Update 2025-02-14 2854 candle_min
This commit is contained in:
675
102460/min/candle-20250214.csv
Normal file
675
102460/min/candle-20250214.csv
Normal file
@@ -0,0 +1,675 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,201300,100763410,12960,12960,12960,12960,300
|
||||
20250214,201200,100763410,12960,12960,12960,12960,0
|
||||
20250214,201100,100763410,12960,12960,12960,12960,0
|
||||
20250214,201000,100763410,12960,12960,12960,12960,0
|
||||
20250214,200900,100763410,12960,12960,12960,12960,0
|
||||
20250214,200800,100763410,12960,12960,12960,12960,0
|
||||
20250214,200700,100763410,12960,12960,12960,12960,0
|
||||
20250214,200600,100763410,12960,12960,12960,12960,0
|
||||
20250214,200500,100763410,12960,12960,12960,12960,0
|
||||
20250214,200400,100763410,12960,12960,12960,12960,0
|
||||
20250214,200300,100763410,12960,12960,12960,12960,0
|
||||
20250214,200200,100763410,12960,12960,12960,12960,0
|
||||
20250214,200100,100763410,12960,12960,12960,12960,0
|
||||
20250214,200000,100763410,12960,12960,12960,12960,0
|
||||
20250214,195900,100763410,12960,12960,12960,12960,0
|
||||
20250214,195800,100763410,12960,12960,12960,12960,0
|
||||
20250214,195700,100763410,12960,12960,12960,12960,0
|
||||
20250214,195600,100763410,12960,12960,12960,12960,0
|
||||
20250214,195500,100763410,12960,12960,12960,12960,0
|
||||
20250214,195400,100763410,12960,12960,12960,12960,0
|
||||
20250214,195300,100763410,12960,12960,12960,12960,0
|
||||
20250214,195200,100763410,12960,12960,12960,12960,0
|
||||
20250214,195100,100763410,12960,12960,12960,12960,0
|
||||
20250214,195000,100763410,12960,12960,12960,12960,0
|
||||
20250214,194900,100763410,12960,12960,12960,12960,0
|
||||
20250214,194800,100763410,12960,12960,12960,12960,0
|
||||
20250214,194700,100763410,12960,12960,12960,12960,0
|
||||
20250214,194600,100763410,12960,12960,12960,12960,0
|
||||
20250214,194500,100763410,12960,12960,12960,12960,0
|
||||
20250214,194400,100763410,12960,12960,12960,12960,0
|
||||
20250214,194300,100763410,12960,12960,12960,12960,300
|
||||
20250214,194200,100763410,12960,12960,12960,12960,0
|
||||
20250214,194100,100763410,12960,12960,12960,12960,0
|
||||
20250214,194000,100763410,12960,12960,12960,12960,0
|
||||
20250214,193900,100763410,12960,12960,12960,12960,0
|
||||
20250214,193800,100763410,12960,12960,12960,12960,0
|
||||
20250214,193700,100763410,12960,12960,12960,12960,0
|
||||
20250214,193600,100763410,12960,12960,12960,12960,0
|
||||
20250214,193500,100763410,12960,12960,12960,12960,0
|
||||
20250214,193400,100763410,12960,12960,12960,12960,0
|
||||
20250214,193300,100763410,12960,12960,12960,12960,0
|
||||
20250214,193200,100763410,12960,12960,12960,12960,0
|
||||
20250214,193100,100763410,12960,12960,12960,12960,0
|
||||
20250214,193000,100763410,12960,12960,12960,12960,0
|
||||
20250214,192900,100763410,12960,12960,12960,12960,0
|
||||
20250214,192800,100763410,12960,12960,12960,12960,0
|
||||
20250214,192700,100763410,12960,12960,12960,12960,0
|
||||
20250214,192600,100763410,12960,12960,12960,12960,0
|
||||
20250214,192500,100763410,12960,12960,12960,12960,0
|
||||
20250214,192400,100763410,12960,12960,12960,12960,0
|
||||
20250214,192300,100763410,12960,12960,12960,12960,0
|
||||
20250214,192200,100763410,12960,12960,12960,12960,0
|
||||
20250214,192100,100763410,12960,12960,12960,12960,0
|
||||
20250214,192000,100763410,12960,12960,12960,12960,0
|
||||
20250214,191900,100763410,12960,12960,12960,12960,0
|
||||
20250214,191800,100763410,12960,12960,12960,12960,0
|
||||
20250214,191700,100763410,12960,12960,12960,12960,0
|
||||
20250214,191600,100763410,12960,12960,12960,12960,0
|
||||
20250214,191500,100763410,12960,12960,12960,12960,0
|
||||
20250214,191400,100763410,12960,12960,12960,12960,0
|
||||
20250214,191300,100763410,12960,12960,12960,12960,300
|
||||
20250214,191200,100763410,12960,12960,12960,12960,0
|
||||
20250214,191100,100763410,12960,12960,12960,12960,0
|
||||
20250214,191000,100763410,12960,12960,12960,12960,0
|
||||
20250214,190900,100763410,12960,12960,12960,12960,0
|
||||
20250214,190800,100763410,12960,12960,12960,12960,0
|
||||
20250214,190700,100763410,12960,12960,12960,12960,0
|
||||
20250214,190600,100763410,12960,12960,12960,12960,0
|
||||
20250214,190500,100763410,12960,12960,12960,12960,0
|
||||
20250214,190400,100763410,12960,12960,12960,12960,0
|
||||
20250214,190300,100763410,12960,12960,12960,12960,0
|
||||
20250214,190200,100763410,12960,12960,12960,12960,0
|
||||
20250214,190100,100763410,12960,12960,12960,12960,0
|
||||
20250214,190000,100763410,12960,12960,12960,12960,0
|
||||
20250214,185900,100763410,12960,12960,12960,12960,0
|
||||
20250214,185800,100763410,12960,12960,12960,12960,0
|
||||
20250214,185700,100763410,12960,12960,12960,12960,0
|
||||
20250214,185600,100763410,12960,12960,12960,12960,0
|
||||
20250214,185500,100763410,12960,12960,12960,12960,0
|
||||
20250214,185400,100763410,12960,12960,12960,12960,0
|
||||
20250214,185300,100763410,12960,12960,12960,12960,0
|
||||
20250214,185200,100763410,12960,12960,12960,12960,0
|
||||
20250214,185100,100763410,12960,12960,12960,12960,0
|
||||
20250214,185000,100763410,12960,12960,12960,12960,0
|
||||
20250214,184900,100763410,12960,12960,12960,12960,0
|
||||
20250214,184800,100763410,12960,12960,12960,12960,0
|
||||
20250214,184700,100763410,12960,12960,12960,12960,0
|
||||
20250214,184600,100763410,12960,12960,12960,12960,0
|
||||
20250214,184500,100763410,12960,12960,12960,12960,0
|
||||
20250214,184400,100763410,12960,12960,12960,12960,0
|
||||
20250214,184300,100763410,12960,12960,12960,12960,300
|
||||
20250214,184200,100763410,12960,12960,12960,12960,0
|
||||
20250214,184100,100763410,12960,12960,12960,12960,0
|
||||
20250214,184000,100763410,12960,12960,12960,12960,0
|
||||
20250214,183900,100763410,12960,12960,12960,12960,0
|
||||
20250214,183800,100763410,12960,12960,12960,12960,0
|
||||
20250214,183700,100763410,12960,12960,12960,12960,0
|
||||
20250214,183600,100763410,12960,12960,12960,12960,0
|
||||
20250214,183500,100763410,12960,12960,12960,12960,0
|
||||
20250214,183400,100763410,12960,12960,12960,12960,0
|
||||
20250214,183300,100763410,12960,12960,12960,12960,0
|
||||
20250214,183200,100763410,12960,12960,12960,12960,0
|
||||
20250214,183100,100763410,12960,12960,12960,12960,0
|
||||
20250214,183000,100763410,12960,12960,12960,12960,0
|
||||
20250214,182900,100763410,12960,12960,12960,12960,0
|
||||
20250214,182800,100763410,12960,12960,12960,12960,0
|
||||
20250214,182700,100763410,12960,12960,12960,12960,0
|
||||
20250214,182600,100763410,12960,12960,12960,12960,0
|
||||
20250214,182500,100763410,12960,12960,12960,12960,0
|
||||
20250214,182400,100763410,12960,12960,12960,12960,0
|
||||
20250214,182300,100763410,12960,12960,12960,12960,0
|
||||
20250214,182200,100763410,12960,12960,12960,12960,0
|
||||
20250214,182100,100763410,12960,12960,12960,12960,0
|
||||
20250214,182000,100763410,12960,12960,12960,12960,0
|
||||
20250214,181900,100763410,12960,12960,12960,12960,0
|
||||
20250214,181800,100763410,12960,12960,12960,12960,0
|
||||
20250214,181700,100763410,12960,12960,12960,12960,0
|
||||
20250214,181600,100763410,12960,12960,12960,12960,0
|
||||
20250214,181500,100763410,12960,12960,12960,12960,0
|
||||
20250214,181400,100763410,12960,12960,12960,12960,0
|
||||
20250214,181300,100763410,12960,12960,12960,12960,300
|
||||
20250214,181200,100763410,12960,12960,12960,12960,0
|
||||
20250214,181100,100763410,12960,12960,12960,12960,0
|
||||
20250214,181000,100763410,12960,12960,12960,12960,0
|
||||
20250214,180900,100763410,12960,12960,12960,12960,0
|
||||
20250214,180800,100763410,12960,12960,12960,12960,0
|
||||
20250214,180700,100763410,12960,12960,12960,12960,0
|
||||
20250214,180600,100763410,12960,12960,12960,12960,0
|
||||
20250214,180500,100763410,12960,12960,12960,12960,0
|
||||
20250214,180400,100763410,12960,12960,12960,12960,0
|
||||
20250214,180300,100763410,12960,12960,12960,12960,0
|
||||
20250214,180200,100763410,12960,12960,12960,12960,0
|
||||
20250214,180100,100763410,12960,12960,12960,12960,0
|
||||
20250214,180000,100763410,12960,12960,12960,12960,0
|
||||
20250214,175900,100763410,12960,12960,12960,12960,0
|
||||
20250214,175800,100763410,12960,12960,12960,12960,0
|
||||
20250214,175700,100763410,12960,12960,12960,12960,0
|
||||
20250214,175600,100763410,12960,12960,12960,12960,0
|
||||
20250214,175500,100763410,12960,12960,12960,12960,0
|
||||
20250214,175400,100763410,12960,12960,12960,12960,0
|
||||
20250214,175300,100763410,12960,12960,12960,12960,0
|
||||
20250214,175200,100763410,12960,12960,12960,12960,0
|
||||
20250214,175100,100763410,12960,12960,12960,12960,0
|
||||
20250214,175000,100763410,12960,12960,12960,12960,0
|
||||
20250214,174900,100763410,12960,12960,12960,12960,0
|
||||
20250214,174800,100763410,12960,12960,12960,12960,0
|
||||
20250214,174700,100763410,12960,12960,12960,12960,0
|
||||
20250214,174600,100763410,12960,12960,12960,12960,0
|
||||
20250214,174500,100763410,12960,12960,12960,12960,0
|
||||
20250214,174400,100763410,12960,12960,12960,12960,0
|
||||
20250214,174300,100763410,12960,12960,12960,12960,300
|
||||
20250214,174200,100763410,12960,12960,12960,12960,0
|
||||
20250214,174100,100763410,12960,12960,12960,12960,0
|
||||
20250214,174000,100763410,12960,12960,12960,12960,0
|
||||
20250214,173900,100763410,12960,12960,12960,12960,0
|
||||
20250214,173800,100763410,12960,12960,12960,12960,0
|
||||
20250214,173700,100763410,12960,12960,12960,12960,0
|
||||
20250214,173600,100763410,12960,12960,12960,12960,0
|
||||
20250214,173500,100763410,12960,12960,12960,12960,0
|
||||
20250214,173400,100763410,12960,12960,12960,12960,0
|
||||
20250214,173300,100763410,12960,12960,12960,12960,0
|
||||
20250214,173200,100763410,12960,12960,12960,12960,0
|
||||
20250214,173100,100763410,12960,12960,12960,12960,0
|
||||
20250214,173000,100763410,12960,12960,12960,12960,0
|
||||
20250214,172900,100763410,12960,12960,12960,12960,0
|
||||
20250214,172800,100763410,12960,12960,12960,12960,0
|
||||
20250214,172700,100763410,12960,12960,12960,12960,0
|
||||
20250214,172600,100763410,12960,12960,12960,12960,0
|
||||
20250214,172500,100763410,12960,12960,12960,12960,0
|
||||
20250214,172400,100763410,12960,12960,12960,12960,0
|
||||
20250214,172300,100763410,12960,12960,12960,12960,0
|
||||
20250214,172200,100763410,12960,12960,12960,12960,0
|
||||
20250214,172100,100763410,12960,12960,12960,12960,0
|
||||
20250214,172000,100763410,12960,12960,12960,12960,0
|
||||
20250214,171900,100763410,12960,12960,12960,12960,0
|
||||
20250214,171800,100763410,12960,12960,12960,12960,0
|
||||
20250214,171700,100763410,12960,12960,12960,12960,0
|
||||
20250214,171600,100763410,12960,12960,12960,12960,0
|
||||
20250214,171500,100763410,12960,12960,12960,12960,0
|
||||
20250214,171400,100763410,12960,12960,12960,12960,0
|
||||
20250214,171300,100763410,12960,12960,12960,12960,300
|
||||
20250214,171200,100763410,12960,12960,12960,12960,0
|
||||
20250214,171100,100763410,12960,12960,12960,12960,0
|
||||
20250214,171000,100763410,12960,12960,12960,12960,0
|
||||
20250214,170900,100763410,12960,12960,12960,12960,0
|
||||
20250214,170800,100763410,12960,12960,12960,12960,0
|
||||
20250214,170700,100763410,12960,12960,12960,12960,0
|
||||
20250214,170600,100763410,12960,12960,12960,12960,0
|
||||
20250214,170500,100763410,12960,12960,12960,12960,0
|
||||
20250214,170400,100763410,12960,12960,12960,12960,0
|
||||
20250214,170300,100763410,12960,12960,12960,12960,0
|
||||
20250214,170200,100763410,12960,12960,12960,12960,0
|
||||
20250214,170100,100763410,12960,12960,12960,12960,0
|
||||
20250214,170000,100763410,12960,12960,12960,12960,0
|
||||
20250214,165900,100763410,12960,12960,12960,12960,0
|
||||
20250214,165800,100763410,12960,12960,12960,12960,0
|
||||
20250214,165700,100763410,12960,12960,12960,12960,0
|
||||
20250214,165600,100763410,12960,12960,12960,12960,0
|
||||
20250214,165500,100763410,12960,12960,12960,12960,0
|
||||
20250214,165400,100763410,12960,12960,12960,12960,0
|
||||
20250214,165300,100763410,12960,12960,12960,12960,0
|
||||
20250214,165200,100763410,12960,12960,12960,12960,0
|
||||
20250214,165100,100763410,12960,12960,12960,12960,0
|
||||
20250214,165000,100763410,12960,12960,12960,12960,0
|
||||
20250214,164900,100763410,12960,12960,12960,12960,0
|
||||
20250214,164800,100763410,12960,12960,12960,12960,0
|
||||
20250214,164700,100763410,12960,12960,12960,12960,0
|
||||
20250214,164600,100763410,12960,12960,12960,12960,0
|
||||
20250214,164500,100763410,12960,12960,12960,12960,0
|
||||
20250214,164400,100763410,12960,12960,12960,12960,0
|
||||
20250214,164300,100763410,12960,12960,12960,12960,300
|
||||
20250214,164200,100763410,12960,12960,12960,12960,0
|
||||
20250214,164100,100763410,12960,12960,12960,12960,0
|
||||
20250214,164000,100763410,12960,12960,12960,12960,0
|
||||
20250214,163900,100763410,12960,12960,12960,12960,0
|
||||
20250214,163800,100763410,12960,12960,12960,12960,0
|
||||
20250214,163700,100763410,12960,12960,12960,12960,0
|
||||
20250214,163600,100763410,12960,12960,12960,12960,0
|
||||
20250214,163500,100763410,12960,12960,12960,12960,0
|
||||
20250214,163400,100763410,12960,12960,12960,12960,0
|
||||
20250214,163300,100763410,12960,12960,12960,12960,0
|
||||
20250214,163200,100763410,12960,12960,12960,12960,0
|
||||
20250214,163100,100763410,12960,12960,12960,12960,0
|
||||
20250214,163000,100763410,12960,12960,12960,12960,0
|
||||
20250214,162900,100763410,12960,12960,12960,12960,0
|
||||
20250214,162800,100763410,12960,12960,12960,12960,0
|
||||
20250214,162700,100763410,12960,12960,12960,12960,0
|
||||
20250214,162600,100763410,12960,12960,12960,12960,0
|
||||
20250214,162500,100763410,12960,12960,12960,12960,0
|
||||
20250214,162400,100763410,12960,12960,12960,12960,0
|
||||
20250214,162300,100763410,12960,12960,12960,12960,0
|
||||
20250214,162200,100763410,12960,12960,12960,12960,0
|
||||
20250214,162100,100763410,12960,12960,12960,12960,0
|
||||
20250214,162000,100763410,12960,12960,12960,12960,0
|
||||
20250214,161900,100763410,12960,12960,12960,12960,0
|
||||
20250214,161800,100763410,12960,12960,12960,12960,0
|
||||
20250214,161700,100763410,12960,12960,12960,12960,0
|
||||
20250214,161600,100763410,12960,12960,12960,12960,0
|
||||
20250214,161500,100763410,12960,12960,12960,12960,0
|
||||
20250214,161400,100763410,12960,12960,12960,12960,0
|
||||
20250214,161300,100763410,12960,12960,12960,12960,300
|
||||
20250214,161200,100763410,12960,12960,12960,12960,0
|
||||
20250214,161100,100763410,12960,12960,12960,12960,0
|
||||
20250214,161000,100763410,12960,12960,12960,12960,0
|
||||
20250214,160900,100763410,12960,12960,12960,12960,0
|
||||
20250214,160800,100763410,12960,12960,12960,12960,0
|
||||
20250214,160700,100763410,12960,12960,12960,12960,0
|
||||
20250214,160600,100763410,12960,12960,12960,12960,0
|
||||
20250214,160500,100763410,12960,12960,12960,12960,0
|
||||
20250214,160400,100763410,12960,12960,12960,12960,0
|
||||
20250214,160300,100763410,12960,12960,12960,12960,0
|
||||
20250214,160200,100763410,12960,12960,12960,12960,0
|
||||
20250214,160100,100763410,12960,12960,12960,12960,0
|
||||
20250214,160000,100763410,12960,12960,12960,12960,0
|
||||
20250214,155900,100763410,12960,12960,12960,12960,0
|
||||
20250214,155800,100763410,12960,12960,12960,12960,0
|
||||
20250214,155700,100763410,12960,12960,12960,12960,0
|
||||
20250214,155600,100763410,12960,12960,12960,12960,0
|
||||
20250214,155500,100763410,12960,12960,12960,12960,0
|
||||
20250214,155400,100763410,12960,12960,12960,12960,0
|
||||
20250214,155300,100763410,12960,12960,12960,12960,0
|
||||
20250214,155200,100763410,12960,12960,12960,12960,0
|
||||
20250214,155100,100763410,12960,12960,12960,12960,0
|
||||
20250214,155000,100763410,12960,12960,12960,12960,0
|
||||
20250214,154900,100763410,12960,12960,12960,12960,0
|
||||
20250214,154800,100763410,12960,12960,12960,12960,0
|
||||
20250214,154700,100763410,12960,12960,12960,12960,0
|
||||
20250214,154600,100763410,12960,12960,12960,12960,0
|
||||
20250214,154500,100763410,12960,12960,12960,12960,0
|
||||
20250214,154400,100763410,12960,12960,12960,12960,0
|
||||
20250214,154300,100763410,12960,12960,12960,12960,300
|
||||
20250214,154200,100763410,12960,12960,12960,12960,0
|
||||
20250214,154100,100763410,12960,12960,12960,12960,0
|
||||
20250214,154000,100763410,12960,12960,12960,12960,0
|
||||
20250214,153900,100763410,12960,12960,12960,12960,0
|
||||
20250214,153800,100763410,12960,12960,12960,12960,0
|
||||
20250214,153700,100763410,12960,12960,12960,12960,0
|
||||
20250214,153600,100763410,12960,12960,12960,12960,0
|
||||
20250214,153500,100763410,12960,12960,12960,12960,0
|
||||
20250214,153400,100763410,12960,12960,12960,12960,0
|
||||
20250214,153300,100763410,12960,12960,12960,12960,0
|
||||
20250214,153200,100763410,12960,12960,12960,12960,0
|
||||
20250214,153100,100763410,12960,12960,12960,12960,0
|
||||
20250214,153000,100763410,12960,12960,12960,12960,300
|
||||
20250214,152900,96875410,13030,13030,13030,13030,0
|
||||
20250214,152800,96875410,13030,13030,13030,13030,0
|
||||
20250214,152700,96875410,13030,13030,13030,13030,0
|
||||
20250214,152600,96875410,13030,13030,13030,13030,0
|
||||
20250214,152500,96875410,13030,13030,13030,13030,0
|
||||
20250214,152400,96875410,13030,13030,13030,13030,0
|
||||
20250214,152300,96875410,13030,13030,13030,13030,0
|
||||
20250214,152200,96875410,13030,13030,13030,13030,0
|
||||
20250214,152100,96875410,13030,13030,13030,13030,0
|
||||
20250214,152000,96875410,13030,13030,13030,13030,0
|
||||
20250214,151900,96875410,13030,13030,13030,13030,23
|
||||
20250214,151800,96575720,12980,12990,12990,12980,110
|
||||
20250214,151700,95147910,12980,12980,12980,12980,0
|
||||
20250214,151600,95147910,12980,12980,12980,12980,55
|
||||
20250214,151500,94434010,12980,12980,12980,12980,1
|
||||
20250214,151400,94421030,13030,13030,13030,13030,0
|
||||
20250214,151300,94421030,13030,12980,13030,12980,65
|
||||
20250214,151200,93577230,12980,12980,12980,12980,1
|
||||
20250214,151100,93564250,12980,12980,12980,12980,0
|
||||
20250214,151000,93564250,12980,12980,12980,12980,1
|
||||
20250214,150900,93551270,12980,12980,12980,12980,0
|
||||
20250214,150800,93551270,12980,12980,12980,12980,1
|
||||
20250214,150700,93538290,12990,12990,12990,12990,0
|
||||
20250214,150600,93538290,12990,12990,12990,12990,50
|
||||
20250214,150500,92888790,12990,12990,12990,12990,0
|
||||
20250214,150400,92888790,12990,12990,12990,12990,0
|
||||
20250214,150300,92888790,12990,12990,12990,12990,1
|
||||
20250214,150200,92875800,12990,12990,12990,12990,0
|
||||
20250214,150100,92875800,12990,12990,12990,12990,101
|
||||
20250214,150000,91563810,12990,12990,12990,12990,0
|
||||
20250214,145900,91563810,12990,12990,12990,12990,1
|
||||
20250214,145800,91550820,12990,12990,12990,12990,89
|
||||
20250214,145700,90394710,12990,12990,12990,12990,1
|
||||
20250214,145600,90381720,13040,13030,13040,13030,4
|
||||
20250214,145500,90329580,13040,13040,13040,12990,4
|
||||
20250214,145400,90277480,13030,13040,13040,13030,4
|
||||
20250214,145300,90225340,13030,13030,13040,13030,3
|
||||
20250214,145200,90186240,12990,13030,13040,12990,3
|
||||
20250214,145100,90147180,13040,13030,13040,13030,4
|
||||
20250214,145000,90095040,13040,12990,13040,12990,3
|
||||
20250214,144900,90055980,13000,13000,13000,13000,442
|
||||
20250214,144800,84309980,13000,13000,13000,13000,159
|
||||
20250214,144700,82242980,13000,13000,13000,13000,0
|
||||
20250214,144600,82242980,13000,13000,13000,13000,1
|
||||
20250214,144500,82229980,13050,13050,13050,13050,1
|
||||
20250214,144400,82216930,13070,13000,13070,13000,4
|
||||
20250214,144300,82164830,13000,13030,13070,13000,4
|
||||
20250214,144200,82112680,13000,13000,13000,13000,0
|
||||
20250214,144100,82112680,13000,13000,13000,13000,1
|
||||
20250214,144000,82099680,13040,13030,13070,13030,16
|
||||
20250214,143900,81891090,13000,13000,13000,13000,1
|
||||
20250214,143800,81878090,13000,13000,13000,13000,0
|
||||
20250214,143700,81878090,13000,13000,13000,13000,1
|
||||
20250214,143600,81865090,13000,13000,13000,13000,0
|
||||
20250214,143500,81865090,13000,13000,13000,13000,1
|
||||
20250214,143400,81852090,13000,13000,13000,13000,0
|
||||
20250214,143300,81852090,13000,13000,13000,13000,0
|
||||
20250214,143200,81852090,13000,13000,13000,13000,1
|
||||
20250214,143100,81839090,13000,13000,13000,13000,0
|
||||
20250214,143000,81839090,13000,13000,13000,13000,1
|
||||
20250214,142900,81826090,13000,13000,13000,13000,53
|
||||
20250214,142800,81137090,13000,13000,13000,13000,1
|
||||
20250214,142700,81124090,13000,13000,13000,13000,0
|
||||
20250214,142600,81124090,13000,13030,13030,13000,2
|
||||
20250214,142500,81098060,13000,13000,13000,13000,0
|
||||
20250214,142400,81098060,13000,13000,13000,13000,1
|
||||
20250214,142300,81085060,13030,13030,13030,13030,0
|
||||
20250214,142200,81085060,13030,13030,13030,13030,0
|
||||
20250214,142100,81085060,13030,13070,13070,13030,2
|
||||
20250214,142000,81058960,13030,13030,13030,13030,1
|
||||
20250214,141900,81045930,13000,13000,13000,13000,1
|
||||
20250214,141800,81032930,13000,13000,13000,13000,0
|
||||
20250214,141700,81032930,13000,13000,13000,13000,1
|
||||
20250214,141600,81019930,13000,13000,13000,13000,0
|
||||
20250214,141500,81019930,13000,13000,13000,13000,1
|
||||
20250214,141400,81006930,13000,13000,13000,13000,0
|
||||
20250214,141300,81006930,13000,13000,13000,13000,0
|
||||
20250214,141200,81006930,13000,13010,13010,13000,306
|
||||
20250214,141100,77025880,13010,13010,13010,13010,0
|
||||
20250214,141000,77025880,13010,13010,13010,13010,1
|
||||
20250214,140900,77012870,13020,13020,13020,13020,0
|
||||
20250214,140800,77012870,13020,13020,13020,13020,80
|
||||
20250214,140700,75971270,13020,13020,13020,13020,0
|
||||
20250214,140600,75971270,13020,13020,13020,13020,1
|
||||
20250214,140500,75958250,13020,13020,13020,13020,0
|
||||
20250214,140400,75958250,13020,13020,13020,13020,1
|
||||
20250214,140300,75945230,13020,13020,13020,13020,0
|
||||
20250214,140200,75945230,13020,13020,13020,13020,0
|
||||
20250214,140100,75945230,13020,13020,13020,13020,1
|
||||
20250214,140000,75932210,13020,13020,13020,13020,0
|
||||
20250214,135900,75932210,13020,13020,13020,13020,1
|
||||
20250214,135800,75919190,13020,13020,13020,13020,0
|
||||
20250214,135700,75919190,13020,13020,13020,13020,1
|
||||
20250214,135600,75906170,13070,13070,13070,13070,0
|
||||
20250214,135500,75906170,13070,13020,13090,13020,12
|
||||
20250214,135400,75749310,13020,13020,13020,13020,0
|
||||
20250214,135300,75749310,13020,13020,13020,13020,1
|
||||
20250214,135200,75736290,13020,13020,13020,13020,0
|
||||
20250214,135100,75736290,13020,13020,13020,13020,0
|
||||
20250214,135000,75736290,13020,13020,13020,13020,1
|
||||
20250214,134900,75723270,13070,13050,13080,13050,12
|
||||
20250214,134800,75566420,13020,13020,13020,13020,1
|
||||
20250214,134700,75553400,13020,13020,13020,13020,0
|
||||
20250214,134600,75553400,13020,13020,13020,13020,1
|
||||
20250214,134500,75540380,13020,13020,13020,13020,0
|
||||
20250214,134400,75540380,13020,13020,13020,13020,1
|
||||
20250214,134300,75527360,13060,13060,13060,13060,0
|
||||
20250214,134200,75527360,13060,13030,13060,13030,6
|
||||
20250214,134100,75449050,13070,13070,13080,13050,13
|
||||
20250214,134000,75279240,13050,13050,13080,13050,3
|
||||
20250214,133900,75240060,13040,13040,13040,13040,1
|
||||
20250214,133800,75227020,13080,13080,13080,13080,0
|
||||
20250214,133700,75227020,13080,13050,13080,13030,6
|
||||
20250214,133600,75148660,13080,13030,13080,13030,2
|
||||
20250214,133500,75122550,13030,13030,13030,13030,1
|
||||
20250214,133400,75109520,13070,13080,13080,13040,3
|
||||
20250214,133300,75070330,13040,13040,13080,13040,25
|
||||
20250214,133200,74743910,13090,13090,13090,13090,0
|
||||
20250214,133100,74743910,13090,13040,13090,13040,4
|
||||
20250214,133000,74691660,13090,13090,13090,13090,0
|
||||
20250214,132900,74691660,13090,13090,13090,13090,1
|
||||
20250214,132800,74678570,13040,13080,13080,13040,7
|
||||
20250214,132700,74587170,13090,13040,13090,13040,8
|
||||
20250214,132600,74482680,13080,13040,13090,13040,7
|
||||
20250214,132500,74391230,13030,13030,13030,13030,0
|
||||
20250214,132400,74391230,13030,13030,13030,13030,1
|
||||
20250214,132300,74378200,13070,13070,13070,13070,0
|
||||
20250214,132200,74378200,13070,13040,13080,13040,6
|
||||
20250214,132100,74299850,13040,13040,13040,13040,0
|
||||
20250214,132000,74299850,13040,13040,13080,13040,3
|
||||
20250214,131900,74260690,13040,13040,13040,13040,0
|
||||
20250214,131800,74260690,13040,13070,13080,13040,6
|
||||
20250214,131700,74182340,13040,13040,13100,13040,24
|
||||
20250214,131600,73868650,13030,13030,13030,13030,0
|
||||
20250214,131500,73868650,13030,13030,13030,13030,1
|
||||
20250214,131400,73855620,13030,13030,13030,13030,0
|
||||
20250214,131300,73855620,13030,13030,13030,13030,1
|
||||
20250214,131200,73842590,13060,13060,13060,13060,0
|
||||
20250214,131100,73842590,13060,13040,13060,13040,2
|
||||
20250214,131000,73816490,13040,13040,13040,13040,0
|
||||
20250214,130900,73816490,13040,13040,13080,13040,7
|
||||
20250214,130800,73725090,13040,13040,13040,13040,0
|
||||
20250214,130700,73725090,13040,13040,13040,13040,0
|
||||
20250214,130600,73725090,13040,13080,13080,13040,4
|
||||
20250214,130500,73672850,13040,13090,13090,13040,2
|
||||
20250214,130400,73646720,13070,13080,13080,13070,2
|
||||
20250214,130300,73620570,13090,13040,13100,13040,536
|
||||
20250214,130200,66610840,13030,13030,13030,13030,1
|
||||
20250214,130100,66597810,13030,13030,13030,13030,0
|
||||
20250214,130000,66597810,13030,13030,13030,13030,1
|
||||
20250214,125900,66584780,13030,13030,13030,13030,0
|
||||
20250214,125800,66584780,13030,13030,13030,13030,1
|
||||
20250214,125700,66571750,13030,13030,13030,13030,0
|
||||
20250214,125600,66571750,13030,13030,13030,13030,0
|
||||
20250214,125500,66571750,13030,13030,13030,13030,1
|
||||
20250214,125400,66558720,13060,13040,13070,13040,79
|
||||
20250214,125300,65526360,13030,13030,13030,13030,1
|
||||
20250214,125200,65513330,13030,13030,13030,13030,0
|
||||
20250214,125100,65513330,13030,13030,13030,13030,1
|
||||
20250214,125000,65500300,13070,13040,13070,13040,11
|
||||
20250214,124900,65356620,13030,13030,13030,13030,1
|
||||
20250214,124800,65343590,13050,13030,13050,13030,2
|
||||
20250214,124700,65317510,12990,12990,12990,12990,1
|
||||
20250214,124600,65304520,12990,12990,12990,12990,0
|
||||
20250214,124500,65304520,12990,12990,12990,12990,0
|
||||
20250214,124400,65304520,12990,12990,12990,12990,1
|
||||
20250214,124300,65291530,12990,12990,12990,12990,0
|
||||
20250214,124200,65291530,12990,13030,13040,12990,3
|
||||
20250214,124100,65252470,13040,13040,13040,13040,0
|
||||
20250214,124000,65252470,13040,13040,13040,13040,1
|
||||
20250214,123900,65239430,13030,13030,13030,13030,1
|
||||
20250214,123800,65226400,13000,13000,13000,13000,1
|
||||
20250214,123700,65213400,13000,13000,13000,13000,0
|
||||
20250214,123600,65213400,13000,13000,13000,13000,1
|
||||
20250214,123500,65200400,12990,12990,12990,12990,0
|
||||
20250214,123400,65200400,12990,12990,12990,12990,0
|
||||
20250214,123300,65200400,12990,12990,12990,12990,1
|
||||
20250214,123200,65187410,12990,12990,12990,12990,0
|
||||
20250214,123100,65187410,12990,12990,12990,12990,1
|
||||
20250214,123000,65174420,12990,12990,12990,12990,0
|
||||
20250214,122900,65174420,12990,12990,12990,12990,1
|
||||
20250214,122800,65161430,12990,12990,12990,12990,0
|
||||
20250214,122700,65161430,12990,12990,12990,12990,1
|
||||
20250214,122600,65148440,12990,12990,12990,12990,0
|
||||
20250214,122500,65148440,12990,12990,12990,12990,1
|
||||
20250214,122400,65135450,13000,13000,13000,13000,0
|
||||
20250214,122300,65135450,13000,13000,13000,13000,0
|
||||
20250214,122200,65135450,13000,13000,13000,13000,1
|
||||
20250214,122100,65122450,13000,13000,13000,13000,0
|
||||
20250214,122000,65122450,13000,13000,13000,13000,15
|
||||
20250214,121900,64927450,13010,13010,13010,13010,0
|
||||
20250214,121800,64927450,13010,13010,13010,13010,1
|
||||
20250214,121700,64914440,13000,13000,13000,13000,0
|
||||
20250214,121600,64914440,13000,13000,13000,13000,1
|
||||
20250214,121500,64901440,13000,13000,13000,13000,8
|
||||
20250214,121400,64797440,13000,13000,13000,13000,33
|
||||
20250214,121300,64368440,13010,13010,13010,13010,0
|
||||
20250214,121200,64368440,13010,13010,13010,13010,0
|
||||
20250214,121100,64368440,13010,13010,13010,13010,1
|
||||
20250214,121000,64355430,13000,13000,13000,13000,100
|
||||
20250214,120900,63055430,13000,13000,13000,13000,1
|
||||
20250214,120800,63042430,13040,13040,13040,13040,0
|
||||
20250214,120700,63042430,13040,13040,13040,13040,2
|
||||
20250214,120600,63016350,13020,13020,13020,13020,0
|
||||
20250214,120500,63016350,13020,13020,13020,13020,1
|
||||
20250214,120400,63003330,13040,13030,13040,13030,2
|
||||
20250214,120300,62977260,13010,13010,13010,13010,1
|
||||
20250214,120200,62964250,13020,13020,13020,13020,0
|
||||
20250214,120100,62964250,13020,13020,13020,13020,0
|
||||
20250214,120000,62964250,13020,13020,13020,13020,1
|
||||
20250214,115900,62951230,13010,13010,13010,13010,0
|
||||
20250214,115800,62951230,13010,13010,13010,13010,1
|
||||
20250214,115700,62938220,13020,13020,13020,13020,0
|
||||
20250214,115600,62938220,13020,13030,13030,13020,2
|
||||
20250214,115500,62912170,13010,13010,13010,13010,1
|
||||
20250214,115400,62899160,13010,13010,13010,13010,1
|
||||
20250214,115300,62886150,13030,13030,13030,13030,1
|
||||
20250214,115200,62873120,13020,13000,13020,13000,2
|
||||
20250214,115100,62847100,13020,13020,13020,13020,1
|
||||
20250214,115000,62834080,13030,13030,13030,13030,0
|
||||
20250214,114900,62834080,13030,13040,13040,13030,2
|
||||
20250214,114800,62808010,13050,13010,13050,13010,26
|
||||
20250214,114700,62468880,13000,13000,13000,13000,1
|
||||
20250214,114600,62455880,13000,13000,13000,13000,0
|
||||
20250214,114500,62455880,13000,13000,13000,13000,1
|
||||
20250214,114400,62442880,13000,13000,13000,13000,0
|
||||
20250214,114300,62442880,13000,13000,13000,13000,1
|
||||
20250214,114200,62429880,13020,13020,13020,13020,0
|
||||
20250214,114100,62429880,13020,12990,13020,12990,5
|
||||
20250214,114000,62364870,12990,12990,12990,12990,0
|
||||
20250214,113900,62364870,12990,12990,12990,12990,0
|
||||
20250214,113800,62364870,12990,12990,12990,12990,1
|
||||
20250214,113700,62351880,12990,12990,12990,12990,0
|
||||
20250214,113600,62351880,12990,13000,13000,12990,33
|
||||
20250214,113500,61922890,13000,13010,13010,13000,100
|
||||
20250214,113400,60622880,13000,13000,13000,13000,1
|
||||
20250214,113300,60609880,13000,13000,13000,13000,0
|
||||
20250214,113200,60609880,13000,13000,13000,13000,1
|
||||
20250214,113100,60596880,13000,13000,13000,13000,0
|
||||
20250214,113000,60596880,13000,13000,13000,13000,1
|
||||
20250214,112900,60583880,13000,13000,13000,13000,0
|
||||
20250214,112800,60583880,13000,13000,13000,13000,0
|
||||
20250214,112700,60583880,13000,13020,13020,13000,2
|
||||
20250214,112600,60557860,13030,13020,13030,13020,2
|
||||
20250214,112500,60531810,13010,13010,13010,13010,1
|
||||
20250214,112400,60518800,12990,12990,12990,12990,0
|
||||
20250214,112300,60518800,12990,12990,12990,12990,1
|
||||
20250214,112200,60505810,13000,13000,13000,13000,0
|
||||
20250214,112100,60505810,13000,13000,13000,13000,1
|
||||
20250214,112000,60492810,13010,13010,13010,13010,0
|
||||
20250214,111900,60492810,13010,13010,13010,13010,1
|
||||
20250214,111800,60479800,13000,13000,13000,13000,0
|
||||
20250214,111700,60479800,13000,13000,13000,13000,0
|
||||
20250214,111600,60479800,13000,13000,13000,13000,1
|
||||
20250214,111500,60466800,12980,12980,12980,12980,0
|
||||
20250214,111400,60466800,12980,12990,12990,12980,361
|
||||
20250214,111300,55780450,12990,12990,12990,12990,0
|
||||
20250214,111200,55780450,12990,12990,12990,12990,1
|
||||
20250214,111100,55767460,12990,12990,12990,12990,0
|
||||
20250214,111000,55767460,12990,12990,12990,12990,1
|
||||
20250214,110900,55754470,13000,13000,13000,13000,0
|
||||
20250214,110800,55754470,13000,13000,13000,13000,1
|
||||
20250214,110700,55741470,13030,13000,13030,13000,4
|
||||
20250214,110600,55689410,12980,12980,12980,12980,302
|
||||
20250214,110500,51769450,12980,12980,12980,12980,1
|
||||
20250214,110400,51756470,12980,12980,12980,12980,0
|
||||
20250214,110300,51756470,12980,12980,12980,12980,1
|
||||
20250214,110200,51743490,12980,12980,12980,12980,0
|
||||
20250214,110100,51743490,12980,12980,12980,12980,1
|
||||
20250214,110000,51730510,12990,12990,12990,12990,424
|
||||
20250214,105900,46222750,12990,12990,12990,12990,1
|
||||
20250214,105800,46209760,13000,13000,13000,13000,1
|
||||
20250214,105700,46196760,12980,12980,12980,12980,1
|
||||
20250214,105600,46183780,12980,12980,12980,12980,0
|
||||
20250214,105500,46183780,12980,12980,12980,12980,0
|
||||
20250214,105400,46183780,12980,13000,13000,12980,2
|
||||
20250214,105300,46157800,12980,12980,12980,12980,0
|
||||
20250214,105200,46157800,12980,12980,12980,12980,1
|
||||
20250214,105100,46144820,12980,12980,12980,12980,0
|
||||
20250214,105000,46144820,12980,12980,12980,12980,1
|
||||
20250214,104900,46131840,12990,12990,12990,12990,48
|
||||
20250214,104800,45508320,12990,12990,12990,12990,1
|
||||
20250214,104700,45495330,13000,13000,13000,13000,1
|
||||
20250214,104600,45482330,12990,12990,12990,12990,1
|
||||
20250214,104500,45469340,12990,12990,12990,12990,0
|
||||
20250214,104400,45469340,12990,12990,12990,12990,0
|
||||
20250214,104300,45469340,12990,12990,12990,12990,1
|
||||
20250214,104200,45456350,13000,13000,13000,13000,0
|
||||
20250214,104100,45456350,13000,13000,13000,13000,201
|
||||
20250214,104000,42843350,13000,13000,13000,13000,0
|
||||
20250214,103900,42843350,13000,13000,13000,13000,1
|
||||
20250214,103800,42830350,13000,13000,13000,13000,0
|
||||
20250214,103700,42830350,13000,13000,13000,13000,97
|
||||
20250214,103600,41569350,13000,13000,13000,13000,0
|
||||
20250214,103500,41569350,13000,13000,13000,13000,1
|
||||
20250214,103400,41556350,12980,12980,12980,12980,0
|
||||
20250214,103300,41556350,12980,12980,12980,12980,0
|
||||
20250214,103200,41556350,12980,12980,12980,12980,1
|
||||
20250214,103100,41543370,13020,13010,13030,13010,11
|
||||
20250214,103000,41400140,12980,12980,12980,12980,1
|
||||
20250214,102900,41387160,12980,12980,12980,12980,0
|
||||
20250214,102800,41387160,12980,12980,12980,12980,1
|
||||
20250214,102700,41374180,12980,12980,12980,12980,0
|
||||
20250214,102600,41374180,12980,12980,12980,12980,1
|
||||
20250214,102500,41361200,12980,12980,12980,12980,0
|
||||
20250214,102400,41361200,12980,12980,12980,12980,1
|
||||
20250214,102300,41348220,12990,12990,12990,12990,0
|
||||
20250214,102200,41348220,12990,12990,12990,12990,0
|
||||
20250214,102100,41348220,12990,12990,12990,12990,1
|
||||
20250214,102000,41335230,13020,12990,13020,12990,2
|
||||
20250214,101900,41309220,13020,12990,13020,12990,7
|
||||
20250214,101800,41218220,12990,12990,12990,12990,1
|
||||
20250214,101700,41205230,12980,12980,12980,12980,0
|
||||
20250214,101600,41205230,12980,12980,12980,12980,0
|
||||
20250214,101500,41205230,12980,12980,12980,12980,0
|
||||
20250214,101400,41205230,12980,12970,12980,12970,112
|
||||
20250214,101300,39752580,12970,12970,12970,12970,0
|
||||
20250214,101200,39752580,12970,12970,12970,12970,0
|
||||
20250214,101100,39752580,12970,12970,12970,12970,10
|
||||
20250214,101000,39622880,12950,12950,12950,12950,0
|
||||
20250214,100900,39622880,12950,12950,12950,12950,108
|
||||
20250214,100800,38224280,12950,12950,12950,12950,2
|
||||
20250214,100700,38198380,12950,12950,12950,12950,0
|
||||
20250214,100600,38198380,12950,12950,12950,12950,0
|
||||
20250214,100500,38198380,12950,12950,12950,12950,8
|
||||
20250214,100400,38094780,12950,12970,12970,12950,113
|
||||
20250214,100300,36631370,12970,12970,12970,12970,0
|
||||
20250214,100200,36631370,12970,12970,12970,12970,0
|
||||
20250214,100100,36631370,12970,12970,12970,12970,0
|
||||
20250214,100000,36631370,12970,12970,12970,12970,50
|
||||
20250214,095900,35982870,12940,12940,12940,12940,0
|
||||
20250214,095800,35982870,12940,12940,12940,12940,0
|
||||
20250214,095700,35982870,12940,12940,12940,12940,0
|
||||
20250214,095600,35982870,12940,12940,12940,12940,0
|
||||
20250214,095500,35982870,12940,12940,12940,12940,0
|
||||
20250214,095400,35982870,12940,12940,12940,12940,0
|
||||
20250214,095300,35982870,12940,12950,12950,12940,500
|
||||
20250214,095200,29512530,12960,12970,12970,12960,25
|
||||
20250214,095100,29188480,12970,12970,12970,12970,1
|
||||
20250214,095000,29175510,12980,12980,12980,12980,0
|
||||
20250214,094900,29175510,12980,12980,12980,12980,0
|
||||
20250214,094800,29175510,12980,12980,12980,12980,0
|
||||
20250214,094700,29175510,12980,12950,12980,12950,10
|
||||
20250214,094600,29045740,12940,12940,12940,12940,0
|
||||
20250214,094500,29045740,12940,12940,12940,12940,0
|
||||
20250214,094400,29045740,12940,12940,12940,12940,0
|
||||
20250214,094300,29045740,12940,12940,12940,12940,1
|
||||
20250214,094200,29032800,12920,12920,12920,12920,0
|
||||
20250214,094100,29032800,12920,12920,12920,12920,0
|
||||
20250214,094000,29032800,12920,12920,12920,12920,0
|
||||
20250214,093900,29032800,12920,12920,12920,12920,0
|
||||
20250214,093800,29032800,12920,12920,12920,12920,0
|
||||
20250214,093700,29032800,12920,12920,12920,12920,0
|
||||
20250214,093600,29032800,12920,12920,12920,12920,0
|
||||
20250214,093500,29032800,12920,12960,12960,12920,799
|
||||
20250214,093400,18679190,12970,12970,12970,12970,76
|
||||
20250214,093300,17693470,12980,12980,12980,12980,0
|
||||
20250214,093200,17693470,12980,12980,12980,12980,89
|
||||
20250214,093100,16538250,12980,12980,12980,12980,0
|
||||
20250214,093000,16538250,12980,13000,13000,12980,12
|
||||
20250214,092900,16382470,12980,12980,12980,12980,0
|
||||
20250214,092800,16382470,12980,12980,12980,12980,0
|
||||
20250214,092700,16382470,12980,13000,13000,12980,10
|
||||
20250214,092600,16252490,13000,13000,13010,13000,109
|
||||
20250214,092500,14835480,13010,13010,13010,13010,0
|
||||
20250214,092400,14835480,13010,13010,13010,13010,10
|
||||
20250214,092300,14705380,13010,13010,13010,13010,0
|
||||
20250214,092200,14705380,13010,13000,13010,13000,41
|
||||
20250214,092100,14172370,13000,13000,13000,13000,0
|
||||
20250214,092000,14172370,13000,13010,13010,13000,200
|
||||
20250214,091900,11572250,13010,13010,13010,13010,0
|
||||
20250214,091800,11572250,13010,13010,13010,13010,0
|
||||
20250214,091700,11572250,13010,13010,13010,13010,0
|
||||
20250214,091600,11572250,13010,13010,13010,13010,0
|
||||
20250214,091500,11572250,13010,13010,13010,13010,0
|
||||
20250214,091400,11572250,13010,13020,13020,13010,41
|
||||
20250214,091300,11038810,13010,13070,13070,13010,5
|
||||
20250214,091200,10973520,13070,13010,13070,13010,16
|
||||
20250214,091100,10764460,13000,13000,13000,13000,0
|
||||
20250214,091000,10764460,13000,12990,13000,12990,156
|
||||
20250214,090900,8738010,12960,13010,13010,12960,304
|
||||
20250214,090800,4794000,13000,13000,13000,13000,60
|
||||
20250214,090700,4014000,12970,12970,12970,12970,11
|
||||
20250214,090600,3871330,13000,13000,13000,13000,0
|
||||
20250214,090500,3871330,13000,13000,13000,13000,0
|
||||
20250214,090400,3871330,13000,13000,13000,13000,0
|
||||
20250214,090300,3871330,13000,13000,13000,13000,0
|
||||
20250214,090200,3871330,13000,13000,13000,13000,31
|
||||
20250214,090100,3468330,12990,12990,12990,12990,0
|
||||
20250214,090000,3468330,12990,12990,12990,12990,267
|
||||
|
Reference in New Issue
Block a user