Update 2025-02-14 2854 candle_min
This commit is contained in:
669
094280/min/candle-20250214.csv
Normal file
669
094280/min/candle-20250214.csv
Normal file
@@ -0,0 +1,669 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,200700,104500590,11800,11800,11800,11800,92
|
||||
20250214,200600,104500590,11800,11800,11800,11800,0
|
||||
20250214,200500,104500590,11800,11800,11800,11800,0
|
||||
20250214,200400,104500590,11800,11800,11800,11800,0
|
||||
20250214,200300,104500590,11800,11800,11800,11800,0
|
||||
20250214,200200,104500590,11800,11800,11800,11800,0
|
||||
20250214,200100,104500590,11800,11800,11800,11800,0
|
||||
20250214,200000,104500590,11800,11800,11800,11800,0
|
||||
20250214,195900,104500590,11800,11800,11800,11800,0
|
||||
20250214,195800,104500590,11800,11800,11800,11800,0
|
||||
20250214,195700,104500590,11800,11800,11800,11800,0
|
||||
20250214,195600,104500590,11800,11800,11800,11800,0
|
||||
20250214,195500,104500590,11800,11800,11800,11800,0
|
||||
20250214,195400,104500590,11800,11800,11800,11800,0
|
||||
20250214,195300,104500590,11800,11800,11800,11800,0
|
||||
20250214,195200,104500590,11800,11800,11800,11800,0
|
||||
20250214,195100,104500590,11800,11800,11800,11800,0
|
||||
20250214,195000,104500590,11800,11800,11800,11800,0
|
||||
20250214,194900,104500590,11800,11800,11800,11800,0
|
||||
20250214,194800,104500590,11800,11800,11800,11800,0
|
||||
20250214,194700,104500590,11800,11800,11800,11800,0
|
||||
20250214,194600,104500590,11800,11800,11800,11800,0
|
||||
20250214,194500,104500590,11800,11800,11800,11800,0
|
||||
20250214,194400,104500590,11800,11800,11800,11800,0
|
||||
20250214,194300,104500590,11800,11800,11800,11800,0
|
||||
20250214,194200,104500590,11800,11800,11800,11800,0
|
||||
20250214,194100,104500590,11800,11800,11800,11800,0
|
||||
20250214,194000,104500590,11800,11800,11800,11800,0
|
||||
20250214,193900,104500590,11800,11800,11800,11800,0
|
||||
20250214,193800,104500590,11800,11800,11800,11800,0
|
||||
20250214,193700,104500590,11800,11800,11800,11800,92
|
||||
20250214,193600,104500590,11800,11800,11800,11800,0
|
||||
20250214,193500,104500590,11800,11800,11800,11800,0
|
||||
20250214,193400,104500590,11800,11800,11800,11800,0
|
||||
20250214,193300,104500590,11800,11800,11800,11800,0
|
||||
20250214,193200,104500590,11800,11800,11800,11800,0
|
||||
20250214,193100,104500590,11800,11800,11800,11800,0
|
||||
20250214,193000,104500590,11800,11800,11800,11800,0
|
||||
20250214,192900,104500590,11800,11800,11800,11800,0
|
||||
20250214,192800,104500590,11800,11800,11800,11800,0
|
||||
20250214,192700,104500590,11800,11800,11800,11800,0
|
||||
20250214,192600,104500590,11800,11800,11800,11800,0
|
||||
20250214,192500,104500590,11800,11800,11800,11800,0
|
||||
20250214,192400,104500590,11800,11800,11800,11800,0
|
||||
20250214,192300,104500590,11800,11800,11800,11800,0
|
||||
20250214,192200,104500590,11800,11800,11800,11800,0
|
||||
20250214,192100,104500590,11800,11800,11800,11800,0
|
||||
20250214,192000,104500590,11800,11800,11800,11800,0
|
||||
20250214,191900,104500590,11800,11800,11800,11800,0
|
||||
20250214,191800,104500590,11800,11800,11800,11800,0
|
||||
20250214,191700,104500590,11800,11800,11800,11800,0
|
||||
20250214,191600,104500590,11800,11800,11800,11800,0
|
||||
20250214,191500,104500590,11800,11800,11800,11800,0
|
||||
20250214,191400,104500590,11800,11800,11800,11800,0
|
||||
20250214,191300,104500590,11800,11800,11800,11800,0
|
||||
20250214,191200,104500590,11800,11800,11800,11800,0
|
||||
20250214,191100,104500590,11800,11800,11800,11800,0
|
||||
20250214,191000,104500590,11800,11800,11800,11800,0
|
||||
20250214,190900,104500590,11800,11800,11800,11800,0
|
||||
20250214,190800,104500590,11800,11800,11800,11800,0
|
||||
20250214,190700,104500590,11800,11800,11800,11800,92
|
||||
20250214,190600,104500590,11800,11800,11800,11800,0
|
||||
20250214,190500,104500590,11800,11800,11800,11800,0
|
||||
20250214,190400,104500590,11800,11800,11800,11800,0
|
||||
20250214,190300,104500590,11800,11800,11800,11800,0
|
||||
20250214,190200,104500590,11800,11800,11800,11800,0
|
||||
20250214,190100,104500590,11800,11800,11800,11800,0
|
||||
20250214,190000,104500590,11800,11800,11800,11800,0
|
||||
20250214,185900,104500590,11800,11800,11800,11800,0
|
||||
20250214,185800,104500590,11800,11800,11800,11800,0
|
||||
20250214,185700,104500590,11800,11800,11800,11800,0
|
||||
20250214,185600,104500590,11800,11800,11800,11800,0
|
||||
20250214,185500,104500590,11800,11800,11800,11800,0
|
||||
20250214,185400,104500590,11800,11800,11800,11800,0
|
||||
20250214,185300,104500590,11800,11800,11800,11800,0
|
||||
20250214,185200,104500590,11800,11800,11800,11800,0
|
||||
20250214,185100,104500590,11800,11800,11800,11800,0
|
||||
20250214,185000,104500590,11800,11800,11800,11800,0
|
||||
20250214,184900,104500590,11800,11800,11800,11800,0
|
||||
20250214,184800,104500590,11800,11800,11800,11800,0
|
||||
20250214,184700,104500590,11800,11800,11800,11800,0
|
||||
20250214,184600,104500590,11800,11800,11800,11800,0
|
||||
20250214,184500,104500590,11800,11800,11800,11800,0
|
||||
20250214,184400,104500590,11800,11800,11800,11800,0
|
||||
20250214,184300,104500590,11800,11800,11800,11800,0
|
||||
20250214,184200,104500590,11800,11800,11800,11800,0
|
||||
20250214,184100,104500590,11800,11800,11800,11800,0
|
||||
20250214,184000,104500590,11800,11800,11800,11800,0
|
||||
20250214,183900,104500590,11800,11800,11800,11800,0
|
||||
20250214,183800,104500590,11800,11800,11800,11800,0
|
||||
20250214,183700,104500590,11800,11800,11800,11800,92
|
||||
20250214,183600,104500590,11800,11800,11800,11800,0
|
||||
20250214,183500,104500590,11800,11800,11800,11800,0
|
||||
20250214,183400,104500590,11800,11800,11800,11800,0
|
||||
20250214,183300,104500590,11800,11800,11800,11800,0
|
||||
20250214,183200,104500590,11800,11800,11800,11800,0
|
||||
20250214,183100,104500590,11800,11800,11800,11800,0
|
||||
20250214,183000,104500590,11800,11800,11800,11800,0
|
||||
20250214,182900,104500590,11800,11800,11800,11800,0
|
||||
20250214,182800,104500590,11800,11800,11800,11800,0
|
||||
20250214,182700,104500590,11800,11800,11800,11800,0
|
||||
20250214,182600,104500590,11800,11800,11800,11800,0
|
||||
20250214,182500,104500590,11800,11800,11800,11800,0
|
||||
20250214,182400,104500590,11800,11800,11800,11800,0
|
||||
20250214,182300,104500590,11800,11800,11800,11800,0
|
||||
20250214,182200,104500590,11800,11800,11800,11800,0
|
||||
20250214,182100,104500590,11800,11800,11800,11800,0
|
||||
20250214,182000,104500590,11800,11800,11800,11800,0
|
||||
20250214,181900,104500590,11800,11800,11800,11800,0
|
||||
20250214,181800,104500590,11800,11800,11800,11800,0
|
||||
20250214,181700,104500590,11800,11800,11800,11800,0
|
||||
20250214,181600,104500590,11800,11800,11800,11800,0
|
||||
20250214,181500,104500590,11800,11800,11800,11800,0
|
||||
20250214,181400,104500590,11800,11800,11800,11800,0
|
||||
20250214,181300,104500590,11800,11800,11800,11800,0
|
||||
20250214,181200,104500590,11800,11800,11800,11800,0
|
||||
20250214,181100,104500590,11800,11800,11800,11800,0
|
||||
20250214,181000,104500590,11800,11800,11800,11800,0
|
||||
20250214,180900,104500590,11800,11800,11800,11800,0
|
||||
20250214,180800,104500590,11800,11800,11800,11800,0
|
||||
20250214,180700,104500590,11800,11800,11800,11800,92
|
||||
20250214,180600,104500590,11800,11800,11800,11800,0
|
||||
20250214,180500,104500590,11800,11800,11800,11800,0
|
||||
20250214,180400,104500590,11800,11800,11800,11800,0
|
||||
20250214,180300,104500590,11800,11800,11800,11800,0
|
||||
20250214,180200,104500590,11800,11800,11800,11800,0
|
||||
20250214,180100,104500590,11800,11800,11800,11800,0
|
||||
20250214,180000,104500590,11800,11800,11800,11800,0
|
||||
20250214,175900,104500590,11800,11800,11800,11800,0
|
||||
20250214,175800,104500590,11800,11800,11800,11800,0
|
||||
20250214,175700,104500590,11800,11800,11800,11800,0
|
||||
20250214,175600,104500590,11800,11800,11800,11800,0
|
||||
20250214,175500,104500590,11800,11800,11800,11800,0
|
||||
20250214,175400,104500590,11800,11800,11800,11800,0
|
||||
20250214,175300,104500590,11800,11800,11800,11800,0
|
||||
20250214,175200,104500590,11800,11800,11800,11800,0
|
||||
20250214,175100,104500590,11800,11800,11800,11800,0
|
||||
20250214,175000,104500590,11800,11800,11800,11800,0
|
||||
20250214,174900,104500590,11800,11800,11800,11800,0
|
||||
20250214,174800,104500590,11800,11800,11800,11800,0
|
||||
20250214,174700,104500590,11800,11800,11800,11800,0
|
||||
20250214,174600,104500590,11800,11800,11800,11800,0
|
||||
20250214,174500,104500590,11800,11800,11800,11800,0
|
||||
20250214,174400,104500590,11800,11800,11800,11800,0
|
||||
20250214,174300,104500590,11800,11800,11800,11800,0
|
||||
20250214,174200,104500590,11800,11800,11800,11800,0
|
||||
20250214,174100,104500590,11800,11800,11800,11800,0
|
||||
20250214,174000,104500590,11800,11800,11800,11800,0
|
||||
20250214,173900,104500590,11800,11800,11800,11800,0
|
||||
20250214,173800,104500590,11800,11800,11800,11800,0
|
||||
20250214,173700,104500590,11800,11800,11800,11800,92
|
||||
20250214,173600,104500590,11800,11800,11800,11800,0
|
||||
20250214,173500,104500590,11800,11800,11800,11800,0
|
||||
20250214,173400,104500590,11800,11800,11800,11800,0
|
||||
20250214,173300,104500590,11800,11800,11800,11800,0
|
||||
20250214,173200,104500590,11800,11800,11800,11800,0
|
||||
20250214,173100,104500590,11800,11800,11800,11800,0
|
||||
20250214,173000,104500590,11800,11800,11800,11800,0
|
||||
20250214,172900,104500590,11800,11800,11800,11800,0
|
||||
20250214,172800,104500590,11800,11800,11800,11800,0
|
||||
20250214,172700,104500590,11800,11800,11800,11800,0
|
||||
20250214,172600,104500590,11800,11800,11800,11800,0
|
||||
20250214,172500,104500590,11800,11800,11800,11800,0
|
||||
20250214,172400,104500590,11800,11800,11800,11800,0
|
||||
20250214,172300,104500590,11800,11800,11800,11800,0
|
||||
20250214,172200,104500590,11800,11800,11800,11800,0
|
||||
20250214,172100,104500590,11800,11800,11800,11800,0
|
||||
20250214,172000,104500590,11800,11800,11800,11800,0
|
||||
20250214,171900,104500590,11800,11800,11800,11800,0
|
||||
20250214,171800,104500590,11800,11800,11800,11800,0
|
||||
20250214,171700,104500590,11800,11800,11800,11800,0
|
||||
20250214,171600,104500590,11800,11800,11800,11800,0
|
||||
20250214,171500,104500590,11800,11800,11800,11800,0
|
||||
20250214,171400,104500590,11800,11800,11800,11800,0
|
||||
20250214,171300,104500590,11800,11800,11800,11800,0
|
||||
20250214,171200,104500590,11800,11800,11800,11800,0
|
||||
20250214,171100,104500590,11800,11800,11800,11800,0
|
||||
20250214,171000,104500590,11800,11800,11800,11800,0
|
||||
20250214,170900,104500590,11800,11800,11800,11800,0
|
||||
20250214,170800,104500590,11800,11800,11800,11800,0
|
||||
20250214,170700,104500590,11800,11800,11800,11800,92
|
||||
20250214,170600,104500590,11800,11800,11800,11800,0
|
||||
20250214,170500,104500590,11800,11800,11800,11800,0
|
||||
20250214,170400,104500590,11800,11800,11800,11800,0
|
||||
20250214,170300,104500590,11800,11800,11800,11800,0
|
||||
20250214,170200,104500590,11800,11800,11800,11800,0
|
||||
20250214,170100,104500590,11800,11800,11800,11800,0
|
||||
20250214,170000,104500590,11800,11800,11800,11800,0
|
||||
20250214,165900,104500590,11800,11800,11800,11800,0
|
||||
20250214,165800,104500590,11800,11800,11800,11800,0
|
||||
20250214,165700,104500590,11800,11800,11800,11800,0
|
||||
20250214,165600,104500590,11800,11800,11800,11800,0
|
||||
20250214,165500,104500590,11800,11800,11800,11800,0
|
||||
20250214,165400,104500590,11800,11800,11800,11800,0
|
||||
20250214,165300,104500590,11800,11800,11800,11800,0
|
||||
20250214,165200,104500590,11800,11800,11800,11800,0
|
||||
20250214,165100,104500590,11800,11800,11800,11800,0
|
||||
20250214,165000,104500590,11800,11800,11800,11800,0
|
||||
20250214,164900,104500590,11800,11800,11800,11800,0
|
||||
20250214,164800,104500590,11800,11800,11800,11800,0
|
||||
20250214,164700,104500590,11800,11800,11800,11800,0
|
||||
20250214,164600,104500590,11800,11800,11800,11800,0
|
||||
20250214,164500,104500590,11800,11800,11800,11800,0
|
||||
20250214,164400,104500590,11800,11800,11800,11800,0
|
||||
20250214,164300,104500590,11800,11800,11800,11800,0
|
||||
20250214,164200,104500590,11800,11800,11800,11800,0
|
||||
20250214,164100,104500590,11800,11800,11800,11800,0
|
||||
20250214,164000,104500590,11800,11800,11800,11800,0
|
||||
20250214,163900,104500590,11800,11800,11800,11800,0
|
||||
20250214,163800,104500590,11800,11800,11800,11800,0
|
||||
20250214,163700,104500590,11800,11800,11800,11800,92
|
||||
20250214,163600,104500590,11800,11800,11800,11800,0
|
||||
20250214,163500,104500590,11800,11800,11800,11800,0
|
||||
20250214,163400,104500590,11800,11800,11800,11800,0
|
||||
20250214,163300,104500590,11800,11800,11800,11800,0
|
||||
20250214,163200,104500590,11800,11800,11800,11800,0
|
||||
20250214,163100,104500590,11800,11800,11800,11800,0
|
||||
20250214,163000,104500590,11800,11800,11800,11800,0
|
||||
20250214,162900,104500590,11800,11800,11800,11800,0
|
||||
20250214,162800,104500590,11800,11800,11800,11800,0
|
||||
20250214,162700,104500590,11800,11800,11800,11800,0
|
||||
20250214,162600,104500590,11800,11800,11800,11800,0
|
||||
20250214,162500,104500590,11800,11800,11800,11800,0
|
||||
20250214,162400,104500590,11800,11800,11800,11800,0
|
||||
20250214,162300,104500590,11800,11800,11800,11800,0
|
||||
20250214,162200,104500590,11800,11800,11800,11800,0
|
||||
20250214,162100,104500590,11800,11800,11800,11800,0
|
||||
20250214,162000,104500590,11800,11800,11800,11800,0
|
||||
20250214,161900,104500590,11800,11800,11800,11800,0
|
||||
20250214,161800,104500590,11800,11800,11800,11800,0
|
||||
20250214,161700,104500590,11800,11800,11800,11800,0
|
||||
20250214,161600,104500590,11800,11800,11800,11800,0
|
||||
20250214,161500,104500590,11800,11800,11800,11800,0
|
||||
20250214,161400,104500590,11800,11800,11800,11800,0
|
||||
20250214,161300,104500590,11800,11800,11800,11800,0
|
||||
20250214,161200,104500590,11800,11800,11800,11800,0
|
||||
20250214,161100,104500590,11800,11800,11800,11800,0
|
||||
20250214,161000,104500590,11800,11800,11800,11800,0
|
||||
20250214,160900,104500590,11800,11800,11800,11800,0
|
||||
20250214,160800,104500590,11800,11800,11800,11800,0
|
||||
20250214,160700,104500590,11800,11800,11800,11800,92
|
||||
20250214,160600,104500590,11800,11800,11800,11800,0
|
||||
20250214,160500,104500590,11800,11800,11800,11800,0
|
||||
20250214,160400,104500590,11800,11800,11800,11800,0
|
||||
20250214,160300,104500590,11800,11800,11800,11800,0
|
||||
20250214,160200,104500590,11800,11800,11800,11800,0
|
||||
20250214,160100,104500590,11800,11800,11800,11800,0
|
||||
20250214,160000,104500590,11800,11800,11800,11800,0
|
||||
20250214,155900,104500590,11800,11800,11800,11800,0
|
||||
20250214,155800,104500590,11800,11800,11800,11800,0
|
||||
20250214,155700,104500590,11800,11800,11800,11800,0
|
||||
20250214,155600,104500590,11800,11800,11800,11800,0
|
||||
20250214,155500,104500590,11800,11800,11800,11800,0
|
||||
20250214,155400,104500590,11800,11800,11800,11800,0
|
||||
20250214,155300,104500590,11800,11800,11800,11800,0
|
||||
20250214,155200,104500590,11800,11800,11800,11800,0
|
||||
20250214,155100,104500590,11800,11800,11800,11800,0
|
||||
20250214,155000,104500590,11800,11800,11800,11800,0
|
||||
20250214,154900,104500590,11800,11800,11800,11800,0
|
||||
20250214,154800,104500590,11800,11800,11800,11800,0
|
||||
20250214,154700,104500590,11800,11800,11800,11800,0
|
||||
20250214,154600,104500590,11800,11800,11800,11800,0
|
||||
20250214,154500,104500590,11800,11800,11800,11800,0
|
||||
20250214,154400,104500590,11800,11800,11800,11800,0
|
||||
20250214,154300,104500590,11800,11800,11800,11800,0
|
||||
20250214,154200,104500590,11800,11800,11800,11800,0
|
||||
20250214,154100,104500590,11800,11800,11800,11800,0
|
||||
20250214,154000,104500590,11800,11800,11800,11800,0
|
||||
20250214,153900,104500590,11800,11800,11800,11800,0
|
||||
20250214,153800,104500590,11800,11800,11800,11800,0
|
||||
20250214,153700,104500590,11800,11800,11800,11800,92
|
||||
20250214,153600,104500590,11800,11800,11800,11800,0
|
||||
20250214,153500,104500590,11800,11800,11800,11800,0
|
||||
20250214,153400,104500590,11800,11800,11800,11800,0
|
||||
20250214,153300,104500590,11800,11800,11800,11800,0
|
||||
20250214,153200,104500590,11800,11800,11800,11800,0
|
||||
20250214,153100,104500590,11800,11800,11800,11800,0
|
||||
20250214,153000,104500590,11800,11800,11800,11800,92
|
||||
20250214,152900,103414990,11800,11800,11800,11800,0
|
||||
20250214,152800,103414990,11800,11800,11800,11800,0
|
||||
20250214,152700,103414990,11800,11800,11800,11800,0
|
||||
20250214,152600,103414990,11800,11800,11800,11800,0
|
||||
20250214,152500,103414990,11800,11800,11800,11800,0
|
||||
20250214,152400,103414990,11800,11800,11800,11800,0
|
||||
20250214,152300,103414990,11800,11800,11800,11800,0
|
||||
20250214,152200,103414990,11800,11800,11800,11800,0
|
||||
20250214,152100,103414990,11800,11800,11800,11800,0
|
||||
20250214,152000,103414990,11800,11800,11800,11800,0
|
||||
20250214,151900,103414990,11800,11800,11800,11800,0
|
||||
20250214,151800,103414990,11800,11800,11800,11800,1
|
||||
20250214,151700,103403190,11780,11790,11790,11780,142
|
||||
20250214,151600,101730020,11800,11800,11800,11780,23
|
||||
20250214,151500,101458970,11800,11800,11800,11800,1
|
||||
20250214,151400,101447170,11800,11800,11800,11800,8
|
||||
20250214,151300,101352770,11780,11820,11820,11780,1013
|
||||
20250214,151200,89410520,11800,11800,11800,11800,11
|
||||
20250214,151100,89280720,11800,11800,11800,11800,0
|
||||
20250214,151000,89280720,11800,11800,11800,11800,0
|
||||
20250214,150900,89280720,11800,11820,11820,11800,12
|
||||
20250214,150800,89139040,11820,11820,11820,11820,9
|
||||
20250214,150700,89032660,11820,11820,11820,11820,0
|
||||
20250214,150600,89032660,11820,11820,11820,11820,0
|
||||
20250214,150500,89032660,11820,11800,11820,11800,135
|
||||
20250214,150400,87439620,11820,11820,11820,11820,0
|
||||
20250214,150300,87439620,11820,11820,11820,11820,0
|
||||
20250214,150200,87439620,11820,11820,11820,11820,0
|
||||
20250214,150100,87439620,11820,11810,11820,11810,4
|
||||
20250214,150000,87392360,11810,11820,11820,11810,8
|
||||
20250214,145900,87297870,11820,11820,11820,11820,13
|
||||
20250214,145800,87144210,11820,11820,11820,11820,0
|
||||
20250214,145700,87144210,11820,11810,11820,11810,37
|
||||
20250214,145600,86706930,11810,11810,11810,11810,11
|
||||
20250214,145500,86577020,11810,11810,11810,11810,21
|
||||
20250214,145400,86329010,11810,11810,11810,11810,2
|
||||
20250214,145300,86305390,11810,11810,11810,11810,0
|
||||
20250214,145200,86305390,11810,11810,11810,11810,1
|
||||
20250214,145100,86293580,11820,11820,11820,11810,3
|
||||
20250214,145000,86258130,11810,11810,11810,11810,69
|
||||
20250214,144900,85443240,11820,11810,11820,11810,10
|
||||
20250214,144800,85325120,11820,11810,11820,11810,16
|
||||
20250214,144700,85136130,11820,11820,11820,11820,0
|
||||
20250214,144600,85136130,11820,11820,11820,11820,2
|
||||
20250214,144500,85112490,11810,11810,11810,11810,22
|
||||
20250214,144400,84852670,11810,11810,11810,11810,8
|
||||
20250214,144300,84758190,11820,11820,11820,11820,0
|
||||
20250214,144200,84758190,11820,11820,11820,11820,3
|
||||
20250214,144100,84722730,11810,11810,11810,11810,11
|
||||
20250214,144000,84592820,11810,11810,11810,11810,0
|
||||
20250214,143900,84592820,11810,11810,11810,11810,11
|
||||
20250214,143800,84462910,11820,11810,11820,11810,14
|
||||
20250214,143700,84297550,11810,11810,11810,11810,10
|
||||
20250214,143600,84179450,11810,11810,11810,11810,0
|
||||
20250214,143500,84179450,11810,11820,11820,11810,9
|
||||
20250214,143400,84073150,11820,11820,11820,11820,0
|
||||
20250214,143300,84073150,11820,11820,11820,11820,1
|
||||
20250214,143200,84061330,11810,11810,11810,11810,0
|
||||
20250214,143100,84061330,11810,11820,11820,11810,12
|
||||
20250214,143000,83919590,11820,11820,11820,11820,0
|
||||
20250214,142900,83919590,11820,11820,11820,11820,0
|
||||
20250214,142800,83919590,11820,11820,11820,11820,0
|
||||
20250214,142700,83919590,11820,11810,11820,11810,10
|
||||
20250214,142600,83801470,11810,11810,11810,11810,6
|
||||
20250214,142500,83730610,11820,11820,11820,11820,0
|
||||
20250214,142400,83730610,11820,11820,11820,11820,1
|
||||
20250214,142300,83718790,11820,11820,11820,11820,12
|
||||
20250214,142200,83576950,11810,11810,11810,11810,23
|
||||
20250214,142100,83305320,11820,11820,11820,11820,0
|
||||
20250214,142000,83305320,11820,11820,11820,11820,0
|
||||
20250214,141900,83305320,11820,11810,11820,11810,14
|
||||
20250214,141800,83139960,11810,11810,11810,11810,28
|
||||
20250214,141700,82809280,11810,11810,11810,11810,8
|
||||
20250214,141600,82714800,11820,11820,11820,11820,1
|
||||
20250214,141500,82702980,11820,11820,11820,11810,7
|
||||
20250214,141400,82620270,11820,11810,11820,11810,11
|
||||
20250214,141300,82490350,11820,11810,11820,11800,52
|
||||
20250214,141200,81876710,11820,11820,11820,11810,15
|
||||
20250214,141100,81699440,11820,11810,11820,11810,7
|
||||
20250214,141000,81616760,11820,11810,11820,11810,12
|
||||
20250214,140900,81475020,11820,11820,11820,11820,0
|
||||
20250214,140800,81475020,11820,11820,11820,11820,2
|
||||
20250214,140700,81451380,11810,11810,11810,11810,6
|
||||
20250214,140600,81380520,11820,11820,11820,11820,1
|
||||
20250214,140500,81368700,11810,11810,11810,11810,11
|
||||
20250214,140400,81238790,11820,11820,11820,11820,2
|
||||
20250214,140300,81215150,11810,11800,11810,11800,13
|
||||
20250214,140200,81061740,11800,11810,11810,11800,43
|
||||
20250214,140100,80554290,11810,11810,11810,11810,2
|
||||
20250214,140000,80530670,11810,11800,11810,11800,7
|
||||
20250214,135900,80448060,11820,11820,11820,11820,0
|
||||
20250214,135800,80448060,11820,11820,11820,11820,0
|
||||
20250214,135700,80448060,11820,11820,11820,11810,12
|
||||
20250214,135600,80306320,11820,11820,11820,11820,2
|
||||
20250214,135500,80282680,11820,11820,11820,11820,0
|
||||
20250214,135400,80282680,11820,11820,11820,11820,0
|
||||
20250214,135300,80282680,11820,11810,11820,11810,9
|
||||
20250214,135200,80176380,11820,11820,11820,11820,0
|
||||
20250214,135100,80176380,11820,11820,11820,11820,0
|
||||
20250214,135000,80176380,11820,11820,11820,11820,0
|
||||
20250214,134900,80176380,11820,11820,11820,11820,2
|
||||
20250214,134800,80152740,11810,11820,11820,11810,10
|
||||
20250214,134700,80034630,11810,11810,11810,11810,74
|
||||
20250214,134600,79160690,11810,11810,11810,11810,15
|
||||
20250214,134500,78983540,11810,11810,11810,11810,2
|
||||
20250214,134400,78959920,11800,11800,11800,11800,21
|
||||
20250214,134300,78712120,11810,11810,11810,11810,20
|
||||
20250214,134200,78475920,11810,11810,11810,11810,2
|
||||
20250214,134100,78452300,11810,11800,11810,11800,8
|
||||
20250214,134000,78357880,11800,11800,11800,11800,10
|
||||
20250214,133900,78239880,11810,11810,11810,11810,36
|
||||
20250214,133800,77814720,11810,11810,11810,11810,200
|
||||
20250214,133700,75452720,11810,11800,11810,11800,8
|
||||
20250214,133600,75358300,11800,11800,11800,11800,8
|
||||
20250214,133500,75263900,11810,11810,11810,11810,20
|
||||
20250214,133400,75027700,11820,11820,11820,11820,1
|
||||
20250214,133300,75015880,11820,11820,11820,11820,0
|
||||
20250214,133200,75015880,11820,11810,11820,11810,151
|
||||
20250214,133100,73231590,11800,11810,11810,11800,110
|
||||
20250214,133000,71932590,11810,11810,11810,11810,3
|
||||
20250214,132900,71897160,11810,11810,11810,11810,0
|
||||
20250214,132800,71897160,11810,11810,11810,11810,0
|
||||
20250214,132700,71897160,11810,11810,11810,11810,12
|
||||
20250214,132600,71755440,11810,11810,11810,11810,1
|
||||
20250214,132500,71743630,11800,11800,11800,11800,12
|
||||
20250214,132400,71602030,11800,11800,11800,11800,0
|
||||
20250214,132300,71602030,11800,11800,11800,11800,11
|
||||
20250214,132200,71472230,11820,11820,11820,11820,2
|
||||
20250214,132100,71448590,11820,11810,11820,11810,3
|
||||
20250214,132000,71413150,11810,11810,11810,11810,0
|
||||
20250214,131900,71413150,11810,11810,11810,11810,6
|
||||
20250214,131800,71342290,11820,11810,11820,11810,8
|
||||
20250214,131700,71247790,11810,11810,11810,11810,0
|
||||
20250214,131600,71247790,11810,11810,11810,11810,0
|
||||
20250214,131500,71247790,11810,11810,11810,11810,1
|
||||
20250214,131400,71235980,11800,11800,11800,11800,9
|
||||
20250214,131300,71129780,11820,11810,11820,11800,33
|
||||
20250214,131200,70740280,11810,11810,11810,11810,6
|
||||
20250214,131100,70669420,11810,11810,11810,11810,1
|
||||
20250214,131000,70657610,11800,11810,11810,11800,14
|
||||
20250214,130900,70492330,11810,11810,11810,11810,1
|
||||
20250214,130800,70480520,11810,11810,11810,11810,0
|
||||
20250214,130700,70480520,11810,11810,11810,11810,2
|
||||
20250214,130600,70456900,11800,11800,11800,11800,32
|
||||
20250214,130500,70079300,11800,11800,11800,11800,2
|
||||
20250214,130400,70055700,11810,11810,11810,11810,0
|
||||
20250214,130300,70055700,11810,11810,11810,11810,9
|
||||
20250214,130200,69949410,11810,11810,11810,11810,7
|
||||
20250214,130100,69866740,11820,11820,11820,11820,0
|
||||
20250214,130000,69866740,11820,11820,11820,11820,0
|
||||
20250214,125900,69866740,11820,11820,11820,11820,2
|
||||
20250214,125800,69843100,11820,11820,11820,11820,0
|
||||
20250214,125700,69843100,11820,11820,11820,11820,1
|
||||
20250214,125600,69831280,11820,11820,11820,11820,1
|
||||
20250214,125500,69819460,11830,11830,11830,11830,0
|
||||
20250214,125400,69819460,11830,11820,11830,11820,3
|
||||
20250214,125300,69783990,11800,11830,11830,11800,118
|
||||
20250214,125200,68391480,11820,11830,11830,11820,91
|
||||
20250214,125100,67315850,11820,11820,11820,11820,6
|
||||
20250214,125000,67244930,11840,11840,11840,11840,0
|
||||
20250214,124900,67244930,11840,11820,11840,11820,419
|
||||
20250214,124800,62286350,11830,11830,11830,11830,2
|
||||
20250214,124700,62262690,11820,11820,11820,11820,6
|
||||
20250214,124600,62191770,11830,11830,11830,11830,44
|
||||
20250214,124500,61671250,11830,11840,11840,11830,8
|
||||
20250214,124400,61576600,11840,11830,11840,11830,8
|
||||
20250214,124300,61481940,11830,11830,11830,11830,0
|
||||
20250214,124200,61481940,11830,11830,11830,11830,38
|
||||
20250214,124100,61032400,11840,11840,11840,11840,0
|
||||
20250214,124000,61032400,11840,11830,11840,11830,11
|
||||
20250214,123900,60902250,11840,11840,11840,11840,0
|
||||
20250214,123800,60902250,11840,11840,11840,11840,0
|
||||
20250214,123700,60902250,11840,11840,11840,11840,172
|
||||
20250214,123600,58865770,11830,11840,11840,11830,13
|
||||
20250214,123500,58711970,11830,11830,11830,11830,0
|
||||
20250214,123400,58711970,11830,11830,11830,11830,0
|
||||
20250214,123300,58711970,11830,11830,11840,11830,42
|
||||
20250214,123200,58215090,11830,11830,11830,11830,26
|
||||
20250214,123100,57907510,11840,11840,11840,11840,0
|
||||
20250214,123000,57907510,11840,11840,11840,11840,0
|
||||
20250214,122900,57907510,11840,11840,11840,11840,1
|
||||
20250214,122800,57895670,11830,11830,11830,11830,24
|
||||
20250214,122700,57611750,11840,11840,11840,11840,1
|
||||
20250214,122600,57599910,11840,11840,11840,11840,6
|
||||
20250214,122500,57528870,11840,11830,11840,11830,8
|
||||
20250214,122400,57434210,11830,11830,11830,11830,0
|
||||
20250214,122300,57434210,11830,11840,11840,11830,13
|
||||
20250214,122200,57280380,11840,11840,11840,11840,0
|
||||
20250214,122100,57280380,11840,11830,11840,11830,13
|
||||
20250214,122000,57126570,11830,11830,11830,11830,0
|
||||
20250214,121900,57126570,11830,11830,11830,11830,9
|
||||
20250214,121800,57020100,11840,11840,11840,11840,3
|
||||
20250214,121700,56984580,11830,11830,11830,11830,12
|
||||
20250214,121600,56842620,11830,11830,11830,11830,0
|
||||
20250214,121500,56842620,11830,11830,11830,11830,11
|
||||
20250214,121400,56712490,11840,11840,11840,11840,12
|
||||
20250214,121300,56570410,11830,11830,11830,11830,12
|
||||
20250214,121200,56428450,11830,11830,11830,11830,0
|
||||
20250214,121100,56428450,11830,11830,11830,11830,7
|
||||
20250214,121000,56345640,11830,11840,11840,11830,12
|
||||
20250214,120900,56203670,11840,11840,11840,11840,1
|
||||
20250214,120800,56191830,11830,11830,11830,11830,0
|
||||
20250214,120700,56191830,11830,11830,11830,11830,0
|
||||
20250214,120600,56191830,11830,11840,11840,11830,13
|
||||
20250214,120500,56038020,11840,11840,11840,11840,0
|
||||
20250214,120400,56038020,11840,11840,11840,11840,0
|
||||
20250214,120300,56038020,11840,11840,11840,11840,0
|
||||
20250214,120200,56038020,11840,11830,11840,11830,10
|
||||
20250214,120100,55919700,11840,11840,11840,11840,78
|
||||
20250214,120000,54996180,11840,11840,11840,11840,1
|
||||
20250214,115900,54984340,11840,11840,11840,11840,0
|
||||
20250214,115800,54984340,11840,11830,11840,11830,19
|
||||
20250214,115700,54759550,11840,11840,11840,11840,9
|
||||
20250214,115600,54652990,11840,11830,11840,11830,26
|
||||
20250214,115500,54345160,11830,11830,11830,11830,9
|
||||
20250214,115400,54238690,11830,11820,11830,11820,23
|
||||
20250214,115300,53966730,11830,11830,11830,11830,0
|
||||
20250214,115200,53966730,11830,11830,11830,11830,0
|
||||
20250214,115100,53966730,11830,11830,11830,11830,3
|
||||
20250214,115000,53931240,11820,11820,11820,11820,6
|
||||
20250214,114900,53860320,11820,11820,11820,11820,11
|
||||
20250214,114800,53730300,11820,11820,11820,11820,50
|
||||
20250214,114700,53139300,11820,11810,11820,11810,6
|
||||
20250214,114600,53068430,11810,11810,11810,11810,0
|
||||
20250214,114500,53068430,11810,11820,11820,11810,17
|
||||
20250214,114400,52867560,11820,11820,11820,11820,0
|
||||
20250214,114300,52867560,11820,11820,11820,11820,2
|
||||
20250214,114200,52843920,11820,11820,11820,11820,1
|
||||
20250214,114100,52832100,11820,11810,11820,11810,10
|
||||
20250214,114000,52713990,11810,11810,11810,11810,152
|
||||
20250214,113900,50918870,11810,11800,11810,11800,8
|
||||
20250214,113800,50824450,11800,11800,11800,11800,0
|
||||
20250214,113700,50824450,11800,11800,11800,11800,9
|
||||
20250214,113600,50718250,11810,11810,11810,11810,2
|
||||
20250214,113500,50694630,11800,11800,11800,11800,6
|
||||
20250214,113400,50623830,11810,11810,11810,11810,0
|
||||
20250214,113300,50623830,11810,11810,11810,11810,1
|
||||
20250214,113200,50612020,11800,11810,11810,11800,12
|
||||
20250214,113100,50470400,11800,11800,11800,11800,6
|
||||
20250214,113000,50399600,11800,11800,11800,11800,0
|
||||
20250214,112900,50399600,11800,11800,11800,11800,0
|
||||
20250214,112800,50399600,11800,11800,11810,11800,17
|
||||
20250214,112700,50198980,11790,11790,11790,11790,0
|
||||
20250214,112600,50198980,11790,11790,11790,11790,16
|
||||
20250214,112500,50010340,11810,11810,11810,11810,0
|
||||
20250214,112400,50010340,11810,11810,11810,11790,15
|
||||
20250214,112300,49833390,11810,11810,11810,11810,1
|
||||
20250214,112200,49821580,11810,11810,11810,11810,0
|
||||
20250214,112100,49821580,11810,11810,11810,11810,0
|
||||
20250214,112000,49821580,11810,11790,11810,11790,17
|
||||
20250214,111900,49621090,11800,11800,11800,11800,0
|
||||
20250214,111800,49621090,11800,11800,11800,11800,115
|
||||
20250214,111700,48264090,11800,11800,11800,11800,2
|
||||
20250214,111600,48240490,11800,11800,11800,11800,8
|
||||
20250214,111500,48146090,11800,11810,11810,11800,11
|
||||
20250214,111400,48016280,11800,11800,11800,11800,6
|
||||
20250214,111300,47945480,11800,11800,11800,11800,2
|
||||
20250214,111200,47921880,11800,11800,11800,11800,0
|
||||
20250214,111100,47921880,11800,11800,11800,11800,7
|
||||
20250214,111000,47839280,11810,11810,11810,11810,0
|
||||
20250214,110900,47839280,11810,11800,11810,11800,8
|
||||
20250214,110800,47744860,11800,11800,11800,11800,0
|
||||
20250214,110700,47744860,11800,11800,11800,11800,9
|
||||
20250214,110600,47638660,11810,11810,11810,11810,1
|
||||
20250214,110500,47626850,11810,11800,11810,11800,2
|
||||
20250214,110400,47603240,11810,11810,11810,11810,0
|
||||
20250214,110300,47603240,11810,11810,11810,11810,1
|
||||
20250214,110200,47591430,11820,11810,11820,11810,5
|
||||
20250214,110100,47532340,11820,11800,11820,11800,15
|
||||
20250214,110000,47355300,11800,11800,11800,11800,0
|
||||
20250214,105900,47355300,11800,11800,11800,11800,0
|
||||
20250214,105800,47355300,11800,11810,11820,11800,14
|
||||
20250214,105700,47190060,11800,11810,11820,11800,18
|
||||
20250214,105600,46977630,11800,11800,11800,11800,3
|
||||
20250214,105500,46942230,11800,11800,11800,11800,38
|
||||
20250214,105400,46493830,11800,11810,11820,11800,10
|
||||
20250214,105300,46375790,11820,11810,11820,11810,2
|
||||
20250214,105200,46352160,11820,11820,11820,11820,0
|
||||
20250214,105100,46352160,11820,11820,11820,11820,1
|
||||
20250214,105000,46340340,11810,11800,11820,11800,18
|
||||
20250214,104900,46127900,11820,11810,11820,11810,11
|
||||
20250214,104800,45997980,11820,11810,11820,11810,2
|
||||
20250214,104700,45974350,11820,11820,11820,11820,0
|
||||
20250214,104600,45974350,11820,11790,11820,11790,18
|
||||
20250214,104500,45762080,11800,11800,11800,11800,0
|
||||
20250214,104400,45762080,11800,11800,11800,11800,1
|
||||
20250214,104300,45750280,11800,11800,11800,11800,2
|
||||
20250214,104200,45726680,11800,11800,11800,11800,8
|
||||
20250214,104100,45632280,11820,11830,11830,11810,154
|
||||
20250214,104000,43813510,11830,11830,11830,11830,0
|
||||
20250214,103900,43813510,11830,11820,11830,11820,2
|
||||
20250214,103800,43789860,11840,11830,11840,11830,38
|
||||
20250214,103700,43339950,11840,11820,11840,11820,8
|
||||
20250214,103600,43245370,11840,11830,11840,11830,2
|
||||
20250214,103500,43221700,11840,11810,11840,11810,2
|
||||
20250214,103400,43198050,11800,11800,11800,11800,6
|
||||
20250214,103300,43127250,11800,11800,11800,11800,9
|
||||
20250214,103200,43021050,11840,11820,11840,11820,4
|
||||
20250214,103100,42973720,11840,11800,11840,11800,107
|
||||
20250214,103000,41707980,11810,11810,11810,11810,70
|
||||
20250214,102900,40881280,11800,11800,11800,11800,9
|
||||
20250214,102800,40775080,11810,11810,11810,11810,0
|
||||
20250214,102700,40775080,11810,11800,11810,11800,15
|
||||
20250214,102600,40598050,11800,11800,11800,11800,0
|
||||
20250214,102500,40598050,11800,11800,11800,11800,0
|
||||
20250214,102400,40598050,11800,11810,11810,11800,43
|
||||
20250214,102300,40090320,11820,11810,11820,11810,13
|
||||
20250214,102200,39936780,11810,11810,11810,11810,500
|
||||
20250214,102100,34031780,11820,11820,11820,11820,1
|
||||
20250214,102000,34019960,11810,11810,11810,11810,8
|
||||
20250214,101900,33925480,11820,11820,11820,11820,4
|
||||
20250214,101800,33878200,11820,11820,11820,11820,0
|
||||
20250214,101700,33878200,11820,11820,11820,11820,0
|
||||
20250214,101600,33878200,11820,11830,11830,11810,14
|
||||
20250214,101500,33712810,11830,11830,11830,11830,0
|
||||
20250214,101400,33712810,11830,11830,11830,11830,1
|
||||
20250214,101300,33700980,11830,11830,11830,11830,0
|
||||
20250214,101200,33700980,11830,11830,11830,11810,14
|
||||
20250214,101100,33535520,11830,11830,11830,11830,0
|
||||
20250214,101000,33535520,11830,11830,11830,11830,10
|
||||
20250214,100900,33417220,11830,11830,11830,11830,0
|
||||
20250214,100800,33417220,11830,11810,11830,11810,22
|
||||
20250214,100700,33157380,11810,11810,11810,11810,5
|
||||
20250214,100600,33098330,11820,11820,11820,11820,5
|
||||
20250214,100500,33039230,11820,11820,11820,11820,1
|
||||
20250214,100400,33027410,11820,11810,11820,11810,8
|
||||
20250214,100300,32932910,11810,11820,11820,11810,10
|
||||
20250214,100200,32814790,11820,11820,11820,11820,23
|
||||
20250214,100100,32542930,11820,11820,11820,11810,22
|
||||
20250214,100000,32282900,11820,11810,11820,11810,51
|
||||
20250214,095900,31680530,11810,11800,11810,11800,12
|
||||
20250214,095800,31538900,11820,11820,11820,11820,1
|
||||
20250214,095700,31527080,11820,11800,11820,11800,33
|
||||
20250214,095600,31137070,11790,11790,11790,11790,6
|
||||
20250214,095500,31066330,11780,11780,11780,11780,87
|
||||
20250214,095400,30041470,11790,11790,11790,11790,108
|
||||
20250214,095300,28768150,11790,11780,11790,11780,8
|
||||
20250214,095200,28673890,11780,11780,11780,11780,0
|
||||
20250214,095100,28673890,11780,11780,11780,11780,0
|
||||
20250214,095000,28673890,11780,11790,11790,11780,56
|
||||
20250214,094900,28013760,11790,11780,11790,11780,30
|
||||
20250214,094800,27660340,11780,11780,11780,11780,4
|
||||
20250214,094700,27613220,11780,11790,11790,11780,46
|
||||
20250214,094600,27071080,11780,11780,11780,11780,7
|
||||
20250214,094500,26988620,11790,11790,11790,11790,4
|
||||
20250214,094400,26941460,11790,11790,11790,11790,18
|
||||
20250214,094300,26729240,11790,11790,11790,11790,0
|
||||
20250214,094200,26729240,11790,11780,11790,11780,12
|
||||
20250214,094100,26587860,11790,11780,11790,11780,7
|
||||
20250214,094000,26505390,11780,11780,11780,11780,0
|
||||
20250214,093900,26505390,11780,11780,11780,11780,0
|
||||
20250214,093800,26505390,11780,11790,11790,11780,10
|
||||
20250214,093700,26387570,11790,11790,11790,11790,4
|
||||
20250214,093600,26340410,11790,11790,11790,11790,2
|
||||
20250214,093500,26316830,11780,11790,11790,11780,22
|
||||
20250214,093400,26057660,11790,11780,11790,11780,8
|
||||
20250214,093300,25963400,11780,11780,11780,11780,12
|
||||
20250214,093200,25822040,11790,11790,11790,11790,12
|
||||
20250214,093100,25680560,11790,11810,11810,11770,1153
|
||||
20250214,093000,12099260,11800,11790,11800,11790,9
|
||||
20250214,092900,11993110,11790,11790,11790,11790,7
|
||||
20250214,092800,11910580,11800,11800,11800,11800,0
|
||||
20250214,092700,11910580,11800,11800,11800,11800,3
|
||||
20250214,092600,11875180,11800,11800,11800,11800,9
|
||||
20250214,092500,11768980,11790,11800,11800,11790,55
|
||||
20250214,092400,11120520,11820,11800,11820,11800,3
|
||||
20250214,092300,11085100,11790,11800,11820,11790,77
|
||||
20250214,092200,10177180,11800,11790,11800,11790,56
|
||||
20250214,092100,9516920,11790,11790,11790,11790,18
|
||||
20250214,092000,9304700,11800,11800,11800,11800,174
|
||||
20250214,091900,7251500,11800,11810,11810,11800,3
|
||||
20250214,091800,7216080,11800,11820,11820,11800,88
|
||||
20250214,091700,6177100,11810,11810,11810,11810,0
|
||||
20250214,091600,6177100,11810,11810,11810,11810,11
|
||||
20250214,091500,6047190,11810,11810,11820,11810,102
|
||||
20250214,091400,4842550,11820,11820,11820,11820,1
|
||||
20250214,091300,4830730,11810,11810,11810,11810,0
|
||||
20250214,091200,4830730,11810,11810,11810,11810,8
|
||||
20250214,091100,4736250,11810,11820,11830,11810,5
|
||||
20250214,091000,4677150,11820,11820,11820,11820,0
|
||||
20250214,090900,4677150,11820,11820,11820,11820,1
|
||||
20250214,090800,4665330,11810,11810,11820,11810,49
|
||||
20250214,090700,4086350,11810,11810,11820,11810,63
|
||||
20250214,090600,3342300,11810,11810,11810,11810,226
|
||||
20250214,090500,673240,11810,11810,11810,11810,0
|
||||
20250214,090400,673240,11810,11810,11810,11810,19
|
||||
20250214,090300,448850,11850,11810,11850,11810,11
|
||||
20250214,090200,318860,11800,11810,11810,11800,4
|
||||
20250214,090100,271630,11810,11810,11810,11810,0
|
||||
20250214,090000,271630,11810,11810,11810,11810,23
|
||||
|
Reference in New Issue
Block a user