Update 2025-02-14 2854 candle_min
This commit is contained in:
665
089970/min/candle-20250214.csv
Normal file
665
089970/min/candle-20250214.csv
Normal file
@@ -0,0 +1,665 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,200300,894188670,8560,8560,8560,8560,2487
|
||||
20250214,200200,894188670,8560,8560,8560,8560,0
|
||||
20250214,200100,894188670,8560,8560,8560,8560,0
|
||||
20250214,200000,894188670,8560,8560,8560,8560,0
|
||||
20250214,195900,894188670,8560,8560,8560,8560,0
|
||||
20250214,195800,894188670,8560,8560,8560,8560,0
|
||||
20250214,195700,894188670,8560,8560,8560,8560,0
|
||||
20250214,195600,894188670,8560,8560,8560,8560,0
|
||||
20250214,195500,894188670,8560,8560,8560,8560,0
|
||||
20250214,195400,894188670,8560,8560,8560,8560,0
|
||||
20250214,195300,894188670,8560,8560,8560,8560,0
|
||||
20250214,195200,894188670,8560,8560,8560,8560,0
|
||||
20250214,195100,894188670,8560,8560,8560,8560,0
|
||||
20250214,195000,894188670,8560,8560,8560,8560,0
|
||||
20250214,194900,894188670,8560,8560,8560,8560,0
|
||||
20250214,194800,894188670,8560,8560,8560,8560,0
|
||||
20250214,194700,894188670,8560,8560,8560,8560,0
|
||||
20250214,194600,894188670,8560,8560,8560,8560,0
|
||||
20250214,194500,894188670,8560,8560,8560,8560,0
|
||||
20250214,194400,894188670,8560,8560,8560,8560,0
|
||||
20250214,194300,894188670,8560,8560,8560,8560,0
|
||||
20250214,194200,894188670,8560,8560,8560,8560,0
|
||||
20250214,194100,894188670,8560,8560,8560,8560,0
|
||||
20250214,194000,894188670,8560,8560,8560,8560,0
|
||||
20250214,193900,894188670,8560,8560,8560,8560,0
|
||||
20250214,193800,894188670,8560,8560,8560,8560,0
|
||||
20250214,193700,894188670,8560,8560,8560,8560,0
|
||||
20250214,193600,894188670,8560,8560,8560,8560,0
|
||||
20250214,193500,894188670,8560,8560,8560,8560,0
|
||||
20250214,193400,894188670,8560,8560,8560,8560,0
|
||||
20250214,193300,894188670,8560,8560,8560,8560,2487
|
||||
20250214,193200,894188670,8560,8560,8560,8560,0
|
||||
20250214,193100,894188670,8560,8560,8560,8560,0
|
||||
20250214,193000,894188670,8560,8560,8560,8560,0
|
||||
20250214,192900,894188670,8560,8560,8560,8560,0
|
||||
20250214,192800,894188670,8560,8560,8560,8560,0
|
||||
20250214,192700,894188670,8560,8560,8560,8560,0
|
||||
20250214,192600,894188670,8560,8560,8560,8560,0
|
||||
20250214,192500,894188670,8560,8560,8560,8560,0
|
||||
20250214,192400,894188670,8560,8560,8560,8560,0
|
||||
20250214,192300,894188670,8560,8560,8560,8560,0
|
||||
20250214,192200,894188670,8560,8560,8560,8560,0
|
||||
20250214,192100,894188670,8560,8560,8560,8560,0
|
||||
20250214,192000,894188670,8560,8560,8560,8560,0
|
||||
20250214,191900,894188670,8560,8560,8560,8560,0
|
||||
20250214,191800,894188670,8560,8560,8560,8560,0
|
||||
20250214,191700,894188670,8560,8560,8560,8560,0
|
||||
20250214,191600,894188670,8560,8560,8560,8560,0
|
||||
20250214,191500,894188670,8560,8560,8560,8560,0
|
||||
20250214,191400,894188670,8560,8560,8560,8560,0
|
||||
20250214,191300,894188670,8560,8560,8560,8560,0
|
||||
20250214,191200,894188670,8560,8560,8560,8560,0
|
||||
20250214,191100,894188670,8560,8560,8560,8560,0
|
||||
20250214,191000,894188670,8560,8560,8560,8560,0
|
||||
20250214,190900,894188670,8560,8560,8560,8560,0
|
||||
20250214,190800,894188670,8560,8560,8560,8560,0
|
||||
20250214,190700,894188670,8560,8560,8560,8560,0
|
||||
20250214,190600,894188670,8560,8560,8560,8560,0
|
||||
20250214,190500,894188670,8560,8560,8560,8560,0
|
||||
20250214,190400,894188670,8560,8560,8560,8560,0
|
||||
20250214,190300,894188670,8560,8560,8560,8560,2487
|
||||
20250214,190200,894188670,8560,8560,8560,8560,0
|
||||
20250214,190100,894188670,8560,8560,8560,8560,0
|
||||
20250214,190000,894188670,8560,8560,8560,8560,0
|
||||
20250214,185900,894188670,8560,8560,8560,8560,0
|
||||
20250214,185800,894188670,8560,8560,8560,8560,0
|
||||
20250214,185700,894188670,8560,8560,8560,8560,0
|
||||
20250214,185600,894188670,8560,8560,8560,8560,0
|
||||
20250214,185500,894188670,8560,8560,8560,8560,0
|
||||
20250214,185400,894188670,8560,8560,8560,8560,0
|
||||
20250214,185300,894188670,8560,8560,8560,8560,0
|
||||
20250214,185200,894188670,8560,8560,8560,8560,0
|
||||
20250214,185100,894188670,8560,8560,8560,8560,0
|
||||
20250214,185000,894188670,8560,8560,8560,8560,0
|
||||
20250214,184900,894188670,8560,8560,8560,8560,0
|
||||
20250214,184800,894188670,8560,8560,8560,8560,0
|
||||
20250214,184700,894188670,8560,8560,8560,8560,0
|
||||
20250214,184600,894188670,8560,8560,8560,8560,0
|
||||
20250214,184500,894188670,8560,8560,8560,8560,0
|
||||
20250214,184400,894188670,8560,8560,8560,8560,0
|
||||
20250214,184300,894188670,8560,8560,8560,8560,0
|
||||
20250214,184200,894188670,8560,8560,8560,8560,0
|
||||
20250214,184100,894188670,8560,8560,8560,8560,0
|
||||
20250214,184000,894188670,8560,8560,8560,8560,0
|
||||
20250214,183900,894188670,8560,8560,8560,8560,0
|
||||
20250214,183800,894188670,8560,8560,8560,8560,0
|
||||
20250214,183700,894188670,8560,8560,8560,8560,0
|
||||
20250214,183600,894188670,8560,8560,8560,8560,0
|
||||
20250214,183500,894188670,8560,8560,8560,8560,0
|
||||
20250214,183400,894188670,8560,8560,8560,8560,0
|
||||
20250214,183300,894188670,8560,8560,8560,8560,2487
|
||||
20250214,183200,894188670,8560,8560,8560,8560,0
|
||||
20250214,183100,894188670,8560,8560,8560,8560,0
|
||||
20250214,183000,894188670,8560,8560,8560,8560,0
|
||||
20250214,182900,894188670,8560,8560,8560,8560,0
|
||||
20250214,182800,894188670,8560,8560,8560,8560,0
|
||||
20250214,182700,894188670,8560,8560,8560,8560,0
|
||||
20250214,182600,894188670,8560,8560,8560,8560,0
|
||||
20250214,182500,894188670,8560,8560,8560,8560,0
|
||||
20250214,182400,894188670,8560,8560,8560,8560,0
|
||||
20250214,182300,894188670,8560,8560,8560,8560,0
|
||||
20250214,182200,894188670,8560,8560,8560,8560,0
|
||||
20250214,182100,894188670,8560,8560,8560,8560,0
|
||||
20250214,182000,894188670,8560,8560,8560,8560,0
|
||||
20250214,181900,894188670,8560,8560,8560,8560,0
|
||||
20250214,181800,894188670,8560,8560,8560,8560,0
|
||||
20250214,181700,894188670,8560,8560,8560,8560,0
|
||||
20250214,181600,894188670,8560,8560,8560,8560,0
|
||||
20250214,181500,894188670,8560,8560,8560,8560,0
|
||||
20250214,181400,894188670,8560,8560,8560,8560,0
|
||||
20250214,181300,894188670,8560,8560,8560,8560,0
|
||||
20250214,181200,894188670,8560,8560,8560,8560,0
|
||||
20250214,181100,894188670,8560,8560,8560,8560,0
|
||||
20250214,181000,894188670,8560,8560,8560,8560,0
|
||||
20250214,180900,894188670,8560,8560,8560,8560,0
|
||||
20250214,180800,894188670,8560,8560,8560,8560,0
|
||||
20250214,180700,894188670,8560,8560,8560,8560,0
|
||||
20250214,180600,894188670,8560,8560,8560,8560,0
|
||||
20250214,180500,894188670,8560,8560,8560,8560,0
|
||||
20250214,180400,894188670,8560,8560,8560,8560,0
|
||||
20250214,180300,894188670,8560,8560,8560,8560,2487
|
||||
20250214,180200,894188670,8560,8560,8560,8560,0
|
||||
20250214,180100,894188670,8560,8560,8560,8560,0
|
||||
20250214,180000,894188670,8560,8560,8560,8560,0
|
||||
20250214,175900,894188670,8560,8560,8560,8560,0
|
||||
20250214,175800,894188670,8560,8560,8560,8560,0
|
||||
20250214,175700,894188670,8560,8560,8560,8560,0
|
||||
20250214,175600,894188670,8560,8560,8560,8560,0
|
||||
20250214,175500,894188670,8560,8560,8560,8560,0
|
||||
20250214,175400,894188670,8560,8560,8560,8560,0
|
||||
20250214,175300,894188670,8560,8560,8560,8560,0
|
||||
20250214,175200,894188670,8560,8560,8560,8560,0
|
||||
20250214,175100,894188670,8560,8560,8560,8560,0
|
||||
20250214,175000,894188670,8560,8560,8560,8560,0
|
||||
20250214,174900,894188670,8560,8560,8560,8560,0
|
||||
20250214,174800,894188670,8560,8560,8560,8560,0
|
||||
20250214,174700,894188670,8560,8560,8560,8560,0
|
||||
20250214,174600,894188670,8560,8560,8560,8560,0
|
||||
20250214,174500,894188670,8560,8560,8560,8560,0
|
||||
20250214,174400,894188670,8560,8560,8560,8560,0
|
||||
20250214,174300,894188670,8560,8560,8560,8560,0
|
||||
20250214,174200,894188670,8560,8560,8560,8560,0
|
||||
20250214,174100,894188670,8560,8560,8560,8560,0
|
||||
20250214,174000,894188670,8560,8560,8560,8560,0
|
||||
20250214,173900,894188670,8560,8560,8560,8560,0
|
||||
20250214,173800,894188670,8560,8560,8560,8560,0
|
||||
20250214,173700,894188670,8560,8560,8560,8560,0
|
||||
20250214,173600,894188670,8560,8560,8560,8560,0
|
||||
20250214,173500,894188670,8560,8560,8560,8560,0
|
||||
20250214,173400,894188670,8560,8560,8560,8560,0
|
||||
20250214,173300,894188670,8560,8560,8560,8560,2487
|
||||
20250214,173200,894188670,8560,8560,8560,8560,0
|
||||
20250214,173100,894188670,8560,8560,8560,8560,0
|
||||
20250214,173000,894188670,8560,8560,8560,8560,0
|
||||
20250214,172900,894188670,8560,8560,8560,8560,0
|
||||
20250214,172800,894188670,8560,8560,8560,8560,0
|
||||
20250214,172700,894188670,8560,8560,8560,8560,0
|
||||
20250214,172600,894188670,8560,8560,8560,8560,0
|
||||
20250214,172500,894188670,8560,8560,8560,8560,0
|
||||
20250214,172400,894188670,8560,8560,8560,8560,0
|
||||
20250214,172300,894188670,8560,8560,8560,8560,0
|
||||
20250214,172200,894188670,8560,8560,8560,8560,0
|
||||
20250214,172100,894188670,8560,8560,8560,8560,0
|
||||
20250214,172000,894188670,8560,8560,8560,8560,0
|
||||
20250214,171900,894188670,8560,8560,8560,8560,0
|
||||
20250214,171800,894188670,8560,8560,8560,8560,0
|
||||
20250214,171700,894188670,8560,8560,8560,8560,0
|
||||
20250214,171600,894188670,8560,8560,8560,8560,0
|
||||
20250214,171500,894188670,8560,8560,8560,8560,0
|
||||
20250214,171400,894188670,8560,8560,8560,8560,0
|
||||
20250214,171300,894188670,8560,8560,8560,8560,0
|
||||
20250214,171200,894188670,8560,8560,8560,8560,0
|
||||
20250214,171100,894188670,8560,8560,8560,8560,0
|
||||
20250214,171000,894188670,8560,8560,8560,8560,0
|
||||
20250214,170900,894188670,8560,8560,8560,8560,0
|
||||
20250214,170800,894188670,8560,8560,8560,8560,0
|
||||
20250214,170700,894188670,8560,8560,8560,8560,0
|
||||
20250214,170600,894188670,8560,8560,8560,8560,0
|
||||
20250214,170500,894188670,8560,8560,8560,8560,0
|
||||
20250214,170400,894188670,8560,8560,8560,8560,0
|
||||
20250214,170300,894188670,8560,8560,8560,8560,2487
|
||||
20250214,170200,894188670,8560,8560,8560,8560,0
|
||||
20250214,170100,894188670,8560,8560,8560,8560,0
|
||||
20250214,170000,894188670,8560,8560,8560,8560,0
|
||||
20250214,165900,894188670,8560,8560,8560,8560,0
|
||||
20250214,165800,894188670,8560,8560,8560,8560,0
|
||||
20250214,165700,894188670,8560,8560,8560,8560,0
|
||||
20250214,165600,894188670,8560,8560,8560,8560,0
|
||||
20250214,165500,894188670,8560,8560,8560,8560,0
|
||||
20250214,165400,894188670,8560,8560,8560,8560,0
|
||||
20250214,165300,894188670,8560,8560,8560,8560,0
|
||||
20250214,165200,894188670,8560,8560,8560,8560,0
|
||||
20250214,165100,894188670,8560,8560,8560,8560,0
|
||||
20250214,165000,894188670,8560,8560,8560,8560,0
|
||||
20250214,164900,894188670,8560,8560,8560,8560,0
|
||||
20250214,164800,894188670,8560,8560,8560,8560,0
|
||||
20250214,164700,894188670,8560,8560,8560,8560,0
|
||||
20250214,164600,894188670,8560,8560,8560,8560,0
|
||||
20250214,164500,894188670,8560,8560,8560,8560,0
|
||||
20250214,164400,894188670,8560,8560,8560,8560,0
|
||||
20250214,164300,894188670,8560,8560,8560,8560,0
|
||||
20250214,164200,894188670,8560,8560,8560,8560,0
|
||||
20250214,164100,894188670,8560,8560,8560,8560,0
|
||||
20250214,164000,894188670,8560,8560,8560,8560,0
|
||||
20250214,163900,894188670,8560,8560,8560,8560,0
|
||||
20250214,163800,894188670,8560,8560,8560,8560,0
|
||||
20250214,163700,894188670,8560,8560,8560,8560,0
|
||||
20250214,163600,894188670,8560,8560,8560,8560,0
|
||||
20250214,163500,894188670,8560,8560,8560,8560,0
|
||||
20250214,163400,894188670,8560,8560,8560,8560,0
|
||||
20250214,163300,894188670,8560,8560,8560,8560,2487
|
||||
20250214,163200,894188670,8560,8560,8560,8560,0
|
||||
20250214,163100,894188670,8560,8560,8560,8560,0
|
||||
20250214,163000,894188670,8560,8560,8560,8560,0
|
||||
20250214,162900,894188670,8560,8560,8560,8560,0
|
||||
20250214,162800,894188670,8560,8560,8560,8560,0
|
||||
20250214,162700,894188670,8560,8560,8560,8560,0
|
||||
20250214,162600,894188670,8560,8560,8560,8560,0
|
||||
20250214,162500,894188670,8560,8560,8560,8560,0
|
||||
20250214,162400,894188670,8560,8560,8560,8560,0
|
||||
20250214,162300,894188670,8560,8560,8560,8560,0
|
||||
20250214,162200,894188670,8560,8560,8560,8560,0
|
||||
20250214,162100,894188670,8560,8560,8560,8560,0
|
||||
20250214,162000,894188670,8560,8560,8560,8560,0
|
||||
20250214,161900,894188670,8560,8560,8560,8560,0
|
||||
20250214,161800,894188670,8560,8560,8560,8560,0
|
||||
20250214,161700,894188670,8560,8560,8560,8560,0
|
||||
20250214,161600,894188670,8560,8560,8560,8560,0
|
||||
20250214,161500,894188670,8560,8560,8560,8560,0
|
||||
20250214,161400,894188670,8560,8560,8560,8560,0
|
||||
20250214,161300,894188670,8560,8560,8560,8560,0
|
||||
20250214,161200,894188670,8560,8560,8560,8560,0
|
||||
20250214,161100,894188670,8560,8560,8560,8560,0
|
||||
20250214,161000,894188670,8560,8560,8560,8560,0
|
||||
20250214,160900,894188670,8560,8560,8560,8560,0
|
||||
20250214,160800,894188670,8560,8560,8560,8560,0
|
||||
20250214,160700,894188670,8560,8560,8560,8560,0
|
||||
20250214,160600,894188670,8560,8560,8560,8560,0
|
||||
20250214,160500,894188670,8560,8560,8560,8560,0
|
||||
20250214,160400,894188670,8560,8560,8560,8560,0
|
||||
20250214,160300,894188670,8560,8560,8560,8560,2487
|
||||
20250214,160200,894188670,8560,8560,8560,8560,0
|
||||
20250214,160100,894188670,8560,8560,8560,8560,0
|
||||
20250214,160000,894188670,8560,8560,8560,8560,0
|
||||
20250214,155900,894188670,8560,8560,8560,8560,0
|
||||
20250214,155800,894188670,8560,8560,8560,8560,0
|
||||
20250214,155700,894188670,8560,8560,8560,8560,0
|
||||
20250214,155600,894188670,8560,8560,8560,8560,0
|
||||
20250214,155500,894188670,8560,8560,8560,8560,0
|
||||
20250214,155400,894188670,8560,8560,8560,8560,0
|
||||
20250214,155300,894188670,8560,8560,8560,8560,0
|
||||
20250214,155200,894188670,8560,8560,8560,8560,0
|
||||
20250214,155100,894188670,8560,8560,8560,8560,0
|
||||
20250214,155000,894188670,8560,8560,8560,8560,0
|
||||
20250214,154900,894188670,8560,8560,8560,8560,0
|
||||
20250214,154800,894188670,8560,8560,8560,8560,0
|
||||
20250214,154700,894188670,8560,8560,8560,8560,0
|
||||
20250214,154600,894188670,8560,8560,8560,8560,0
|
||||
20250214,154500,894188670,8560,8560,8560,8560,0
|
||||
20250214,154400,894188670,8560,8560,8560,8560,0
|
||||
20250214,154300,894188670,8560,8560,8560,8560,0
|
||||
20250214,154200,894188670,8560,8560,8560,8560,0
|
||||
20250214,154100,894188670,8560,8560,8560,8560,0
|
||||
20250214,154000,894188670,8560,8560,8560,8560,0
|
||||
20250214,153900,894188670,8560,8560,8560,8560,0
|
||||
20250214,153800,894188670,8560,8560,8560,8560,0
|
||||
20250214,153700,894188670,8560,8560,8560,8560,0
|
||||
20250214,153600,894188670,8560,8560,8560,8560,0
|
||||
20250214,153500,894188670,8560,8560,8560,8560,0
|
||||
20250214,153400,894188670,8560,8560,8560,8560,0
|
||||
20250214,153300,894188670,8560,8560,8560,8560,2487
|
||||
20250214,153200,894188670,8560,8560,8560,8560,0
|
||||
20250214,153100,894188670,8560,8560,8560,8560,0
|
||||
20250214,153000,894188670,8560,8560,8560,8560,2487
|
||||
20250214,152900,872899950,8550,8550,8550,8550,0
|
||||
20250214,152800,872899950,8550,8550,8550,8550,0
|
||||
20250214,152700,872899950,8550,8550,8550,8550,0
|
||||
20250214,152600,872899950,8550,8550,8550,8550,0
|
||||
20250214,152500,872899950,8550,8550,8550,8550,0
|
||||
20250214,152400,872899950,8550,8550,8550,8550,0
|
||||
20250214,152300,872899950,8550,8550,8550,8550,0
|
||||
20250214,152200,872899950,8550,8550,8550,8550,0
|
||||
20250214,152100,872899950,8550,8550,8550,8550,0
|
||||
20250214,152000,872899950,8550,8550,8550,8550,0
|
||||
20250214,151900,872899950,8550,8550,8560,8550,219
|
||||
20250214,151800,871027340,8550,8530,8580,8530,4380
|
||||
20250214,151700,833616880,8530,8550,8550,8490,773
|
||||
20250214,151600,827018060,8540,8520,8540,8490,2573
|
||||
20250214,151500,805138970,8550,8560,8560,8530,165
|
||||
20250214,151400,803728060,8570,8590,8600,8570,108
|
||||
20250214,151300,802801620,8580,8610,8610,8580,622
|
||||
20250214,151200,797452060,8610,8580,8650,8570,5595
|
||||
20250214,151100,749361040,8570,8500,8570,8500,2370
|
||||
20250214,151000,729127020,8510,8500,8510,8480,195
|
||||
20250214,150900,727469630,8500,8480,8500,8470,91
|
||||
20250214,150800,726696970,8470,8510,8520,8470,562
|
||||
20250214,150700,721928480,8520,8470,8520,8470,675
|
||||
20250214,150600,716184670,8500,8500,8500,8490,2164
|
||||
20250214,150500,697795720,8500,8450,8500,8450,1672
|
||||
20250214,150400,683608380,8450,8440,8450,8440,852
|
||||
20250214,150300,676413660,8420,8430,8440,8420,795
|
||||
20250214,150200,669713440,8430,8430,8430,8430,311
|
||||
20250214,150100,667091710,8420,8400,8420,8400,746
|
||||
20250214,150000,660811490,8400,8400,8400,8400,91
|
||||
20250214,145900,660047090,8410,8400,8410,8400,321
|
||||
20250214,145800,657347510,8410,8410,8410,8410,5
|
||||
20250214,145700,657305460,8370,8370,8370,8370,504
|
||||
20250214,145600,653086980,8410,8380,8410,8370,1149
|
||||
20250214,145500,643438970,8370,8360,8370,8360,121
|
||||
20250214,145400,642426210,8370,8370,8370,8370,13
|
||||
20250214,145300,642317400,8370,8370,8370,8370,475
|
||||
20250214,145200,638341650,8370,8370,8370,8370,0
|
||||
20250214,145100,638341650,8370,8370,8370,8370,610
|
||||
20250214,145000,633235950,8380,8370,8380,8370,291
|
||||
20250214,144900,630797610,8360,8390,8390,8360,29
|
||||
20250214,144800,630555080,8360,8360,8360,8360,165
|
||||
20250214,144700,629175680,8360,8360,8360,8360,193
|
||||
20250214,144600,627562200,8360,8360,8360,8360,2
|
||||
20250214,144500,627545480,8360,8390,8390,8360,698
|
||||
20250214,144400,621703740,8390,8390,8390,8390,10
|
||||
20250214,144300,621619840,8380,8380,8380,8380,61
|
||||
20250214,144200,621108660,8370,8370,8370,8370,294
|
||||
20250214,144100,618647880,8370,8370,8370,8370,48
|
||||
20250214,144000,618246120,8370,8370,8370,8360,747
|
||||
20250214,143900,611996200,8380,8420,8420,8380,908
|
||||
20250214,143800,604386920,8420,8360,8420,8320,6598
|
||||
20250214,143700,549054350,8350,8340,8350,8340,737
|
||||
20250214,143600,542901740,8330,8270,8330,8270,4939
|
||||
20250214,143500,501816670,8230,8240,8240,8230,2122
|
||||
20250214,143400,484352510,8270,8260,8270,8260,461
|
||||
20250214,143300,480543920,8260,8260,8260,8260,37
|
||||
20250214,143200,480238300,8240,8250,8260,8240,141
|
||||
20250214,143100,479075930,8260,8260,8260,8260,0
|
||||
20250214,143000,479075930,8260,8260,8260,8260,0
|
||||
20250214,142900,479075930,8260,8260,8260,8260,0
|
||||
20250214,142800,479075930,8260,8260,8260,8260,0
|
||||
20250214,142700,479075930,8260,8260,8260,8260,0
|
||||
20250214,142600,479075930,8260,8260,8260,8260,90
|
||||
20250214,142500,478332530,8260,8260,8260,8260,38
|
||||
20250214,142400,478018650,8270,8270,8270,8270,0
|
||||
20250214,142300,478018650,8270,8270,8270,8270,0
|
||||
20250214,142200,478018650,8270,8270,8270,8270,1
|
||||
20250214,142100,478010380,8270,8270,8270,8270,2
|
||||
20250214,142000,477993840,8270,8270,8270,8270,0
|
||||
20250214,141900,477993840,8270,8270,8270,8270,0
|
||||
20250214,141800,477993840,8270,8270,8270,8270,0
|
||||
20250214,141700,477993840,8270,8270,8270,8270,0
|
||||
20250214,141600,477993840,8270,8270,8270,8270,1
|
||||
20250214,141500,477985570,8270,8270,8270,8270,0
|
||||
20250214,141400,477985570,8270,8270,8270,8270,0
|
||||
20250214,141300,477985570,8270,8270,8270,8270,0
|
||||
20250214,141200,477985570,8270,8270,8270,8270,0
|
||||
20250214,141100,477985570,8270,8270,8270,8270,0
|
||||
20250214,141000,477985570,8270,8270,8270,8270,20
|
||||
20250214,140900,477820170,8270,8270,8270,8270,352
|
||||
20250214,140800,474909130,8260,8250,8260,8250,80
|
||||
20250214,140700,474249030,8250,8250,8250,8250,0
|
||||
20250214,140600,474249030,8250,8250,8250,8250,0
|
||||
20250214,140500,474249030,8250,8250,8250,8250,0
|
||||
20250214,140400,474249030,8250,8250,8250,8250,0
|
||||
20250214,140300,474249030,8250,8250,8250,8250,0
|
||||
20250214,140200,474249030,8250,8250,8250,8250,0
|
||||
20250214,140100,474249030,8250,8250,8250,8250,1
|
||||
20250214,140000,474240780,8240,8240,8240,8240,0
|
||||
20250214,135900,474240780,8240,8240,8240,8240,0
|
||||
20250214,135800,474240780,8240,8240,8240,8240,0
|
||||
20250214,135700,474240780,8240,8240,8240,8240,52
|
||||
20250214,135600,473812300,8250,8250,8250,8250,0
|
||||
20250214,135500,473812300,8250,8250,8250,8250,74
|
||||
20250214,135400,473201800,8240,8250,8250,8240,25
|
||||
20250214,135300,472995620,8250,8250,8250,8250,60
|
||||
20250214,135200,472500620,8250,8270,8270,8250,238
|
||||
20250214,135100,470534730,8270,8270,8270,8270,0
|
||||
20250214,135000,470534730,8270,8270,8270,8270,2
|
||||
20250214,134900,470518190,8280,8280,8280,8280,0
|
||||
20250214,134800,470518190,8280,8280,8280,8280,0
|
||||
20250214,134700,470518190,8280,8280,8280,8280,0
|
||||
20250214,134600,470518190,8280,8280,8280,8280,0
|
||||
20250214,134500,470518190,8280,8280,8280,8280,0
|
||||
20250214,134400,470518190,8280,8280,8280,8280,0
|
||||
20250214,134300,470518190,8280,8270,8280,8260,87
|
||||
20250214,134200,469798960,8260,8260,8260,8260,0
|
||||
20250214,134100,469798960,8260,8260,8260,8260,54
|
||||
20250214,134000,469352920,8290,8290,8290,8290,0
|
||||
20250214,133900,469352920,8290,8290,8290,8290,0
|
||||
20250214,133800,469352920,8290,8290,8290,8290,0
|
||||
20250214,133700,469352920,8290,8260,8290,8260,363
|
||||
20250214,133600,466354510,8290,8290,8290,8290,0
|
||||
20250214,133500,466354510,8290,8290,8290,8290,0
|
||||
20250214,133400,466354510,8290,8290,8290,8290,0
|
||||
20250214,133300,466354510,8290,8290,8290,8290,1
|
||||
20250214,133200,466346220,8290,8260,8290,8260,153
|
||||
20250214,133100,465080250,8280,8280,8280,8280,3
|
||||
20250214,133000,465055410,8280,8290,8290,8280,311
|
||||
20250214,132900,462479670,8300,8300,8300,8300,10
|
||||
20250214,132800,462396670,8300,8310,8310,8300,1001
|
||||
20250214,132700,454083260,8310,8310,8310,8310,0
|
||||
20250214,132600,454083260,8310,8310,8310,8310,0
|
||||
20250214,132500,454083260,8310,8310,8310,8310,5
|
||||
20250214,132400,454041710,8310,8310,8310,8310,10
|
||||
20250214,132300,453958610,8310,8310,8310,8310,100
|
||||
20250214,132200,453127610,8320,8320,8320,8320,1
|
||||
20250214,132100,453119290,8310,8310,8310,8310,0
|
||||
20250214,132000,453119290,8310,8310,8310,8310,61
|
||||
20250214,131900,452612380,8320,8320,8320,8320,43
|
||||
20250214,131800,452254620,8320,8310,8320,8310,275
|
||||
20250214,131700,449969350,8310,8310,8310,8310,1
|
||||
20250214,131600,449961040,8310,8310,8310,8310,0
|
||||
20250214,131500,449961040,8310,8310,8310,8310,60
|
||||
20250214,131400,449462440,8330,8330,8330,8330,14
|
||||
20250214,131300,449345820,8330,8320,8330,8320,30
|
||||
20250214,131200,449095960,8310,8330,8330,8310,283
|
||||
20250214,131100,446744210,8330,8330,8330,8320,16
|
||||
20250214,131000,446611000,8310,8330,8330,8310,26
|
||||
20250214,130900,446394700,8330,8320,8330,8320,22
|
||||
20250214,130800,446211640,8320,8310,8320,8310,140
|
||||
20250214,130700,445047090,8310,8310,8310,8310,33
|
||||
20250214,130600,444772860,8340,8330,8340,8330,6
|
||||
20250214,130500,444722870,8320,8320,8320,8320,0
|
||||
20250214,130400,444722870,8320,8310,8320,8310,187
|
||||
20250214,130300,443168260,8310,8310,8310,8310,5
|
||||
20250214,130200,443126710,8280,8280,8280,8280,0
|
||||
20250214,130100,443126710,8280,8280,8280,8280,2
|
||||
20250214,130000,443110150,8310,8310,8310,8310,0
|
||||
20250214,125900,443110150,8310,8310,8310,8310,0
|
||||
20250214,125800,443110150,8310,8310,8310,8310,0
|
||||
20250214,125700,443110150,8310,8310,8310,8310,0
|
||||
20250214,125600,443110150,8310,8310,8310,8310,4
|
||||
20250214,125500,443076910,8280,8310,8310,8280,130
|
||||
20250214,125400,441996910,8310,8310,8310,8310,2
|
||||
20250214,125300,441980290,8290,8280,8290,8280,35
|
||||
20250214,125200,441690440,8300,8270,8300,8270,668
|
||||
20250214,125100,436149040,8270,8270,8270,8270,0
|
||||
20250214,125000,436149040,8270,8270,8270,8270,0
|
||||
20250214,124900,436149040,8270,8260,8270,8260,262
|
||||
20250214,124800,433983700,8260,8280,8280,8260,643
|
||||
20250214,124700,428663250,8280,8280,8280,8280,0
|
||||
20250214,124600,428663250,8280,8280,8280,8280,0
|
||||
20250214,124500,428663250,8280,8280,8280,8280,0
|
||||
20250214,124400,428663250,8280,8280,8280,8280,150
|
||||
20250214,124300,427421250,8280,8280,8280,8280,0
|
||||
20250214,124200,427421250,8280,8280,8280,8280,0
|
||||
20250214,124100,427421250,8280,8280,8280,8280,0
|
||||
20250214,124000,427421250,8280,8280,8280,8280,0
|
||||
20250214,123900,427421250,8280,8280,8290,8280,191
|
||||
20250214,123800,425837950,8290,8290,8290,8290,0
|
||||
20250214,123700,425837950,8290,8290,8290,8290,0
|
||||
20250214,123600,425837950,8290,8290,8290,8290,0
|
||||
20250214,123500,425837950,8290,8290,8290,8290,0
|
||||
20250214,123400,425837950,8290,8290,8290,8290,192
|
||||
20250214,123300,424246270,8290,8290,8290,8290,0
|
||||
20250214,123200,424246270,8290,8290,8290,8290,0
|
||||
20250214,123100,424246270,8290,8290,8290,8290,1
|
||||
20250214,123000,424237980,8300,8300,8300,8300,0
|
||||
20250214,122900,424237980,8300,8300,8300,8300,61
|
||||
20250214,122800,423731680,8300,8290,8300,8290,258
|
||||
20250214,122700,421592150,8290,8290,8290,8290,2
|
||||
20250214,122600,421575570,8290,8280,8290,8280,19
|
||||
20250214,122500,421418070,8290,8290,8290,8290,0
|
||||
20250214,122400,421418070,8290,8290,8290,8290,0
|
||||
20250214,122300,421418070,8290,8290,8290,8290,0
|
||||
20250214,122200,421418070,8290,8280,8290,8280,59
|
||||
20250214,122100,420929270,8290,8290,8290,8290,47
|
||||
20250214,122000,420539640,8280,8280,8280,8280,0
|
||||
20250214,121900,420539640,8280,8280,8280,8280,0
|
||||
20250214,121800,420539640,8280,8280,8280,8280,1120
|
||||
20250214,121700,411266040,8280,8280,8280,8280,818
|
||||
20250214,121600,404493000,8280,8290,8290,8280,902
|
||||
20250214,121500,397017340,8300,8300,8300,8300,308
|
||||
20250214,121400,394460940,8300,8300,8300,8300,0
|
||||
20250214,121300,394460940,8300,8300,8300,8300,225
|
||||
20250214,121200,392593440,8310,8310,8310,8310,102
|
||||
20250214,121100,391745820,8320,8320,8320,8320,118
|
||||
20250214,121000,390764060,8340,8330,8340,8330,21
|
||||
20250214,120900,390589120,8340,8340,8340,8340,0
|
||||
20250214,120800,390589120,8340,8320,8340,8320,3
|
||||
20250214,120700,390564120,8340,8330,8340,8330,55
|
||||
20250214,120600,390105700,8330,8330,8330,8330,500
|
||||
20250214,120500,385940700,8340,8340,8340,8320,159
|
||||
20250214,120400,384616030,8340,8340,8340,8340,18
|
||||
20250214,120300,384465910,8340,8340,8340,8340,24
|
||||
20250214,120200,384265750,8330,8330,8330,8330,0
|
||||
20250214,120100,384265750,8330,8330,8330,8330,0
|
||||
20250214,120000,384265750,8330,8340,8340,8330,103
|
||||
20250214,115900,383406740,8330,8330,8330,8330,0
|
||||
20250214,115800,383406740,8330,8330,8330,8330,0
|
||||
20250214,115700,383406740,8330,8330,8330,8330,0
|
||||
20250214,115600,383406740,8330,8330,8330,8330,0
|
||||
20250214,115500,383406740,8330,8330,8350,8330,10
|
||||
20250214,115400,383323300,8330,8330,8330,8330,0
|
||||
20250214,115300,383323300,8330,8330,8330,8330,0
|
||||
20250214,115200,383323300,8330,8330,8330,8330,11
|
||||
20250214,115100,383231670,8330,8330,8330,8330,27
|
||||
20250214,115000,383006760,8330,8330,8330,8330,44
|
||||
20250214,114900,382640240,8350,8350,8350,8350,1
|
||||
20250214,114800,382631890,8350,8350,8350,8350,1
|
||||
20250214,114700,382623540,8360,8360,8360,8360,0
|
||||
20250214,114600,382623540,8360,8360,8360,8360,4
|
||||
20250214,114500,382590100,8360,8360,8360,8360,140
|
||||
20250214,114400,381419700,8360,8360,8360,8360,2
|
||||
20250214,114300,381402980,8330,8330,8330,8330,0
|
||||
20250214,114200,381402980,8330,8330,8330,8330,0
|
||||
20250214,114100,381402980,8330,8330,8330,8330,29
|
||||
20250214,114000,381161410,8330,8350,8350,8330,836
|
||||
20250214,113900,374189700,8360,8360,8360,8360,110
|
||||
20250214,113800,373270100,8360,8370,8370,8360,254
|
||||
20250214,113700,371145690,8370,8340,8380,8340,127
|
||||
20250214,113600,370082720,8380,8360,8380,8360,817
|
||||
20250214,113500,363243360,8370,8340,8370,8340,1274
|
||||
20250214,113400,352599530,8340,8350,8350,8340,42
|
||||
20250214,113300,352249240,8350,8290,8350,8290,1559
|
||||
20250214,113200,339263060,8290,8290,8290,8290,0
|
||||
20250214,113100,339263060,8290,8290,8290,8290,0
|
||||
20250214,113000,339263060,8290,8290,8290,8290,2
|
||||
20250214,112900,339246480,8300,8300,8300,8300,2
|
||||
20250214,112800,339229880,8300,8300,8300,8290,312
|
||||
20250214,112700,336642780,8300,8300,8300,8300,1
|
||||
20250214,112600,336634480,8290,8300,8300,8290,349
|
||||
20250214,112500,333737870,8310,8270,8310,8270,1639
|
||||
20250214,112400,320159320,8270,8270,8270,8270,108
|
||||
20250214,112300,319266160,8270,8240,8270,8230,1687
|
||||
20250214,112200,305346910,8240,8250,8250,8240,290
|
||||
20250214,112100,302956090,8250,8250,8250,8250,20
|
||||
20250214,112000,302791090,8250,8250,8250,8250,5
|
||||
20250214,111900,302749840,8240,8240,8240,8240,27
|
||||
20250214,111800,302527360,8240,8240,8240,8240,0
|
||||
20250214,111700,302527360,8240,8240,8240,8240,0
|
||||
20250214,111600,302527360,8240,8240,8240,8240,0
|
||||
20250214,111500,302527360,8240,8240,8240,8240,1
|
||||
20250214,111400,302519120,8240,8240,8240,8240,44
|
||||
20250214,111300,302156560,8250,8250,8250,8250,10
|
||||
20250214,111200,302074060,8250,8240,8250,8240,20
|
||||
20250214,111100,301909160,8250,8260,8260,8250,53
|
||||
20250214,111000,301471770,8250,8220,8250,8220,2482
|
||||
20250214,110900,281036860,8220,8220,8220,8220,0
|
||||
20250214,110800,281036860,8220,8220,8220,8220,20
|
||||
20250214,110700,280872460,8220,8220,8220,8220,0
|
||||
20250214,110600,280872460,8220,8220,8220,8220,0
|
||||
20250214,110500,280872460,8220,8220,8220,8220,70
|
||||
20250214,110400,280297060,8220,8210,8220,8210,1027
|
||||
20250214,110300,271862320,8210,8210,8210,8210,365
|
||||
20250214,110200,268865670,8210,8210,8210,8210,0
|
||||
20250214,110100,268865670,8210,8210,8210,8210,0
|
||||
20250214,110000,268865670,8210,8210,8210,8210,31
|
||||
20250214,105900,268611160,8210,8210,8210,8210,5
|
||||
20250214,105800,268570110,8210,8180,8210,8180,150
|
||||
20250214,105700,267340110,8220,8220,8220,8220,0
|
||||
20250214,105600,267340110,8220,8190,8220,8190,244
|
||||
20250214,105500,265337910,8170,8170,8170,8170,0
|
||||
20250214,105400,265337910,8170,8190,8190,8170,6
|
||||
20250214,105300,265288850,8220,8200,8220,8190,1233
|
||||
20250214,105200,255163930,8200,8200,8200,8200,115
|
||||
20250214,105100,254220930,8200,8200,8200,8200,0
|
||||
20250214,105000,254220930,8200,8230,8230,8200,5
|
||||
20250214,104900,254179810,8190,8210,8230,8190,2001
|
||||
20250214,104800,237729000,8180,8180,8180,8180,0
|
||||
20250214,104700,237729000,8180,8190,8190,8180,100
|
||||
20250214,104600,236910600,8190,8190,8190,8190,0
|
||||
20250214,104500,236910600,8190,8190,8190,8190,0
|
||||
20250214,104400,236910600,8190,8190,8190,8190,80
|
||||
20250214,104300,236255400,8200,8200,8200,8200,0
|
||||
20250214,104200,236255400,8200,8200,8200,8200,50
|
||||
20250214,104100,235845400,8180,8180,8180,8180,0
|
||||
20250214,104000,235845400,8180,8180,8180,8180,13
|
||||
20250214,103900,235739060,8180,8180,8180,8180,124
|
||||
20250214,103800,234724740,8190,8190,8190,8190,0
|
||||
20250214,103700,234724740,8190,8190,8190,8190,0
|
||||
20250214,103600,234724740,8190,8190,8190,8190,0
|
||||
20250214,103500,234724740,8190,8190,8190,8190,0
|
||||
20250214,103400,234724740,8190,8230,8230,8190,379
|
||||
20250214,103300,231615490,8230,8230,8230,8230,0
|
||||
20250214,103200,231615490,8230,8190,8240,8190,3030
|
||||
20250214,103100,206704790,8210,8210,8210,8210,0
|
||||
20250214,103000,206704790,8210,8210,8210,8210,0
|
||||
20250214,102900,206704790,8210,8200,8210,8200,80
|
||||
20250214,102800,206048720,8200,8200,8200,8200,15
|
||||
20250214,102700,205925720,8200,8200,8200,8200,0
|
||||
20250214,102600,205925720,8200,8200,8200,8200,0
|
||||
20250214,102500,205925720,8200,8200,8200,8200,0
|
||||
20250214,102400,205925720,8200,8200,8200,8200,110
|
||||
20250214,102300,205023720,8200,8190,8200,8190,2
|
||||
20250214,102200,205007330,8160,8160,8160,8160,0
|
||||
20250214,102100,205007330,8160,8180,8180,8160,206
|
||||
20250214,102000,203326250,8200,8200,8200,8200,1
|
||||
20250214,101900,203318050,8220,8220,8220,8220,0
|
||||
20250214,101800,203318050,8220,8220,8220,8220,0
|
||||
20250214,101700,203318050,8220,8220,8220,8220,0
|
||||
20250214,101600,203318050,8220,8180,8220,8180,141
|
||||
20250214,101500,202164630,8220,8220,8220,8220,10
|
||||
20250214,101400,202082430,8220,8200,8220,8200,2
|
||||
20250214,101300,202066010,8200,8200,8200,8200,0
|
||||
20250214,101200,202066010,8200,8200,8200,8200,172
|
||||
20250214,101100,200655610,8230,8230,8230,8230,5
|
||||
20250214,101000,200614460,8240,8240,8240,8240,0
|
||||
20250214,100900,200614460,8240,8240,8240,8240,2011
|
||||
20250214,100800,184043820,8250,8260,8260,8240,235
|
||||
20250214,100700,182104550,8230,8230,8230,8230,673
|
||||
20250214,100600,176565760,8230,8230,8230,8230,1
|
||||
20250214,100500,176557530,8230,8230,8230,8200,19
|
||||
20250214,100400,176401640,8200,8200,8200,8200,0
|
||||
20250214,100300,176401640,8200,8210,8210,8200,315
|
||||
20250214,100200,173818620,8210,8210,8210,8210,78
|
||||
20250214,100100,173178240,8210,8210,8210,8210,0
|
||||
20250214,100000,173178240,8210,8230,8230,8210,427
|
||||
20250214,095900,169664430,8230,8230,8230,8220,1069
|
||||
20250214,095800,160866650,8230,8230,8230,8230,1024
|
||||
20250214,095700,152439130,8230,8250,8250,8220,1819
|
||||
20250214,095600,137475520,8250,8250,8250,8250,10
|
||||
20250214,095500,137393020,8250,8250,8250,8250,0
|
||||
20250214,095400,137393020,8250,8250,8250,8250,156
|
||||
20250214,095300,136106020,8250,8250,8250,8250,0
|
||||
20250214,095200,136106020,8250,8240,8250,8240,135
|
||||
20250214,095100,134992790,8220,8220,8220,8220,503
|
||||
20250214,095000,130858130,8220,8220,8220,8220,362
|
||||
20250214,094900,127882490,8220,8220,8220,8220,0
|
||||
20250214,094800,127882490,8220,8250,8250,8220,60
|
||||
20250214,094700,127388350,8260,8260,8260,8260,11
|
||||
20250214,094600,127297490,8220,8250,8260,8220,1090
|
||||
20250214,094500,118307370,8250,8250,8250,8250,100
|
||||
20250214,094400,117482370,8270,8250,8270,8250,94
|
||||
20250214,094300,116705460,8270,8270,8270,8250,323
|
||||
20250214,094200,114034290,8250,8260,8260,8240,216
|
||||
20250214,094100,112250260,8260,8210,8260,8210,1374
|
||||
20250214,094000,100931930,8210,8200,8210,8200,499
|
||||
20250214,093900,96837400,8170,8160,8170,8150,971
|
||||
20250214,093800,88917740,8170,8170,8170,8170,6
|
||||
20250214,093700,88868720,8170,8170,8170,8170,0
|
||||
20250214,093600,88868720,8170,8170,8170,8170,0
|
||||
20250214,093500,88868720,8170,8170,8170,8170,0
|
||||
20250214,093400,88868720,8170,8170,8170,8170,0
|
||||
20250214,093300,88868720,8170,8180,8180,8170,2558
|
||||
20250214,093200,67959750,8190,8190,8190,8190,500
|
||||
20250214,093100,63864750,8190,8190,8190,8190,0
|
||||
20250214,093000,63864750,8190,8190,8190,8190,0
|
||||
20250214,092900,63864750,8190,8210,8210,8190,725
|
||||
20250214,092800,57917880,8220,8210,8220,8200,181
|
||||
20250214,092700,56431880,8210,8200,8210,8200,685
|
||||
20250214,092600,50812850,8190,8190,8190,8190,150
|
||||
20250214,092500,49584350,8190,8190,8190,8190,0
|
||||
20250214,092400,49584350,8190,8160,8190,8160,268
|
||||
20250214,092300,47391140,8160,8160,8160,8160,83
|
||||
20250214,092200,46713860,8170,8160,8170,8160,75
|
||||
20250214,092100,46101310,8180,8180,8180,8180,0
|
||||
20250214,092000,46101310,8180,8170,8180,8170,106
|
||||
20250214,091900,45235180,8180,8170,8180,8170,15
|
||||
20250214,091800,45112600,8170,8170,8170,8170,100
|
||||
20250214,091700,44295600,8150,8150,8150,8150,788
|
||||
20250214,091600,37873400,8150,8120,8150,8120,716
|
||||
20250214,091500,32038060,8110,8120,8150,8090,851
|
||||
20250214,091400,25120040,8160,8120,8160,8100,56
|
||||
20250214,091300,24664480,8120,8110,8120,8110,23
|
||||
20250214,091200,24477810,8110,8120,8120,8110,313
|
||||
20250214,091100,21939270,8120,8140,8190,8120,341
|
||||
20250214,091000,19164910,8140,8140,8140,8140,11
|
||||
20250214,090900,19075370,8190,8190,8190,8190,0
|
||||
20250214,090800,19075370,8190,8210,8210,8190,736
|
||||
20250214,090700,13045790,8200,8190,8200,8190,343
|
||||
20250214,090600,10235220,8190,8140,8190,8140,106
|
||||
20250214,090500,9372180,8150,8200,8200,8150,88
|
||||
20250214,090400,8650630,8200,8120,8200,8120,142
|
||||
20250214,090300,7486310,8200,8150,8200,8110,397
|
||||
20250214,090200,4237610,8140,8140,8140,8140,42
|
||||
20250214,090100,3895730,8140,8100,8140,8100,152
|
||||
20250214,090000,2662010,8100,8090,8100,8090,329
|
||||
|
Reference in New Issue
Block a user