Update 2025-02-14 2854 candle_min
This commit is contained in:
584
004140/min/candle-20250214.csv
Normal file
584
004140/min/candle-20250214.csv
Normal file
@@ -0,0 +1,584 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,184200,475340520,2070,2070,2070,2070,8745
|
||||
20250214,184100,475340520,2070,2070,2070,2070,0
|
||||
20250214,184000,475340520,2070,2070,2070,2070,0
|
||||
20250214,183900,475340520,2070,2070,2070,2070,0
|
||||
20250214,183800,475340520,2070,2070,2070,2070,0
|
||||
20250214,183700,475340520,2070,2070,2070,2070,0
|
||||
20250214,183600,475340520,2070,2070,2070,2070,0
|
||||
20250214,183500,475340520,2070,2070,2070,2070,0
|
||||
20250214,183400,475340520,2070,2070,2070,2070,0
|
||||
20250214,183300,475340520,2070,2070,2070,2070,0
|
||||
20250214,183200,475340520,2070,2070,2070,2070,0
|
||||
20250214,183100,475340520,2070,2070,2070,2070,0
|
||||
20250214,183000,475340520,2070,2070,2070,2070,0
|
||||
20250214,182900,475340520,2070,2070,2070,2070,0
|
||||
20250214,182800,475340520,2070,2070,2070,2070,0
|
||||
20250214,182700,475340520,2070,2070,2070,2070,0
|
||||
20250214,182600,475340520,2070,2070,2070,2070,0
|
||||
20250214,182500,475340520,2070,2070,2070,2070,0
|
||||
20250214,182400,475340520,2070,2070,2070,2070,0
|
||||
20250214,182300,475340520,2070,2070,2070,2070,0
|
||||
20250214,182200,475340520,2070,2070,2070,2070,0
|
||||
20250214,182100,475340520,2070,2070,2070,2070,0
|
||||
20250214,182000,475340520,2070,2070,2070,2070,0
|
||||
20250214,181900,475340520,2070,2070,2070,2070,0
|
||||
20250214,181800,475340520,2070,2070,2070,2070,0
|
||||
20250214,181700,475340520,2070,2070,2070,2070,0
|
||||
20250214,181600,475340520,2070,2070,2070,2070,0
|
||||
20250214,181500,475340520,2070,2070,2070,2070,0
|
||||
20250214,181400,475340520,2070,2070,2070,2070,0
|
||||
20250214,181300,475340520,2070,2070,2070,2070,0
|
||||
20250214,181200,475340520,2070,2070,2070,2070,8745
|
||||
20250214,181100,475340520,2070,2070,2070,2070,0
|
||||
20250214,181000,475340520,2070,2070,2070,2070,0
|
||||
20250214,180900,475340520,2070,2070,2070,2070,0
|
||||
20250214,180800,475340520,2070,2070,2070,2070,0
|
||||
20250214,180700,475340520,2070,2070,2070,2070,0
|
||||
20250214,180600,475340520,2070,2070,2070,2070,0
|
||||
20250214,180500,475340520,2070,2070,2070,2070,0
|
||||
20250214,180400,475340520,2070,2070,2070,2070,0
|
||||
20250214,180300,475340520,2070,2070,2070,2070,0
|
||||
20250214,180200,475340520,2070,2070,2070,2070,0
|
||||
20250214,180100,475340520,2070,2070,2070,2070,0
|
||||
20250214,180000,475340520,2070,2070,2070,2070,0
|
||||
20250214,175900,475340520,2070,2070,2070,2070,0
|
||||
20250214,175800,475340520,2070,2070,2070,2070,0
|
||||
20250214,175700,475340520,2070,2070,2070,2070,0
|
||||
20250214,175600,475340520,2070,2070,2070,2070,0
|
||||
20250214,175500,475340520,2070,2070,2070,2070,0
|
||||
20250214,175400,475340520,2070,2070,2070,2070,0
|
||||
20250214,175300,475340520,2070,2070,2070,2070,0
|
||||
20250214,175200,475340520,2070,2070,2070,2070,0
|
||||
20250214,175100,475340520,2070,2070,2070,2070,0
|
||||
20250214,175000,475340520,2070,2070,2070,2070,0
|
||||
20250214,174900,475340520,2070,2070,2070,2070,0
|
||||
20250214,174800,475340520,2070,2070,2070,2070,0
|
||||
20250214,174700,475340520,2070,2070,2070,2070,0
|
||||
20250214,174600,475340520,2070,2070,2070,2070,0
|
||||
20250214,174500,475340520,2070,2070,2070,2070,0
|
||||
20250214,174400,475340520,2070,2070,2070,2070,0
|
||||
20250214,174300,475340520,2070,2070,2070,2070,0
|
||||
20250214,174200,475340520,2070,2070,2070,2070,8745
|
||||
20250214,174100,475340520,2070,2070,2070,2070,0
|
||||
20250214,174000,475340520,2070,2070,2070,2070,0
|
||||
20250214,173900,475340520,2070,2070,2070,2070,0
|
||||
20250214,173800,475340520,2070,2070,2070,2070,0
|
||||
20250214,173700,475340520,2070,2070,2070,2070,0
|
||||
20250214,173600,475340520,2070,2070,2070,2070,0
|
||||
20250214,173500,475340520,2070,2070,2070,2070,0
|
||||
20250214,173400,475340520,2070,2070,2070,2070,0
|
||||
20250214,173300,475340520,2070,2070,2070,2070,0
|
||||
20250214,173200,475340520,2070,2070,2070,2070,0
|
||||
20250214,173100,475340520,2070,2070,2070,2070,0
|
||||
20250214,173000,475340520,2070,2070,2070,2070,0
|
||||
20250214,172900,475340520,2070,2070,2070,2070,0
|
||||
20250214,172800,475340520,2070,2070,2070,2070,0
|
||||
20250214,172700,475340520,2070,2070,2070,2070,0
|
||||
20250214,172600,475340520,2070,2070,2070,2070,0
|
||||
20250214,172500,475340520,2070,2070,2070,2070,0
|
||||
20250214,172400,475340520,2070,2070,2070,2070,0
|
||||
20250214,172300,475340520,2070,2070,2070,2070,0
|
||||
20250214,172200,475340520,2070,2070,2070,2070,0
|
||||
20250214,172100,475340520,2070,2070,2070,2070,0
|
||||
20250214,172000,475340520,2070,2070,2070,2070,0
|
||||
20250214,171900,475340520,2070,2070,2070,2070,0
|
||||
20250214,171800,475340520,2070,2070,2070,2070,0
|
||||
20250214,171700,475340520,2070,2070,2070,2070,0
|
||||
20250214,171600,475340520,2070,2070,2070,2070,0
|
||||
20250214,171500,475340520,2070,2070,2070,2070,0
|
||||
20250214,171400,475340520,2070,2070,2070,2070,0
|
||||
20250214,171300,475340520,2070,2070,2070,2070,0
|
||||
20250214,171200,475340520,2070,2070,2070,2070,8745
|
||||
20250214,171100,475340520,2070,2070,2070,2070,0
|
||||
20250214,171000,475340520,2070,2070,2070,2070,0
|
||||
20250214,170900,475340520,2070,2070,2070,2070,0
|
||||
20250214,170800,475340520,2070,2070,2070,2070,0
|
||||
20250214,170700,475340520,2070,2070,2070,2070,0
|
||||
20250214,170600,475340520,2070,2070,2070,2070,0
|
||||
20250214,170500,475340520,2070,2070,2070,2070,0
|
||||
20250214,170400,475340520,2070,2070,2070,2070,0
|
||||
20250214,170300,475340520,2070,2070,2070,2070,0
|
||||
20250214,170200,475340520,2070,2070,2070,2070,0
|
||||
20250214,170100,475340520,2070,2070,2070,2070,0
|
||||
20250214,170000,475340520,2070,2070,2070,2070,0
|
||||
20250214,165900,475340520,2070,2070,2070,2070,0
|
||||
20250214,165800,475340520,2070,2070,2070,2070,0
|
||||
20250214,165700,475340520,2070,2070,2070,2070,0
|
||||
20250214,165600,475340520,2070,2070,2070,2070,0
|
||||
20250214,165500,475340520,2070,2070,2070,2070,0
|
||||
20250214,165400,475340520,2070,2070,2070,2070,0
|
||||
20250214,165300,475340520,2070,2070,2070,2070,0
|
||||
20250214,165200,475340520,2070,2070,2070,2070,0
|
||||
20250214,165100,475340520,2070,2070,2070,2070,0
|
||||
20250214,165000,475340520,2070,2070,2070,2070,0
|
||||
20250214,164900,475340520,2070,2070,2070,2070,0
|
||||
20250214,164800,475340520,2070,2070,2070,2070,0
|
||||
20250214,164700,475340520,2070,2070,2070,2070,0
|
||||
20250214,164600,475340520,2070,2070,2070,2070,0
|
||||
20250214,164500,475340520,2070,2070,2070,2070,0
|
||||
20250214,164400,475340520,2070,2070,2070,2070,0
|
||||
20250214,164300,475340520,2070,2070,2070,2070,0
|
||||
20250214,164200,475340520,2070,2070,2070,2070,8745
|
||||
20250214,164100,475340520,2070,2070,2070,2070,0
|
||||
20250214,164000,475340520,2070,2070,2070,2070,0
|
||||
20250214,163900,475340520,2070,2070,2070,2070,0
|
||||
20250214,163800,475340520,2070,2070,2070,2070,0
|
||||
20250214,163700,475340520,2070,2070,2070,2070,0
|
||||
20250214,163600,475340520,2070,2070,2070,2070,0
|
||||
20250214,163500,475340520,2070,2070,2070,2070,0
|
||||
20250214,163400,475340520,2070,2070,2070,2070,0
|
||||
20250214,163300,475340520,2070,2070,2070,2070,0
|
||||
20250214,163200,475340520,2070,2070,2070,2070,0
|
||||
20250214,163100,475340520,2070,2070,2070,2070,0
|
||||
20250214,163000,475340520,2070,2070,2070,2070,0
|
||||
20250214,162900,475340520,2070,2070,2070,2070,0
|
||||
20250214,162800,475340520,2070,2070,2070,2070,0
|
||||
20250214,162700,475340520,2070,2070,2070,2070,0
|
||||
20250214,162600,475340520,2070,2070,2070,2070,0
|
||||
20250214,162500,475340520,2070,2070,2070,2070,0
|
||||
20250214,162400,475340520,2070,2070,2070,2070,0
|
||||
20250214,162300,475340520,2070,2070,2070,2070,0
|
||||
20250214,162200,475340520,2070,2070,2070,2070,0
|
||||
20250214,162100,475340520,2070,2070,2070,2070,0
|
||||
20250214,162000,475340520,2070,2070,2070,2070,0
|
||||
20250214,161900,475340520,2070,2070,2070,2070,0
|
||||
20250214,161800,475340520,2070,2070,2070,2070,0
|
||||
20250214,161700,475340520,2070,2070,2070,2070,0
|
||||
20250214,161600,475340520,2070,2070,2070,2070,0
|
||||
20250214,161500,475340520,2070,2070,2070,2070,0
|
||||
20250214,161400,475340520,2070,2070,2070,2070,0
|
||||
20250214,161300,475340520,2070,2070,2070,2070,0
|
||||
20250214,161200,475340520,2070,2070,2070,2070,8745
|
||||
20250214,161100,475340520,2070,2070,2070,2070,0
|
||||
20250214,161000,475340520,2070,2070,2070,2070,0
|
||||
20250214,160900,475340520,2070,2070,2070,2070,0
|
||||
20250214,160800,475340520,2070,2070,2070,2070,0
|
||||
20250214,160700,475340520,2070,2070,2070,2070,0
|
||||
20250214,160600,475340520,2070,2070,2070,2070,0
|
||||
20250214,160500,475340520,2070,2070,2070,2070,0
|
||||
20250214,160400,475340520,2070,2070,2070,2070,0
|
||||
20250214,160300,475340520,2070,2070,2070,2070,0
|
||||
20250214,160200,475340520,2070,2070,2070,2070,0
|
||||
20250214,160100,475340520,2070,2070,2070,2070,0
|
||||
20250214,160000,475340520,2070,2070,2070,2070,0
|
||||
20250214,155900,475340520,2070,2070,2070,2070,0
|
||||
20250214,155800,475340520,2070,2070,2070,2070,0
|
||||
20250214,155700,475340520,2070,2070,2070,2070,0
|
||||
20250214,155600,475340520,2070,2070,2070,2070,0
|
||||
20250214,155500,475340520,2070,2070,2070,2070,0
|
||||
20250214,155400,475340520,2070,2070,2070,2070,0
|
||||
20250214,155300,475340520,2070,2070,2070,2070,0
|
||||
20250214,155200,475340520,2070,2070,2070,2070,0
|
||||
20250214,155100,475340520,2070,2070,2070,2070,0
|
||||
20250214,155000,475340520,2070,2070,2070,2070,0
|
||||
20250214,154900,475340520,2070,2070,2070,2070,0
|
||||
20250214,154800,475340520,2070,2070,2070,2070,0
|
||||
20250214,154700,475340520,2070,2070,2070,2070,0
|
||||
20250214,154600,475340520,2070,2070,2070,2070,0
|
||||
20250214,154500,475340520,2070,2070,2070,2070,0
|
||||
20250214,154400,475340520,2070,2070,2070,2070,0
|
||||
20250214,154300,475340520,2070,2070,2070,2070,0
|
||||
20250214,154200,475340520,2070,2070,2070,2070,8745
|
||||
20250214,154100,475340520,2070,2070,2070,2070,0
|
||||
20250214,154000,475340520,2070,2070,2070,2070,0
|
||||
20250214,153900,475340520,2070,2070,2070,2070,0
|
||||
20250214,153800,475340520,2070,2070,2070,2070,0
|
||||
20250214,153700,475340520,2070,2070,2070,2070,0
|
||||
20250214,153600,475340520,2070,2070,2070,2070,0
|
||||
20250214,153500,475340520,2070,2070,2070,2070,0
|
||||
20250214,153400,475340520,2070,2070,2070,2070,0
|
||||
20250214,153300,475340520,2070,2070,2070,2070,0
|
||||
20250214,153200,475340520,2070,2070,2070,2070,0
|
||||
20250214,153100,475340520,2070,2070,2070,2070,0
|
||||
20250214,153000,475340520,2070,2070,2070,2070,8745
|
||||
20250214,152900,457238370,2080,2080,2080,2080,0
|
||||
20250214,152800,457238370,2080,2080,2080,2080,0
|
||||
20250214,152700,457238370,2080,2080,2080,2080,0
|
||||
20250214,152600,457238370,2080,2080,2080,2080,0
|
||||
20250214,152500,457238370,2080,2080,2080,2080,0
|
||||
20250214,152400,457238370,2080,2080,2080,2080,0
|
||||
20250214,152300,457238370,2080,2080,2080,2080,0
|
||||
20250214,152200,457238370,2080,2080,2080,2080,0
|
||||
20250214,152100,457238370,2080,2080,2080,2080,0
|
||||
20250214,152000,457238370,2080,2080,2080,2080,0
|
||||
20250214,151900,457238370,2080,2075,2080,2065,1699
|
||||
20250214,151800,453725075,2070,2075,2075,2070,321
|
||||
20250214,151700,453059640,2070,2075,2080,2070,3880
|
||||
20250214,151600,445026350,2070,2075,2080,2070,3800
|
||||
20250214,151500,437158125,2075,2070,2075,2070,890
|
||||
20250214,151400,435315100,2075,2075,2075,2075,387
|
||||
20250214,151300,434512075,2075,2070,2075,2070,1330
|
||||
20250214,151200,431758075,2075,2075,2075,2075,0
|
||||
20250214,151100,431758075,2075,2075,2075,2075,156
|
||||
20250214,151000,431434375,2075,2075,2075,2075,2
|
||||
20250214,150900,431430225,2070,2075,2080,2070,944
|
||||
20250214,150800,429476120,2075,2075,2080,2075,1313
|
||||
20250214,150700,426751635,2075,2075,2075,2075,1000
|
||||
20250214,150600,424676635,2080,2075,2080,2075,2347
|
||||
20250214,150500,419804880,2080,2080,2080,2080,35
|
||||
20250214,150400,419732080,2080,2080,2080,2080,2
|
||||
20250214,150300,419727920,2075,2080,2080,2075,64
|
||||
20250214,150200,419595115,2075,2075,2075,2075,0
|
||||
20250214,150100,419595115,2075,2075,2075,2075,996
|
||||
20250214,150000,417528415,2080,2080,2080,2080,14
|
||||
20250214,145900,417499295,2075,2075,2075,2075,0
|
||||
20250214,145800,417499295,2075,2075,2075,2075,0
|
||||
20250214,145700,417499295,2075,2075,2075,2075,726
|
||||
20250214,145600,415992845,2075,2075,2075,2075,0
|
||||
20250214,145500,415992845,2075,2075,2075,2075,1
|
||||
20250214,145400,415990770,2080,2080,2080,2080,0
|
||||
20250214,145300,415990770,2080,2080,2080,2080,0
|
||||
20250214,145200,415990770,2080,2080,2080,2080,677
|
||||
20250214,145100,414582610,2075,2075,2075,2075,0
|
||||
20250214,145000,414582610,2075,2075,2075,2075,0
|
||||
20250214,144900,414582610,2075,2080,2080,2075,16
|
||||
20250214,144800,414549385,2080,2080,2080,2080,1
|
||||
20250214,144700,414547305,2075,2075,2075,2075,0
|
||||
20250214,144600,414547305,2075,2075,2075,2075,60
|
||||
20250214,144500,414422805,2080,2080,2080,2080,1
|
||||
20250214,144400,414420725,2075,2075,2075,2075,0
|
||||
20250214,144300,414420725,2075,2075,2075,2075,2724
|
||||
20250214,144200,408768425,2080,2080,2080,2080,1
|
||||
20250214,144100,408766345,2080,2080,2080,2080,10
|
||||
20250214,144000,408745545,2075,2075,2075,2075,0
|
||||
20250214,143900,408745545,2075,2085,2085,2075,238
|
||||
20250214,143800,408251395,2085,2085,2085,2085,0
|
||||
20250214,143700,408251395,2085,2085,2085,2085,0
|
||||
20250214,143600,408251395,2085,2085,2085,2085,0
|
||||
20250214,143500,408251395,2085,2085,2085,2085,0
|
||||
20250214,143400,408251395,2085,2080,2085,2080,340
|
||||
20250214,143300,407544190,2085,2085,2085,2085,0
|
||||
20250214,143200,407544190,2085,2085,2085,2085,1
|
||||
20250214,143100,407542105,2075,2075,2075,2075,0
|
||||
20250214,143000,407542105,2075,2075,2075,2075,0
|
||||
20250214,142900,407542105,2075,2075,2075,2075,2
|
||||
20250214,142800,407537955,2080,2080,2080,2080,135
|
||||
20250214,142700,407257155,2080,2080,2080,2080,0
|
||||
20250214,142600,407257155,2080,2080,2080,2080,0
|
||||
20250214,142500,407257155,2080,2080,2080,2080,10
|
||||
20250214,142400,407236355,2080,2075,2080,2075,556
|
||||
20250214,142300,406082650,2085,2085,2085,2085,31
|
||||
20250214,142200,406018015,2075,2075,2075,2075,0
|
||||
20250214,142100,406018015,2075,2080,2080,2075,400
|
||||
20250214,142000,405187965,2085,2085,2085,2085,4
|
||||
20250214,141900,405179625,2085,2085,2085,2085,1
|
||||
20250214,141800,405177540,2085,2085,2085,2085,0
|
||||
20250214,141700,405177540,2085,2085,2085,2085,0
|
||||
20250214,141600,405177540,2085,2085,2085,2085,0
|
||||
20250214,141500,405177540,2085,2075,2085,2075,504
|
||||
20250214,141400,404131725,2085,2080,2085,2080,2130
|
||||
20250214,141300,399700675,2085,2085,2085,2085,3
|
||||
20250214,141200,399694420,2085,2080,2085,2080,1291
|
||||
20250214,141100,397009135,2085,2080,2085,2080,1048
|
||||
20250214,141000,394829055,2085,2085,2085,2085,293
|
||||
20250214,140900,394218150,2090,2090,2090,2090,0
|
||||
20250214,140800,394218150,2090,2090,2090,2090,0
|
||||
20250214,140700,394218150,2090,2090,2090,2090,0
|
||||
20250214,140600,394218150,2090,2090,2090,2090,1
|
||||
20250214,140500,394216060,2085,2085,2085,2085,14
|
||||
20250214,140400,394186870,2090,2090,2090,2090,0
|
||||
20250214,140300,394186870,2090,2090,2090,2090,0
|
||||
20250214,140200,394186870,2090,2090,2090,2090,0
|
||||
20250214,140100,394186870,2090,2090,2090,2090,1
|
||||
20250214,140000,394184780,2080,2080,2080,2080,0
|
||||
20250214,135900,394184780,2080,2085,2085,2080,10
|
||||
20250214,135800,394163970,2080,2085,2085,2080,1192
|
||||
20250214,135700,391684600,2085,2085,2085,2085,3673
|
||||
20250214,135600,384026395,2085,2085,2085,2085,0
|
||||
20250214,135500,384026395,2085,2085,2085,2085,0
|
||||
20250214,135400,384026395,2085,2085,2085,2085,0
|
||||
20250214,135300,384026395,2085,2085,2085,2085,8
|
||||
20250214,135200,384009715,2080,2080,2080,2080,1142
|
||||
20250214,135100,381634355,2085,2085,2085,2085,250
|
||||
20250214,135000,381113105,2085,2085,2085,2085,1
|
||||
20250214,134900,381111020,2080,2080,2080,2080,30
|
||||
20250214,134800,381048620,2080,2080,2080,2080,1260
|
||||
20250214,134700,378427820,2085,2085,2085,2085,117
|
||||
20250214,134600,378183875,2080,2080,2080,2080,0
|
||||
20250214,134500,378183875,2080,2080,2080,2080,0
|
||||
20250214,134400,378183875,2080,2080,2080,2080,226
|
||||
20250214,134300,377713795,2080,2080,2080,2080,0
|
||||
20250214,134200,377713795,2080,2080,2080,2080,1635
|
||||
20250214,134100,374312995,2080,2080,2080,2080,0
|
||||
20250214,134000,374312995,2080,2085,2085,2080,980
|
||||
20250214,133900,372272195,2085,2085,2085,2085,0
|
||||
20250214,133800,372272195,2085,2085,2085,2085,240
|
||||
20250214,133700,371771795,2085,2085,2085,2085,0
|
||||
20250214,133600,371771795,2085,2085,2085,2085,0
|
||||
20250214,133500,371771795,2085,2085,2085,2080,23
|
||||
20250214,133400,371723940,2080,2080,2080,2080,76
|
||||
20250214,133300,371565860,2085,2085,2085,2085,0
|
||||
20250214,133200,371565860,2085,2085,2085,2085,50
|
||||
20250214,133100,371461610,2085,2085,2085,2085,0
|
||||
20250214,133000,371461610,2085,2085,2085,2085,0
|
||||
20250214,132900,371461610,2085,2085,2085,2085,0
|
||||
20250214,132800,371461610,2085,2085,2085,2085,0
|
||||
20250214,132700,371461610,2085,2080,2085,2075,552
|
||||
20250214,132600,370313690,2080,2085,2085,2080,501
|
||||
20250214,132500,369271605,2075,2075,2075,2075,1
|
||||
20250214,132400,369269530,2085,2085,2085,2085,1
|
||||
20250214,132300,369267445,2080,2075,2085,2075,3011
|
||||
20250214,132200,363019560,2085,2085,2085,2085,2
|
||||
20250214,132100,363015390,2085,2080,2085,2080,49
|
||||
20250214,132000,362913465,2070,2085,2090,2060,33758
|
||||
20250214,131900,293011245,2090,2090,2090,2090,25
|
||||
20250214,131800,292958995,2090,2090,2090,2090,0
|
||||
20250214,131700,292958995,2090,2090,2090,2090,0
|
||||
20250214,131600,292958995,2090,2090,2090,2090,0
|
||||
20250214,131500,292958995,2090,2085,2090,2085,4
|
||||
20250214,131400,292950650,2090,2090,2090,2090,0
|
||||
20250214,131300,292950650,2090,2090,2090,2090,1
|
||||
20250214,131200,292948560,2085,2090,2090,2085,5050
|
||||
20250214,131100,282419060,2090,2090,2090,2090,0
|
||||
20250214,131000,282419060,2090,2090,2090,2090,0
|
||||
20250214,130900,282419060,2090,2090,2090,2090,0
|
||||
20250214,130800,282419060,2090,2090,2090,2090,0
|
||||
20250214,130700,282419060,2090,2090,2090,2090,500
|
||||
20250214,130600,281374060,2095,2095,2095,2095,0
|
||||
20250214,130500,281374060,2095,2095,2095,2095,105
|
||||
20250214,130400,281154085,2095,2090,2095,2090,3936
|
||||
20250214,130300,272927840,2090,2090,2090,2090,0
|
||||
20250214,130200,272927840,2090,2085,2090,2085,914
|
||||
20250214,130100,271022135,2085,2080,2085,2080,259
|
||||
20250214,130000,270483410,2090,2090,2090,2090,2
|
||||
20250214,125900,270479230,2090,2085,2090,2075,7001
|
||||
20250214,125800,255938460,2085,2080,2085,2080,4121
|
||||
20250214,125700,247351515,2080,2080,2080,2080,1110
|
||||
20250214,125600,245042715,2085,2080,2085,2080,107
|
||||
20250214,125500,244820150,2080,2080,2080,2080,3423
|
||||
20250214,125400,237700310,2085,2085,2085,2085,50
|
||||
20250214,125300,237596060,2085,2085,2085,2085,157
|
||||
20250214,125200,237268715,2085,2085,2085,2085,0
|
||||
20250214,125100,237268715,2085,2085,2085,2085,149
|
||||
20250214,125000,236958050,2080,2080,2080,2080,414
|
||||
20250214,124900,236096930,2080,2080,2080,2080,746
|
||||
20250214,124800,234545250,2085,2085,2085,2085,0
|
||||
20250214,124700,234545250,2085,2085,2085,2085,136
|
||||
20250214,124600,234261690,2085,2085,2085,2085,283
|
||||
20250214,124500,233671635,2085,2085,2085,2085,156
|
||||
20250214,124400,233346375,2085,2085,2085,2085,150
|
||||
20250214,124300,233033625,2085,2085,2085,2085,0
|
||||
20250214,124200,233033625,2085,2085,2085,2085,1
|
||||
20250214,124100,233031540,2085,2085,2085,2085,1
|
||||
20250214,124000,233029455,2075,2075,2075,2075,464
|
||||
20250214,123900,232066655,2085,2085,2085,2085,0
|
||||
20250214,123800,232066655,2085,2085,2085,2085,0
|
||||
20250214,123700,232066655,2085,2085,2085,2085,0
|
||||
20250214,123600,232066655,2085,2080,2085,2080,199
|
||||
20250214,123500,231652705,2080,2080,2080,2080,55
|
||||
20250214,123400,231538305,2085,2085,2085,2085,0
|
||||
20250214,123300,231538305,2085,2085,2085,2085,0
|
||||
20250214,123200,231538305,2085,2085,2085,2085,0
|
||||
20250214,123100,231538305,2085,2085,2085,2085,0
|
||||
20250214,123000,231538305,2085,2085,2085,2085,10
|
||||
20250214,122900,231517455,2085,2085,2085,2085,0
|
||||
20250214,122800,231517455,2085,2085,2085,2085,0
|
||||
20250214,122700,231517455,2085,2085,2085,2085,0
|
||||
20250214,122600,231517455,2085,2085,2085,2085,47
|
||||
20250214,122500,231419460,2075,2075,2075,2075,400
|
||||
20250214,122400,230589460,2085,2075,2085,2070,3002
|
||||
20250214,122300,224375185,2085,2085,2085,2085,0
|
||||
20250214,122200,224375185,2085,2085,2085,2085,1
|
||||
20250214,122100,224373100,2075,2075,2085,2070,1122
|
||||
20250214,122000,222047905,2085,2085,2085,2085,42
|
||||
20250214,121900,221960335,2085,2085,2085,2085,1
|
||||
20250214,121800,221958250,2085,2085,2085,2085,0
|
||||
20250214,121700,221958250,2085,2085,2085,2085,0
|
||||
20250214,121600,221958250,2085,2085,2085,2085,0
|
||||
20250214,121500,221958250,2085,2080,2085,2080,13
|
||||
20250214,121400,221931205,2080,2075,2085,2075,31
|
||||
20250214,121300,221866845,2080,2080,2080,2080,11
|
||||
20250214,121200,221843965,2080,2085,2085,2080,4
|
||||
20250214,121100,221835640,2085,2085,2085,2085,2
|
||||
20250214,121000,221831470,2085,2085,2085,2085,0
|
||||
20250214,120900,221831470,2085,2085,2085,2085,1649
|
||||
20250214,120800,218393305,2085,2075,2085,2075,81
|
||||
20250214,120700,218225220,2075,2075,2075,2075,0
|
||||
20250214,120600,218225220,2075,2075,2075,2075,500
|
||||
20250214,120500,217187720,2075,2075,2075,2075,4
|
||||
20250214,120400,217179420,2085,2080,2085,2080,4
|
||||
20250214,120300,217171095,2075,2075,2075,2075,0
|
||||
20250214,120200,217171095,2075,2075,2075,2075,0
|
||||
20250214,120100,217171095,2075,2075,2075,2075,116
|
||||
20250214,120000,216930395,2085,2085,2085,2085,0
|
||||
20250214,115900,216930395,2085,2085,2085,2085,0
|
||||
20250214,115800,216930395,2085,2085,2085,2085,0
|
||||
20250214,115700,216930395,2085,2085,2085,2085,0
|
||||
20250214,115600,216930395,2085,2085,2085,2085,0
|
||||
20250214,115500,216930395,2085,2075,2085,2070,7280
|
||||
20250214,115400,201854950,2080,2075,2080,2075,3650
|
||||
20250214,115300,194280995,2080,2085,2085,2080,713
|
||||
20250214,115200,192797950,2080,2085,2085,2080,290
|
||||
20250214,115100,192194740,2075,2075,2075,2075,73
|
||||
20250214,115000,192043265,2085,2085,2085,2085,0
|
||||
20250214,114900,192043265,2085,2085,2085,2085,0
|
||||
20250214,114800,192043265,2085,2075,2085,2075,489
|
||||
20250214,114700,191028570,2075,2080,2080,2075,4599
|
||||
20250214,114600,181477790,2085,2085,2085,2085,0
|
||||
20250214,114500,181477790,2085,2085,2085,2085,1
|
||||
20250214,114400,181475705,2085,2085,2085,2085,1
|
||||
20250214,114300,181473620,2085,2085,2085,2085,0
|
||||
20250214,114200,181473620,2085,2085,2085,2085,0
|
||||
20250214,114100,181473620,2085,2085,2085,2085,0
|
||||
20250214,114000,181473620,2085,2085,2085,2085,78
|
||||
20250214,113900,181310990,2085,2085,2085,2085,0
|
||||
20250214,113800,181310990,2085,2085,2085,2085,0
|
||||
20250214,113700,181310990,2085,2085,2085,2085,0
|
||||
20250214,113600,181310990,2085,2085,2085,2085,239
|
||||
20250214,113500,180812675,2080,2080,2080,2080,237
|
||||
20250214,113400,180319715,2085,2085,2085,2085,0
|
||||
20250214,113300,180319715,2085,2085,2085,2085,0
|
||||
20250214,113200,180319715,2085,2085,2085,2085,56
|
||||
20250214,113100,180202955,2090,2090,2090,2090,0
|
||||
20250214,113000,180202955,2090,2090,2090,2090,0
|
||||
20250214,112900,180202955,2090,2090,2090,2090,0
|
||||
20250214,112800,180202955,2090,2090,2090,2090,0
|
||||
20250214,112700,180202955,2090,2090,2090,2090,0
|
||||
20250214,112600,180202955,2090,2090,2090,2080,552
|
||||
20250214,112500,179049315,2090,2090,2090,2090,0
|
||||
20250214,112400,179049315,2090,2090,2090,2090,150
|
||||
20250214,112300,178735815,2090,2090,2090,2090,0
|
||||
20250214,112200,178735815,2090,2090,2090,2090,50
|
||||
20250214,112100,178631315,2090,2085,2090,2085,1057
|
||||
20250214,112000,176424205,2085,2080,2085,2080,2000
|
||||
20250214,111900,172257875,2080,2080,2080,2080,0
|
||||
20250214,111800,172257875,2080,2080,2080,2080,0
|
||||
20250214,111700,172257875,2080,2080,2080,2080,0
|
||||
20250214,111600,172257875,2080,2080,2080,2080,0
|
||||
20250214,111500,172257875,2080,2080,2080,2080,0
|
||||
20250214,111400,172257875,2080,2075,2080,2075,4830
|
||||
20250214,111300,162231975,2080,2080,2080,2080,2
|
||||
20250214,111200,162227815,2080,2080,2080,2080,71
|
||||
20250214,111100,162080135,2085,2085,2085,2085,67
|
||||
20250214,111000,161940440,2080,2080,2080,2080,50
|
||||
20250214,110900,161836440,2085,2085,2085,2085,0
|
||||
20250214,110800,161836440,2085,2085,2085,2085,0
|
||||
20250214,110700,161836440,2085,2085,2085,2085,0
|
||||
20250214,110600,161836440,2085,2085,2085,2085,0
|
||||
20250214,110500,161836440,2085,2085,2085,2085,1
|
||||
20250214,110400,161834355,2080,2080,2080,2080,3
|
||||
20250214,110300,161828115,2085,2085,2085,2085,0
|
||||
20250214,110200,161828115,2085,2085,2085,2085,80
|
||||
20250214,110100,161661315,2085,2085,2085,2085,0
|
||||
20250214,110000,161661315,2085,2085,2085,2085,0
|
||||
20250214,105900,161661315,2085,2085,2085,2085,1
|
||||
20250214,105800,161659230,2075,2080,2080,2075,394
|
||||
20250214,105700,160840180,2085,2080,2085,2080,500
|
||||
20250214,105600,159799180,2085,2085,2085,2085,0
|
||||
20250214,105500,159799180,2085,2085,2085,2085,0
|
||||
20250214,105400,159799180,2085,2080,2085,2080,251
|
||||
20250214,105300,159277095,2085,2085,2085,2085,0
|
||||
20250214,105200,159277095,2085,2085,2085,2085,0
|
||||
20250214,105100,159277095,2085,2085,2085,2085,0
|
||||
20250214,105000,159277095,2085,2085,2085,2085,0
|
||||
20250214,104900,159277095,2085,2085,2085,2085,0
|
||||
20250214,104800,159277095,2085,2080,2085,2080,1402
|
||||
20250214,104700,156360930,2080,2080,2080,2080,1
|
||||
20250214,104600,156358850,2080,2080,2080,2080,558
|
||||
20250214,104500,155198210,2080,2080,2080,2080,0
|
||||
20250214,104400,155198210,2080,2080,2080,2080,1
|
||||
20250214,104300,155196130,2075,2075,2075,2075,0
|
||||
20250214,104200,155196130,2075,2075,2075,2075,7922
|
||||
20250214,104100,138757980,2070,2070,2070,2070,0
|
||||
20250214,104000,138757980,2070,2075,2075,2070,505
|
||||
20250214,103900,137712105,2080,2080,2080,2080,0
|
||||
20250214,103800,137712105,2080,2080,2080,2080,0
|
||||
20250214,103700,137712105,2080,2075,2080,2075,445
|
||||
20250214,103600,136788725,2075,2075,2075,2075,521
|
||||
20250214,103500,135707650,2075,2075,2075,2075,194
|
||||
20250214,103400,135305100,2075,2075,2075,2075,0
|
||||
20250214,103300,135305100,2075,2075,2075,2075,1
|
||||
20250214,103200,135303025,2080,2080,2080,2080,0
|
||||
20250214,103100,135303025,2080,2080,2080,2080,0
|
||||
20250214,103000,135303025,2080,2075,2080,2075,670
|
||||
20250214,102900,133912770,2080,2080,2080,2080,0
|
||||
20250214,102800,133912770,2080,2080,2080,2080,1
|
||||
20250214,102700,133910690,2080,2080,2080,2080,1
|
||||
20250214,102600,133908610,2080,2080,2080,2080,50
|
||||
20250214,102500,133804610,2080,2075,2080,2070,3007
|
||||
20250214,102400,127579980,2080,2075,2080,2070,51
|
||||
20250214,102300,127474375,2080,2080,2080,2080,0
|
||||
20250214,102200,127474375,2080,2080,2080,2075,56
|
||||
20250214,102100,127357920,2080,2080,2080,2080,0
|
||||
20250214,102000,127357920,2080,2080,2080,2070,450
|
||||
20250214,101900,126424580,2075,2075,2075,2075,0
|
||||
20250214,101800,126424580,2075,2075,2075,2075,10
|
||||
20250214,101700,126403830,2075,2075,2075,2075,69
|
||||
20250214,101600,126260655,2075,2075,2075,2075,115
|
||||
20250214,101500,126022030,2075,2075,2075,2075,14
|
||||
20250214,101400,125992980,2075,2075,2075,2075,0
|
||||
20250214,101300,125992980,2075,2075,2075,2075,490
|
||||
20250214,101200,124976230,2075,2075,2075,2075,631
|
||||
20250214,101100,123666905,2070,2070,2070,2070,69
|
||||
20250214,101000,123524075,2065,2065,2065,2065,732
|
||||
20250214,100900,122012495,2070,2070,2070,2070,1241
|
||||
20250214,100800,119443625,2070,2070,2070,2070,69
|
||||
20250214,100700,119300795,2075,2075,2075,2075,0
|
||||
20250214,100600,119300795,2075,2075,2075,2075,2
|
||||
20250214,100500,119296645,2075,2075,2075,2075,101
|
||||
20250214,100400,119087070,2075,2075,2075,2075,1
|
||||
20250214,100300,119084995,2075,2070,2075,2070,19
|
||||
20250214,100200,119045585,2065,2065,2065,2065,4474
|
||||
20250214,100100,109806775,2075,2070,2075,2070,51
|
||||
20250214,100000,109701200,2070,2070,2070,2070,2371
|
||||
20250214,095900,104793230,2075,2080,2080,2075,95
|
||||
20250214,095800,104596050,2070,2075,2075,2070,155
|
||||
20250214,095700,104274700,2080,2080,2080,2080,0
|
||||
20250214,095600,104274700,2080,2080,2080,2080,0
|
||||
20250214,095500,104274700,2080,2080,2080,2080,1
|
||||
20250214,095400,104272620,2080,2080,2080,2080,0
|
||||
20250214,095300,104272620,2080,2070,2080,2070,9385
|
||||
20250214,095200,84845660,2070,2075,2075,2070,3786
|
||||
20250214,095100,76998965,2075,2075,2075,2075,7
|
||||
20250214,095000,76984440,2080,2080,2080,2080,0
|
||||
20250214,094900,76984440,2080,2080,2080,2080,300
|
||||
20250214,094800,76360440,2085,2085,2085,2085,0
|
||||
20250214,094700,76360440,2085,2085,2085,2085,0
|
||||
20250214,094600,76360440,2085,2075,2085,2075,9
|
||||
20250214,094500,76341685,2075,2075,2075,2075,1000
|
||||
20250214,094400,74266685,2085,2085,2085,2085,100
|
||||
20250214,094300,74058185,2080,2080,2080,2080,510
|
||||
20250214,094200,72997385,2080,2080,2080,2075,2161
|
||||
20250214,094100,68506085,2085,2075,2085,2075,101
|
||||
20250214,094000,68296500,2085,2080,2085,2080,2
|
||||
20250214,093900,68292335,2085,2085,2085,2085,200
|
||||
20250214,093800,67875335,2080,2080,2080,2080,257
|
||||
20250214,093700,67340775,2085,2075,2085,2075,301
|
||||
20250214,093600,66716190,2080,2085,2085,2080,51
|
||||
20250214,093500,66609955,2080,2080,2080,2080,2590
|
||||
20250214,093400,61222755,2085,2085,2085,2085,5
|
||||
20250214,093300,61212330,2085,2085,2085,2080,414
|
||||
20250214,093200,60351175,2090,2090,2090,2090,2
|
||||
20250214,093100,60346995,2090,2090,2090,2080,75
|
||||
20250214,093000,60190255,2085,2090,2090,2085,461
|
||||
20250214,092900,59229050,2095,2095,2095,2095,0
|
||||
20250214,092800,59229050,2095,2095,2095,2095,0
|
||||
20250214,092700,59229050,2095,2090,2095,2085,4119
|
||||
20250214,092600,50638610,2095,2090,2095,2090,41
|
||||
20250214,092500,50552915,2090,2085,2090,2085,101
|
||||
20250214,092400,50342325,2095,2090,2095,2090,724
|
||||
20250214,092300,48829160,2095,2090,2095,2090,1751
|
||||
20250214,092200,45169565,2100,2100,2100,2100,0
|
||||
20250214,092100,45169565,2100,2100,2100,2100,0
|
||||
20250214,092000,45169565,2100,2090,2100,2090,2931
|
||||
20250214,091900,39043760,2100,2100,2100,2100,335
|
||||
20250214,091800,38340260,2100,2100,2100,2100,544
|
||||
20250214,091700,37197860,2100,2100,2100,2100,1
|
||||
20250214,091600,37195760,2100,2100,2100,2100,0
|
||||
20250214,091500,37195760,2100,2100,2100,2100,1010
|
||||
20250214,091400,35074760,2090,2095,2100,2090,1002
|
||||
20250214,091300,32975570,2095,2095,2100,2095,4168
|
||||
20250214,091200,24243605,2095,2095,2095,2095,1181
|
||||
20250214,091100,21769410,2095,2090,2095,2085,601
|
||||
20250214,091000,20516265,2095,2090,2095,2090,1818
|
||||
20250214,090900,16707755,2090,2090,2090,2090,370
|
||||
20250214,090800,15934455,2095,2095,2095,2095,70
|
||||
20250214,090700,15787805,2095,2090,2095,2085,39
|
||||
20250214,090600,15706285,2105,2105,2105,2105,0
|
||||
20250214,090500,15706285,2105,2105,2105,2105,0
|
||||
20250214,090400,15706285,2105,2100,2105,2100,612
|
||||
20250214,090300,14419285,2100,2100,2100,2100,10
|
||||
20250214,090200,14398285,2100,2100,2100,2100,51
|
||||
20250214,090100,14291185,2085,2100,2100,2085,311
|
||||
20250214,090000,13639485,2100,2085,2100,2085,6535
|
||||
|
Reference in New Issue
Block a user