Update 2025-02-14 2854 candle_min
This commit is contained in:
670
094940/min/candle-20250214.csv
Normal file
670
094940/min/candle-20250214.csv
Normal file
@@ -0,0 +1,670 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,200800,477378640,7580,7580,7580,7580,1633
|
||||
20250214,200700,477378640,7580,7580,7580,7580,0
|
||||
20250214,200600,477378640,7580,7580,7580,7580,0
|
||||
20250214,200500,477378640,7580,7580,7580,7580,0
|
||||
20250214,200400,477378640,7580,7580,7580,7580,0
|
||||
20250214,200300,477378640,7580,7580,7580,7580,0
|
||||
20250214,200200,477378640,7580,7580,7580,7580,0
|
||||
20250214,200100,477378640,7580,7580,7580,7580,0
|
||||
20250214,200000,477378640,7580,7580,7580,7580,0
|
||||
20250214,195900,477378640,7580,7580,7580,7580,0
|
||||
20250214,195800,477378640,7580,7580,7580,7580,0
|
||||
20250214,195700,477378640,7580,7580,7580,7580,0
|
||||
20250214,195600,477378640,7580,7580,7580,7580,0
|
||||
20250214,195500,477378640,7580,7580,7580,7580,0
|
||||
20250214,195400,477378640,7580,7580,7580,7580,0
|
||||
20250214,195300,477378640,7580,7580,7580,7580,0
|
||||
20250214,195200,477378640,7580,7580,7580,7580,0
|
||||
20250214,195100,477378640,7580,7580,7580,7580,0
|
||||
20250214,195000,477378640,7580,7580,7580,7580,0
|
||||
20250214,194900,477378640,7580,7580,7580,7580,0
|
||||
20250214,194800,477378640,7580,7580,7580,7580,0
|
||||
20250214,194700,477378640,7580,7580,7580,7580,0
|
||||
20250214,194600,477378640,7580,7580,7580,7580,0
|
||||
20250214,194500,477378640,7580,7580,7580,7580,0
|
||||
20250214,194400,477378640,7580,7580,7580,7580,0
|
||||
20250214,194300,477378640,7580,7580,7580,7580,0
|
||||
20250214,194200,477378640,7580,7580,7580,7580,0
|
||||
20250214,194100,477378640,7580,7580,7580,7580,0
|
||||
20250214,194000,477378640,7580,7580,7580,7580,0
|
||||
20250214,193900,477378640,7580,7580,7580,7580,0
|
||||
20250214,193800,477378640,7580,7580,7580,7580,1633
|
||||
20250214,193700,477378640,7580,7580,7580,7580,0
|
||||
20250214,193600,477378640,7580,7580,7580,7580,0
|
||||
20250214,193500,477378640,7580,7580,7580,7580,0
|
||||
20250214,193400,477378640,7580,7580,7580,7580,0
|
||||
20250214,193300,477378640,7580,7580,7580,7580,0
|
||||
20250214,193200,477378640,7580,7580,7580,7580,0
|
||||
20250214,193100,477378640,7580,7580,7580,7580,0
|
||||
20250214,193000,477378640,7580,7580,7580,7580,0
|
||||
20250214,192900,477378640,7580,7580,7580,7580,0
|
||||
20250214,192800,477378640,7580,7580,7580,7580,0
|
||||
20250214,192700,477378640,7580,7580,7580,7580,0
|
||||
20250214,192600,477378640,7580,7580,7580,7580,0
|
||||
20250214,192500,477378640,7580,7580,7580,7580,0
|
||||
20250214,192400,477378640,7580,7580,7580,7580,0
|
||||
20250214,192300,477378640,7580,7580,7580,7580,0
|
||||
20250214,192200,477378640,7580,7580,7580,7580,0
|
||||
20250214,192100,477378640,7580,7580,7580,7580,0
|
||||
20250214,192000,477378640,7580,7580,7580,7580,0
|
||||
20250214,191900,477378640,7580,7580,7580,7580,0
|
||||
20250214,191800,477378640,7580,7580,7580,7580,0
|
||||
20250214,191700,477378640,7580,7580,7580,7580,0
|
||||
20250214,191600,477378640,7580,7580,7580,7580,0
|
||||
20250214,191500,477378640,7580,7580,7580,7580,0
|
||||
20250214,191400,477378640,7580,7580,7580,7580,0
|
||||
20250214,191300,477378640,7580,7580,7580,7580,0
|
||||
20250214,191200,477378640,7580,7580,7580,7580,0
|
||||
20250214,191100,477378640,7580,7580,7580,7580,0
|
||||
20250214,191000,477378640,7580,7580,7580,7580,0
|
||||
20250214,190900,477378640,7580,7580,7580,7580,0
|
||||
20250214,190800,477378640,7580,7580,7580,7580,1633
|
||||
20250214,190700,477378640,7580,7580,7580,7580,0
|
||||
20250214,190600,477378640,7580,7580,7580,7580,0
|
||||
20250214,190500,477378640,7580,7580,7580,7580,0
|
||||
20250214,190400,477378640,7580,7580,7580,7580,0
|
||||
20250214,190300,477378640,7580,7580,7580,7580,0
|
||||
20250214,190200,477378640,7580,7580,7580,7580,0
|
||||
20250214,190100,477378640,7580,7580,7580,7580,0
|
||||
20250214,190000,477378640,7580,7580,7580,7580,0
|
||||
20250214,185900,477378640,7580,7580,7580,7580,0
|
||||
20250214,185800,477378640,7580,7580,7580,7580,0
|
||||
20250214,185700,477378640,7580,7580,7580,7580,0
|
||||
20250214,185600,477378640,7580,7580,7580,7580,0
|
||||
20250214,185500,477378640,7580,7580,7580,7580,0
|
||||
20250214,185400,477378640,7580,7580,7580,7580,0
|
||||
20250214,185300,477378640,7580,7580,7580,7580,0
|
||||
20250214,185200,477378640,7580,7580,7580,7580,0
|
||||
20250214,185100,477378640,7580,7580,7580,7580,0
|
||||
20250214,185000,477378640,7580,7580,7580,7580,0
|
||||
20250214,184900,477378640,7580,7580,7580,7580,0
|
||||
20250214,184800,477378640,7580,7580,7580,7580,0
|
||||
20250214,184700,477378640,7580,7580,7580,7580,0
|
||||
20250214,184600,477378640,7580,7580,7580,7580,0
|
||||
20250214,184500,477378640,7580,7580,7580,7580,0
|
||||
20250214,184400,477378640,7580,7580,7580,7580,0
|
||||
20250214,184300,477378640,7580,7580,7580,7580,0
|
||||
20250214,184200,477378640,7580,7580,7580,7580,0
|
||||
20250214,184100,477378640,7580,7580,7580,7580,0
|
||||
20250214,184000,477378640,7580,7580,7580,7580,0
|
||||
20250214,183900,477378640,7580,7580,7580,7580,0
|
||||
20250214,183800,477378640,7580,7580,7580,7580,1633
|
||||
20250214,183700,477378640,7580,7580,7580,7580,0
|
||||
20250214,183600,477378640,7580,7580,7580,7580,0
|
||||
20250214,183500,477378640,7580,7580,7580,7580,0
|
||||
20250214,183400,477378640,7580,7580,7580,7580,0
|
||||
20250214,183300,477378640,7580,7580,7580,7580,0
|
||||
20250214,183200,477378640,7580,7580,7580,7580,0
|
||||
20250214,183100,477378640,7580,7580,7580,7580,0
|
||||
20250214,183000,477378640,7580,7580,7580,7580,0
|
||||
20250214,182900,477378640,7580,7580,7580,7580,0
|
||||
20250214,182800,477378640,7580,7580,7580,7580,0
|
||||
20250214,182700,477378640,7580,7580,7580,7580,0
|
||||
20250214,182600,477378640,7580,7580,7580,7580,0
|
||||
20250214,182500,477378640,7580,7580,7580,7580,0
|
||||
20250214,182400,477378640,7580,7580,7580,7580,0
|
||||
20250214,182300,477378640,7580,7580,7580,7580,0
|
||||
20250214,182200,477378640,7580,7580,7580,7580,0
|
||||
20250214,182100,477378640,7580,7580,7580,7580,0
|
||||
20250214,182000,477378640,7580,7580,7580,7580,0
|
||||
20250214,181900,477378640,7580,7580,7580,7580,0
|
||||
20250214,181800,477378640,7580,7580,7580,7580,0
|
||||
20250214,181700,477378640,7580,7580,7580,7580,0
|
||||
20250214,181600,477378640,7580,7580,7580,7580,0
|
||||
20250214,181500,477378640,7580,7580,7580,7580,0
|
||||
20250214,181400,477378640,7580,7580,7580,7580,0
|
||||
20250214,181300,477378640,7580,7580,7580,7580,0
|
||||
20250214,181200,477378640,7580,7580,7580,7580,0
|
||||
20250214,181100,477378640,7580,7580,7580,7580,0
|
||||
20250214,181000,477378640,7580,7580,7580,7580,0
|
||||
20250214,180900,477378640,7580,7580,7580,7580,0
|
||||
20250214,180800,477378640,7580,7580,7580,7580,1633
|
||||
20250214,180700,477378640,7580,7580,7580,7580,0
|
||||
20250214,180600,477378640,7580,7580,7580,7580,0
|
||||
20250214,180500,477378640,7580,7580,7580,7580,0
|
||||
20250214,180400,477378640,7580,7580,7580,7580,0
|
||||
20250214,180300,477378640,7580,7580,7580,7580,0
|
||||
20250214,180200,477378640,7580,7580,7580,7580,0
|
||||
20250214,180100,477378640,7580,7580,7580,7580,0
|
||||
20250214,180000,477378640,7580,7580,7580,7580,0
|
||||
20250214,175900,477378640,7580,7580,7580,7580,0
|
||||
20250214,175800,477378640,7580,7580,7580,7580,0
|
||||
20250214,175700,477378640,7580,7580,7580,7580,0
|
||||
20250214,175600,477378640,7580,7580,7580,7580,0
|
||||
20250214,175500,477378640,7580,7580,7580,7580,0
|
||||
20250214,175400,477378640,7580,7580,7580,7580,0
|
||||
20250214,175300,477378640,7580,7580,7580,7580,0
|
||||
20250214,175200,477378640,7580,7580,7580,7580,0
|
||||
20250214,175100,477378640,7580,7580,7580,7580,0
|
||||
20250214,175000,477378640,7580,7580,7580,7580,0
|
||||
20250214,174900,477378640,7580,7580,7580,7580,0
|
||||
20250214,174800,477378640,7580,7580,7580,7580,0
|
||||
20250214,174700,477378640,7580,7580,7580,7580,0
|
||||
20250214,174600,477378640,7580,7580,7580,7580,0
|
||||
20250214,174500,477378640,7580,7580,7580,7580,0
|
||||
20250214,174400,477378640,7580,7580,7580,7580,0
|
||||
20250214,174300,477378640,7580,7580,7580,7580,0
|
||||
20250214,174200,477378640,7580,7580,7580,7580,0
|
||||
20250214,174100,477378640,7580,7580,7580,7580,0
|
||||
20250214,174000,477378640,7580,7580,7580,7580,0
|
||||
20250214,173900,477378640,7580,7580,7580,7580,0
|
||||
20250214,173800,477378640,7580,7580,7580,7580,1633
|
||||
20250214,173700,477378640,7580,7580,7580,7580,0
|
||||
20250214,173600,477378640,7580,7580,7580,7580,0
|
||||
20250214,173500,477378640,7580,7580,7580,7580,0
|
||||
20250214,173400,477378640,7580,7580,7580,7580,0
|
||||
20250214,173300,477378640,7580,7580,7580,7580,0
|
||||
20250214,173200,477378640,7580,7580,7580,7580,0
|
||||
20250214,173100,477378640,7580,7580,7580,7580,0
|
||||
20250214,173000,477378640,7580,7580,7580,7580,0
|
||||
20250214,172900,477378640,7580,7580,7580,7580,0
|
||||
20250214,172800,477378640,7580,7580,7580,7580,0
|
||||
20250214,172700,477378640,7580,7580,7580,7580,0
|
||||
20250214,172600,477378640,7580,7580,7580,7580,0
|
||||
20250214,172500,477378640,7580,7580,7580,7580,0
|
||||
20250214,172400,477378640,7580,7580,7580,7580,0
|
||||
20250214,172300,477378640,7580,7580,7580,7580,0
|
||||
20250214,172200,477378640,7580,7580,7580,7580,0
|
||||
20250214,172100,477378640,7580,7580,7580,7580,0
|
||||
20250214,172000,477378640,7580,7580,7580,7580,0
|
||||
20250214,171900,477378640,7580,7580,7580,7580,0
|
||||
20250214,171800,477378640,7580,7580,7580,7580,0
|
||||
20250214,171700,477378640,7580,7580,7580,7580,0
|
||||
20250214,171600,477378640,7580,7580,7580,7580,0
|
||||
20250214,171500,477378640,7580,7580,7580,7580,0
|
||||
20250214,171400,477378640,7580,7580,7580,7580,0
|
||||
20250214,171300,477378640,7580,7580,7580,7580,0
|
||||
20250214,171200,477378640,7580,7580,7580,7580,0
|
||||
20250214,171100,477378640,7580,7580,7580,7580,0
|
||||
20250214,171000,477378640,7580,7580,7580,7580,0
|
||||
20250214,170900,477378640,7580,7580,7580,7580,0
|
||||
20250214,170800,477378640,7580,7580,7580,7580,1633
|
||||
20250214,170700,477378640,7580,7580,7580,7580,0
|
||||
20250214,170600,477378640,7580,7580,7580,7580,0
|
||||
20250214,170500,477378640,7580,7580,7580,7580,0
|
||||
20250214,170400,477378640,7580,7580,7580,7580,0
|
||||
20250214,170300,477378640,7580,7580,7580,7580,0
|
||||
20250214,170200,477378640,7580,7580,7580,7580,0
|
||||
20250214,170100,477378640,7580,7580,7580,7580,0
|
||||
20250214,170000,477378640,7580,7580,7580,7580,0
|
||||
20250214,165900,477378640,7580,7580,7580,7580,0
|
||||
20250214,165800,477378640,7580,7580,7580,7580,0
|
||||
20250214,165700,477378640,7580,7580,7580,7580,0
|
||||
20250214,165600,477378640,7580,7580,7580,7580,0
|
||||
20250214,165500,477378640,7580,7580,7580,7580,0
|
||||
20250214,165400,477378640,7580,7580,7580,7580,0
|
||||
20250214,165300,477378640,7580,7580,7580,7580,0
|
||||
20250214,165200,477378640,7580,7580,7580,7580,0
|
||||
20250214,165100,477378640,7580,7580,7580,7580,0
|
||||
20250214,165000,477378640,7580,7580,7580,7580,0
|
||||
20250214,164900,477378640,7580,7580,7580,7580,0
|
||||
20250214,164800,477378640,7580,7580,7580,7580,0
|
||||
20250214,164700,477378640,7580,7580,7580,7580,0
|
||||
20250214,164600,477378640,7580,7580,7580,7580,0
|
||||
20250214,164500,477378640,7580,7580,7580,7580,0
|
||||
20250214,164400,477378640,7580,7580,7580,7580,0
|
||||
20250214,164300,477378640,7580,7580,7580,7580,0
|
||||
20250214,164200,477378640,7580,7580,7580,7580,0
|
||||
20250214,164100,477378640,7580,7580,7580,7580,0
|
||||
20250214,164000,477378640,7580,7580,7580,7580,0
|
||||
20250214,163900,477378640,7580,7580,7580,7580,0
|
||||
20250214,163800,477378640,7580,7580,7580,7580,1633
|
||||
20250214,163700,477378640,7580,7580,7580,7580,0
|
||||
20250214,163600,477378640,7580,7580,7580,7580,0
|
||||
20250214,163500,477378640,7580,7580,7580,7580,0
|
||||
20250214,163400,477378640,7580,7580,7580,7580,0
|
||||
20250214,163300,477378640,7580,7580,7580,7580,0
|
||||
20250214,163200,477378640,7580,7580,7580,7580,0
|
||||
20250214,163100,477378640,7580,7580,7580,7580,0
|
||||
20250214,163000,477378640,7580,7580,7580,7580,0
|
||||
20250214,162900,477378640,7580,7580,7580,7580,0
|
||||
20250214,162800,477378640,7580,7580,7580,7580,0
|
||||
20250214,162700,477378640,7580,7580,7580,7580,0
|
||||
20250214,162600,477378640,7580,7580,7580,7580,0
|
||||
20250214,162500,477378640,7580,7580,7580,7580,0
|
||||
20250214,162400,477378640,7580,7580,7580,7580,0
|
||||
20250214,162300,477378640,7580,7580,7580,7580,0
|
||||
20250214,162200,477378640,7580,7580,7580,7580,0
|
||||
20250214,162100,477378640,7580,7580,7580,7580,0
|
||||
20250214,162000,477378640,7580,7580,7580,7580,0
|
||||
20250214,161900,477378640,7580,7580,7580,7580,0
|
||||
20250214,161800,477378640,7580,7580,7580,7580,0
|
||||
20250214,161700,477378640,7580,7580,7580,7580,0
|
||||
20250214,161600,477378640,7580,7580,7580,7580,0
|
||||
20250214,161500,477378640,7580,7580,7580,7580,0
|
||||
20250214,161400,477378640,7580,7580,7580,7580,0
|
||||
20250214,161300,477378640,7580,7580,7580,7580,0
|
||||
20250214,161200,477378640,7580,7580,7580,7580,0
|
||||
20250214,161100,477378640,7580,7580,7580,7580,0
|
||||
20250214,161000,477378640,7580,7580,7580,7580,0
|
||||
20250214,160900,477378640,7580,7580,7580,7580,0
|
||||
20250214,160800,477378640,7580,7580,7580,7580,1633
|
||||
20250214,160700,477378640,7580,7580,7580,7580,0
|
||||
20250214,160600,477378640,7580,7580,7580,7580,0
|
||||
20250214,160500,477378640,7580,7580,7580,7580,0
|
||||
20250214,160400,477378640,7580,7580,7580,7580,0
|
||||
20250214,160300,477378640,7580,7580,7580,7580,0
|
||||
20250214,160200,477378640,7580,7580,7580,7580,0
|
||||
20250214,160100,477378640,7580,7580,7580,7580,0
|
||||
20250214,160000,477378640,7580,7580,7580,7580,0
|
||||
20250214,155900,477378640,7580,7580,7580,7580,0
|
||||
20250214,155800,477378640,7580,7580,7580,7580,0
|
||||
20250214,155700,477378640,7580,7580,7580,7580,0
|
||||
20250214,155600,477378640,7580,7580,7580,7580,0
|
||||
20250214,155500,477378640,7580,7580,7580,7580,0
|
||||
20250214,155400,477378640,7580,7580,7580,7580,0
|
||||
20250214,155300,477378640,7580,7580,7580,7580,0
|
||||
20250214,155200,477378640,7580,7580,7580,7580,0
|
||||
20250214,155100,477378640,7580,7580,7580,7580,0
|
||||
20250214,155000,477378640,7580,7580,7580,7580,0
|
||||
20250214,154900,477378640,7580,7580,7580,7580,0
|
||||
20250214,154800,477378640,7580,7580,7580,7580,0
|
||||
20250214,154700,477378640,7580,7580,7580,7580,0
|
||||
20250214,154600,477378640,7580,7580,7580,7580,0
|
||||
20250214,154500,477378640,7580,7580,7580,7580,0
|
||||
20250214,154400,477378640,7580,7580,7580,7580,0
|
||||
20250214,154300,477378640,7580,7580,7580,7580,0
|
||||
20250214,154200,477378640,7580,7580,7580,7580,0
|
||||
20250214,154100,477378640,7580,7580,7580,7580,0
|
||||
20250214,154000,477378640,7580,7580,7580,7580,0
|
||||
20250214,153900,477378640,7580,7580,7580,7580,0
|
||||
20250214,153800,477378640,7580,7580,7580,7580,1633
|
||||
20250214,153700,477378640,7580,7580,7580,7580,0
|
||||
20250214,153600,477378640,7580,7580,7580,7580,0
|
||||
20250214,153500,477378640,7580,7580,7580,7580,0
|
||||
20250214,153400,477378640,7580,7580,7580,7580,0
|
||||
20250214,153300,477378640,7580,7580,7580,7580,0
|
||||
20250214,153200,477378640,7580,7580,7580,7580,0
|
||||
20250214,153100,477378640,7580,7580,7580,7580,0
|
||||
20250214,153000,477378640,7580,7580,7580,7580,1633
|
||||
20250214,152900,465000500,7620,7620,7620,7620,0
|
||||
20250214,152800,465000500,7620,7620,7620,7620,0
|
||||
20250214,152700,465000500,7620,7620,7620,7620,0
|
||||
20250214,152600,465000500,7620,7620,7620,7620,0
|
||||
20250214,152500,465000500,7620,7620,7620,7620,0
|
||||
20250214,152400,465000500,7620,7620,7620,7620,0
|
||||
20250214,152300,465000500,7620,7620,7620,7620,0
|
||||
20250214,152200,465000500,7620,7620,7620,7620,0
|
||||
20250214,152100,465000500,7620,7620,7620,7620,0
|
||||
20250214,152000,465000500,7620,7620,7620,7620,0
|
||||
20250214,151900,465000500,7620,7630,7630,7620,711
|
||||
20250214,151800,459581830,7640,7590,7650,7580,2795
|
||||
20250214,151700,438282340,7590,7590,7600,7590,174
|
||||
20250214,151600,436961410,7600,7590,7600,7590,115
|
||||
20250214,151500,436088520,7600,7600,7600,7600,167
|
||||
20250214,151400,434819320,7610,7610,7610,7610,0
|
||||
20250214,151300,434819320,7610,7610,7610,7610,0
|
||||
20250214,151200,434819320,7610,7580,7610,7580,665
|
||||
20250214,151100,429771890,7570,7580,7580,7570,8
|
||||
20250214,151000,429711320,7570,7570,7570,7570,10
|
||||
20250214,150900,429635620,7570,7570,7570,7570,0
|
||||
20250214,150800,429635620,7570,7570,7570,7560,262
|
||||
20250214,150700,427654280,7560,7560,7560,7560,0
|
||||
20250214,150600,427654280,7560,7570,7570,7560,18
|
||||
20250214,150500,427518190,7560,7570,7570,7560,220
|
||||
20250214,150400,425854180,7560,7560,7560,7560,4
|
||||
20250214,150300,425823940,7550,7550,7550,7550,0
|
||||
20250214,150200,425823940,7550,7550,7550,7550,250
|
||||
20250214,150100,423936440,7550,7550,7550,7550,0
|
||||
20250214,150000,423936440,7550,7550,7550,7550,10
|
||||
20250214,145900,423860940,7550,7550,7550,7550,35
|
||||
20250214,145800,423596690,7550,7560,7560,7550,400
|
||||
20250214,145700,420576660,7570,7570,7570,7570,10
|
||||
20250214,145600,420500960,7570,7570,7570,7570,0
|
||||
20250214,145500,420500960,7570,7570,7570,7570,2
|
||||
20250214,145400,420485820,7560,7560,7560,7560,0
|
||||
20250214,145300,420485820,7560,7560,7560,7560,0
|
||||
20250214,145200,420485820,7560,7560,7560,7560,596
|
||||
20250214,145100,415980060,7560,7560,7560,7560,20
|
||||
20250214,145000,415828860,7560,7560,7560,7560,200
|
||||
20250214,144900,414316860,7560,7560,7560,7560,13
|
||||
20250214,144800,414218580,7570,7560,7570,7560,55
|
||||
20250214,144700,413802730,7560,7560,7570,7560,211
|
||||
20250214,144600,412207460,7560,7560,7560,7560,0
|
||||
20250214,144500,412207460,7560,7560,7560,7560,100
|
||||
20250214,144400,411451460,7560,7560,7560,7560,0
|
||||
20250214,144300,411451460,7560,7570,7570,7560,111
|
||||
20250214,144200,410611770,7580,7580,7580,7580,109
|
||||
20250214,144100,409785550,7580,7580,7580,7580,0
|
||||
20250214,144000,409785550,7580,7580,7580,7580,0
|
||||
20250214,143900,409785550,7580,7580,7580,7580,4
|
||||
20250214,143800,409755230,7580,7580,7580,7580,11
|
||||
20250214,143700,409671850,7590,7590,7590,7590,0
|
||||
20250214,143600,409671850,7590,7590,7590,7590,30
|
||||
20250214,143500,409444150,7590,7590,7590,7590,0
|
||||
20250214,143400,409444150,7590,7570,7590,7570,15
|
||||
20250214,143300,409330490,7570,7570,7570,7570,0
|
||||
20250214,143200,409330490,7570,7560,7570,7560,103
|
||||
20250214,143100,408551780,7590,7590,7590,7590,0
|
||||
20250214,143000,408551780,7590,7590,7590,7590,0
|
||||
20250214,142900,408551780,7590,7590,7590,7590,0
|
||||
20250214,142800,408551780,7590,7580,7590,7580,277
|
||||
20250214,142700,406449970,7570,7570,7570,7570,4
|
||||
20250214,142600,406419690,7590,7560,7590,7560,780
|
||||
20250214,142500,400522530,7560,7560,7560,7560,200
|
||||
20250214,142400,399010530,7590,7590,7590,7590,0
|
||||
20250214,142300,399010530,7590,7570,7590,7570,75
|
||||
20250214,142200,398442170,7570,7570,7570,7570,100
|
||||
20250214,142100,397685170,7580,7580,7580,7580,0
|
||||
20250214,142000,397685170,7580,7580,7580,7580,0
|
||||
20250214,141900,397685170,7580,7570,7580,7570,102
|
||||
20250214,141800,396912930,7580,7580,7580,7580,5
|
||||
20250214,141700,396875030,7590,7570,7590,7570,153
|
||||
20250214,141600,395716780,7590,7580,7590,7580,92
|
||||
20250214,141500,395019400,7580,7580,7580,7580,1
|
||||
20250214,141400,395011820,7570,7570,7570,7570,0
|
||||
20250214,141300,395011820,7570,7580,7580,7570,5
|
||||
20250214,141200,394973940,7590,7590,7590,7590,0
|
||||
20250214,141100,394973940,7590,7590,7590,7590,0
|
||||
20250214,141000,394973940,7590,7590,7590,7590,11
|
||||
20250214,140900,394890450,7560,7560,7560,7560,1262
|
||||
20250214,140800,385349730,7600,7600,7600,7600,0
|
||||
20250214,140700,385349730,7600,7600,7600,7600,0
|
||||
20250214,140600,385349730,7600,7570,7600,7570,30
|
||||
20250214,140500,385122570,7560,7600,7600,7560,73
|
||||
20250214,140400,384570260,7580,7580,7580,7580,180
|
||||
20250214,140300,383205860,7580,7580,7580,7580,101
|
||||
20250214,140200,382440280,7580,7580,7580,7580,111
|
||||
20250214,140100,381598900,7580,7580,7580,7580,0
|
||||
20250214,140000,381598900,7580,7580,7580,7580,103
|
||||
20250214,135900,380818160,7580,7580,7580,7580,0
|
||||
20250214,135800,380818160,7580,7580,7580,7580,20
|
||||
20250214,135700,380666560,7570,7570,7570,7570,0
|
||||
20250214,135600,380666560,7570,7570,7570,7570,0
|
||||
20250214,135500,380666560,7570,7570,7570,7570,77
|
||||
20250214,135400,380083670,7580,7580,7580,7580,2
|
||||
20250214,135300,380068510,7570,7570,7570,7570,0
|
||||
20250214,135200,380068510,7570,7570,7570,7570,10
|
||||
20250214,135100,379992810,7560,7560,7560,7560,700
|
||||
20250214,135000,374700810,7570,7570,7570,7570,10
|
||||
20250214,134900,374625110,7570,7570,7570,7570,100
|
||||
20250214,134800,373868110,7570,7570,7570,7570,5
|
||||
20250214,134700,373830260,7570,7570,7570,7570,42
|
||||
20250214,134600,373512320,7580,7570,7580,7570,26
|
||||
20250214,134500,373315440,7570,7570,7570,7570,0
|
||||
20250214,134400,373315440,7570,7580,7580,7570,1536
|
||||
20250214,134300,361687400,7580,7580,7580,7580,48
|
||||
20250214,134200,361323560,7580,7580,7580,7580,223
|
||||
20250214,134100,359633220,7580,7580,7580,7580,0
|
||||
20250214,134000,359633220,7580,7580,7580,7580,380
|
||||
20250214,133900,356752820,7580,7580,7580,7580,9
|
||||
20250214,133800,356684600,7600,7600,7600,7600,0
|
||||
20250214,133700,356684600,7600,7600,7600,7600,0
|
||||
20250214,133600,356684600,7600,7600,7600,7600,0
|
||||
20250214,133500,356684600,7600,7600,7600,7600,0
|
||||
20250214,133400,356684600,7600,7600,7600,7600,0
|
||||
20250214,133300,356684600,7600,7600,7600,7600,1
|
||||
20250214,133200,356677000,7590,7590,7590,7590,300
|
||||
20250214,133100,354400000,7590,7590,7590,7590,0
|
||||
20250214,133000,354400000,7590,7590,7590,7590,56
|
||||
20250214,132900,353974960,7590,7590,7590,7590,3
|
||||
20250214,132800,353952190,7570,7570,7570,7570,1
|
||||
20250214,132700,353944620,7590,7590,7590,7590,0
|
||||
20250214,132600,353944620,7590,7590,7590,7590,0
|
||||
20250214,132500,353944620,7590,7590,7590,7590,0
|
||||
20250214,132400,353944620,7590,7590,7590,7590,0
|
||||
20250214,132300,353944620,7590,7590,7590,7590,0
|
||||
20250214,132200,353944620,7590,7590,7590,7590,0
|
||||
20250214,132100,353944620,7590,7590,7590,7590,0
|
||||
20250214,132000,353944620,7590,7590,7590,7590,0
|
||||
20250214,131900,353944620,7590,7590,7590,7590,0
|
||||
20250214,131800,353944620,7590,7590,7590,7590,1
|
||||
20250214,131700,353937030,7590,7590,7590,7570,12
|
||||
20250214,131600,353846150,7570,7570,7570,7570,0
|
||||
20250214,131500,353846150,7570,7570,7570,7570,0
|
||||
20250214,131400,353846150,7570,7580,7580,7570,388
|
||||
20250214,131300,350907960,7590,7590,7590,7590,10
|
||||
20250214,131200,350832060,7590,7590,7590,7590,0
|
||||
20250214,131100,350832060,7590,7590,7590,7590,10
|
||||
20250214,131000,350756160,7570,7570,7570,7570,50
|
||||
20250214,130900,350377660,7590,7590,7590,7590,0
|
||||
20250214,130800,350377660,7590,7590,7590,7590,0
|
||||
20250214,130700,350377660,7590,7590,7590,7590,1
|
||||
20250214,130600,350370070,7570,7570,7570,7570,93
|
||||
20250214,130500,349666060,7600,7600,7600,7600,0
|
||||
20250214,130400,349666060,7600,7600,7600,7600,2
|
||||
20250214,130300,349650860,7560,7560,7560,7560,0
|
||||
20250214,130200,349650860,7560,7560,7560,7560,0
|
||||
20250214,130100,349650860,7560,7560,7560,7560,0
|
||||
20250214,130000,349650860,7560,7560,7560,7560,20
|
||||
20250214,125900,349499660,7600,7600,7600,7600,1
|
||||
20250214,125800,349492060,7560,7580,7580,7560,879
|
||||
20250214,125700,342840360,7600,7600,7600,7600,1
|
||||
20250214,125600,342832760,7600,7600,7600,7600,0
|
||||
20250214,125500,342832760,7600,7600,7600,7600,8
|
||||
20250214,125400,342771960,7600,7600,7600,7600,0
|
||||
20250214,125300,342771960,7600,7600,7600,7600,3
|
||||
20250214,125200,342749160,7580,7580,7580,7580,0
|
||||
20250214,125100,342749160,7580,7580,7580,7580,0
|
||||
20250214,125000,342749160,7580,7580,7580,7580,0
|
||||
20250214,124900,342749160,7580,7580,7580,7580,0
|
||||
20250214,124800,342749160,7580,7580,7580,7580,10
|
||||
20250214,124700,342673360,7600,7600,7600,7600,0
|
||||
20250214,124600,342673360,7600,7600,7600,7600,30
|
||||
20250214,124500,342445360,7600,7600,7600,7600,0
|
||||
20250214,124400,342445360,7600,7600,7600,7600,0
|
||||
20250214,124300,342445360,7600,7600,7600,7600,253
|
||||
20250214,124200,340522560,7580,7580,7580,7580,0
|
||||
20250214,124100,340522560,7580,7580,7580,7580,174
|
||||
20250214,124000,339203640,7600,7600,7600,7600,0
|
||||
20250214,123900,339203640,7600,7600,7600,7600,2
|
||||
20250214,123800,339188440,7570,7570,7570,7570,0
|
||||
20250214,123700,339188440,7570,7570,7570,7570,1
|
||||
20250214,123600,339180870,7590,7590,7590,7590,1
|
||||
20250214,123500,339173280,7600,7600,7600,7600,0
|
||||
20250214,123400,339173280,7600,7600,7600,7600,0
|
||||
20250214,123300,339173280,7600,7600,7600,7600,0
|
||||
20250214,123200,339173280,7600,7600,7600,7600,9
|
||||
20250214,123100,339104880,7600,7600,7600,7600,0
|
||||
20250214,123000,339104880,7600,7600,7600,7600,0
|
||||
20250214,122900,339104880,7600,7600,7600,7600,0
|
||||
20250214,122800,339104880,7600,7600,7600,7600,0
|
||||
20250214,122700,339104880,7600,7600,7600,7600,0
|
||||
20250214,122600,339104880,7600,7600,7600,7600,0
|
||||
20250214,122500,339104880,7600,7600,7600,7600,0
|
||||
20250214,122400,339104880,7600,7600,7600,7600,0
|
||||
20250214,122300,339104880,7600,7600,7600,7600,0
|
||||
20250214,122200,339104880,7600,7600,7600,7600,0
|
||||
20250214,122100,339104880,7600,7600,7600,7560,215
|
||||
20250214,122000,337471440,7600,7600,7600,7600,2
|
||||
20250214,121900,337456240,7570,7570,7570,7570,0
|
||||
20250214,121800,337456240,7570,7570,7570,7570,0
|
||||
20250214,121700,337456240,7570,7580,7580,7570,669
|
||||
20250214,121600,332391710,7600,7600,7600,7600,1
|
||||
20250214,121500,332384110,7600,7600,7600,7600,0
|
||||
20250214,121400,332384110,7600,7600,7600,7600,0
|
||||
20250214,121300,332384110,7600,7590,7600,7590,3
|
||||
20250214,121200,332361330,7570,7570,7570,7570,556
|
||||
20250214,121100,328152410,7590,7590,7590,7590,0
|
||||
20250214,121000,328152410,7590,7590,7590,7590,0
|
||||
20250214,120900,328152410,7590,7580,7590,7580,422
|
||||
20250214,120800,324950650,7580,7580,7580,7580,26
|
||||
20250214,120700,324753570,7590,7590,7590,7590,0
|
||||
20250214,120600,324753570,7590,7590,7590,7590,0
|
||||
20250214,120500,324753570,7590,7590,7590,7590,0
|
||||
20250214,120400,324753570,7590,7590,7590,7590,0
|
||||
20250214,120300,324753570,7590,7590,7590,7590,0
|
||||
20250214,120200,324753570,7590,7590,7590,7590,0
|
||||
20250214,120100,324753570,7590,7590,7590,7590,0
|
||||
20250214,120000,324753570,7590,7580,7590,7580,606
|
||||
20250214,115900,320160050,7580,7580,7580,7580,0
|
||||
20250214,115800,320160050,7580,7580,7580,7580,0
|
||||
20250214,115700,320160050,7580,7580,7580,7580,12
|
||||
20250214,115600,320069090,7590,7590,7590,7590,0
|
||||
20250214,115500,320069090,7590,7590,7590,7590,69
|
||||
20250214,115400,319545380,7600,7600,7600,7600,1
|
||||
20250214,115300,319537780,7610,7610,7610,7610,0
|
||||
20250214,115200,319537780,7610,7610,7610,7610,0
|
||||
20250214,115100,319537780,7610,7610,7610,7610,0
|
||||
20250214,115000,319537780,7610,7610,7610,7610,0
|
||||
20250214,114900,319537780,7610,7610,7610,7610,0
|
||||
20250214,114800,319537780,7610,7610,7610,7610,0
|
||||
20250214,114700,319537780,7610,7610,7610,7610,0
|
||||
20250214,114600,319537780,7610,7600,7610,7600,2
|
||||
20250214,114500,319522570,7590,7590,7590,7590,552
|
||||
20250214,114400,315332890,7590,7590,7590,7590,7
|
||||
20250214,114300,315279760,7590,7590,7590,7590,0
|
||||
20250214,114200,315279760,7590,7590,7590,7590,0
|
||||
20250214,114100,315279760,7590,7590,7590,7590,114
|
||||
20250214,114000,314414500,7610,7610,7610,7610,49
|
||||
20250214,113900,314041610,7590,7590,7590,7590,325
|
||||
20250214,113800,311574860,7590,7590,7590,7590,0
|
||||
20250214,113700,311574860,7590,7590,7590,7590,0
|
||||
20250214,113600,311574860,7590,7590,7590,7590,5
|
||||
20250214,113500,311536910,7590,7590,7610,7590,110
|
||||
20250214,113400,310701950,7580,7580,7580,7580,250
|
||||
20250214,113300,308806950,7580,7580,7580,7580,49
|
||||
20250214,113200,308435530,7590,7590,7590,7590,0
|
||||
20250214,113100,308435530,7590,7590,7590,7590,0
|
||||
20250214,113000,308435530,7590,7580,7590,7580,2
|
||||
20250214,112900,308420360,7580,7580,7580,7580,148
|
||||
20250214,112800,307298520,7590,7590,7590,7590,0
|
||||
20250214,112700,307298520,7590,7590,7590,7590,140
|
||||
20250214,112600,306235920,7590,7590,7590,7590,300
|
||||
20250214,112500,303958920,7600,7600,7600,7600,0
|
||||
20250214,112400,303958920,7600,7600,7600,7600,51
|
||||
20250214,112300,303571320,7610,7600,7610,7580,2858
|
||||
20250214,112200,281880420,7600,7600,7600,7600,1
|
||||
20250214,112100,281872820,7620,7610,7620,7610,11
|
||||
20250214,112000,281789100,7610,7610,7610,7610,0
|
||||
20250214,111900,281789100,7610,7610,7620,7610,48
|
||||
20250214,111800,281423810,7610,7620,7620,7610,3
|
||||
20250214,111700,281400970,7610,7610,7610,7610,20
|
||||
20250214,111600,281248770,7620,7620,7620,7620,3
|
||||
20250214,111500,281225910,7610,7620,7620,7610,16
|
||||
20250214,111400,281104090,7610,7610,7610,7610,38
|
||||
20250214,111300,280814910,7620,7620,7620,7620,1
|
||||
20250214,111200,280807290,7620,7620,7620,7620,0
|
||||
20250214,111100,280807290,7620,7620,7620,7620,0
|
||||
20250214,111000,280807290,7620,7610,7620,7610,8
|
||||
20250214,110900,280746360,7610,7610,7610,7610,7
|
||||
20250214,110800,280693090,7620,7620,7620,7620,0
|
||||
20250214,110700,280693090,7620,7620,7620,7620,21
|
||||
20250214,110600,280533070,7640,7640,7640,7640,2
|
||||
20250214,110500,280517790,7630,7630,7630,7630,405
|
||||
20250214,110400,277427640,7630,7630,7630,7630,0
|
||||
20250214,110300,277427640,7630,7630,7630,7630,0
|
||||
20250214,110200,277427640,7630,7630,7630,7630,0
|
||||
20250214,110100,277427640,7630,7630,7630,7630,0
|
||||
20250214,110000,277427640,7630,7630,7630,7630,0
|
||||
20250214,105900,277427640,7630,7630,7630,7630,0
|
||||
20250214,105800,277427640,7630,7630,7630,7630,0
|
||||
20250214,105700,277427640,7630,7630,7630,7630,0
|
||||
20250214,105600,277427640,7630,7630,7630,7630,0
|
||||
20250214,105500,277427640,7630,7630,7630,7630,1
|
||||
20250214,105400,277420010,7630,7610,7630,7610,1001
|
||||
20250214,105300,269792530,7620,7620,7620,7620,0
|
||||
20250214,105200,269792530,7620,7620,7620,7620,0
|
||||
20250214,105100,269792530,7620,7620,7620,7620,0
|
||||
20250214,105000,269792530,7620,7620,7620,7620,0
|
||||
20250214,104900,269792530,7620,7620,7620,7620,0
|
||||
20250214,104800,269792530,7620,7590,7620,7590,203
|
||||
20250214,104700,268251100,7600,7600,7600,7600,222
|
||||
20250214,104600,266563900,7600,7590,7600,7590,71
|
||||
20250214,104500,266024970,7590,7590,7590,7590,220
|
||||
20250214,104400,264355170,7590,7590,7590,7590,280
|
||||
20250214,104300,262229970,7600,7600,7600,7600,0
|
||||
20250214,104200,262229970,7600,7600,7600,7600,8
|
||||
20250214,104100,262169170,7580,7590,7590,7580,69
|
||||
20250214,104000,261646140,7600,7600,7600,7600,0
|
||||
20250214,103900,261646140,7600,7600,7600,7600,0
|
||||
20250214,103800,261646140,7600,7580,7600,7580,13
|
||||
20250214,103700,261547560,7580,7590,7590,7580,51
|
||||
20250214,103600,261160680,7610,7610,7610,7610,0
|
||||
20250214,103500,261160680,7610,7610,7610,7610,0
|
||||
20250214,103400,261160680,7610,7610,7610,7610,0
|
||||
20250214,103300,261160680,7610,7610,7610,7610,0
|
||||
20250214,103200,261160680,7610,7610,7610,7610,1
|
||||
20250214,103100,261153070,7610,7610,7610,7560,811
|
||||
20250214,103000,254990940,7610,7600,7610,7600,191
|
||||
20250214,102900,253537530,7600,7600,7600,7600,191
|
||||
20250214,102800,252085930,7600,7600,7600,7600,19
|
||||
20250214,102700,251941530,7630,7630,7630,7630,84
|
||||
20250214,102600,251300610,7630,7630,7630,7630,5
|
||||
20250214,102500,251262460,7630,7620,7630,7620,669
|
||||
20250214,102400,246164590,7620,7620,7620,7620,0
|
||||
20250214,102300,246164590,7620,7620,7620,7620,0
|
||||
20250214,102200,246164590,7620,7600,7620,7600,346
|
||||
20250214,102100,243532900,7600,7600,7600,7600,6
|
||||
20250214,102000,243487300,7600,7600,7600,7600,167
|
||||
20250214,101900,242218100,7600,7600,7600,7600,12
|
||||
20250214,101800,242126900,7600,7590,7600,7590,501
|
||||
20250214,101700,238324300,7590,7590,7590,7590,439
|
||||
20250214,101600,234992290,7580,7590,7600,7580,37
|
||||
20250214,101500,234711620,7590,7590,7590,7590,2
|
||||
20250214,101400,234696440,7590,7590,7590,7590,1
|
||||
20250214,101300,234688850,7590,7580,7590,7580,2073
|
||||
20250214,101200,218975500,7580,7570,7580,7560,231
|
||||
20250214,101100,217228120,7560,7560,7560,7560,8
|
||||
20250214,101000,217167640,7580,7580,7580,7580,0
|
||||
20250214,100900,217167640,7580,7580,7580,7540,886
|
||||
20250214,100800,210473250,7580,7580,7580,7580,367
|
||||
20250214,100700,207691390,7580,7580,7580,7580,2
|
||||
20250214,100600,207676230,7560,7560,7560,7560,1
|
||||
20250214,100500,207668670,7580,7570,7580,7570,330
|
||||
20250214,100400,205169270,7570,7570,7570,7570,0
|
||||
20250214,100300,205169270,7570,7570,7570,7570,100
|
||||
20250214,100200,204412270,7570,7570,7570,7570,200
|
||||
20250214,100100,202898270,7570,7570,7570,7570,0
|
||||
20250214,100000,202898270,7570,7560,7570,7560,91
|
||||
20250214,095900,202209590,7580,7560,7580,7560,265
|
||||
20250214,095800,200203720,7560,7560,7570,7560,31
|
||||
20250214,095700,199969310,7560,7560,7560,7560,300
|
||||
20250214,095600,197701310,7570,7570,7570,7570,0
|
||||
20250214,095500,197701310,7570,7570,7570,7570,300
|
||||
20250214,095400,195430310,7560,7560,7560,7560,722
|
||||
20250214,095300,189971990,7560,7560,7560,7560,0
|
||||
20250214,095200,189971990,7560,7530,7560,7530,214
|
||||
20250214,095100,188354630,7540,7540,7540,7540,0
|
||||
20250214,095000,188354630,7540,7560,7560,7540,525
|
||||
20250214,094900,184395930,7560,7560,7560,7560,0
|
||||
20250214,094800,184395930,7560,7560,7560,7560,0
|
||||
20250214,094700,184395930,7560,7540,7560,7540,21
|
||||
20250214,094600,184237190,7560,7560,7560,7560,31
|
||||
20250214,094500,184002830,7560,7560,7560,7560,0
|
||||
20250214,094400,184002830,7560,7540,7570,7540,218
|
||||
20250214,094300,182357880,7570,7570,7570,7570,51
|
||||
20250214,094200,181971810,7580,7560,7580,7560,11
|
||||
20250214,094100,181888630,7560,7560,7560,7560,20
|
||||
20250214,094000,181737430,7580,7580,7580,7580,0
|
||||
20250214,093900,181737430,7580,7530,7580,7530,60
|
||||
20250214,093800,181285430,7550,7550,7550,7550,0
|
||||
20250214,093700,181285430,7550,7580,7580,7550,946
|
||||
20250214,093600,174143100,7580,7550,7580,7550,60
|
||||
20250214,093500,173690070,7550,7570,7570,7520,2805
|
||||
20250214,093400,152554790,7580,7580,7580,7580,0
|
||||
20250214,093300,152554790,7580,7580,7580,7580,11
|
||||
20250214,093200,152471410,7560,7560,7560,7560,43
|
||||
20250214,093100,152146330,7580,7550,7580,7550,408
|
||||
20250214,093000,149065820,7550,7550,7550,7550,1689
|
||||
20250214,092900,136313870,7560,7570,7570,7560,2421
|
||||
20250214,092800,118006310,7570,7570,7570,7570,20
|
||||
20250214,092700,117854910,7570,7570,7580,7570,1249
|
||||
20250214,092600,108396470,7580,7580,7580,7580,141
|
||||
20250214,092500,107327690,7570,7570,7570,7570,70
|
||||
20250214,092400,106797790,7570,7570,7570,7570,50
|
||||
20250214,092300,106419290,7570,7570,7570,7570,121
|
||||
20250214,092200,105503320,7570,7570,7570,7570,958
|
||||
20250214,092100,98251260,7590,7580,7600,7580,2188
|
||||
20250214,092000,81665390,7590,7610,7610,7590,283
|
||||
20250214,091900,79517390,7590,7630,7630,7590,1018
|
||||
20250214,091800,71770710,7590,7610,7610,7590,1268
|
||||
20250214,091700,62133120,7630,7610,7630,7610,20
|
||||
20250214,091600,61980900,7630,7630,7630,7630,300
|
||||
20250214,091500,59691900,7630,7630,7630,7630,12
|
||||
20250214,091400,59600340,7620,7630,7640,7620,181
|
||||
20250214,091300,58219280,7620,7610,7620,7610,826
|
||||
20250214,091200,51930340,7600,7600,7600,7600,22
|
||||
20250214,091100,51763140,7610,7610,7610,7610,20
|
||||
20250214,091000,51610940,7620,7650,7650,7620,157
|
||||
20250214,090900,50413550,7630,7580,7650,7580,311
|
||||
20250214,090800,48048530,7590,7570,7590,7570,712
|
||||
20250214,090700,42653220,7580,7570,7580,7560,829
|
||||
20250214,090600,36383280,7600,7600,7600,7600,0
|
||||
20250214,090500,36383280,7600,7590,7600,7590,36
|
||||
20250214,090400,36109720,7590,7600,7600,7590,38
|
||||
20250214,090300,35821280,7580,7600,7600,7580,225
|
||||
20250214,090200,34114280,7610,7580,7610,7580,79
|
||||
20250214,090100,33514800,7560,7570,7570,7560,2554
|
||||
20250214,090000,14201130,7580,7560,7580,7560,1057
|
||||
|
Reference in New Issue
Block a user