660,6660,6660,8
|
||||
20250214,110700,61225570,6660,6660,6660,6660,7
|
||||
20250214,110600,61178950,6660,6660,6660,6660,3
|
||||
20250214,110500,61158970,6650,6650,6650,6650,2
|
||||
20250214,110400,61145670,6660,6660,6660,6660,0
|
||||
20250214,110300,61145670,6660,6660,6660,6660,0
|
||||
20250214,110200,61145670,6660,6660,6660,6660,3
|
||||
20250214,110100,61125690,6660,6660,6660,6660,1
|
||||
20250214,110000,61119030,6650,6660,6660,6650,11
|
||||
20250214,105900,61045860,6680,6670,6680,6670,16
|
||||
20250214,105800,60939000,6660,6660,6660,6660,50
|
||||
20250214,105700,60606000,6670,6670,6670,6670,0
|
||||
20250214,105600,60606000,6670,6670,6670,6670,1
|
||||
20250214,105500,60599330,6670,6670,6670,6660,96
|
||||
20250214,105400,59959230,6680,6680,6680,6680,87
|
||||
20250214,105300,59378070,6680,6680,6680,6680,0
|
||||
20250214,105200,59378070,6680,6670,6680,6670,8
|
||||
20250214,105100,59324640,6670,6670,6670,6670,0
|
||||
20250214,105000,59324640,6670,6670,6670,6670,0
|
||||
20250214,104900,59324640,6670,6670,6670,6670,0
|
||||
20250214,104800,59324640,6670,6670,6670,6670,10
|
||||
20250214,104700,59257940,6670,6670,6670,6670,0
|
||||
20250214,104600,59257940,6670,6670,6670,6670,0
|
||||
20250214,104500,59257940,6670,6670,6670,6670,11
|
||||
20250214,104400,59184570,6660,6660,6660,6660,0
|
||||
20250214,104300,59184570,6660,6660,6660,6660,0
|
||||
20250214,104200,59184570,6660,6660,6660,6660,0
|
||||
20250214,104100,59184570,6660,6660,6660,6660,0
|
||||
20250214,104000,59184570,6660,6660,6660,6660,1
|
||||
20250214,103900,59177910,6660,6660,6660,6660,0
|
||||
20250214,103800,59177910,6660,6660,6660,6660,50
|
||||
20250214,103700,58844910,6660,6660,6660,6660,0
|
||||
20250214,103600,58844910,6660,6650,6660,6650,54
|
||||
20250214,103500,58485750,6640,6640,6640,6640,0
|
||||
20250214,103400,58485750,6640,6640,6640,6640,0
|
||||
20250214,103300,58485750,6640,6640,6640,6640,0
|
||||
20250214,103200,58485750,6640,6640,6640,6640,0
|
||||
20250214,103100,58485750,6640,6640,6640,6640,0
|
||||
20250214,103000,58485750,6640,6640,6640,6640,0
|
||||
20250214,102900,58485750,6640,6640,6640,6640,0
|
||||
20250214,102800,58485750,6640,6640,6640,6640,0
|
||||
20250214,102700,58485750,6640,6640,6640,6640,0
|
||||
20250214,102600,58485750,6640,6640,6640,6640,0
|
||||
20250214,102500,58485750,6640,6640,6640,6640,1
|
||||
20250214,102400,58479110,6650,6650,6650,6650,0
|
||||
20250214,102300,58479110,6650,6650,6650,6650,0
|
||||
20250214,102200,58479110,6650,6650,6650,6650,0
|
||||
20250214,102100,58479110,6650,6650,6650,6650,0
|
||||
20250214,102000,58479110,6650,6640,6650,6640,9
|
||||
20250214,101900,58419330,6640,6640,6640,6640,0
|
||||
20250214,101800,58419330,6640,6640,6650,6640,699
|
||||
20250214,101700,53777440,6640,6640,6640,6640,0
|
||||
20250214,101600,53777440,6640,6640,6640,6640,0
|
||||
20250214,101500,53777440,6640,6640,6640,6640,161
|
||||
20250214,101400,52708400,6640,6640,6640,6640,0
|
||||
20250214,101300,52708400,6640,6640,6640,6640,0
|
||||
20250214,101200,52708400,6640,6640,6640,6640,0
|
||||
20250214,101100,52708400,6640,6640,6640,6640,0
|
||||
20250214,101000,52708400,6640,6640,6640,6640,4
|
||||
20250214,100900,52681840,6640,6640,6640,6640,0
|
||||
20250214,100800,52681840,6640,6640,6640,6640,24
|
||||
20250214,100700,52522480,6650,6650,6650,6650,2
|
||||
20250214,100600,52509180,6650,6650,6650,6650,0
|
||||
20250214,100500,52509180,6650,6650,6650,6650,0
|
||||
20250214,100400,52509180,6650,6640,6650,6640,172
|
||||
20250214,100300,51366090,6640,6650,6650,6640,600
|
||||
20250214,100200,47381120,6650,6650,6650,6650,0
|
||||
20250214,100100,47381120,6650,6650,6650,6650,21
|
||||
20250214,100000,47241470,6650,6650,6650,6650,200
|
||||
20250214,095900,45911470,6650,6650,6650,6650,309
|
||||
20250214,095800,43856620,6660,6660,6660,6660,20
|
||||
20250214,095700,43723420,6660,6660,6660,6660,0
|
||||
20250214,095600,43723420,6660,6660,6660,6660,0
|
||||
20250214,095500,43723420,6660,6660,6660,6660,0
|
||||
20250214,095400,43723420,6660,6660,6660,6660,0
|
||||
20250214,095300,43723420,6660,6660,6660,6660,0
|
||||
20250214,095200,43723420,6660,6660,6660,6660,0
|
||||
20250214,095100,43723420,6660,6660,6660,6660,400
|
||||
20250214,095000,41059420,6660,6660,6660,6660,6
|
||||
20250214,094900,41019460,6660,6660,6660,6660,0
|
||||
20250214,094800,41019460,6660,6660,6660,6660,0
|
||||
20250214,094700,41019460,6660,6660,6660,6660,20
|
||||
20250214,094600,40886260,6660,6660,6660,6660,2
|
||||
20250214,094500,40872940,6650,6650,6650,6650,2
|
||||
20250214,094400,40859640,6650,6650,6650,6650,0
|
||||
20250214,094300,40859640,6650,6650,6650,6650,0
|
||||
20250214,094200,40859640,6650,6650,6650,6650,13
|
||||
20250214,094100,40773190,6650,6650,6650,6650,38
|
||||
20250214,094000,40520490,6650,6650,6650,6650,36
|
||||
20250214,093900,40281090,6660,6660,6660,6660,0
|
||||
20250214,093800,40281090,6660,6660,6660,6660,0
|
||||
20250214,093700,40281090,6660,6660,6660,6660,0
|
||||
20250214,093600,40281090,6660,6660,6660,6660,20
|
||||
20250214,093500,40147890,6650,6650,6650,6650,24
|
||||
20250214,093400,39988290,6640,6640,6640,6640,0
|
||||
20250214,093300,39988290,6640,6640,6640,6640,0
|
||||
20250214,093200,39988290,6640,6650,6650,6640,400
|
||||
20250214,093100,37330380,6660,6660,6660,6660,0
|
||||
20250214,093000,37330380,6660,6650,6660,6650,724
|
||||
20250214,092900,32514010,6650,6650,6650,6650,0
|
||||
20250214,092800,32514010,6650,6650,6650,6650,0
|
||||
20250214,092700,32514010,6650,6650,6650,6650,0
|
||||
20250214,092600,32514010,6650,6650,6650,6650,0
|
||||
20250214,092500,32514010,6650,6650,6650,6650,46
|
||||
20250214,092400,32208110,6650,6670,6670,6640,1895
|
||||
20250214,092300,19610800,6670,6700,6700,6670,30
|
||||
20250214,092200,19410400,6700,6700,6700,6700,0
|
||||
20250214,092100,19410400,6700,6700,6700,6700,0
|
||||
20250214,092000,19410400,6700,6700,6700,6700,3
|
||||
20250214,091900,19390300,6700,6700,6700,6700,0
|
||||
20250214,091800,19390300,6700,6700,6720,6700,115
|
||||
20250214,091700,18619780,6720,6710,6720,6700,108
|
||||
20250214,091600,17894560,6710,6660,6710,6640,746
|
||||
20250214,091500,12896410,6630,6630,6630,6630,4
|
||||
20250214,091400,12869890,6630,6630,6630,6630,0
|
||||
20250214,091300,12869890,6630,6630,6630,6630,194
|
||||
20250214,091200,11583670,6690,6700,6700,6690,1116
|
||||
20250214,091100,4117350,6700,6700,6700,6700,19
|
||||
20250214,091000,3990050,6690,6660,6690,6660,467
|
||||
20250214,090900,866180,6650,6650,6650,6650,16
|
||||
20250214,090800,759780,6650,6650,6650,6650,5
|
||||
20250214,090700,726530,6630,6630,6630,6630,0
|
||||
20250214,090600,726530,6630,6620,6640,6620,18
|
||||
20250214,090500,607130,6620,6610,6620,6610,3
|
||||
20250214,090400,587280,6610,6610,6610,6610,0
|
||||
20250214,090300,587280,6610,6610,6610,6610,1
|
||||
20250214,090200,580670,6610,6610,6610,6610,0
|
||||
20250214,090100,580670,6610,6610,6610,6610,0
|
||||
20250214,090000,580670,6610,6600,6610,6580,88
|
||||
|
Reference in New Issue
Block a user