Update 2025-02-14 2854 candle_min
This commit is contained in:
588
005750/min/candle-20250214.csv
Normal file
588
005750/min/candle-20250214.csv
Normal file
@@ -0,0 +1,588 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,184600,81494915,3920,3920,3920,3920,966
|
||||
20250214,184500,81494915,3920,3920,3920,3920,0
|
||||
20250214,184400,81494915,3920,3920,3920,3920,0
|
||||
20250214,184300,81494915,3920,3920,3920,3920,0
|
||||
20250214,184200,81494915,3920,3920,3920,3920,0
|
||||
20250214,184100,81494915,3920,3920,3920,3920,0
|
||||
20250214,184000,81494915,3920,3920,3920,3920,0
|
||||
20250214,183900,81494915,3920,3920,3920,3920,0
|
||||
20250214,183800,81494915,3920,3920,3920,3920,0
|
||||
20250214,183700,81494915,3920,3920,3920,3920,0
|
||||
20250214,183600,81494915,3920,3920,3920,3920,0
|
||||
20250214,183500,81494915,3920,3920,3920,3920,0
|
||||
20250214,183400,81494915,3920,3920,3920,3920,0
|
||||
20250214,183300,81494915,3920,3920,3920,3920,0
|
||||
20250214,183200,81494915,3920,3920,3920,3920,0
|
||||
20250214,183100,81494915,3920,3920,3920,3920,0
|
||||
20250214,183000,81494915,3920,3920,3920,3920,0
|
||||
20250214,182900,81494915,3920,3920,3920,3920,0
|
||||
20250214,182800,81494915,3920,3920,3920,3920,0
|
||||
20250214,182700,81494915,3920,3920,3920,3920,0
|
||||
20250214,182600,81494915,3920,3920,3920,3920,0
|
||||
20250214,182500,81494915,3920,3920,3920,3920,0
|
||||
20250214,182400,81494915,3920,3920,3920,3920,0
|
||||
20250214,182300,81494915,3920,3920,3920,3920,0
|
||||
20250214,182200,81494915,3920,3920,3920,3920,0
|
||||
20250214,182100,81494915,3920,3920,3920,3920,0
|
||||
20250214,182000,81494915,3920,3920,3920,3920,0
|
||||
20250214,181900,81494915,3920,3920,3920,3920,0
|
||||
20250214,181800,81494915,3920,3920,3920,3920,0
|
||||
20250214,181700,81494915,3920,3920,3920,3920,0
|
||||
20250214,181600,81494915,3920,3920,3920,3920,966
|
||||
20250214,181500,81494915,3920,3920,3920,3920,0
|
||||
20250214,181400,81494915,3920,3920,3920,3920,0
|
||||
20250214,181300,81494915,3920,3920,3920,3920,0
|
||||
20250214,181200,81494915,3920,3920,3920,3920,0
|
||||
20250214,181100,81494915,3920,3920,3920,3920,0
|
||||
20250214,181000,81494915,3920,3920,3920,3920,0
|
||||
20250214,180900,81494915,3920,3920,3920,3920,0
|
||||
20250214,180800,81494915,3920,3920,3920,3920,0
|
||||
20250214,180700,81494915,3920,3920,3920,3920,0
|
||||
20250214,180600,81494915,3920,3920,3920,3920,0
|
||||
20250214,180500,81494915,3920,3920,3920,3920,0
|
||||
20250214,180400,81494915,3920,3920,3920,3920,0
|
||||
20250214,180300,81494915,3920,3920,3920,3920,0
|
||||
20250214,180200,81494915,3920,3920,3920,3920,0
|
||||
20250214,180100,81494915,3920,3920,3920,3920,0
|
||||
20250214,180000,81494915,3920,3920,3920,3920,0
|
||||
20250214,175900,81494915,3920,3920,3920,3920,0
|
||||
20250214,175800,81494915,3920,3920,3920,3920,0
|
||||
20250214,175700,81494915,3920,3920,3920,3920,0
|
||||
20250214,175600,81494915,3920,3920,3920,3920,0
|
||||
20250214,175500,81494915,3920,3920,3920,3920,0
|
||||
20250214,175400,81494915,3920,3920,3920,3920,0
|
||||
20250214,175300,81494915,3920,3920,3920,3920,0
|
||||
20250214,175200,81494915,3920,3920,3920,3920,0
|
||||
20250214,175100,81494915,3920,3920,3920,3920,0
|
||||
20250214,175000,81494915,3920,3920,3920,3920,0
|
||||
20250214,174900,81494915,3920,3920,3920,3920,0
|
||||
20250214,174800,81494915,3920,3920,3920,3920,0
|
||||
20250214,174700,81494915,3920,3920,3920,3920,0
|
||||
20250214,174600,81494915,3920,3920,3920,3920,966
|
||||
20250214,174500,81494915,3920,3920,3920,3920,0
|
||||
20250214,174400,81494915,3920,3920,3920,3920,0
|
||||
20250214,174300,81494915,3920,3920,3920,3920,0
|
||||
20250214,174200,81494915,3920,3920,3920,3920,0
|
||||
20250214,174100,81494915,3920,3920,3920,3920,0
|
||||
20250214,174000,81494915,3920,3920,3920,3920,0
|
||||
20250214,173900,81494915,3920,3920,3920,3920,0
|
||||
20250214,173800,81494915,3920,3920,3920,3920,0
|
||||
20250214,173700,81494915,3920,3920,3920,3920,0
|
||||
20250214,173600,81494915,3920,3920,3920,3920,0
|
||||
20250214,173500,81494915,3920,3920,3920,3920,0
|
||||
20250214,173400,81494915,3920,3920,3920,3920,0
|
||||
20250214,173300,81494915,3920,3920,3920,3920,0
|
||||
20250214,173200,81494915,3920,3920,3920,3920,0
|
||||
20250214,173100,81494915,3920,3920,3920,3920,0
|
||||
20250214,173000,81494915,3920,3920,3920,3920,0
|
||||
20250214,172900,81494915,3920,3920,3920,3920,0
|
||||
20250214,172800,81494915,3920,3920,3920,3920,0
|
||||
20250214,172700,81494915,3920,3920,3920,3920,0
|
||||
20250214,172600,81494915,3920,3920,3920,3920,0
|
||||
20250214,172500,81494915,3920,3920,3920,3920,0
|
||||
20250214,172400,81494915,3920,3920,3920,3920,0
|
||||
20250214,172300,81494915,3920,3920,3920,3920,0
|
||||
20250214,172200,81494915,3920,3920,3920,3920,0
|
||||
20250214,172100,81494915,3920,3920,3920,3920,0
|
||||
20250214,172000,81494915,3920,3920,3920,3920,0
|
||||
20250214,171900,81494915,3920,3920,3920,3920,0
|
||||
20250214,171800,81494915,3920,3920,3920,3920,0
|
||||
20250214,171700,81494915,3920,3920,3920,3920,0
|
||||
20250214,171600,81494915,3920,3920,3920,3920,966
|
||||
20250214,171500,81494915,3920,3920,3920,3920,0
|
||||
20250214,171400,81494915,3920,3920,3920,3920,0
|
||||
20250214,171300,81494915,3920,3920,3920,3920,0
|
||||
20250214,171200,81494915,3920,3920,3920,3920,0
|
||||
20250214,171100,81494915,3920,3920,3920,3920,0
|
||||
20250214,171000,81494915,3920,3920,3920,3920,0
|
||||
20250214,170900,81494915,3920,3920,3920,3920,0
|
||||
20250214,170800,81494915,3920,3920,3920,3920,0
|
||||
20250214,170700,81494915,3920,3920,3920,3920,0
|
||||
20250214,170600,81494915,3920,3920,3920,3920,0
|
||||
20250214,170500,81494915,3920,3920,3920,3920,0
|
||||
20250214,170400,81494915,3920,3920,3920,3920,0
|
||||
20250214,170300,81494915,3920,3920,3920,3920,0
|
||||
20250214,170200,81494915,3920,3920,3920,3920,0
|
||||
20250214,170100,81494915,3920,3920,3920,3920,0
|
||||
20250214,170000,81494915,3920,3920,3920,3920,0
|
||||
20250214,165900,81494915,3920,3920,3920,3920,0
|
||||
20250214,165800,81494915,3920,3920,3920,3920,0
|
||||
20250214,165700,81494915,3920,3920,3920,3920,0
|
||||
20250214,165600,81494915,3920,3920,3920,3920,0
|
||||
20250214,165500,81494915,3920,3920,3920,3920,0
|
||||
20250214,165400,81494915,3920,3920,3920,3920,0
|
||||
20250214,165300,81494915,3920,3920,3920,3920,0
|
||||
20250214,165200,81494915,3920,3920,3920,3920,0
|
||||
20250214,165100,81494915,3920,3920,3920,3920,0
|
||||
20250214,165000,81494915,3920,3920,3920,3920,0
|
||||
20250214,164900,81494915,3920,3920,3920,3920,0
|
||||
20250214,164800,81494915,3920,3920,3920,3920,0
|
||||
20250214,164700,81494915,3920,3920,3920,3920,0
|
||||
20250214,164600,81494915,3920,3920,3920,3920,966
|
||||
20250214,164500,81494915,3920,3920,3920,3920,0
|
||||
20250214,164400,81494915,3920,3920,3920,3920,0
|
||||
20250214,164300,81494915,3920,3920,3920,3920,0
|
||||
20250214,164200,81494915,3920,3920,3920,3920,0
|
||||
20250214,164100,81494915,3920,3920,3920,3920,0
|
||||
20250214,164000,81494915,3920,3920,3920,3920,0
|
||||
20250214,163900,81494915,3920,3920,3920,3920,0
|
||||
20250214,163800,81494915,3920,3920,3920,3920,0
|
||||
20250214,163700,81494915,3920,3920,3920,3920,0
|
||||
20250214,163600,81494915,3920,3920,3920,3920,0
|
||||
20250214,163500,81494915,3920,3920,3920,3920,0
|
||||
20250214,163400,81494915,3920,3920,3920,3920,0
|
||||
20250214,163300,81494915,3920,3920,3920,3920,0
|
||||
20250214,163200,81494915,3920,3920,3920,3920,0
|
||||
20250214,163100,81494915,3920,3920,3920,3920,0
|
||||
20250214,163000,81494915,3920,3920,3920,3920,0
|
||||
20250214,162900,81494915,3920,3920,3920,3920,0
|
||||
20250214,162800,81494915,3920,3920,3920,3920,0
|
||||
20250214,162700,81494915,3920,3920,3920,3920,0
|
||||
20250214,162600,81494915,3920,3920,3920,3920,0
|
||||
20250214,162500,81494915,3920,3920,3920,3920,0
|
||||
20250214,162400,81494915,3920,3920,3920,3920,0
|
||||
20250214,162300,81494915,3920,3920,3920,3920,0
|
||||
20250214,162200,81494915,3920,3920,3920,3920,0
|
||||
20250214,162100,81494915,3920,3920,3920,3920,0
|
||||
20250214,162000,81494915,3920,3920,3920,3920,0
|
||||
20250214,161900,81494915,3920,3920,3920,3920,0
|
||||
20250214,161800,81494915,3920,3920,3920,3920,0
|
||||
20250214,161700,81494915,3920,3920,3920,3920,0
|
||||
20250214,161600,81494915,3920,3920,3920,3920,966
|
||||
20250214,161500,81494915,3920,3920,3920,3920,0
|
||||
20250214,161400,81494915,3920,3920,3920,3920,0
|
||||
20250214,161300,81494915,3920,3920,3920,3920,0
|
||||
20250214,161200,81494915,3920,3920,3920,3920,0
|
||||
20250214,161100,81494915,3920,3920,3920,3920,0
|
||||
20250214,161000,81494915,3920,3920,3920,3920,0
|
||||
20250214,160900,81494915,3920,3920,3920,3920,0
|
||||
20250214,160800,81494915,3920,3920,3920,3920,0
|
||||
20250214,160700,81494915,3920,3920,3920,3920,0
|
||||
20250214,160600,81494915,3920,3920,3920,3920,0
|
||||
20250214,160500,81494915,3920,3920,3920,3920,0
|
||||
20250214,160400,81494915,3920,3920,3920,3920,0
|
||||
20250214,160300,81494915,3920,3920,3920,3920,0
|
||||
20250214,160200,81494915,3920,3920,3920,3920,0
|
||||
20250214,160100,81494915,3920,3920,3920,3920,0
|
||||
20250214,160000,81494915,3920,3920,3920,3920,0
|
||||
20250214,155900,81494915,3920,3920,3920,3920,0
|
||||
20250214,155800,81494915,3920,3920,3920,3920,0
|
||||
20250214,155700,81494915,3920,3920,3920,3920,0
|
||||
20250214,155600,81494915,3920,3920,3920,3920,0
|
||||
20250214,155500,81494915,3920,3920,3920,3920,0
|
||||
20250214,155400,81494915,3920,3920,3920,3920,0
|
||||
20250214,155300,81494915,3920,3920,3920,3920,0
|
||||
20250214,155200,81494915,3920,3920,3920,3920,0
|
||||
20250214,155100,81494915,3920,3920,3920,3920,0
|
||||
20250214,155000,81494915,3920,3920,3920,3920,0
|
||||
20250214,154900,81494915,3920,3920,3920,3920,0
|
||||
20250214,154800,81494915,3920,3920,3920,3920,0
|
||||
20250214,154700,81494915,3920,3920,3920,3920,0
|
||||
20250214,154600,81494915,3920,3920,3920,3920,966
|
||||
20250214,154500,81494915,3920,3920,3920,3920,0
|
||||
20250214,154400,81494915,3920,3920,3920,3920,0
|
||||
20250214,154300,81494915,3920,3920,3920,3920,0
|
||||
20250214,154200,81494915,3920,3920,3920,3920,0
|
||||
20250214,154100,81494915,3920,3920,3920,3920,0
|
||||
20250214,154000,81494915,3920,3920,3920,3920,0
|
||||
20250214,153900,81494915,3920,3920,3920,3920,0
|
||||
20250214,153800,81494915,3920,3920,3920,3920,0
|
||||
20250214,153700,81494915,3920,3920,3920,3920,0
|
||||
20250214,153600,81494915,3920,3920,3920,3920,0
|
||||
20250214,153500,81494915,3920,3920,3920,3920,0
|
||||
20250214,153400,81494915,3920,3920,3920,3920,0
|
||||
20250214,153300,81494915,3920,3920,3920,3920,0
|
||||
20250214,153200,81494915,3920,3920,3920,3920,0
|
||||
20250214,153100,81494915,3920,3920,3920,3920,0
|
||||
20250214,153000,81494915,3920,3920,3920,3920,966
|
||||
20250214,152900,77708195,3930,3930,3930,3930,0
|
||||
20250214,152800,77708195,3930,3930,3930,3930,0
|
||||
20250214,152700,77708195,3930,3930,3930,3930,0
|
||||
20250214,152600,77708195,3930,3930,3930,3930,0
|
||||
20250214,152500,77708195,3930,3930,3930,3930,0
|
||||
20250214,152400,77708195,3930,3930,3930,3930,0
|
||||
20250214,152300,77708195,3930,3930,3930,3930,0
|
||||
20250214,152200,77708195,3930,3930,3930,3930,0
|
||||
20250214,152100,77708195,3930,3930,3930,3930,0
|
||||
20250214,152000,77708195,3930,3930,3930,3930,0
|
||||
20250214,151900,77708195,3930,3930,3930,3930,0
|
||||
20250214,151800,77708195,3930,3930,3930,3930,0
|
||||
20250214,151700,77708195,3930,3930,3930,3930,0
|
||||
20250214,151600,77708195,3930,3930,3930,3930,0
|
||||
20250214,151500,77708195,3930,3930,3930,3930,1
|
||||
20250214,151400,77704265,3930,3930,3930,3930,0
|
||||
20250214,151300,77704265,3930,3930,3935,3930,41
|
||||
20250214,151200,77543075,3930,3930,3930,3930,16
|
||||
20250214,151100,77480195,3930,3935,3935,3930,105
|
||||
20250214,151000,77067025,3935,3935,3935,3935,6
|
||||
20250214,150900,77043415,3935,3935,3935,3935,15
|
||||
20250214,150800,76984390,3935,3935,3935,3935,0
|
||||
20250214,150700,76984390,3935,3935,3935,3935,1
|
||||
20250214,150600,76980455,3935,3935,3935,3935,2
|
||||
20250214,150500,76972585,3935,3935,3935,3935,1
|
||||
20250214,150400,76968650,3935,3935,3935,3935,1
|
||||
20250214,150300,76964715,3935,3935,3935,3935,2
|
||||
20250214,150200,76956845,3935,3935,3935,3935,1
|
||||
20250214,150100,76952910,3935,3935,3935,3935,3
|
||||
20250214,150000,76941105,3935,3935,3935,3935,2
|
||||
20250214,145900,76933235,3935,3935,3935,3935,10
|
||||
20250214,145800,76893885,3935,3935,3935,3935,1
|
||||
20250214,145700,76889950,3935,3935,3935,3935,1
|
||||
20250214,145600,76886015,3940,3940,3940,3940,148
|
||||
20250214,145500,76302895,3940,3940,3940,3940,2
|
||||
20250214,145400,76295015,3940,3940,3940,3940,1
|
||||
20250214,145300,76291075,3940,3940,3940,3940,0
|
||||
20250214,145200,76291075,3940,3960,3960,3940,152
|
||||
20250214,145100,75689195,3940,3935,3940,3935,3
|
||||
20250214,145000,75677380,3940,3940,3940,3940,80
|
||||
20250214,144900,75362180,3935,3935,3935,3935,1
|
||||
20250214,144800,75358245,3935,3935,3935,3935,2
|
||||
20250214,144700,75350375,3935,3935,3935,3935,0
|
||||
20250214,144600,75350375,3935,3940,3940,3935,51
|
||||
20250214,144500,75149440,3935,3935,3935,3935,2
|
||||
20250214,144400,75141570,3935,3935,3935,3935,0
|
||||
20250214,144300,75141570,3935,3935,3935,3935,1
|
||||
20250214,144200,75137635,3940,3935,3940,3935,51
|
||||
20250214,144100,74936700,3935,3935,3935,3935,1
|
||||
20250214,144000,74932765,3935,3935,3935,3935,452
|
||||
20250214,143900,73154145,3935,3925,3935,3925,51
|
||||
20250214,143800,72953470,3925,3925,3925,3925,21
|
||||
20250214,143700,72871045,3925,3925,3925,3925,2
|
||||
20250214,143600,72863195,3925,3925,3925,3925,1
|
||||
20250214,143500,72859270,3940,3940,3940,3940,50
|
||||
20250214,143400,72662270,3920,3920,3920,3920,2
|
||||
20250214,143300,72654430,3920,3925,3930,3920,6
|
||||
20250214,143200,72630875,3920,3920,3920,3920,0
|
||||
20250214,143100,72630875,3920,3920,3920,3920,1
|
||||
20250214,143000,72626955,3920,3920,3920,3920,2
|
||||
20250214,142900,72619115,3920,3920,3920,3920,1
|
||||
20250214,142800,72615195,3920,3920,3920,3920,0
|
||||
20250214,142700,72615195,3920,3930,3930,3920,140
|
||||
20250214,142600,72066375,3920,3920,3920,3920,5
|
||||
20250214,142500,72046775,3920,3920,3920,3920,700
|
||||
20250214,142400,69302775,3920,3920,3920,3920,1
|
||||
20250214,142300,69298855,3920,3920,3920,3920,2
|
||||
20250214,142200,69291015,3920,3920,3920,3920,0
|
||||
20250214,142100,69291015,3920,3925,3925,3920,743
|
||||
20250214,142000,66376050,3925,3925,3925,3925,2
|
||||
20250214,141900,66368200,3925,3925,3925,3925,1
|
||||
20250214,141800,66364275,3930,3935,3935,3930,147
|
||||
20250214,141700,65786315,3930,3930,3930,3930,2
|
||||
20250214,141600,65778455,3930,3930,3930,3930,0
|
||||
20250214,141500,65778455,3930,3930,3930,3930,1
|
||||
20250214,141400,65774525,3930,3925,3930,3925,3
|
||||
20250214,141300,65762740,3925,3925,3925,3925,0
|
||||
20250214,141200,65762740,3925,3925,3925,3925,2
|
||||
20250214,141100,65754890,3925,3925,3925,3925,1
|
||||
20250214,141000,65750965,3925,3925,3925,3925,0
|
||||
20250214,140900,65750965,3925,3925,3925,3925,2
|
||||
20250214,140800,65743115,3925,3925,3925,3925,1
|
||||
20250214,140700,65739190,3925,3925,3925,3925,0
|
||||
20250214,140600,65739190,3925,3925,3925,3925,1
|
||||
20250214,140500,65735265,3920,3920,3920,3920,2
|
||||
20250214,140400,65727425,3920,3920,3920,3920,0
|
||||
20250214,140300,65727425,3920,3925,3935,3920,500
|
||||
20250214,140200,63760920,3920,3920,3920,3920,3
|
||||
20250214,140100,63749160,3920,3920,3920,3920,2
|
||||
20250214,140000,63741320,3920,3925,3925,3920,51
|
||||
20250214,135900,63541150,3925,3930,3930,3925,359
|
||||
20250214,135800,62131605,3930,3930,3930,3930,4
|
||||
20250214,135700,62115885,3930,3935,3935,3930,51
|
||||
20250214,135600,61915205,3930,3930,3930,3930,1
|
||||
20250214,135500,61911275,3935,3935,3935,3935,0
|
||||
20250214,135400,61911275,3935,3935,3935,3935,1
|
||||
20250214,135300,61907340,3945,3930,3945,3930,4
|
||||
20250214,135200,61891585,3935,3935,3935,3935,0
|
||||
20250214,135100,61891585,3935,3945,3945,3935,16
|
||||
20250214,135000,61828615,3935,3935,3935,3935,101
|
||||
20250214,134900,61431180,3935,3935,3935,3935,1
|
||||
20250214,134800,61427245,3935,3935,3945,3935,8
|
||||
20250214,134700,61395755,3925,3925,3925,3925,1
|
||||
20250214,134600,61391830,3925,3925,3925,3925,101
|
||||
20250214,134500,60995405,3930,3930,3930,3930,0
|
||||
20250214,134400,60995405,3930,3930,3930,3930,49
|
||||
20250214,134300,60802835,3930,3930,3930,3930,1
|
||||
20250214,134200,60798905,3930,3930,3930,3930,0
|
||||
20250214,134100,60798905,3930,3930,3930,3930,296
|
||||
20250214,134000,59635625,3935,3935,3935,3935,402
|
||||
20250214,133900,58053755,3935,3935,3935,3935,1
|
||||
20250214,133800,58049820,3935,3935,3935,3935,2
|
||||
20250214,133700,58041950,3940,3940,3940,3940,150
|
||||
20250214,133600,57450950,3945,3945,3945,3945,348
|
||||
20250214,133500,56078090,3945,3945,3945,3945,1
|
||||
20250214,133400,56074145,3950,3950,3950,3950,1
|
||||
20250214,133300,56070195,3960,3945,3960,3945,2
|
||||
20250214,133200,56062290,3955,3955,3960,3955,53
|
||||
20250214,133100,55852665,3960,3955,3960,3955,193
|
||||
20250214,133000,55089345,3955,3955,3955,3955,0
|
||||
20250214,132900,55089345,3955,3955,3955,3955,1
|
||||
20250214,132800,55085390,3960,3955,3960,3955,52
|
||||
20250214,132700,54879475,3955,3955,3955,3955,0
|
||||
20250214,132600,54879475,3955,3955,3955,3955,2
|
||||
20250214,132500,54871565,3955,3955,3955,3955,2
|
||||
20250214,132400,54863655,3955,3955,3955,3955,0
|
||||
20250214,132300,54863655,3955,3955,3955,3955,2
|
||||
20250214,132200,54855745,3955,3955,3955,3955,1
|
||||
20250214,132100,54851790,3960,3960,3960,3960,166
|
||||
20250214,132000,54194430,3960,3960,3960,3960,2
|
||||
20250214,131900,54186510,3960,3960,3960,3960,1
|
||||
20250214,131800,54182550,3970,3970,3970,3970,46
|
||||
20250214,131700,53999930,3960,3960,3960,3960,1
|
||||
20250214,131600,53995970,3960,3960,3960,3960,2
|
||||
20250214,131500,53988050,3970,3965,3970,3965,17
|
||||
20250214,131400,53920640,3960,3965,3965,3960,49
|
||||
20250214,131300,53726360,3960,3960,3960,3960,2
|
||||
20250214,131200,53718440,3965,3965,3965,3965,57
|
||||
20250214,131100,53492435,3965,3970,3970,3965,49
|
||||
20250214,131000,53297910,3965,3965,3965,3965,2
|
||||
20250214,130900,53289980,3960,3960,3960,3960,1
|
||||
20250214,130800,53286020,3960,3960,3960,3960,0
|
||||
20250214,130700,53286020,3960,3970,3970,3960,41
|
||||
20250214,130600,53123260,3960,3960,3960,3960,2
|
||||
20250214,130500,53115340,3960,3960,3960,3960,0
|
||||
20250214,130400,53115340,3960,3970,3970,3960,51
|
||||
20250214,130300,52912880,3960,3960,3960,3960,2
|
||||
20250214,130200,52904960,3960,3965,3970,3960,21
|
||||
20250214,130100,52821780,3960,3960,3960,3960,1
|
||||
20250214,130000,52817820,3970,3960,3970,3960,51
|
||||
20250214,125900,52615360,3960,3960,3960,3960,0
|
||||
20250214,125800,52615360,3960,3960,3960,3960,2
|
||||
20250214,125700,52607440,3960,3960,3960,3960,1
|
||||
20250214,125600,52603480,3970,3970,3970,3970,50
|
||||
20250214,125500,52404980,3960,3960,3960,3960,3
|
||||
20250214,125400,52393100,3970,3960,3970,3960,3
|
||||
20250214,125300,52381205,3960,3960,3960,3960,28
|
||||
20250214,125200,52270325,3955,3955,3955,3955,3
|
||||
20250214,125100,52258460,3960,3960,3970,3955,853
|
||||
20250214,125000,48875690,3955,3955,3955,3955,0
|
||||
20250214,124900,48875690,3955,3960,3960,3955,51
|
||||
20250214,124800,48673735,3955,3955,3955,3955,2
|
||||
20250214,124700,48665825,3955,3955,3955,3955,1
|
||||
20250214,124600,48661870,3960,3960,3960,3960,58
|
||||
20250214,124500,48432190,3955,3955,3955,3955,3
|
||||
20250214,124400,48420325,3955,3955,3955,3955,98
|
||||
20250214,124300,48032735,3955,3955,3955,3955,88
|
||||
20250214,124200,47684695,3955,3950,3955,3950,7
|
||||
20250214,124100,47657030,3950,3950,3950,3950,3
|
||||
20250214,124000,47645180,3950,3950,3950,3950,0
|
||||
20250214,123900,47645180,3950,3955,3955,3950,51
|
||||
20250214,123800,47443480,3950,3950,3950,3950,2
|
||||
20250214,123700,47435580,3950,3950,3950,3950,1
|
||||
20250214,123600,47431630,3950,3950,3950,3950,1
|
||||
20250214,123500,47427680,3950,3945,3950,3945,32
|
||||
20250214,123400,47301290,3945,3945,3945,3945,0
|
||||
20250214,123300,47301290,3945,3945,3945,3945,1
|
||||
20250214,123200,47297345,3945,3945,3945,3945,4
|
||||
20250214,123100,47281565,3940,3940,3940,3940,0
|
||||
20250214,123000,47281565,3940,3940,3940,3940,1
|
||||
20250214,122900,47277625,3940,3940,3940,3940,1
|
||||
20250214,122800,47273685,3955,3955,3955,3955,47
|
||||
20250214,122700,47087800,3940,3940,3940,3940,2
|
||||
20250214,122600,47079920,3940,3940,3940,3940,1
|
||||
20250214,122500,47075980,3950,3940,3950,3940,26
|
||||
20250214,122400,46973300,3940,3940,3940,3940,0
|
||||
20250214,122300,46973300,3940,3945,3945,3940,136
|
||||
20250214,122200,46437230,3945,3945,3945,3945,3
|
||||
20250214,122100,46425395,3945,3945,3945,3945,1
|
||||
20250214,122000,46421450,3940,3940,3940,3940,2
|
||||
20250214,121900,46413570,3940,3940,3940,3940,1
|
||||
20250214,121800,46409630,3940,3940,3940,3940,0
|
||||
20250214,121700,46409630,3940,3940,3940,3940,2
|
||||
20250214,121600,46401750,3940,3940,3940,3940,1
|
||||
20250214,121500,46397810,3940,3940,3940,3940,1
|
||||
20250214,121400,46393870,3940,3940,3940,3940,2
|
||||
20250214,121300,46385990,3940,3940,3940,3940,31
|
||||
20250214,121200,46263850,3940,3940,3940,3940,0
|
||||
20250214,121100,46263850,3940,3940,3940,3940,3
|
||||
20250214,121000,46252030,3940,3940,3940,3940,60
|
||||
20250214,120900,46015630,3940,3940,3940,3940,0
|
||||
20250214,120800,46015630,3940,3940,3940,3940,1
|
||||
20250214,120700,46011690,3940,3940,3940,3940,2
|
||||
20250214,120600,46003810,3940,3940,3940,3940,0
|
||||
20250214,120500,46003810,3940,3940,3940,3940,1
|
||||
20250214,120400,45999870,3940,3940,3940,3940,2
|
||||
20250214,120300,45991990,3940,3940,3940,3935,60
|
||||
20250214,120200,45755595,3940,3940,3940,3940,1
|
||||
20250214,120100,45751655,3940,3945,3945,3940,151
|
||||
20250214,120000,45155965,3950,3945,3950,3945,3
|
||||
20250214,115900,45144125,3945,3945,3945,3945,0
|
||||
20250214,115800,45144125,3945,3945,3945,3945,1
|
||||
20250214,115700,45140180,3945,3945,3945,3945,2
|
||||
20250214,115600,45132290,3945,3945,3945,3945,0
|
||||
20250214,115500,45132290,3945,3945,3945,3945,4
|
||||
20250214,115400,45116510,3945,3945,3945,3945,2
|
||||
20250214,115300,45108620,3945,3945,3945,3945,30
|
||||
20250214,115200,44990270,3945,3945,3945,3945,3
|
||||
20250214,115100,44978435,3945,3945,3945,3945,3
|
||||
20250214,115000,44966600,3945,3945,3945,3945,0
|
||||
20250214,114900,44966600,3945,3945,3945,3945,245
|
||||
20250214,114800,44000075,3945,3945,3945,3945,1
|
||||
20250214,114700,43996130,3945,3945,3945,3945,0
|
||||
20250214,114600,43996130,3945,3945,3945,3945,2
|
||||
20250214,114500,43988240,3945,3945,3945,3945,1
|
||||
20250214,114400,43984295,3945,3945,3945,3945,0
|
||||
20250214,114300,43984295,3945,3945,3945,3945,2
|
||||
20250214,114200,43976405,3945,3945,3945,3945,2
|
||||
20250214,114100,43968515,3950,3950,3950,3950,129
|
||||
20250214,114000,43458965,3950,3950,3950,3950,0
|
||||
20250214,113900,43458965,3950,3950,3950,3950,2
|
||||
20250214,113800,43451065,3950,3950,3950,3950,1
|
||||
20250214,113700,43447115,3950,3950,3950,3950,0
|
||||
20250214,113600,43447115,3950,3950,3950,3950,2
|
||||
20250214,113500,43439215,3950,3950,3950,3950,1
|
||||
20250214,113400,43435265,3950,3950,3950,3950,0
|
||||
20250214,113300,43435265,3950,3950,3950,3950,32
|
||||
20250214,113200,43308865,3950,3955,3955,3950,51
|
||||
20250214,113100,43107165,3950,3950,3950,3950,2
|
||||
20250214,113000,43099265,3950,3950,3950,3950,1
|
||||
20250214,112900,43095315,3950,3950,3950,3950,2
|
||||
20250214,112800,43087415,3950,3950,3950,3950,78
|
||||
20250214,112700,42779315,3945,3945,3945,3945,1
|
||||
20250214,112600,42775370,3945,3945,3945,3945,3
|
||||
20250214,112500,42763535,3945,3950,3950,3945,52
|
||||
20250214,112400,42558140,3945,3945,3945,3945,1
|
||||
20250214,112300,42554195,3945,3945,3950,3945,33
|
||||
20250214,112200,42424005,3945,3945,3945,3945,1
|
||||
20250214,112100,42420060,3945,3945,3945,3945,1
|
||||
20250214,112000,42416115,3945,3945,3945,3945,1
|
||||
20250214,111900,42412170,3945,3945,3945,3945,3
|
||||
20250214,111800,42400335,3945,3945,3945,3945,0
|
||||
20250214,111700,42400335,3945,3945,3945,3945,1
|
||||
20250214,111600,42396390,3945,3945,3945,3945,2
|
||||
20250214,111500,42388500,3945,3945,3945,3945,1
|
||||
20250214,111400,42384555,3945,3955,3955,3945,51
|
||||
20250214,111300,42182860,3955,3955,3955,3955,144
|
||||
20250214,111200,41613340,3955,3955,3955,3955,2
|
||||
20250214,111100,41605430,3955,3955,3955,3955,1
|
||||
20250214,111000,41601475,3960,3955,3960,3955,51
|
||||
20250214,110900,41399520,3960,3960,3960,3960,1
|
||||
20250214,110800,41395560,3955,3960,3960,3955,9
|
||||
20250214,110700,41359930,3960,3955,3960,3955,51
|
||||
20250214,110600,41157975,3955,3955,3955,3955,0
|
||||
20250214,110500,41157975,3955,3955,3955,3955,3
|
||||
20250214,110400,41146110,3955,3955,3955,3955,1
|
||||
20250214,110300,41142155,3955,3955,3955,3955,27
|
||||
20250214,110200,41035370,3955,3955,3955,3955,3
|
||||
20250214,110100,41023505,3955,3955,3955,3955,2
|
||||
20250214,110000,41015595,3955,3955,3955,3955,50
|
||||
20250214,105900,40817845,3950,3950,3950,3950,1
|
||||
20250214,105800,40813895,3950,3950,3950,3950,2
|
||||
20250214,105700,40805995,3950,3950,3950,3950,1
|
||||
20250214,105600,40802045,3955,3955,3955,3955,50
|
||||
20250214,105500,40604295,3950,3950,3950,3950,2
|
||||
20250214,105400,40596395,3950,3950,3950,3950,1
|
||||
20250214,105300,40592445,3955,3950,3955,3950,134
|
||||
20250214,105200,40062640,3950,3950,3950,3950,4
|
||||
20250214,105100,40046840,3950,3950,3950,3950,3
|
||||
20250214,105000,40034990,3950,3950,3950,3950,1
|
||||
20250214,104900,40031040,3955,3950,3955,3950,10
|
||||
20250214,104800,39991495,3950,3950,3950,3950,2
|
||||
20250214,104700,39983595,3950,3950,3950,3950,0
|
||||
20250214,104600,39983595,3950,3955,3955,3950,51
|
||||
20250214,104500,39781895,3950,3950,3950,3950,3
|
||||
20250214,104400,39770045,3950,3950,3950,3950,0
|
||||
20250214,104300,39770045,3950,3950,3950,3950,1
|
||||
20250214,104200,39766095,3955,3950,3955,3950,52
|
||||
20250214,104100,39560445,3950,3950,3950,3950,76
|
||||
20250214,104000,39260245,3945,3945,3945,3945,2
|
||||
20250214,103900,39252355,3945,3945,3945,3945,89
|
||||
20250214,103800,38901250,3945,3945,3945,3945,78
|
||||
20250214,103700,38593540,3945,3945,3945,3945,24
|
||||
20250214,103600,38498860,3935,3935,3935,3935,5
|
||||
20250214,103500,38479185,3935,3935,3935,3935,3
|
||||
20250214,103400,38467380,3935,3935,3935,3935,2
|
||||
20250214,103300,38459510,3930,3930,3930,3930,28
|
||||
20250214,103200,38349470,3930,3930,3930,3930,32
|
||||
20250214,103100,38223710,3930,3930,3930,3930,0
|
||||
20250214,103000,38223710,3930,3930,3930,3930,1
|
||||
20250214,102900,38219780,3930,3930,3930,3930,1
|
||||
20250214,102800,38215850,3930,3930,3930,3930,0
|
||||
20250214,102700,38215850,3930,3945,3945,3930,3
|
||||
20250214,102600,38204045,3925,3925,3925,3925,1
|
||||
20250214,102500,38200120,3930,3930,3930,3930,478
|
||||
20250214,102400,36321580,3930,3935,3945,3930,802
|
||||
20250214,102300,33158530,3935,3935,3935,3935,99
|
||||
20250214,102200,32768965,3935,3940,3940,3935,138
|
||||
20250214,102100,32225250,3940,3940,3940,3940,53
|
||||
20250214,102000,32016430,3935,3935,3935,3935,23
|
||||
20250214,101900,31925925,3930,3930,3930,3930,50
|
||||
20250214,101800,31729425,3930,3930,3930,3930,0
|
||||
20250214,101700,31729425,3930,3930,3930,3930,0
|
||||
20250214,101600,31729425,3930,3930,3930,3930,0
|
||||
20250214,101500,31729425,3930,3930,3930,3930,13
|
||||
20250214,101400,31678335,3935,3935,3935,3935,50
|
||||
20250214,101300,31481585,3935,3935,3935,3935,102
|
||||
20250214,101200,31080215,3935,3940,3940,3935,18
|
||||
20250214,101100,31009300,3940,3940,3940,3940,3
|
||||
20250214,101000,30997480,3940,3940,3940,3940,311
|
||||
20250214,100900,29772140,3950,3950,3950,3950,107
|
||||
20250214,100800,29349490,3955,3955,3955,3955,25
|
||||
20250214,100700,29250615,3950,3950,3950,3950,1
|
||||
20250214,100600,29246665,3950,3950,3950,3950,9
|
||||
20250214,100500,29211115,3950,3955,3955,3950,10
|
||||
20250214,100400,29171570,3965,3965,3965,3945,848
|
||||
20250214,100300,25814495,3970,3970,3970,3970,50
|
||||
20250214,100200,25615995,3965,3965,3965,3965,0
|
||||
20250214,100100,25615995,3965,3965,3965,3965,2
|
||||
20250214,100000,25608065,3975,3975,3975,3975,50
|
||||
20250214,095900,25409315,3975,3975,3975,3975,1
|
||||
20250214,095800,25405340,3965,3965,3965,3965,0
|
||||
20250214,095700,25405340,3965,3965,3965,3965,0
|
||||
20250214,095600,25405340,3965,3965,3965,3965,50
|
||||
20250214,095500,25207090,3965,3965,3965,3965,0
|
||||
20250214,095400,25207090,3965,3965,3970,3965,118
|
||||
20250214,095300,24739215,3965,3965,3965,3965,27
|
||||
20250214,095200,24632160,3960,3960,3960,3960,1
|
||||
20250214,095100,24628200,3960,3960,3960,3960,2
|
||||
20250214,095000,24620280,3975,3975,3975,3975,0
|
||||
20250214,094900,24620280,3975,3975,3975,3975,101
|
||||
20250214,094800,24218805,3955,3955,3955,3955,0
|
||||
20250214,094700,24218805,3955,3955,3955,3955,0
|
||||
20250214,094600,24218805,3955,3955,3955,3955,0
|
||||
20250214,094500,24218805,3955,3955,3955,3955,1
|
||||
20250214,094400,24214850,3960,3960,3960,3960,0
|
||||
20250214,094300,24214850,3960,3960,3960,3960,33
|
||||
20250214,094200,24084170,3955,3955,3955,3955,2
|
||||
20250214,094100,24076260,3955,3955,3955,3955,4
|
||||
20250214,094000,24060440,3955,3955,3955,3955,0
|
||||
20250214,093900,24060440,3955,3955,3955,3955,0
|
||||
20250214,093800,24060440,3955,3955,3955,3955,0
|
||||
20250214,093700,24060440,3955,3965,3965,3955,150
|
||||
20250214,093600,23466305,3965,3965,3965,3965,20
|
||||
20250214,093500,23387005,3970,3970,3970,3970,50
|
||||
20250214,093400,23188505,3965,3965,3965,3965,0
|
||||
20250214,093300,23188505,3965,3965,3965,3965,6
|
||||
20250214,093200,23164715,3965,3975,3975,3965,101
|
||||
20250214,093100,22763250,3975,3975,3975,3970,4
|
||||
20250214,093000,22747355,3970,3965,3970,3965,52
|
||||
20250214,092900,22540930,3970,3970,3970,3970,77
|
||||
20250214,092800,22235240,3970,3970,3970,3970,100
|
||||
20250214,092700,21838240,3970,3970,3970,3970,0
|
||||
20250214,092600,21838240,3970,3970,3970,3970,1
|
||||
20250214,092500,21834270,3965,3955,3970,3955,45
|
||||
20250214,092400,21655700,3955,3955,3955,3955,0
|
||||
20250214,092300,21655700,3955,3955,3955,3955,30
|
||||
20250214,092200,21537050,3945,3945,3945,3945,1
|
||||
20250214,092100,21533105,3945,3945,3945,3945,3
|
||||
20250214,092000,21521270,3945,3945,3945,3945,4
|
||||
20250214,091900,21505490,3945,3955,3955,3945,301
|
||||
20250214,091800,20316045,3945,3945,3945,3945,0
|
||||
20250214,091700,20316045,3945,3945,3945,3945,0
|
||||
20250214,091600,20316045,3945,3945,3945,3945,0
|
||||
20250214,091500,20316045,3945,3945,3945,3945,1
|
||||
20250214,091400,20312100,3945,3960,3960,3945,182
|
||||
20250214,091300,19591875,3965,3955,3965,3955,69
|
||||
20250214,091200,19318560,3955,3955,3955,3955,1
|
||||
20250214,091100,19314605,3970,3955,3970,3955,650
|
||||
20250214,091000,16734715,3945,3945,3945,3945,250
|
||||
20250214,090900,15748465,3960,3965,3965,3960,214
|
||||
20250214,090800,14900745,3970,3970,3970,3970,0
|
||||
20250214,090700,14900745,3970,3970,3970,3970,267
|
||||
20250214,090600,13840755,3980,3980,3980,3980,0
|
||||
20250214,090500,13840755,3980,3980,3980,3980,153
|
||||
20250214,090400,13231815,3980,3965,3980,3965,481
|
||||
20250214,090300,11319755,3960,3945,3960,3945,1850
|
||||
20250214,090200,4018795,3940,3940,3940,3940,49
|
||||
20250214,090100,3825735,3935,3935,3935,3935,1
|
||||
20250214,090000,3821800,3940,3940,3940,3940,970
|
||||
|
Reference in New Issue
Block a user