Update 2025-02-14 2854 candle_min
This commit is contained in:
584
004150/min/candle-20250214.csv
Normal file
584
004150/min/candle-20250214.csv
Normal file
@@ -0,0 +1,584 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,184200,234508235,2470,2470,2470,2470,1889
|
||||
20250214,184100,234508235,2470,2470,2470,2470,0
|
||||
20250214,184000,234508235,2470,2470,2470,2470,0
|
||||
20250214,183900,234508235,2470,2470,2470,2470,0
|
||||
20250214,183800,234508235,2470,2470,2470,2470,0
|
||||
20250214,183700,234508235,2470,2470,2470,2470,0
|
||||
20250214,183600,234508235,2470,2470,2470,2470,0
|
||||
20250214,183500,234508235,2470,2470,2470,2470,0
|
||||
20250214,183400,234508235,2470,2470,2470,2470,0
|
||||
20250214,183300,234508235,2470,2470,2470,2470,0
|
||||
20250214,183200,234508235,2470,2470,2470,2470,0
|
||||
20250214,183100,234508235,2470,2470,2470,2470,0
|
||||
20250214,183000,234508235,2470,2470,2470,2470,0
|
||||
20250214,182900,234508235,2470,2470,2470,2470,0
|
||||
20250214,182800,234508235,2470,2470,2470,2470,0
|
||||
20250214,182700,234508235,2470,2470,2470,2470,0
|
||||
20250214,182600,234508235,2470,2470,2470,2470,0
|
||||
20250214,182500,234508235,2470,2470,2470,2470,0
|
||||
20250214,182400,234508235,2470,2470,2470,2470,0
|
||||
20250214,182300,234508235,2470,2470,2470,2470,0
|
||||
20250214,182200,234508235,2470,2470,2470,2470,0
|
||||
20250214,182100,234508235,2470,2470,2470,2470,0
|
||||
20250214,182000,234508235,2470,2470,2470,2470,0
|
||||
20250214,181900,234508235,2470,2470,2470,2470,0
|
||||
20250214,181800,234508235,2470,2470,2470,2470,0
|
||||
20250214,181700,234508235,2470,2470,2470,2470,0
|
||||
20250214,181600,234508235,2470,2470,2470,2470,0
|
||||
20250214,181500,234508235,2470,2470,2470,2470,0
|
||||
20250214,181400,234508235,2470,2470,2470,2470,0
|
||||
20250214,181300,234508235,2470,2470,2470,2470,0
|
||||
20250214,181200,234508235,2470,2470,2470,2470,1889
|
||||
20250214,181100,234508235,2470,2470,2470,2470,0
|
||||
20250214,181000,234508235,2470,2470,2470,2470,0
|
||||
20250214,180900,234508235,2470,2470,2470,2470,0
|
||||
20250214,180800,234508235,2470,2470,2470,2470,0
|
||||
20250214,180700,234508235,2470,2470,2470,2470,0
|
||||
20250214,180600,234508235,2470,2470,2470,2470,0
|
||||
20250214,180500,234508235,2470,2470,2470,2470,0
|
||||
20250214,180400,234508235,2470,2470,2470,2470,0
|
||||
20250214,180300,234508235,2470,2470,2470,2470,0
|
||||
20250214,180200,234508235,2470,2470,2470,2470,0
|
||||
20250214,180100,234508235,2470,2470,2470,2470,0
|
||||
20250214,180000,234508235,2470,2470,2470,2470,0
|
||||
20250214,175900,234508235,2470,2470,2470,2470,0
|
||||
20250214,175800,234508235,2470,2470,2470,2470,0
|
||||
20250214,175700,234508235,2470,2470,2470,2470,0
|
||||
20250214,175600,234508235,2470,2470,2470,2470,0
|
||||
20250214,175500,234508235,2470,2470,2470,2470,0
|
||||
20250214,175400,234508235,2470,2470,2470,2470,0
|
||||
20250214,175300,234508235,2470,2470,2470,2470,0
|
||||
20250214,175200,234508235,2470,2470,2470,2470,0
|
||||
20250214,175100,234508235,2470,2470,2470,2470,0
|
||||
20250214,175000,234508235,2470,2470,2470,2470,0
|
||||
20250214,174900,234508235,2470,2470,2470,2470,0
|
||||
20250214,174800,234508235,2470,2470,2470,2470,0
|
||||
20250214,174700,234508235,2470,2470,2470,2470,0
|
||||
20250214,174600,234508235,2470,2470,2470,2470,0
|
||||
20250214,174500,234508235,2470,2470,2470,2470,0
|
||||
20250214,174400,234508235,2470,2470,2470,2470,0
|
||||
20250214,174300,234508235,2470,2470,2470,2470,0
|
||||
20250214,174200,234508235,2470,2470,2470,2470,1889
|
||||
20250214,174100,234508235,2470,2470,2470,2470,0
|
||||
20250214,174000,234508235,2470,2470,2470,2470,0
|
||||
20250214,173900,234508235,2470,2470,2470,2470,0
|
||||
20250214,173800,234508235,2470,2470,2470,2470,0
|
||||
20250214,173700,234508235,2470,2470,2470,2470,0
|
||||
20250214,173600,234508235,2470,2470,2470,2470,0
|
||||
20250214,173500,234508235,2470,2470,2470,2470,0
|
||||
20250214,173400,234508235,2470,2470,2470,2470,0
|
||||
20250214,173300,234508235,2470,2470,2470,2470,0
|
||||
20250214,173200,234508235,2470,2470,2470,2470,0
|
||||
20250214,173100,234508235,2470,2470,2470,2470,0
|
||||
20250214,173000,234508235,2470,2470,2470,2470,0
|
||||
20250214,172900,234508235,2470,2470,2470,2470,0
|
||||
20250214,172800,234508235,2470,2470,2470,2470,0
|
||||
20250214,172700,234508235,2470,2470,2470,2470,0
|
||||
20250214,172600,234508235,2470,2470,2470,2470,0
|
||||
20250214,172500,234508235,2470,2470,2470,2470,0
|
||||
20250214,172400,234508235,2470,2470,2470,2470,0
|
||||
20250214,172300,234508235,2470,2470,2470,2470,0
|
||||
20250214,172200,234508235,2470,2470,2470,2470,0
|
||||
20250214,172100,234508235,2470,2470,2470,2470,0
|
||||
20250214,172000,234508235,2470,2470,2470,2470,0
|
||||
20250214,171900,234508235,2470,2470,2470,2470,0
|
||||
20250214,171800,234508235,2470,2470,2470,2470,0
|
||||
20250214,171700,234508235,2470,2470,2470,2470,0
|
||||
20250214,171600,234508235,2470,2470,2470,2470,0
|
||||
20250214,171500,234508235,2470,2470,2470,2470,0
|
||||
20250214,171400,234508235,2470,2470,2470,2470,0
|
||||
20250214,171300,234508235,2470,2470,2470,2470,0
|
||||
20250214,171200,234508235,2470,2470,2470,2470,1889
|
||||
20250214,171100,234508235,2470,2470,2470,2470,0
|
||||
20250214,171000,234508235,2470,2470,2470,2470,0
|
||||
20250214,170900,234508235,2470,2470,2470,2470,0
|
||||
20250214,170800,234508235,2470,2470,2470,2470,0
|
||||
20250214,170700,234508235,2470,2470,2470,2470,0
|
||||
20250214,170600,234508235,2470,2470,2470,2470,0
|
||||
20250214,170500,234508235,2470,2470,2470,2470,0
|
||||
20250214,170400,234508235,2470,2470,2470,2470,0
|
||||
20250214,170300,234508235,2470,2470,2470,2470,0
|
||||
20250214,170200,234508235,2470,2470,2470,2470,0
|
||||
20250214,170100,234508235,2470,2470,2470,2470,0
|
||||
20250214,170000,234508235,2470,2470,2470,2470,0
|
||||
20250214,165900,234508235,2470,2470,2470,2470,0
|
||||
20250214,165800,234508235,2470,2470,2470,2470,0
|
||||
20250214,165700,234508235,2470,2470,2470,2470,0
|
||||
20250214,165600,234508235,2470,2470,2470,2470,0
|
||||
20250214,165500,234508235,2470,2470,2470,2470,0
|
||||
20250214,165400,234508235,2470,2470,2470,2470,0
|
||||
20250214,165300,234508235,2470,2470,2470,2470,0
|
||||
20250214,165200,234508235,2470,2470,2470,2470,0
|
||||
20250214,165100,234508235,2470,2470,2470,2470,0
|
||||
20250214,165000,234508235,2470,2470,2470,2470,0
|
||||
20250214,164900,234508235,2470,2470,2470,2470,0
|
||||
20250214,164800,234508235,2470,2470,2470,2470,0
|
||||
20250214,164700,234508235,2470,2470,2470,2470,0
|
||||
20250214,164600,234508235,2470,2470,2470,2470,0
|
||||
20250214,164500,234508235,2470,2470,2470,2470,0
|
||||
20250214,164400,234508235,2470,2470,2470,2470,0
|
||||
20250214,164300,234508235,2470,2470,2470,2470,0
|
||||
20250214,164200,234508235,2470,2470,2470,2470,1889
|
||||
20250214,164100,234508235,2470,2470,2470,2470,0
|
||||
20250214,164000,234508235,2470,2470,2470,2470,0
|
||||
20250214,163900,234508235,2470,2470,2470,2470,0
|
||||
20250214,163800,234508235,2470,2470,2470,2470,0
|
||||
20250214,163700,234508235,2470,2470,2470,2470,0
|
||||
20250214,163600,234508235,2470,2470,2470,2470,0
|
||||
20250214,163500,234508235,2470,2470,2470,2470,0
|
||||
20250214,163400,234508235,2470,2470,2470,2470,0
|
||||
20250214,163300,234508235,2470,2470,2470,2470,0
|
||||
20250214,163200,234508235,2470,2470,2470,2470,0
|
||||
20250214,163100,234508235,2470,2470,2470,2470,0
|
||||
20250214,163000,234508235,2470,2470,2470,2470,0
|
||||
20250214,162900,234508235,2470,2470,2470,2470,0
|
||||
20250214,162800,234508235,2470,2470,2470,2470,0
|
||||
20250214,162700,234508235,2470,2470,2470,2470,0
|
||||
20250214,162600,234508235,2470,2470,2470,2470,0
|
||||
20250214,162500,234508235,2470,2470,2470,2470,0
|
||||
20250214,162400,234508235,2470,2470,2470,2470,0
|
||||
20250214,162300,234508235,2470,2470,2470,2470,0
|
||||
20250214,162200,234508235,2470,2470,2470,2470,0
|
||||
20250214,162100,234508235,2470,2470,2470,2470,0
|
||||
20250214,162000,234508235,2470,2470,2470,2470,0
|
||||
20250214,161900,234508235,2470,2470,2470,2470,0
|
||||
20250214,161800,234508235,2470,2470,2470,2470,0
|
||||
20250214,161700,234508235,2470,2470,2470,2470,0
|
||||
20250214,161600,234508235,2470,2470,2470,2470,0
|
||||
20250214,161500,234508235,2470,2470,2470,2470,0
|
||||
20250214,161400,234508235,2470,2470,2470,2470,0
|
||||
20250214,161300,234508235,2470,2470,2470,2470,0
|
||||
20250214,161200,234508235,2470,2470,2470,2470,1889
|
||||
20250214,161100,234508235,2470,2470,2470,2470,0
|
||||
20250214,161000,234508235,2470,2470,2470,2470,0
|
||||
20250214,160900,234508235,2470,2470,2470,2470,0
|
||||
20250214,160800,234508235,2470,2470,2470,2470,0
|
||||
20250214,160700,234508235,2470,2470,2470,2470,0
|
||||
20250214,160600,234508235,2470,2470,2470,2470,0
|
||||
20250214,160500,234508235,2470,2470,2470,2470,0
|
||||
20250214,160400,234508235,2470,2470,2470,2470,0
|
||||
20250214,160300,234508235,2470,2470,2470,2470,0
|
||||
20250214,160200,234508235,2470,2470,2470,2470,0
|
||||
20250214,160100,234508235,2470,2470,2470,2470,0
|
||||
20250214,160000,234508235,2470,2470,2470,2470,0
|
||||
20250214,155900,234508235,2470,2470,2470,2470,0
|
||||
20250214,155800,234508235,2470,2470,2470,2470,0
|
||||
20250214,155700,234508235,2470,2470,2470,2470,0
|
||||
20250214,155600,234508235,2470,2470,2470,2470,0
|
||||
20250214,155500,234508235,2470,2470,2470,2470,0
|
||||
20250214,155400,234508235,2470,2470,2470,2470,0
|
||||
20250214,155300,234508235,2470,2470,2470,2470,0
|
||||
20250214,155200,234508235,2470,2470,2470,2470,0
|
||||
20250214,155100,234508235,2470,2470,2470,2470,0
|
||||
20250214,155000,234508235,2470,2470,2470,2470,0
|
||||
20250214,154900,234508235,2470,2470,2470,2470,0
|
||||
20250214,154800,234508235,2470,2470,2470,2470,0
|
||||
20250214,154700,234508235,2470,2470,2470,2470,0
|
||||
20250214,154600,234508235,2470,2470,2470,2470,0
|
||||
20250214,154500,234508235,2470,2470,2470,2470,0
|
||||
20250214,154400,234508235,2470,2470,2470,2470,0
|
||||
20250214,154300,234508235,2470,2470,2470,2470,0
|
||||
20250214,154200,234508235,2470,2470,2470,2470,1889
|
||||
20250214,154100,234508235,2470,2470,2470,2470,0
|
||||
20250214,154000,234508235,2470,2470,2470,2470,0
|
||||
20250214,153900,234508235,2470,2470,2470,2470,0
|
||||
20250214,153800,234508235,2470,2470,2470,2470,0
|
||||
20250214,153700,234508235,2470,2470,2470,2470,0
|
||||
20250214,153600,234508235,2470,2470,2470,2470,0
|
||||
20250214,153500,234508235,2470,2470,2470,2470,0
|
||||
20250214,153400,234508235,2470,2470,2470,2470,0
|
||||
20250214,153300,234508235,2470,2470,2470,2470,0
|
||||
20250214,153200,234508235,2470,2470,2470,2470,0
|
||||
20250214,153100,234508235,2470,2470,2470,2470,0
|
||||
20250214,153000,234508235,2470,2470,2470,2470,1889
|
||||
20250214,152900,229842405,2450,2450,2450,2450,0
|
||||
20250214,152800,229842405,2450,2450,2450,2450,0
|
||||
20250214,152700,229842405,2450,2450,2450,2450,0
|
||||
20250214,152600,229842405,2450,2450,2450,2450,0
|
||||
20250214,152500,229842405,2450,2450,2450,2450,0
|
||||
20250214,152400,229842405,2450,2450,2450,2450,0
|
||||
20250214,152300,229842405,2450,2450,2450,2450,0
|
||||
20250214,152200,229842405,2450,2450,2450,2450,0
|
||||
20250214,152100,229842405,2450,2450,2450,2450,0
|
||||
20250214,152000,229842405,2450,2450,2450,2450,0
|
||||
20250214,151900,229842405,2450,2465,2465,2450,1105
|
||||
20250214,151800,227133430,2470,2470,2470,2455,425
|
||||
20250214,151700,226085630,2465,2465,2465,2465,300
|
||||
20250214,151600,225346130,2455,2465,2465,2455,261
|
||||
20250214,151500,224703145,2460,2460,2460,2460,39
|
||||
20250214,151400,224607205,2460,2465,2465,2460,506
|
||||
20250214,151300,223360695,2465,2465,2465,2465,0
|
||||
20250214,151200,223360695,2465,2470,2470,2465,88
|
||||
20250214,151100,223143425,2470,2470,2470,2470,0
|
||||
20250214,151000,223143425,2470,2470,2470,2470,0
|
||||
20250214,150900,223143425,2470,2470,2470,2470,1
|
||||
20250214,150800,223140955,2465,2465,2465,2465,82
|
||||
20250214,150700,222938825,2470,2470,2470,2470,0
|
||||
20250214,150600,222938825,2470,2460,2470,2460,231
|
||||
20250214,150500,222370060,2460,2460,2460,2460,532
|
||||
20250214,150400,221061340,2460,2460,2460,2460,20
|
||||
20250214,150300,221012140,2460,2460,2460,2460,0
|
||||
20250214,150200,221012140,2460,2460,2460,2460,0
|
||||
20250214,150100,221012140,2460,2460,2460,2460,0
|
||||
20250214,150000,221012140,2460,2460,2460,2460,0
|
||||
20250214,145900,221012140,2460,2465,2465,2460,495
|
||||
20250214,145800,219791985,2470,2470,2470,2470,0
|
||||
20250214,145700,219791985,2470,2470,2470,2470,223
|
||||
20250214,145600,219241175,2470,2470,2470,2470,0
|
||||
20250214,145500,219241175,2470,2470,2470,2470,0
|
||||
20250214,145400,219241175,2470,2470,2470,2470,0
|
||||
20250214,145300,219241175,2470,2470,2470,2470,0
|
||||
20250214,145200,219241175,2470,2470,2470,2470,361
|
||||
20250214,145100,218349505,2475,2475,2475,2475,0
|
||||
20250214,145000,218349505,2475,2475,2475,2475,0
|
||||
20250214,144900,218349505,2475,2475,2475,2475,223
|
||||
20250214,144800,217797580,2475,2475,2475,2475,0
|
||||
20250214,144700,217797580,2475,2475,2475,2475,0
|
||||
20250214,144600,217797580,2475,2475,2475,2475,4
|
||||
20250214,144500,217787680,2470,2470,2470,2470,0
|
||||
20250214,144400,217787680,2470,2470,2470,2470,3
|
||||
20250214,144300,217780270,2475,2470,2475,2470,495
|
||||
20250214,144200,216557615,2475,2475,2475,2475,0
|
||||
20250214,144100,216557615,2475,2475,2475,2470,374
|
||||
20250214,144000,215632715,2475,2475,2475,2475,0
|
||||
20250214,143900,215632715,2475,2475,2475,2475,0
|
||||
20250214,143800,215632715,2475,2475,2475,2475,444
|
||||
20250214,143700,214533815,2470,2470,2470,2470,0
|
||||
20250214,143600,214533815,2470,2470,2470,2470,0
|
||||
20250214,143500,214533815,2470,2470,2470,2470,0
|
||||
20250214,143400,214533815,2470,2470,2470,2470,2
|
||||
20250214,143300,214528875,2470,2470,2470,2470,0
|
||||
20250214,143200,214528875,2470,2470,2470,2470,0
|
||||
20250214,143100,214528875,2470,2470,2470,2470,106
|
||||
20250214,143000,214267055,2470,2465,2470,2465,207
|
||||
20250214,142900,213756215,2470,2470,2470,2470,0
|
||||
20250214,142800,213756215,2470,2470,2470,2470,0
|
||||
20250214,142700,213756215,2470,2470,2470,2470,432
|
||||
20250214,142600,212689175,2470,2470,2470,2470,684
|
||||
20250214,142500,210999695,2470,2470,2470,2470,0
|
||||
20250214,142400,210999695,2470,2465,2470,2465,11
|
||||
20250214,142300,210972530,2465,2465,2465,2465,148
|
||||
20250214,142200,210607710,2465,2465,2465,2465,2
|
||||
20250214,142100,210602780,2465,2465,2465,2465,0
|
||||
20250214,142000,210602780,2465,2465,2465,2465,0
|
||||
20250214,141900,210602780,2465,2465,2465,2465,0
|
||||
20250214,141800,210602780,2465,2465,2465,2465,279
|
||||
20250214,141700,209915045,2465,2465,2465,2465,0
|
||||
20250214,141600,209915045,2465,2465,2465,2465,0
|
||||
20250214,141500,209915045,2465,2465,2465,2465,223
|
||||
20250214,141400,209365350,2465,2465,2465,2465,0
|
||||
20250214,141300,209365350,2465,2465,2465,2465,0
|
||||
20250214,141200,209365350,2465,2465,2465,2465,1
|
||||
20250214,141100,209362885,2465,2465,2465,2465,223
|
||||
20250214,141000,208813190,2465,2465,2470,2465,322
|
||||
20250214,140900,208019455,2465,2465,2465,2465,5
|
||||
20250214,140800,208007130,2465,2470,2470,2465,305
|
||||
20250214,140700,207255155,2470,2465,2470,2465,60
|
||||
20250214,140600,207107190,2470,2470,2470,2470,0
|
||||
20250214,140500,207107190,2470,2465,2470,2465,4
|
||||
20250214,140400,207097325,2460,2460,2460,2460,0
|
||||
20250214,140300,207097325,2460,2460,2460,2460,250
|
||||
20250214,140200,206482325,2460,2460,2460,2460,0
|
||||
20250214,140100,206482325,2460,2460,2460,2460,0
|
||||
20250214,140000,206482325,2460,2460,2460,2460,0
|
||||
20250214,135900,206482325,2460,2460,2460,2460,0
|
||||
20250214,135800,206482325,2460,2460,2460,2460,25
|
||||
20250214,135700,206420825,2460,2460,2460,2460,10
|
||||
20250214,135600,206396225,2465,2465,2465,2465,0
|
||||
20250214,135500,206396225,2465,2465,2465,2465,345
|
||||
20250214,135400,205545800,2465,2465,2465,2465,0
|
||||
20250214,135300,205545800,2465,2465,2465,2465,20
|
||||
20250214,135200,205496500,2470,2470,2470,2470,500
|
||||
20250214,135100,204261500,2470,2470,2470,2470,1
|
||||
20250214,135000,204259030,2470,2470,2470,2470,0
|
||||
20250214,134900,204259030,2470,2475,2475,2470,1078
|
||||
20250214,134800,201595240,2475,2475,2475,2475,1222
|
||||
20250214,134700,198570790,2475,2475,2475,2475,1260
|
||||
20250214,134600,195452290,2480,2475,2480,2475,566
|
||||
20250214,134500,194048615,2475,2475,2475,2475,657
|
||||
20250214,134400,192422540,2475,2475,2475,2475,0
|
||||
20250214,134300,192422540,2475,2475,2475,2475,68
|
||||
20250214,134200,192254240,2475,2475,2475,2475,3
|
||||
20250214,134100,192246815,2475,2475,2475,2475,364
|
||||
20250214,134000,191345915,2475,2475,2475,2475,0
|
||||
20250214,133900,191345915,2475,2475,2475,2475,0
|
||||
20250214,133800,191345915,2475,2475,2475,2475,5
|
||||
20250214,133700,191333540,2470,2470,2470,2470,582
|
||||
20250214,133600,189896000,2470,2470,2470,2470,0
|
||||
20250214,133500,189896000,2470,2470,2470,2470,0
|
||||
20250214,133400,189896000,2470,2470,2470,2470,0
|
||||
20250214,133300,189896000,2470,2470,2470,2470,223
|
||||
20250214,133200,189345190,2470,2470,2470,2470,0
|
||||
20250214,133100,189345190,2470,2470,2470,2470,0
|
||||
20250214,133000,189345190,2470,2470,2470,2470,223
|
||||
20250214,132900,188794380,2465,2465,2465,2465,0
|
||||
20250214,132800,188794380,2465,2465,2465,2465,0
|
||||
20250214,132700,188794380,2465,2465,2465,2465,0
|
||||
20250214,132600,188794380,2465,2465,2475,2465,1326
|
||||
20250214,132500,185520620,2460,2460,2460,2460,20
|
||||
20250214,132400,185471420,2460,2460,2460,2460,842
|
||||
20250214,132300,183400100,2460,2460,2460,2460,0
|
||||
20250214,132200,183400100,2460,2460,2460,2460,1
|
||||
20250214,132100,183397640,2455,2455,2455,2455,500
|
||||
20250214,132000,182170140,2460,2460,2460,2460,0
|
||||
20250214,131900,182170140,2460,2460,2460,2460,0
|
||||
20250214,131800,182170140,2460,2460,2460,2460,223
|
||||
20250214,131700,181621560,2460,2460,2460,2460,0
|
||||
20250214,131600,181621560,2460,2460,2460,2460,0
|
||||
20250214,131500,181621560,2460,2460,2460,2460,96
|
||||
20250214,131400,181385400,2455,2455,2455,2455,5
|
||||
20250214,131300,181373125,2455,2455,2455,2455,0
|
||||
20250214,131200,181373125,2455,2455,2455,2455,0
|
||||
20250214,131100,181373125,2455,2455,2455,2455,0
|
||||
20250214,131000,181373125,2455,2455,2455,2455,0
|
||||
20250214,130900,181373125,2455,2455,2455,2455,0
|
||||
20250214,130800,181373125,2455,2455,2455,2455,0
|
||||
20250214,130700,181373125,2455,2455,2455,2455,0
|
||||
20250214,130600,181373125,2455,2455,2455,2455,500
|
||||
20250214,130500,180145625,2460,2460,2460,2460,0
|
||||
20250214,130400,180145625,2460,2460,2460,2460,0
|
||||
20250214,130300,180145625,2460,2460,2460,2460,0
|
||||
20250214,130200,180145625,2460,2460,2460,2460,0
|
||||
20250214,130100,180145625,2460,2460,2460,2460,0
|
||||
20250214,130000,180145625,2460,2460,2460,2460,0
|
||||
20250214,125900,180145625,2460,2455,2460,2455,501
|
||||
20250214,125800,178915665,2455,2455,2455,2455,10
|
||||
20250214,125700,178891115,2460,2460,2460,2460,13
|
||||
20250214,125600,178859135,2460,2460,2460,2460,0
|
||||
20250214,125500,178859135,2460,2460,2460,2460,0
|
||||
20250214,125400,178859135,2460,2460,2460,2460,0
|
||||
20250214,125300,178859135,2460,2460,2460,2460,497
|
||||
20250214,125200,177636515,2460,2460,2460,2460,0
|
||||
20250214,125100,177636515,2460,2460,2460,2460,15
|
||||
20250214,125000,177599615,2465,2465,2465,2465,0
|
||||
20250214,124900,177599615,2465,2465,2465,2465,223
|
||||
20250214,124800,177049920,2460,2460,2460,2460,200
|
||||
20250214,124700,176557920,2460,2460,2460,2460,230
|
||||
20250214,124600,175992120,2460,2460,2460,2460,0
|
||||
20250214,124500,175992120,2460,2465,2470,2460,150
|
||||
20250214,124400,175622785,2465,2465,2465,2465,223
|
||||
20250214,124300,175073090,2460,2460,2460,2460,20
|
||||
20250214,124200,175023890,2460,2460,2460,2460,0
|
||||
20250214,124100,175023890,2460,2460,2460,2460,20
|
||||
20250214,124000,174974690,2465,2465,2465,2465,849
|
||||
20250214,123900,172881905,2465,2465,2465,2465,0
|
||||
20250214,123800,172881905,2465,2465,2465,2465,1
|
||||
20250214,123700,172879440,2465,2465,2465,2465,0
|
||||
20250214,123600,172879440,2465,2465,2465,2465,0
|
||||
20250214,123500,172879440,2465,2465,2465,2465,0
|
||||
20250214,123400,172879440,2465,2465,2465,2465,0
|
||||
20250214,123300,172879440,2465,2465,2465,2465,0
|
||||
20250214,123200,172879440,2465,2465,2465,2465,0
|
||||
20250214,123100,172879440,2465,2465,2465,2465,0
|
||||
20250214,123000,172879440,2465,2455,2465,2455,7000
|
||||
20250214,122900,155641435,2445,2445,2445,2445,0
|
||||
20250214,122800,155641435,2445,2445,2445,2445,5
|
||||
20250214,122700,155629210,2445,2445,2445,2445,0
|
||||
20250214,122600,155629210,2445,2445,2445,2445,1
|
||||
20250214,122500,155626765,2445,2455,2455,2445,721
|
||||
20250214,122400,153857375,2460,2460,2460,2460,0
|
||||
20250214,122300,153857375,2460,2460,2460,2460,0
|
||||
20250214,122200,153857375,2460,2460,2460,2460,223
|
||||
20250214,122100,153308795,2460,2460,2460,2460,5
|
||||
20250214,122000,153296495,2460,2460,2460,2460,0
|
||||
20250214,121900,153296495,2460,2460,2460,2460,0
|
||||
20250214,121800,153296495,2460,2455,2460,2455,225
|
||||
20250214,121700,152743005,2455,2455,2455,2455,3
|
||||
20250214,121600,152735640,2460,2460,2460,2460,303
|
||||
20250214,121500,151990260,2465,2465,2465,2465,10
|
||||
20250214,121400,151965610,2465,2460,2465,2460,228
|
||||
20250214,121300,151403615,2460,2460,2460,2460,6
|
||||
20250214,121200,151388855,2460,2465,2465,2460,19
|
||||
20250214,121100,151342110,2460,2460,2460,2460,1
|
||||
20250214,121000,151339650,2460,2460,2460,2460,269
|
||||
20250214,120900,150677910,2460,2460,2460,2460,1
|
||||
20250214,120800,150675450,2460,2460,2460,2460,240
|
||||
20250214,120700,150085050,2460,2460,2460,2460,0
|
||||
20250214,120600,150085050,2460,2460,2460,2460,63
|
||||
20250214,120500,149930070,2460,2460,2460,2460,0
|
||||
20250214,120400,149930070,2460,2465,2465,2460,101
|
||||
20250214,120300,149681605,2460,2460,2460,2460,820
|
||||
20250214,120200,147664405,2460,2460,2460,2460,15
|
||||
20250214,120100,147627505,2455,2450,2455,2450,5
|
||||
20250214,120000,147615250,2450,2450,2450,2450,2
|
||||
20250214,115900,147610350,2445,2445,2445,2445,0
|
||||
20250214,115800,147610350,2445,2445,2445,2445,40
|
||||
20250214,115700,147512550,2460,2455,2460,2455,3
|
||||
20250214,115600,147505180,2455,2455,2455,2445,2094
|
||||
20250214,115500,142364420,2450,2450,2450,2450,5839
|
||||
20250214,115400,128058870,2445,2445,2445,2445,998
|
||||
20250214,115300,125618760,2445,2445,2445,2445,2
|
||||
20250214,115200,125613870,2445,2445,2445,2445,0
|
||||
20250214,115100,125613870,2445,2445,2445,2445,334
|
||||
20250214,115000,124797240,2450,2445,2450,2445,3000
|
||||
20250214,114900,117447530,2445,2445,2445,2445,0
|
||||
20250214,114800,117447530,2445,2445,2445,2445,0
|
||||
20250214,114700,117447530,2445,2445,2445,2445,300
|
||||
20250214,114600,116714030,2445,2445,2445,2445,0
|
||||
20250214,114500,116714030,2445,2445,2445,2445,206
|
||||
20250214,114400,116210360,2445,2445,2445,2445,1
|
||||
20250214,114300,116207915,2440,2440,2440,2440,0
|
||||
20250214,114200,116207915,2440,2440,2440,2440,0
|
||||
20250214,114100,116207915,2440,2440,2440,2440,0
|
||||
20250214,114000,116207915,2440,2440,2440,2440,131
|
||||
20250214,113900,115888275,2440,2445,2445,2440,871
|
||||
20250214,113800,113763025,2445,2445,2445,2445,0
|
||||
20250214,113700,113763025,2445,2445,2445,2445,0
|
||||
20250214,113600,113763025,2445,2445,2445,2445,0
|
||||
20250214,113500,113763025,2445,2445,2445,2445,0
|
||||
20250214,113400,113763025,2445,2445,2445,2445,27
|
||||
20250214,113300,113697010,2445,2445,2445,2445,427
|
||||
20250214,113200,112652995,2445,2445,2445,2445,224
|
||||
20250214,113100,112105315,2445,2445,2445,2445,0
|
||||
20250214,113000,112105315,2445,2445,2445,2445,253
|
||||
20250214,112900,111486730,2445,2445,2445,2445,224
|
||||
20250214,112800,110939050,2445,2445,2445,2445,0
|
||||
20250214,112700,110939050,2445,2445,2445,2445,296
|
||||
20250214,112600,110215330,2445,2445,2445,2445,0
|
||||
20250214,112500,110215330,2445,2450,2450,2445,324
|
||||
20250214,112400,109422030,2450,2450,2450,2450,32
|
||||
20250214,112300,109343630,2445,2445,2445,2445,0
|
||||
20250214,112200,109343630,2445,2445,2445,2445,0
|
||||
20250214,112100,109343630,2445,2445,2445,2445,685
|
||||
20250214,112000,107668805,2445,2445,2445,2445,3
|
||||
20250214,111900,107661470,2445,2445,2445,2445,0
|
||||
20250214,111800,107661470,2445,2445,2445,2445,0
|
||||
20250214,111700,107661470,2445,2445,2445,2445,284
|
||||
20250214,111600,106967090,2445,2445,2445,2445,28
|
||||
20250214,111500,106898630,2445,2445,2445,2445,0
|
||||
20250214,111400,106898630,2445,2445,2445,2445,196
|
||||
20250214,111300,106419410,2440,2440,2440,2440,0
|
||||
20250214,111200,106419410,2440,2440,2440,2440,0
|
||||
20250214,111100,106419410,2440,2440,2440,2440,0
|
||||
20250214,111000,106419410,2440,2445,2445,2440,435
|
||||
20250214,110900,105356890,2445,2445,2445,2445,0
|
||||
20250214,110800,105356890,2445,2445,2445,2445,0
|
||||
20250214,110700,105356890,2445,2445,2445,2445,4
|
||||
20250214,110600,105347110,2450,2435,2450,2435,8126
|
||||
20250214,110500,85471990,2435,2435,2435,2435,55
|
||||
20250214,110400,85338065,2440,2440,2440,2440,20
|
||||
20250214,110300,85289265,2440,2440,2440,2440,600
|
||||
20250214,110200,83825265,2440,2440,2440,2440,0
|
||||
20250214,110100,83825265,2440,2430,2440,2430,446
|
||||
20250214,110000,82739455,2430,2430,2430,2430,600
|
||||
20250214,105900,81281455,2440,2440,2440,2440,0
|
||||
20250214,105800,81281455,2440,2440,2440,2440,0
|
||||
20250214,105700,81281455,2440,2440,2440,2440,0
|
||||
20250214,105600,81281455,2440,2440,2440,2440,0
|
||||
20250214,105500,81281455,2440,2440,2440,2440,0
|
||||
20250214,105400,81281455,2440,2430,2440,2430,8062
|
||||
20250214,105300,61625670,2430,2430,2430,2430,1021
|
||||
20250214,105200,59144640,2435,2435,2435,2435,0
|
||||
20250214,105100,59144640,2435,2435,2435,2435,224
|
||||
20250214,105000,58599200,2430,2430,2430,2430,204
|
||||
20250214,104900,58103480,2430,2430,2430,2430,0
|
||||
20250214,104800,58103480,2430,2430,2430,2430,1912
|
||||
20250214,104700,53457320,2435,2435,2435,2435,1695
|
||||
20250214,104600,49329995,2430,2430,2430,2430,100
|
||||
20250214,104500,49086995,2430,2430,2430,2430,0
|
||||
20250214,104400,49086995,2430,2430,2430,2430,0
|
||||
20250214,104300,49086995,2430,2430,2430,2430,150
|
||||
20250214,104200,48722495,2430,2425,2430,2425,793
|
||||
20250214,104100,46795560,2425,2425,2425,2425,0
|
||||
20250214,104000,46795560,2425,2425,2425,2425,2
|
||||
20250214,103900,46790710,2430,2430,2430,2430,0
|
||||
20250214,103800,46790710,2430,2430,2430,2430,1
|
||||
20250214,103700,46788280,2430,2430,2430,2430,0
|
||||
20250214,103600,46788280,2430,2430,2430,2430,0
|
||||
20250214,103500,46788280,2430,2430,2430,2430,803
|
||||
20250214,103400,44836990,2435,2435,2435,2435,0
|
||||
20250214,103300,44836990,2435,2435,2435,2435,0
|
||||
20250214,103200,44836990,2435,2435,2435,2435,224
|
||||
20250214,103100,44291550,2435,2430,2435,2430,2
|
||||
20250214,103000,44286685,2435,2435,2435,2435,0
|
||||
20250214,102900,44286685,2435,2435,2435,2435,0
|
||||
20250214,102800,44286685,2435,2435,2435,2435,1089
|
||||
20250214,102700,41634970,2435,2435,2435,2435,0
|
||||
20250214,102600,41634970,2435,2435,2435,2435,0
|
||||
20250214,102500,41634970,2435,2435,2435,2435,0
|
||||
20250214,102400,41634970,2435,2435,2435,2435,121
|
||||
20250214,102300,41340335,2430,2430,2430,2430,81
|
||||
20250214,102200,41143505,2435,2435,2435,2435,0
|
||||
20250214,102100,41143505,2435,2435,2435,2435,5
|
||||
20250214,102000,41131330,2430,2430,2430,2430,0
|
||||
20250214,101900,41131330,2430,2430,2430,2430,0
|
||||
20250214,101800,41131330,2430,2430,2430,2430,0
|
||||
20250214,101700,41131330,2430,2430,2430,2430,293
|
||||
20250214,101600,40419340,2430,2430,2430,2430,0
|
||||
20250214,101500,40419340,2430,2430,2430,2430,0
|
||||
20250214,101400,40419340,2430,2425,2430,2425,1501
|
||||
20250214,101300,36772045,2425,2425,2425,2425,239
|
||||
20250214,101200,36192470,2430,2430,2430,2430,0
|
||||
20250214,101100,36192470,2430,2430,2430,2430,0
|
||||
20250214,101000,36192470,2430,2430,2430,2430,0
|
||||
20250214,100900,36192470,2430,2430,2430,2430,0
|
||||
20250214,100800,36192470,2430,2430,2430,2430,3
|
||||
20250214,100700,36185180,2415,2420,2420,2415,433
|
||||
20250214,100600,35138130,2430,2430,2430,2430,7
|
||||
20250214,100500,35121120,2430,2430,2430,2430,0
|
||||
20250214,100400,35121120,2430,2430,2430,2430,0
|
||||
20250214,100300,35121120,2430,2430,2430,2430,2
|
||||
20250214,100200,35116260,2410,2410,2410,2410,0
|
||||
20250214,100100,35116260,2410,2410,2410,2410,255
|
||||
20250214,100000,34501710,2410,2410,2410,2410,1
|
||||
20250214,095900,34499300,2430,2410,2430,2410,2241
|
||||
20250214,095800,29067465,2420,2415,2420,2415,5933
|
||||
20250214,095700,14712495,2415,2415,2415,2415,422
|
||||
20250214,095600,13693365,2420,2420,2420,2420,0
|
||||
20250214,095500,13693365,2420,2420,2420,2420,0
|
||||
20250214,095400,13693365,2420,2420,2420,2420,219
|
||||
20250214,095300,13163385,2420,2420,2420,2420,10
|
||||
20250214,095200,13139185,2420,2420,2420,2420,0
|
||||
20250214,095100,13139185,2420,2420,2420,2420,0
|
||||
20250214,095000,13139185,2420,2420,2420,2420,219
|
||||
20250214,094900,12609205,2420,2420,2420,2420,0
|
||||
20250214,094800,12609205,2420,2420,2420,2420,3
|
||||
20250214,094700,12601945,2420,2420,2420,2420,208
|
||||
20250214,094600,12098585,2420,2420,2420,2420,0
|
||||
20250214,094500,12098585,2420,2420,2420,2420,34
|
||||
20250214,094400,12016305,2420,2420,2420,2420,0
|
||||
20250214,094300,12016305,2420,2420,2420,2420,22
|
||||
20250214,094200,11963065,2420,2420,2420,2420,0
|
||||
20250214,094100,11963065,2420,2420,2420,2420,0
|
||||
20250214,094000,11963065,2420,2420,2420,2420,0
|
||||
20250214,093900,11963065,2420,2415,2420,2415,28
|
||||
20250214,093800,11895405,2420,2420,2420,2420,3
|
||||
20250214,093700,11888145,2420,2420,2420,2420,0
|
||||
20250214,093600,11888145,2420,2420,2420,2420,0
|
||||
20250214,093500,11888145,2420,2420,2420,2420,114
|
||||
20250214,093400,11612265,2415,2415,2415,2415,0
|
||||
20250214,093300,11612265,2415,2415,2415,2415,2391
|
||||
20250214,093200,5838000,2415,2415,2415,2415,0
|
||||
20250214,093100,5838000,2415,2415,2415,2415,31
|
||||
20250214,093000,5763135,2415,2410,2415,2410,48
|
||||
20250214,092900,5647385,2415,2415,2415,2415,0
|
||||
20250214,092800,5647385,2415,2415,2415,2415,18
|
||||
20250214,092700,5603915,2415,2415,2415,2415,1
|
||||
20250214,092600,5601500,2415,2415,2415,2415,1
|
||||
20250214,092500,5599085,2415,2415,2415,2415,1
|
||||
20250214,092400,5596670,2415,2415,2415,2415,24
|
||||
20250214,092300,5538710,2415,2415,2415,2415,0
|
||||
20250214,092200,5538710,2415,2415,2415,2415,3
|
||||
20250214,092100,5531465,2415,2415,2415,2415,170
|
||||
20250214,092000,5120915,2415,2410,2415,2410,209
|
||||
20250214,091900,4616185,2410,2410,2410,2410,4
|
||||
20250214,091800,4606545,2415,2415,2415,2415,0
|
||||
20250214,091700,4606545,2415,2415,2415,2415,0
|
||||
20250214,091600,4606545,2415,2415,2415,2415,208
|
||||
20250214,091500,4104225,2410,2410,2410,2410,0
|
||||
20250214,091400,4104225,2410,2410,2410,2410,52
|
||||
20250214,091300,3978905,2415,2415,2415,2415,0
|
||||
20250214,091200,3978905,2415,2415,2415,2415,0
|
||||
20250214,091100,3978905,2415,2415,2415,2415,0
|
||||
20250214,091000,3978905,2415,2410,2415,2410,200
|
||||
20250214,090900,3496900,2410,2410,2410,2410,0
|
||||
20250214,090800,3496900,2410,2410,2410,2410,1
|
||||
20250214,090700,3494490,2400,2400,2400,2400,0
|
||||
20250214,090600,3494490,2400,2400,2400,2400,0
|
||||
20250214,090500,3494490,2400,2400,2400,2400,0
|
||||
20250214,090400,3494490,2400,2400,2400,2400,330
|
||||
20250214,090300,2702490,2400,2400,2400,2400,500
|
||||
20250214,090200,1502490,2400,2400,2400,2400,352
|
||||
20250214,090100,657690,2405,2410,2410,2405,84
|
||||
20250214,090000,455490,2410,2410,2410,2410,189
|
||||
|
Reference in New Issue
Block a user