Update 2025-02-14 2854 candle_min
This commit is contained in:
665
089980/min/candle-20250214.csv
Normal file
665
089980/min/candle-20250214.csv
Normal file
@@ -0,0 +1,665 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,200300,973072200,15220,15220,15220,15220,789
|
||||
20250214,200200,973072200,15220,15220,15220,15220,0
|
||||
20250214,200100,973072200,15220,15220,15220,15220,0
|
||||
20250214,200000,973072200,15220,15220,15220,15220,0
|
||||
20250214,195900,973072200,15220,15220,15220,15220,0
|
||||
20250214,195800,973072200,15220,15220,15220,15220,0
|
||||
20250214,195700,973072200,15220,15220,15220,15220,0
|
||||
20250214,195600,973072200,15220,15220,15220,15220,0
|
||||
20250214,195500,973072200,15220,15220,15220,15220,0
|
||||
20250214,195400,973072200,15220,15220,15220,15220,0
|
||||
20250214,195300,973072200,15220,15220,15220,15220,0
|
||||
20250214,195200,973072200,15220,15220,15220,15220,0
|
||||
20250214,195100,973072200,15220,15220,15220,15220,0
|
||||
20250214,195000,973072200,15220,15220,15220,15220,0
|
||||
20250214,194900,973072200,15220,15220,15220,15220,0
|
||||
20250214,194800,973072200,15220,15220,15220,15220,0
|
||||
20250214,194700,973072200,15220,15220,15220,15220,0
|
||||
20250214,194600,973072200,15220,15220,15220,15220,0
|
||||
20250214,194500,973072200,15220,15220,15220,15220,0
|
||||
20250214,194400,973072200,15220,15220,15220,15220,0
|
||||
20250214,194300,973072200,15220,15220,15220,15220,0
|
||||
20250214,194200,973072200,15220,15220,15220,15220,0
|
||||
20250214,194100,973072200,15220,15220,15220,15220,0
|
||||
20250214,194000,973072200,15220,15220,15220,15220,0
|
||||
20250214,193900,973072200,15220,15220,15220,15220,0
|
||||
20250214,193800,973072200,15220,15220,15220,15220,0
|
||||
20250214,193700,973072200,15220,15220,15220,15220,0
|
||||
20250214,193600,973072200,15220,15220,15220,15220,0
|
||||
20250214,193500,973072200,15220,15220,15220,15220,0
|
||||
20250214,193400,973072200,15220,15220,15220,15220,0
|
||||
20250214,193300,973072200,15220,15220,15220,15220,789
|
||||
20250214,193200,973072200,15220,15220,15220,15220,0
|
||||
20250214,193100,973072200,15220,15220,15220,15220,0
|
||||
20250214,193000,973072200,15220,15220,15220,15220,0
|
||||
20250214,192900,973072200,15220,15220,15220,15220,0
|
||||
20250214,192800,973072200,15220,15220,15220,15220,0
|
||||
20250214,192700,973072200,15220,15220,15220,15220,0
|
||||
20250214,192600,973072200,15220,15220,15220,15220,0
|
||||
20250214,192500,973072200,15220,15220,15220,15220,0
|
||||
20250214,192400,973072200,15220,15220,15220,15220,0
|
||||
20250214,192300,973072200,15220,15220,15220,15220,0
|
||||
20250214,192200,973072200,15220,15220,15220,15220,0
|
||||
20250214,192100,973072200,15220,15220,15220,15220,0
|
||||
20250214,192000,973072200,15220,15220,15220,15220,0
|
||||
20250214,191900,973072200,15220,15220,15220,15220,0
|
||||
20250214,191800,973072200,15220,15220,15220,15220,0
|
||||
20250214,191700,973072200,15220,15220,15220,15220,0
|
||||
20250214,191600,973072200,15220,15220,15220,15220,0
|
||||
20250214,191500,973072200,15220,15220,15220,15220,0
|
||||
20250214,191400,973072200,15220,15220,15220,15220,0
|
||||
20250214,191300,973072200,15220,15220,15220,15220,0
|
||||
20250214,191200,973072200,15220,15220,15220,15220,0
|
||||
20250214,191100,973072200,15220,15220,15220,15220,0
|
||||
20250214,191000,973072200,15220,15220,15220,15220,0
|
||||
20250214,190900,973072200,15220,15220,15220,15220,0
|
||||
20250214,190800,973072200,15220,15220,15220,15220,0
|
||||
20250214,190700,973072200,15220,15220,15220,15220,0
|
||||
20250214,190600,973072200,15220,15220,15220,15220,0
|
||||
20250214,190500,973072200,15220,15220,15220,15220,0
|
||||
20250214,190400,973072200,15220,15220,15220,15220,0
|
||||
20250214,190300,973072200,15220,15220,15220,15220,789
|
||||
20250214,190200,973072200,15220,15220,15220,15220,0
|
||||
20250214,190100,973072200,15220,15220,15220,15220,0
|
||||
20250214,190000,973072200,15220,15220,15220,15220,0
|
||||
20250214,185900,973072200,15220,15220,15220,15220,0
|
||||
20250214,185800,973072200,15220,15220,15220,15220,0
|
||||
20250214,185700,973072200,15220,15220,15220,15220,0
|
||||
20250214,185600,973072200,15220,15220,15220,15220,0
|
||||
20250214,185500,973072200,15220,15220,15220,15220,0
|
||||
20250214,185400,973072200,15220,15220,15220,15220,0
|
||||
20250214,185300,973072200,15220,15220,15220,15220,0
|
||||
20250214,185200,973072200,15220,15220,15220,15220,0
|
||||
20250214,185100,973072200,15220,15220,15220,15220,0
|
||||
20250214,185000,973072200,15220,15220,15220,15220,0
|
||||
20250214,184900,973072200,15220,15220,15220,15220,0
|
||||
20250214,184800,973072200,15220,15220,15220,15220,0
|
||||
20250214,184700,973072200,15220,15220,15220,15220,0
|
||||
20250214,184600,973072200,15220,15220,15220,15220,0
|
||||
20250214,184500,973072200,15220,15220,15220,15220,0
|
||||
20250214,184400,973072200,15220,15220,15220,15220,0
|
||||
20250214,184300,973072200,15220,15220,15220,15220,0
|
||||
20250214,184200,973072200,15220,15220,15220,15220,0
|
||||
20250214,184100,973072200,15220,15220,15220,15220,0
|
||||
20250214,184000,973072200,15220,15220,15220,15220,0
|
||||
20250214,183900,973072200,15220,15220,15220,15220,0
|
||||
20250214,183800,973072200,15220,15220,15220,15220,0
|
||||
20250214,183700,973072200,15220,15220,15220,15220,0
|
||||
20250214,183600,973072200,15220,15220,15220,15220,0
|
||||
20250214,183500,973072200,15220,15220,15220,15220,0
|
||||
20250214,183400,973072200,15220,15220,15220,15220,0
|
||||
20250214,183300,973072200,15220,15220,15220,15220,789
|
||||
20250214,183200,973072200,15220,15220,15220,15220,0
|
||||
20250214,183100,973072200,15220,15220,15220,15220,0
|
||||
20250214,183000,973072200,15220,15220,15220,15220,0
|
||||
20250214,182900,973072200,15220,15220,15220,15220,0
|
||||
20250214,182800,973072200,15220,15220,15220,15220,0
|
||||
20250214,182700,973072200,15220,15220,15220,15220,0
|
||||
20250214,182600,973072200,15220,15220,15220,15220,0
|
||||
20250214,182500,973072200,15220,15220,15220,15220,0
|
||||
20250214,182400,973072200,15220,15220,15220,15220,0
|
||||
20250214,182300,973072200,15220,15220,15220,15220,0
|
||||
20250214,182200,973072200,15220,15220,15220,15220,0
|
||||
20250214,182100,973072200,15220,15220,15220,15220,0
|
||||
20250214,182000,973072200,15220,15220,15220,15220,0
|
||||
20250214,181900,973072200,15220,15220,15220,15220,0
|
||||
20250214,181800,973072200,15220,15220,15220,15220,0
|
||||
20250214,181700,973072200,15220,15220,15220,15220,0
|
||||
20250214,181600,973072200,15220,15220,15220,15220,0
|
||||
20250214,181500,973072200,15220,15220,15220,15220,0
|
||||
20250214,181400,973072200,15220,15220,15220,15220,0
|
||||
20250214,181300,973072200,15220,15220,15220,15220,0
|
||||
20250214,181200,973072200,15220,15220,15220,15220,0
|
||||
20250214,181100,973072200,15220,15220,15220,15220,0
|
||||
20250214,181000,973072200,15220,15220,15220,15220,0
|
||||
20250214,180900,973072200,15220,15220,15220,15220,0
|
||||
20250214,180800,973072200,15220,15220,15220,15220,0
|
||||
20250214,180700,973072200,15220,15220,15220,15220,0
|
||||
20250214,180600,973072200,15220,15220,15220,15220,0
|
||||
20250214,180500,973072200,15220,15220,15220,15220,0
|
||||
20250214,180400,973072200,15220,15220,15220,15220,0
|
||||
20250214,180300,973072200,15220,15220,15220,15220,789
|
||||
20250214,180200,973072200,15220,15220,15220,15220,0
|
||||
20250214,180100,973072200,15220,15220,15220,15220,0
|
||||
20250214,180000,973072200,15220,15220,15220,15220,0
|
||||
20250214,175900,973072200,15220,15220,15220,15220,0
|
||||
20250214,175800,973072200,15220,15220,15220,15220,0
|
||||
20250214,175700,973072200,15220,15220,15220,15220,0
|
||||
20250214,175600,973072200,15220,15220,15220,15220,0
|
||||
20250214,175500,973072200,15220,15220,15220,15220,0
|
||||
20250214,175400,973072200,15220,15220,15220,15220,0
|
||||
20250214,175300,973072200,15220,15220,15220,15220,0
|
||||
20250214,175200,973072200,15220,15220,15220,15220,0
|
||||
20250214,175100,973072200,15220,15220,15220,15220,0
|
||||
20250214,175000,973072200,15220,15220,15220,15220,0
|
||||
20250214,174900,973072200,15220,15220,15220,15220,0
|
||||
20250214,174800,973072200,15220,15220,15220,15220,0
|
||||
20250214,174700,973072200,15220,15220,15220,15220,0
|
||||
20250214,174600,973072200,15220,15220,15220,15220,0
|
||||
20250214,174500,973072200,15220,15220,15220,15220,0
|
||||
20250214,174400,973072200,15220,15220,15220,15220,0
|
||||
20250214,174300,973072200,15220,15220,15220,15220,0
|
||||
20250214,174200,973072200,15220,15220,15220,15220,0
|
||||
20250214,174100,973072200,15220,15220,15220,15220,0
|
||||
20250214,174000,973072200,15220,15220,15220,15220,0
|
||||
20250214,173900,973072200,15220,15220,15220,15220,0
|
||||
20250214,173800,973072200,15220,15220,15220,15220,0
|
||||
20250214,173700,973072200,15220,15220,15220,15220,0
|
||||
20250214,173600,973072200,15220,15220,15220,15220,0
|
||||
20250214,173500,973072200,15220,15220,15220,15220,0
|
||||
20250214,173400,973072200,15220,15220,15220,15220,0
|
||||
20250214,173300,973072200,15220,15220,15220,15220,789
|
||||
20250214,173200,973072200,15220,15220,15220,15220,0
|
||||
20250214,173100,973072200,15220,15220,15220,15220,0
|
||||
20250214,173000,973072200,15220,15220,15220,15220,0
|
||||
20250214,172900,973072200,15220,15220,15220,15220,0
|
||||
20250214,172800,973072200,15220,15220,15220,15220,0
|
||||
20250214,172700,973072200,15220,15220,15220,15220,0
|
||||
20250214,172600,973072200,15220,15220,15220,15220,0
|
||||
20250214,172500,973072200,15220,15220,15220,15220,0
|
||||
20250214,172400,973072200,15220,15220,15220,15220,0
|
||||
20250214,172300,973072200,15220,15220,15220,15220,0
|
||||
20250214,172200,973072200,15220,15220,15220,15220,0
|
||||
20250214,172100,973072200,15220,15220,15220,15220,0
|
||||
20250214,172000,973072200,15220,15220,15220,15220,0
|
||||
20250214,171900,973072200,15220,15220,15220,15220,0
|
||||
20250214,171800,973072200,15220,15220,15220,15220,0
|
||||
20250214,171700,973072200,15220,15220,15220,15220,0
|
||||
20250214,171600,973072200,15220,15220,15220,15220,0
|
||||
20250214,171500,973072200,15220,15220,15220,15220,0
|
||||
20250214,171400,973072200,15220,15220,15220,15220,0
|
||||
20250214,171300,973072200,15220,15220,15220,15220,0
|
||||
20250214,171200,973072200,15220,15220,15220,15220,0
|
||||
20250214,171100,973072200,15220,15220,15220,15220,0
|
||||
20250214,171000,973072200,15220,15220,15220,15220,0
|
||||
20250214,170900,973072200,15220,15220,15220,15220,0
|
||||
20250214,170800,973072200,15220,15220,15220,15220,0
|
||||
20250214,170700,973072200,15220,15220,15220,15220,0
|
||||
20250214,170600,973072200,15220,15220,15220,15220,0
|
||||
20250214,170500,973072200,15220,15220,15220,15220,0
|
||||
20250214,170400,973072200,15220,15220,15220,15220,0
|
||||
20250214,170300,973072200,15220,15220,15220,15220,789
|
||||
20250214,170200,973072200,15220,15220,15220,15220,0
|
||||
20250214,170100,973072200,15220,15220,15220,15220,0
|
||||
20250214,170000,973072200,15220,15220,15220,15220,0
|
||||
20250214,165900,973072200,15220,15220,15220,15220,0
|
||||
20250214,165800,973072200,15220,15220,15220,15220,0
|
||||
20250214,165700,973072200,15220,15220,15220,15220,0
|
||||
20250214,165600,973072200,15220,15220,15220,15220,0
|
||||
20250214,165500,973072200,15220,15220,15220,15220,0
|
||||
20250214,165400,973072200,15220,15220,15220,15220,0
|
||||
20250214,165300,973072200,15220,15220,15220,15220,0
|
||||
20250214,165200,973072200,15220,15220,15220,15220,0
|
||||
20250214,165100,973072200,15220,15220,15220,15220,0
|
||||
20250214,165000,973072200,15220,15220,15220,15220,0
|
||||
20250214,164900,973072200,15220,15220,15220,15220,0
|
||||
20250214,164800,973072200,15220,15220,15220,15220,0
|
||||
20250214,164700,973072200,15220,15220,15220,15220,0
|
||||
20250214,164600,973072200,15220,15220,15220,15220,0
|
||||
20250214,164500,973072200,15220,15220,15220,15220,0
|
||||
20250214,164400,973072200,15220,15220,15220,15220,0
|
||||
20250214,164300,973072200,15220,15220,15220,15220,0
|
||||
20250214,164200,973072200,15220,15220,15220,15220,0
|
||||
20250214,164100,973072200,15220,15220,15220,15220,0
|
||||
20250214,164000,973072200,15220,15220,15220,15220,0
|
||||
20250214,163900,973072200,15220,15220,15220,15220,0
|
||||
20250214,163800,973072200,15220,15220,15220,15220,0
|
||||
20250214,163700,973072200,15220,15220,15220,15220,0
|
||||
20250214,163600,973072200,15220,15220,15220,15220,0
|
||||
20250214,163500,973072200,15220,15220,15220,15220,0
|
||||
20250214,163400,973072200,15220,15220,15220,15220,0
|
||||
20250214,163300,973072200,15220,15220,15220,15220,789
|
||||
20250214,163200,973072200,15220,15220,15220,15220,0
|
||||
20250214,163100,973072200,15220,15220,15220,15220,0
|
||||
20250214,163000,973072200,15220,15220,15220,15220,0
|
||||
20250214,162900,973072200,15220,15220,15220,15220,0
|
||||
20250214,162800,973072200,15220,15220,15220,15220,0
|
||||
20250214,162700,973072200,15220,15220,15220,15220,0
|
||||
20250214,162600,973072200,15220,15220,15220,15220,0
|
||||
20250214,162500,973072200,15220,15220,15220,15220,0
|
||||
20250214,162400,973072200,15220,15220,15220,15220,0
|
||||
20250214,162300,973072200,15220,15220,15220,15220,0
|
||||
20250214,162200,973072200,15220,15220,15220,15220,0
|
||||
20250214,162100,973072200,15220,15220,15220,15220,0
|
||||
20250214,162000,973072200,15220,15220,15220,15220,0
|
||||
20250214,161900,973072200,15220,15220,15220,15220,0
|
||||
20250214,161800,973072200,15220,15220,15220,15220,0
|
||||
20250214,161700,973072200,15220,15220,15220,15220,0
|
||||
20250214,161600,973072200,15220,15220,15220,15220,0
|
||||
20250214,161500,973072200,15220,15220,15220,15220,0
|
||||
20250214,161400,973072200,15220,15220,15220,15220,0
|
||||
20250214,161300,973072200,15220,15220,15220,15220,0
|
||||
20250214,161200,973072200,15220,15220,15220,15220,0
|
||||
20250214,161100,973072200,15220,15220,15220,15220,0
|
||||
20250214,161000,973072200,15220,15220,15220,15220,0
|
||||
20250214,160900,973072200,15220,15220,15220,15220,0
|
||||
20250214,160800,973072200,15220,15220,15220,15220,0
|
||||
20250214,160700,973072200,15220,15220,15220,15220,0
|
||||
20250214,160600,973072200,15220,15220,15220,15220,0
|
||||
20250214,160500,973072200,15220,15220,15220,15220,0
|
||||
20250214,160400,973072200,15220,15220,15220,15220,0
|
||||
20250214,160300,973072200,15220,15220,15220,15220,789
|
||||
20250214,160200,973072200,15220,15220,15220,15220,0
|
||||
20250214,160100,973072200,15220,15220,15220,15220,0
|
||||
20250214,160000,973072200,15220,15220,15220,15220,0
|
||||
20250214,155900,973072200,15220,15220,15220,15220,0
|
||||
20250214,155800,973072200,15220,15220,15220,15220,0
|
||||
20250214,155700,973072200,15220,15220,15220,15220,0
|
||||
20250214,155600,973072200,15220,15220,15220,15220,0
|
||||
20250214,155500,973072200,15220,15220,15220,15220,0
|
||||
20250214,155400,973072200,15220,15220,15220,15220,0
|
||||
20250214,155300,973072200,15220,15220,15220,15220,0
|
||||
20250214,155200,973072200,15220,15220,15220,15220,0
|
||||
20250214,155100,973072200,15220,15220,15220,15220,0
|
||||
20250214,155000,973072200,15220,15220,15220,15220,0
|
||||
20250214,154900,973072200,15220,15220,15220,15220,0
|
||||
20250214,154800,973072200,15220,15220,15220,15220,0
|
||||
20250214,154700,973072200,15220,15220,15220,15220,0
|
||||
20250214,154600,973072200,15220,15220,15220,15220,0
|
||||
20250214,154500,973072200,15220,15220,15220,15220,0
|
||||
20250214,154400,973072200,15220,15220,15220,15220,0
|
||||
20250214,154300,973072200,15220,15220,15220,15220,0
|
||||
20250214,154200,973072200,15220,15220,15220,15220,0
|
||||
20250214,154100,973072200,15220,15220,15220,15220,0
|
||||
20250214,154000,973072200,15220,15220,15220,15220,0
|
||||
20250214,153900,973072200,15220,15220,15220,15220,0
|
||||
20250214,153800,973072200,15220,15220,15220,15220,0
|
||||
20250214,153700,973072200,15220,15220,15220,15220,0
|
||||
20250214,153600,973072200,15220,15220,15220,15220,0
|
||||
20250214,153500,973072200,15220,15220,15220,15220,0
|
||||
20250214,153400,973072200,15220,15220,15220,15220,0
|
||||
20250214,153300,973072200,15220,15220,15220,15220,789
|
||||
20250214,153200,973072200,15220,15220,15220,15220,0
|
||||
20250214,153100,973072200,15220,15220,15220,15220,0
|
||||
20250214,153000,973072200,15220,15220,15220,15220,789
|
||||
20250214,152900,961063620,15190,15190,15190,15190,0
|
||||
20250214,152800,961063620,15190,15190,15190,15190,0
|
||||
20250214,152700,961063620,15190,15190,15190,15190,0
|
||||
20250214,152600,961063620,15190,15190,15190,15190,0
|
||||
20250214,152500,961063620,15190,15190,15190,15190,0
|
||||
20250214,152400,961063620,15190,15190,15190,15190,0
|
||||
20250214,152300,961063620,15190,15190,15190,15190,0
|
||||
20250214,152200,961063620,15190,15190,15190,15190,0
|
||||
20250214,152100,961063620,15190,15190,15190,15190,0
|
||||
20250214,152000,961063620,15190,15190,15190,15190,0
|
||||
20250214,151900,961063620,15190,15180,15220,15160,1637
|
||||
20250214,151800,936219040,15170,15180,15180,15170,61
|
||||
20250214,151700,935293150,15180,15180,15180,15170,118
|
||||
20250214,151600,933502490,15170,15160,15180,15140,982
|
||||
20250214,151500,918612670,15140,15140,15160,15140,233
|
||||
20250214,151400,915083830,15160,15130,15160,15130,439
|
||||
20250214,151300,908430150,15160,15140,15160,15130,154
|
||||
20250214,151200,906098380,15160,15130,15160,15130,59
|
||||
20250214,151100,905205610,15160,15160,15160,15130,51
|
||||
20250214,151000,904433860,15130,15140,15160,15130,286
|
||||
20250214,150900,900103750,15160,15160,15160,15140,309
|
||||
20250214,150800,895423310,15140,15140,15170,15140,256
|
||||
20250214,150700,891544750,15170,15140,15170,15140,109
|
||||
20250214,150600,889893060,15160,15140,15160,15140,171
|
||||
20250214,150500,887302980,15160,15140,15160,15130,219
|
||||
20250214,150400,883985580,15170,15150,15170,15140,122
|
||||
20250214,150300,882136560,15170,15140,15170,15140,161
|
||||
20250214,150200,879696430,15150,15160,15160,15130,104
|
||||
20250214,150100,878121210,15130,15130,15160,15130,249
|
||||
20250214,150000,874352160,15160,15140,15160,15140,262
|
||||
20250214,145900,870384390,15170,15170,15170,15150,282
|
||||
20250214,145800,866111120,15170,15150,15170,15150,108
|
||||
20250214,145700,864473800,15180,15140,15180,15140,1100
|
||||
20250214,145600,847798230,15150,15140,15150,15140,257
|
||||
20250214,145500,843907110,15140,15130,15140,15120,310
|
||||
20250214,145400,839217110,15140,15130,15150,15130,101
|
||||
20250214,145300,837687850,15150,15120,15150,15120,132
|
||||
20250214,145200,835691150,15130,15110,15130,15110,51
|
||||
20250214,145100,834920480,15130,15110,15130,15110,105
|
||||
20250214,145000,833333180,15120,15120,15120,15110,69
|
||||
20250214,144900,832290370,15110,15090,15110,15090,300
|
||||
20250214,144800,827758350,15110,15110,15110,15100,50
|
||||
20250214,144700,827003330,15090,15090,15090,15080,96
|
||||
20250214,144600,825555180,15110,15100,15110,15060,449
|
||||
20250214,144500,818780610,15100,15070,15100,15060,164
|
||||
20250214,144400,816307970,15080,15070,15080,15070,54
|
||||
20250214,144300,815494180,15130,15050,15130,15050,99
|
||||
20250214,144200,814001120,15100,15050,15100,15050,52
|
||||
20250214,144100,813218470,15100,15100,15100,15050,47
|
||||
20250214,144000,812511020,15060,15130,15130,15060,233
|
||||
20250214,143900,809001490,15090,15050,15130,15050,1319
|
||||
20250214,143800,789091890,15060,15060,15060,15060,44
|
||||
20250214,143700,788429250,15060,15090,15120,15060,549
|
||||
20250214,143600,780143090,15090,15070,15090,15050,159
|
||||
20250214,143500,777746830,15030,15030,15030,15030,52
|
||||
20250214,143400,776965270,15040,15040,15040,15040,44
|
||||
20250214,143300,776303510,15030,15030,15030,15030,97
|
||||
20250214,143200,774845600,15030,15070,15080,15030,778
|
||||
20250214,143100,763139030,15080,15080,15090,15070,51
|
||||
20250214,143000,762370140,15090,15090,15090,15090,1
|
||||
20250214,142900,762355050,15100,15080,15100,15080,102
|
||||
20250214,142800,760815790,15100,15080,15100,15080,103
|
||||
20250214,142700,759261940,15090,15080,15090,15080,103
|
||||
20250214,142600,757708150,15090,15090,15090,15070,129
|
||||
20250214,142500,755762730,15100,15090,15100,15090,57
|
||||
20250214,142400,754902520,15100,15090,15100,15090,59
|
||||
20250214,142300,754012090,15100,15100,15100,15100,1
|
||||
20250214,142200,753996990,15110,15090,15110,15090,57
|
||||
20250214,142100,753136600,15110,15070,15110,15070,107
|
||||
20250214,142000,751522950,15080,15040,15080,15040,169
|
||||
20250214,141900,748979740,15030,15030,15040,15030,97
|
||||
20250214,141800,747521820,15040,15040,15040,15040,5
|
||||
20250214,141700,747446620,15050,15040,15050,15030,615
|
||||
20250214,141600,738197560,15050,15040,15050,15040,49
|
||||
20250214,141500,737460590,15050,15060,15060,15050,100
|
||||
20250214,141400,735954970,15060,15060,15060,15060,51
|
||||
20250214,141300,735186910,15060,15060,15060,15060,59
|
||||
20250214,141200,734298370,15060,15060,15060,15060,82
|
||||
20250214,141100,733063450,15080,15060,15080,15060,53
|
||||
20250214,141000,732265250,15040,15050,15050,15040,134
|
||||
20250214,140900,730249410,15050,15050,15050,15050,52
|
||||
20250214,140800,729466810,15060,15060,15060,15050,49
|
||||
20250214,140700,728729310,15050,15050,15050,15050,52
|
||||
20250214,140600,727946710,15040,15060,15060,15040,45
|
||||
20250214,140500,727269890,15050,15040,15060,15040,97
|
||||
20250214,140400,725810480,15060,15040,15060,15040,141
|
||||
20250214,140300,723689170,15040,15040,15040,15040,46
|
||||
20250214,140200,722997330,15040,15050,15050,15040,54
|
||||
20250214,140100,722185140,15040,15040,15040,15040,45
|
||||
20250214,140000,721508340,15040,15040,15040,15040,48
|
||||
20250214,135900,720786420,15050,15040,15050,15040,50
|
||||
20250214,135800,720034400,15050,15040,15050,15040,93
|
||||
20250214,135700,718635220,15050,15050,15050,15050,55
|
||||
20250214,135600,717807470,15080,15050,15080,15040,272
|
||||
20250214,135500,713715290,15080,15080,15080,15050,52
|
||||
20250214,135400,712932570,15080,15080,15080,15050,52
|
||||
20250214,135300,712149850,15080,15060,15080,15060,50
|
||||
20250214,135200,711396830,15050,15060,15080,15050,126
|
||||
20250214,135100,709499550,15070,15070,15070,15060,117
|
||||
20250214,135000,707736880,15070,15090,15090,15070,30
|
||||
20250214,134900,707284590,15090,15090,15090,15090,2
|
||||
20250214,134800,707254410,15120,15080,15120,15080,52
|
||||
20250214,134700,706470210,15120,15120,15120,15070,47
|
||||
20250214,134600,705761820,15120,15120,15120,15070,53
|
||||
20250214,134500,704963010,15070,15090,15120,15070,59
|
||||
20250214,134400,704073570,15090,15090,15120,15070,81
|
||||
20250214,134300,702851990,15100,15070,15120,15070,60
|
||||
20250214,134200,701947390,15130,15090,15130,15070,315
|
||||
20250214,134100,697191950,15070,15070,15070,15070,52
|
||||
20250214,134000,696408310,15090,15050,15090,15050,70
|
||||
20250214,133900,695353770,15050,15050,15050,15050,48
|
||||
20250214,133800,694631370,15060,15120,15120,15060,61
|
||||
20250214,133700,693712650,15060,15060,15060,15060,49
|
||||
20250214,133600,692974710,15060,15070,15070,15060,111
|
||||
20250214,133500,691302410,15070,15070,15070,15070,46
|
||||
20250214,133400,690609190,15070,15060,15070,15060,51
|
||||
20250214,133300,689841120,15120,15060,15120,15060,48
|
||||
20250214,133200,689118120,15120,15070,15120,15070,52
|
||||
20250214,133100,688334430,15120,15070,15120,15070,46
|
||||
20250214,133000,687641160,15120,15120,15120,15070,52
|
||||
20250214,132900,686857420,15080,15080,15130,15080,97
|
||||
20250214,132800,685394610,15130,15080,15130,15080,47
|
||||
20250214,132700,684685800,15130,15090,15130,15090,60
|
||||
20250214,132600,683779960,15130,15080,15130,15080,82
|
||||
20250214,132500,682542360,15110,15110,15110,15070,1383
|
||||
20250214,132400,661690320,15110,15110,15110,15080,50
|
||||
20250214,132300,660936230,15080,15080,15080,15080,48
|
||||
20250214,132200,660212390,15110,15110,15120,15110,99
|
||||
20250214,132100,658716400,15120,15130,15130,15110,48
|
||||
20250214,132000,657991090,15130,15110,15130,15070,328
|
||||
20250214,131900,653035940,15120,15120,15120,15070,54
|
||||
20250214,131800,652221860,15120,15120,15120,15070,56
|
||||
20250214,131700,651377640,15120,15120,15120,15070,57
|
||||
20250214,131600,650518100,15120,15120,15120,15070,55
|
||||
20250214,131500,649688950,15070,15070,15120,15070,105
|
||||
20250214,131400,648106240,15110,15070,15120,15070,65
|
||||
20250214,131300,647125920,15120,15070,15120,15070,51
|
||||
20250214,131200,646357300,15130,15120,15130,15070,50
|
||||
20250214,131100,645603590,15120,15110,15120,15070,109
|
||||
20250214,131000,643958650,15110,15110,15110,15070,52
|
||||
20250214,130900,643174690,15110,15110,15110,15070,58
|
||||
20250214,130800,642300310,15080,15080,15110,15080,105
|
||||
20250214,130700,640716700,15110,15110,15110,15080,52
|
||||
20250214,130600,639932300,15110,15110,15110,15080,57
|
||||
20250214,130500,639072530,15110,15120,15120,15070,55
|
||||
20250214,130400,638243330,15120,15080,15120,15080,64
|
||||
20250214,130300,637277780,15110,15110,15110,15080,48
|
||||
20250214,130200,636553820,15110,15110,15110,15070,54
|
||||
20250214,130100,635739840,15110,15120,15120,15080,102
|
||||
20250214,130000,634201490,15120,15120,15120,15080,51
|
||||
20250214,125900,633432210,15120,15110,15120,15080,58
|
||||
20250214,125800,632557380,15110,15110,15110,15080,49
|
||||
20250214,125700,631818310,15110,15110,15110,15070,56
|
||||
20250214,125600,630974190,15110,15110,15130,15070,54
|
||||
20250214,125500,630159980,15100,15100,15110,15060,354
|
||||
20250214,125400,624816570,15050,15070,15100,15050,400
|
||||
20250214,125300,618791980,15100,15060,15100,15060,55
|
||||
20250214,125200,617963360,15060,15110,15110,15060,49
|
||||
20250214,125100,617225370,15110,15100,15120,15060,88
|
||||
20250214,125000,615898390,15110,15110,15110,15060,65
|
||||
20250214,124900,614918850,15060,15110,15110,15060,46
|
||||
20250214,124800,614225990,15060,15060,15060,15060,52
|
||||
20250214,124700,613442870,15070,15070,15120,15070,96
|
||||
20250214,124600,611996100,15070,15070,15070,15070,45
|
||||
20250214,124500,611317950,15070,15070,15070,15070,51
|
||||
20250214,124400,610549380,15110,15110,15110,15070,63
|
||||
20250214,124300,609599250,15070,15070,15070,15070,52
|
||||
20250214,124200,608815610,15110,15070,15110,15070,60
|
||||
20250214,124100,607910810,15070,15070,15070,15070,49
|
||||
20250214,124000,607172380,15070,15050,15100,15050,128
|
||||
20250214,123900,605243440,15090,15060,15090,15060,1147
|
||||
20250214,123800,587966620,15060,15060,15060,15060,50
|
||||
20250214,123700,587213620,15060,15100,15100,15060,49
|
||||
20250214,123600,586475560,15070,15070,15070,15070,51
|
||||
20250214,123500,585706990,15070,15070,15070,15070,45
|
||||
20250214,123400,585028840,15070,15080,15100,15070,187
|
||||
20250214,123300,582206660,15070,15070,15070,15070,98
|
||||
20250214,123200,580729800,15060,15060,15060,15060,44
|
||||
20250214,123100,580067160,15060,15060,15060,15060,49
|
||||
20250214,123000,579329220,15090,15060,15090,15060,129
|
||||
20250214,122900,577385980,15060,15060,15060,15060,51
|
||||
20250214,122800,576617920,15060,15060,15060,15060,45
|
||||
20250214,122700,575940220,15060,15070,15080,15060,54
|
||||
20250214,122600,575126930,15080,15080,15090,15080,19
|
||||
20250214,122500,574840390,15090,15060,15090,15060,81
|
||||
20250214,122400,573619700,15060,15060,15060,15060,50
|
||||
20250214,122300,572866700,15070,15080,15080,15070,61
|
||||
20250214,122200,571947290,15070,15060,15070,15060,191
|
||||
20250214,122100,569070390,15070,15070,15070,15070,95
|
||||
20250214,122000,567638740,15070,15070,15070,15070,3
|
||||
20250214,121900,567593530,15080,15090,15090,15080,101
|
||||
20250214,121800,566070440,15090,15090,15090,15090,56
|
||||
20250214,121700,565225400,15090,15100,15100,15090,11
|
||||
20250214,121600,565059310,15100,15100,15100,15100,36
|
||||
20250214,121500,564515710,15110,15110,15110,15110,21
|
||||
20250214,121400,564198400,15110,15120,15130,15110,39
|
||||
20250214,121300,563609050,15120,15120,15120,15120,5
|
||||
20250214,121200,563533450,15120,15090,15120,15090,111
|
||||
20250214,121100,561858430,15120,15120,15120,15120,0
|
||||
20250214,121000,561858430,15120,15090,15120,15090,453
|
||||
20250214,120900,555021770,15090,15070,15100,15070,22
|
||||
20250214,120800,554690080,15100,15070,15100,15070,107
|
||||
20250214,120700,553077550,15090,15060,15090,15060,106
|
||||
20250214,120600,551481010,15090,15100,15100,15090,13
|
||||
20250214,120500,551284820,15090,15070,15100,15070,129
|
||||
20250214,120400,549340310,15100,15100,15100,15100,0
|
||||
20250214,120300,549340310,15100,15050,15100,15050,329
|
||||
20250214,120200,544381740,15100,15090,15100,15090,7
|
||||
20250214,120100,544276100,15090,15090,15100,15050,922
|
||||
20250214,120000,530391600,15100,15100,15100,15100,0
|
||||
20250214,115900,530391600,15100,15100,15100,15100,1
|
||||
20250214,115800,530376500,15120,15100,15120,15060,290
|
||||
20250214,115700,526002120,15100,15110,15120,15100,136
|
||||
20250214,115600,523947730,15110,15110,15110,15110,32
|
||||
20250214,115500,523464210,15120,15120,15120,15120,1
|
||||
20250214,115400,523449090,15110,15120,15120,15110,362
|
||||
20250214,115300,517979260,15130,15130,15130,15130,3
|
||||
20250214,115200,517933870,15130,15140,15140,15130,72
|
||||
20250214,115100,516844490,15140,15140,15140,15140,1
|
||||
20250214,115000,516829350,15150,15130,15160,15130,337
|
||||
20250214,114900,511725630,15120,15120,15120,15120,8
|
||||
20250214,114800,511604670,15120,15130,15130,15110,96
|
||||
20250214,114700,510154050,15110,15130,15130,15110,1503
|
||||
20250214,114600,487441380,15120,15130,15130,15120,110
|
||||
20250214,114500,485778090,15130,15130,15130,15120,40
|
||||
20250214,114400,485172920,15140,15130,15140,15130,2
|
||||
20250214,114300,485142650,15140,15120,15140,15120,102
|
||||
20250214,114200,483600370,15140,15140,15140,15140,2
|
||||
20250214,114100,483570090,15110,15140,15140,15110,102
|
||||
20250214,114000,482028810,15140,15110,15140,15090,339
|
||||
20250214,113900,476911090,15100,15110,15110,15090,267
|
||||
20250214,113800,472879480,15090,15090,15090,15090,61
|
||||
20250214,113700,471958990,15090,15090,15090,15080,107
|
||||
20250214,113600,470345330,15090,15070,15090,15070,106
|
||||
20250214,113500,468747850,15090,15090,15090,15080,52
|
||||
20250214,113400,467963190,15090,15050,15090,15050,837
|
||||
20250214,113300,455349490,15050,15050,15050,15050,0
|
||||
20250214,113200,455349490,15050,15030,15050,15030,112
|
||||
20250214,113100,453666090,15050,15050,15050,15050,0
|
||||
20250214,113000,453666090,15050,15010,15050,15010,145
|
||||
20250214,112900,451487910,15020,15040,15040,15020,11
|
||||
20250214,112800,451322670,15020,15020,15020,15020,157
|
||||
20250214,112700,448964530,15040,15050,15050,15020,57
|
||||
20250214,112600,448108230,15020,15050,15050,15020,98
|
||||
20250214,112500,446636120,15050,15010,15050,15010,110
|
||||
20250214,112400,444984940,15030,15020,15030,15020,172
|
||||
20250214,112300,442400780,15020,15020,15020,15020,3
|
||||
20250214,112200,442355720,15030,15030,15030,15030,1
|
||||
20250214,112100,442340690,15010,15000,15030,14990,560
|
||||
20250214,112000,433940810,15000,15000,15030,15000,66
|
||||
20250214,111900,432950750,15010,15030,15030,15000,2167
|
||||
20250214,111800,400435850,15020,15020,15030,15020,13
|
||||
20250214,111700,400240580,15030,15040,15040,15030,26
|
||||
20250214,111600,399849760,15040,15030,15040,15020,211
|
||||
20250214,111500,396680420,15030,15040,15040,15030,89
|
||||
20250214,111400,395342740,15040,15040,15040,15040,23
|
||||
20250214,111300,394996820,15050,15050,15050,15050,0
|
||||
20250214,111200,394996820,15050,15040,15050,15040,98
|
||||
20250214,111100,393522890,15050,15050,15050,15050,2
|
||||
20250214,111000,393492790,15050,15050,15060,15040,55
|
||||
20250214,110900,392665040,15050,15050,15050,15050,7
|
||||
20250214,110800,392559690,15050,15060,15060,15050,48
|
||||
20250214,110700,391837190,15060,15060,15060,15060,2
|
||||
20250214,110600,391807070,15060,15060,15070,15060,124
|
||||
20250214,110500,389939610,15060,15030,15060,15030,429
|
||||
20250214,110400,383491070,15040,15030,15040,15030,14
|
||||
20250214,110300,383280610,15040,15030,15040,15030,112
|
||||
20250214,110200,381597230,15030,15030,15030,15020,282
|
||||
20250214,110100,377360580,15020,15040,15040,15020,120
|
||||
20250214,110000,375557600,15040,15030,15040,15030,105
|
||||
20250214,105900,373979400,15030,15050,15060,15030,174
|
||||
20250214,105800,371363050,15050,15060,15060,15050,25
|
||||
20250214,105700,370986590,15030,15040,15060,15030,129
|
||||
20250214,105600,369047300,15040,15040,15040,15040,16
|
||||
20250214,105500,368806660,15040,15040,15050,15040,109
|
||||
20250214,105400,367167090,15050,15050,15050,15040,222
|
||||
20250214,105300,363827410,15060,15050,15060,15050,2
|
||||
20250214,105200,363797300,15060,15050,15060,15050,110
|
||||
20250214,105100,362141790,15050,15050,15050,15050,100
|
||||
20250214,105000,360636790,15060,15060,15060,15060,150
|
||||
20250214,104900,358377790,15070,15070,15070,15070,1
|
||||
20250214,104800,358362720,15060,15070,15080,15060,6
|
||||
20250214,104700,358272300,15070,15070,15070,15070,3
|
||||
20250214,104600,358227090,15060,15080,15080,15060,119
|
||||
20250214,104500,356433920,15080,15080,15080,15070,20
|
||||
20250214,104400,356132430,15070,15070,15070,15070,100
|
||||
20250214,104300,354625430,15070,15070,15070,15070,273
|
||||
20250214,104200,350511320,15070,15070,15070,15070,0
|
||||
20250214,104100,350511320,15070,15080,15080,15070,155
|
||||
20250214,104000,348174970,15090,15090,15090,15090,60
|
||||
20250214,103900,347269570,15090,15050,15090,15050,197
|
||||
20250214,103800,344304640,15050,15050,15050,15050,21
|
||||
20250214,103700,343988590,15050,15040,15050,15040,102
|
||||
20250214,103600,342454500,15050,15050,15050,15040,100
|
||||
20250214,103500,340950420,15050,15060,15060,15050,2
|
||||
20250214,103400,340920310,15060,15050,15060,15050,56
|
||||
20250214,103300,340077470,15050,15060,15060,15050,60
|
||||
20250214,103200,339174400,15060,15060,15060,15050,95
|
||||
20250214,103100,337743710,15090,15050,15090,15050,478
|
||||
20250214,103000,330548800,15060,15060,15060,15060,34
|
||||
20250214,102900,330036760,15090,15070,15090,15050,638
|
||||
20250214,102800,320430020,15070,15070,15070,15070,11
|
||||
20250214,102700,320264250,15100,15100,15100,15100,2
|
||||
20250214,102600,320234050,15050,15080,15100,15050,2750
|
||||
20250214,102500,278822540,15080,15080,15080,15080,1
|
||||
20250214,102400,278807460,15080,15080,15080,15080,50
|
||||
20250214,102300,278053460,15110,15080,15110,15080,108
|
||||
20250214,102200,276424770,15110,15110,15110,15110,0
|
||||
20250214,102100,276424770,15110,15110,15110,15080,99
|
||||
20250214,102000,274931700,15110,15100,15110,15100,2
|
||||
20250214,101900,274901490,15110,15120,15120,15080,110
|
||||
20250214,101800,273241710,15120,15120,15120,15120,7
|
||||
20250214,101700,273135870,15120,15120,15120,15090,96
|
||||
20250214,101600,271687170,15120,15120,15120,15120,1
|
||||
20250214,101500,271672050,15080,15100,15100,15080,317
|
||||
20250214,101400,266887430,15080,15080,15100,15080,281
|
||||
20250214,101300,262649920,15080,15100,15100,15080,97
|
||||
20250214,101200,261187140,15080,15090,15100,15080,207
|
||||
20250214,101100,258064490,15100,15090,15100,15090,187
|
||||
20250214,101000,255242640,15090,15090,15090,15080,117
|
||||
20250214,100900,253478080,15090,15080,15090,15080,14
|
||||
20250214,100800,253266940,15090,15090,15090,15090,17
|
||||
20250214,100700,253010410,15100,15100,15100,15100,0
|
||||
20250214,100600,253010410,15100,15090,15120,15090,76
|
||||
20250214,100500,251863380,15120,15120,15120,15120,0
|
||||
20250214,100400,251863380,15120,15090,15120,15090,146
|
||||
20250214,100300,249660180,15090,15090,15090,15090,42
|
||||
20250214,100200,249026400,15090,15090,15090,15080,59
|
||||
20250214,100100,248136290,15090,15090,15090,15090,86
|
||||
20250214,100000,246838550,15120,15120,15120,15120,1
|
||||
20250214,095900,246823430,15120,15090,15120,15090,93
|
||||
20250214,095800,245420030,15120,15080,15120,15070,139
|
||||
20250214,095700,243323610,15080,15080,15080,15070,195
|
||||
20250214,095600,240384090,15080,15070,15080,15070,28
|
||||
20250214,095500,239962000,15080,15110,15110,15080,30
|
||||
20250214,095400,239509330,15110,15110,15120,15110,25
|
||||
20250214,095300,239131570,15110,15110,15110,15080,103
|
||||
20250214,095200,237578270,15110,15120,15120,15070,101
|
||||
20250214,095100,236056110,15120,15120,15120,15120,1
|
||||
20250214,095000,236040990,15120,15060,15120,15060,107
|
||||
20250214,094900,234429270,15120,15120,15120,15120,0
|
||||
20250214,094800,234429270,15120,15060,15120,15060,99
|
||||
20250214,094700,232938270,15120,15050,15130,15050,453
|
||||
20250214,094600,226115400,15050,15160,15160,15040,2870
|
||||
20250214,094500,182855580,15160,15170,15170,15160,7
|
||||
20250214,094400,182749410,15170,15110,15170,15110,94
|
||||
20250214,094300,181329010,15170,15180,15180,15170,10
|
||||
20250214,094200,181177300,15090,15180,15180,15090,554
|
||||
20250214,094100,172811210,15180,15120,15180,15110,124
|
||||
20250214,094000,170936590,15200,15110,15200,15110,56
|
||||
20250214,093900,170090340,15250,15090,15250,15090,119
|
||||
20250214,093800,168294330,15100,15100,15100,15090,52
|
||||
20250214,093700,167509320,15100,15120,15120,15080,1154
|
||||
20250214,093600,150082840,15170,15170,15170,15170,6
|
||||
20250214,093500,149991820,15170,15130,15170,15130,221
|
||||
20250214,093400,146646030,15150,15150,15150,15150,0
|
||||
20250214,093300,146646030,15150,15160,15190,15120,883
|
||||
20250214,093200,133285380,15210,15260,15260,15170,89
|
||||
20250214,093100,131934820,15180,15270,15270,15180,108
|
||||
20250214,093000,130295290,15270,15170,15270,15170,150
|
||||
20250214,092900,128014090,15270,15190,15270,15190,24
|
||||
20250214,092800,127649450,15160,15160,15160,15150,778
|
||||
20250214,092700,115862350,15160,15150,15160,15120,302
|
||||
20250214,092600,111286990,15150,15150,15150,15110,321
|
||||
20250214,092500,106427720,15150,15160,15160,15150,396
|
||||
20250214,092400,100427220,15160,15110,15160,15110,139
|
||||
20250214,092300,98326120,15150,15150,15160,15100,897
|
||||
20250214,092200,84762360,15160,15180,15190,15150,116
|
||||
20250214,092100,83004000,15190,15200,15280,15190,307
|
||||
20250214,092000,78337530,15200,15210,15280,15200,351
|
||||
20250214,091900,72998150,15280,15280,15280,15200,1358
|
||||
20250214,091800,52291820,15290,15270,15290,15270,197
|
||||
20250214,091700,49283600,15290,15320,15330,15270,112
|
||||
20250214,091600,47572320,15320,15320,15330,15320,692
|
||||
20250214,091500,36970770,15320,15270,15320,15270,115
|
||||
20250214,091400,35213760,15330,15310,15330,15310,300
|
||||
20250214,091300,30619720,15310,15300,15310,15270,128
|
||||
20250214,091200,28663990,15320,15320,15320,15280,231
|
||||
20250214,091100,25133070,15320,15330,15330,15320,179
|
||||
20250214,091000,22390720,15330,15300,15330,15300,60
|
||||
20250214,090900,21472250,15330,15260,15330,15260,5
|
||||
20250214,090800,21395880,15330,15300,15330,15250,303
|
||||
20250214,090700,16769340,15330,15330,15330,15230,5
|
||||
20250214,090600,16692880,15340,15300,15340,15300,150
|
||||
20250214,090500,14396150,15320,15300,15320,15300,75
|
||||
20250214,090400,13248620,15300,15290,15300,15250,126
|
||||
20250214,090300,11322120,15290,15290,15290,15280,134
|
||||
20250214,090200,9273270,15290,15250,15290,15210,135
|
||||
20250214,090100,7218350,15250,15250,15250,15250,86
|
||||
20250214,090000,5906850,15250,15230,15250,15220,388
|
||||
|
Reference in New Issue
Block a user