Update 2025-02-14 2854 candle_min
This commit is contained in:
595
009180/min/candle-20250214.csv
Normal file
595
009180/min/candle-20250214.csv
Normal file
@@ -0,0 +1,595 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,185300,172060085,2215,2215,2215,2215,2920
|
||||
20250214,185200,172060085,2215,2215,2215,2215,0
|
||||
20250214,185100,172060085,2215,2215,2215,2215,0
|
||||
20250214,185000,172060085,2215,2215,2215,2215,0
|
||||
20250214,184900,172060085,2215,2215,2215,2215,0
|
||||
20250214,184800,172060085,2215,2215,2215,2215,0
|
||||
20250214,184700,172060085,2215,2215,2215,2215,0
|
||||
20250214,184600,172060085,2215,2215,2215,2215,0
|
||||
20250214,184500,172060085,2215,2215,2215,2215,0
|
||||
20250214,184400,172060085,2215,2215,2215,2215,0
|
||||
20250214,184300,172060085,2215,2215,2215,2215,0
|
||||
20250214,184200,172060085,2215,2215,2215,2215,0
|
||||
20250214,184100,172060085,2215,2215,2215,2215,0
|
||||
20250214,184000,172060085,2215,2215,2215,2215,0
|
||||
20250214,183900,172060085,2215,2215,2215,2215,0
|
||||
20250214,183800,172060085,2215,2215,2215,2215,0
|
||||
20250214,183700,172060085,2215,2215,2215,2215,0
|
||||
20250214,183600,172060085,2215,2215,2215,2215,0
|
||||
20250214,183500,172060085,2215,2215,2215,2215,0
|
||||
20250214,183400,172060085,2215,2215,2215,2215,0
|
||||
20250214,183300,172060085,2215,2215,2215,2215,0
|
||||
20250214,183200,172060085,2215,2215,2215,2215,0
|
||||
20250214,183100,172060085,2215,2215,2215,2215,0
|
||||
20250214,183000,172060085,2215,2215,2215,2215,0
|
||||
20250214,182900,172060085,2215,2215,2215,2215,0
|
||||
20250214,182800,172060085,2215,2215,2215,2215,0
|
||||
20250214,182700,172060085,2215,2215,2215,2215,0
|
||||
20250214,182600,172060085,2215,2215,2215,2215,0
|
||||
20250214,182500,172060085,2215,2215,2215,2215,0
|
||||
20250214,182400,172060085,2215,2215,2215,2215,0
|
||||
20250214,182300,172060085,2215,2215,2215,2215,2920
|
||||
20250214,182200,172060085,2215,2215,2215,2215,0
|
||||
20250214,182100,172060085,2215,2215,2215,2215,0
|
||||
20250214,182000,172060085,2215,2215,2215,2215,0
|
||||
20250214,181900,172060085,2215,2215,2215,2215,0
|
||||
20250214,181800,172060085,2215,2215,2215,2215,0
|
||||
20250214,181700,172060085,2215,2215,2215,2215,0
|
||||
20250214,181600,172060085,2215,2215,2215,2215,0
|
||||
20250214,181500,172060085,2215,2215,2215,2215,0
|
||||
20250214,181400,172060085,2215,2215,2215,2215,0
|
||||
20250214,181300,172060085,2215,2215,2215,2215,0
|
||||
20250214,181200,172060085,2215,2215,2215,2215,0
|
||||
20250214,181100,172060085,2215,2215,2215,2215,0
|
||||
20250214,181000,172060085,2215,2215,2215,2215,0
|
||||
20250214,180900,172060085,2215,2215,2215,2215,0
|
||||
20250214,180800,172060085,2215,2215,2215,2215,0
|
||||
20250214,180700,172060085,2215,2215,2215,2215,0
|
||||
20250214,180600,172060085,2215,2215,2215,2215,0
|
||||
20250214,180500,172060085,2215,2215,2215,2215,0
|
||||
20250214,180400,172060085,2215,2215,2215,2215,0
|
||||
20250214,180300,172060085,2215,2215,2215,2215,0
|
||||
20250214,180200,172060085,2215,2215,2215,2215,0
|
||||
20250214,180100,172060085,2215,2215,2215,2215,0
|
||||
20250214,180000,172060085,2215,2215,2215,2215,0
|
||||
20250214,175900,172060085,2215,2215,2215,2215,0
|
||||
20250214,175800,172060085,2215,2215,2215,2215,0
|
||||
20250214,175700,172060085,2215,2215,2215,2215,0
|
||||
20250214,175600,172060085,2215,2215,2215,2215,0
|
||||
20250214,175500,172060085,2215,2215,2215,2215,0
|
||||
20250214,175400,172060085,2215,2215,2215,2215,0
|
||||
20250214,175300,172060085,2215,2215,2215,2215,2920
|
||||
20250214,175200,172060085,2215,2215,2215,2215,0
|
||||
20250214,175100,172060085,2215,2215,2215,2215,0
|
||||
20250214,175000,172060085,2215,2215,2215,2215,0
|
||||
20250214,174900,172060085,2215,2215,2215,2215,0
|
||||
20250214,174800,172060085,2215,2215,2215,2215,0
|
||||
20250214,174700,172060085,2215,2215,2215,2215,0
|
||||
20250214,174600,172060085,2215,2215,2215,2215,0
|
||||
20250214,174500,172060085,2215,2215,2215,2215,0
|
||||
20250214,174400,172060085,2215,2215,2215,2215,0
|
||||
20250214,174300,172060085,2215,2215,2215,2215,0
|
||||
20250214,174200,172060085,2215,2215,2215,2215,0
|
||||
20250214,174100,172060085,2215,2215,2215,2215,0
|
||||
20250214,174000,172060085,2215,2215,2215,2215,0
|
||||
20250214,173900,172060085,2215,2215,2215,2215,0
|
||||
20250214,173800,172060085,2215,2215,2215,2215,0
|
||||
20250214,173700,172060085,2215,2215,2215,2215,0
|
||||
20250214,173600,172060085,2215,2215,2215,2215,0
|
||||
20250214,173500,172060085,2215,2215,2215,2215,0
|
||||
20250214,173400,172060085,2215,2215,2215,2215,0
|
||||
20250214,173300,172060085,2215,2215,2215,2215,0
|
||||
20250214,173200,172060085,2215,2215,2215,2215,0
|
||||
20250214,173100,172060085,2215,2215,2215,2215,0
|
||||
20250214,173000,172060085,2215,2215,2215,2215,0
|
||||
20250214,172900,172060085,2215,2215,2215,2215,0
|
||||
20250214,172800,172060085,2215,2215,2215,2215,0
|
||||
20250214,172700,172060085,2215,2215,2215,2215,0
|
||||
20250214,172600,172060085,2215,2215,2215,2215,0
|
||||
20250214,172500,172060085,2215,2215,2215,2215,0
|
||||
20250214,172400,172060085,2215,2215,2215,2215,0
|
||||
20250214,172300,172060085,2215,2215,2215,2215,2920
|
||||
20250214,172200,172060085,2215,2215,2215,2215,0
|
||||
20250214,172100,172060085,2215,2215,2215,2215,0
|
||||
20250214,172000,172060085,2215,2215,2215,2215,0
|
||||
20250214,171900,172060085,2215,2215,2215,2215,0
|
||||
20250214,171800,172060085,2215,2215,2215,2215,0
|
||||
20250214,171700,172060085,2215,2215,2215,2215,0
|
||||
20250214,171600,172060085,2215,2215,2215,2215,0
|
||||
20250214,171500,172060085,2215,2215,2215,2215,0
|
||||
20250214,171400,172060085,2215,2215,2215,2215,0
|
||||
20250214,171300,172060085,2215,2215,2215,2215,0
|
||||
20250214,171200,172060085,2215,2215,2215,2215,0
|
||||
20250214,171100,172060085,2215,2215,2215,2215,0
|
||||
20250214,171000,172060085,2215,2215,2215,2215,0
|
||||
20250214,170900,172060085,2215,2215,2215,2215,0
|
||||
20250214,170800,172060085,2215,2215,2215,2215,0
|
||||
20250214,170700,172060085,2215,2215,2215,2215,0
|
||||
20250214,170600,172060085,2215,2215,2215,2215,0
|
||||
20250214,170500,172060085,2215,2215,2215,2215,0
|
||||
20250214,170400,172060085,2215,2215,2215,2215,0
|
||||
20250214,170300,172060085,2215,2215,2215,2215,0
|
||||
20250214,170200,172060085,2215,2215,2215,2215,0
|
||||
20250214,170100,172060085,2215,2215,2215,2215,0
|
||||
20250214,170000,172060085,2215,2215,2215,2215,0
|
||||
20250214,165900,172060085,2215,2215,2215,2215,0
|
||||
20250214,165800,172060085,2215,2215,2215,2215,0
|
||||
20250214,165700,172060085,2215,2215,2215,2215,0
|
||||
20250214,165600,172060085,2215,2215,2215,2215,0
|
||||
20250214,165500,172060085,2215,2215,2215,2215,0
|
||||
20250214,165400,172060085,2215,2215,2215,2215,0
|
||||
20250214,165300,172060085,2215,2215,2215,2215,2920
|
||||
20250214,165200,172060085,2215,2215,2215,2215,0
|
||||
20250214,165100,172060085,2215,2215,2215,2215,0
|
||||
20250214,165000,172060085,2215,2215,2215,2215,0
|
||||
20250214,164900,172060085,2215,2215,2215,2215,0
|
||||
20250214,164800,172060085,2215,2215,2215,2215,0
|
||||
20250214,164700,172060085,2215,2215,2215,2215,0
|
||||
20250214,164600,172060085,2215,2215,2215,2215,0
|
||||
20250214,164500,172060085,2215,2215,2215,2215,0
|
||||
20250214,164400,172060085,2215,2215,2215,2215,0
|
||||
20250214,164300,172060085,2215,2215,2215,2215,0
|
||||
20250214,164200,172060085,2215,2215,2215,2215,0
|
||||
20250214,164100,172060085,2215,2215,2215,2215,0
|
||||
20250214,164000,172060085,2215,2215,2215,2215,0
|
||||
20250214,163900,172060085,2215,2215,2215,2215,0
|
||||
20250214,163800,172060085,2215,2215,2215,2215,0
|
||||
20250214,163700,172060085,2215,2215,2215,2215,0
|
||||
20250214,163600,172060085,2215,2215,2215,2215,0
|
||||
20250214,163500,172060085,2215,2215,2215,2215,0
|
||||
20250214,163400,172060085,2215,2215,2215,2215,0
|
||||
20250214,163300,172060085,2215,2215,2215,2215,0
|
||||
20250214,163200,172060085,2215,2215,2215,2215,0
|
||||
20250214,163100,172060085,2215,2215,2215,2215,0
|
||||
20250214,163000,172060085,2215,2215,2215,2215,0
|
||||
20250214,162900,172060085,2215,2215,2215,2215,0
|
||||
20250214,162800,172060085,2215,2215,2215,2215,0
|
||||
20250214,162700,172060085,2215,2215,2215,2215,0
|
||||
20250214,162600,172060085,2215,2215,2215,2215,0
|
||||
20250214,162500,172060085,2215,2215,2215,2215,0
|
||||
20250214,162400,172060085,2215,2215,2215,2215,0
|
||||
20250214,162300,172060085,2215,2215,2215,2215,2920
|
||||
20250214,162200,172060085,2215,2215,2215,2215,0
|
||||
20250214,162100,172060085,2215,2215,2215,2215,0
|
||||
20250214,162000,172060085,2215,2215,2215,2215,0
|
||||
20250214,161900,172060085,2215,2215,2215,2215,0
|
||||
20250214,161800,172060085,2215,2215,2215,2215,0
|
||||
20250214,161700,172060085,2215,2215,2215,2215,0
|
||||
20250214,161600,172060085,2215,2215,2215,2215,0
|
||||
20250214,161500,172060085,2215,2215,2215,2215,0
|
||||
20250214,161400,172060085,2215,2215,2215,2215,0
|
||||
20250214,161300,172060085,2215,2215,2215,2215,0
|
||||
20250214,161200,172060085,2215,2215,2215,2215,0
|
||||
20250214,161100,172060085,2215,2215,2215,2215,0
|
||||
20250214,161000,172060085,2215,2215,2215,2215,0
|
||||
20250214,160900,172060085,2215,2215,2215,2215,0
|
||||
20250214,160800,172060085,2215,2215,2215,2215,0
|
||||
20250214,160700,172060085,2215,2215,2215,2215,0
|
||||
20250214,160600,172060085,2215,2215,2215,2215,0
|
||||
20250214,160500,172060085,2215,2215,2215,2215,0
|
||||
20250214,160400,172060085,2215,2215,2215,2215,0
|
||||
20250214,160300,172060085,2215,2215,2215,2215,0
|
||||
20250214,160200,172060085,2215,2215,2215,2215,0
|
||||
20250214,160100,172060085,2215,2215,2215,2215,0
|
||||
20250214,160000,172060085,2215,2215,2215,2215,0
|
||||
20250214,155900,172060085,2215,2215,2215,2215,0
|
||||
20250214,155800,172060085,2215,2215,2215,2215,0
|
||||
20250214,155700,172060085,2215,2215,2215,2215,0
|
||||
20250214,155600,172060085,2215,2215,2215,2215,0
|
||||
20250214,155500,172060085,2215,2215,2215,2215,0
|
||||
20250214,155400,172060085,2215,2215,2215,2215,0
|
||||
20250214,155300,172060085,2215,2215,2215,2215,2920
|
||||
20250214,155200,172060085,2215,2215,2215,2215,0
|
||||
20250214,155100,172060085,2215,2215,2215,2215,0
|
||||
20250214,155000,172060085,2215,2215,2215,2215,0
|
||||
20250214,154900,172060085,2215,2215,2215,2215,0
|
||||
20250214,154800,172060085,2215,2215,2215,2215,0
|
||||
20250214,154700,172060085,2215,2215,2215,2215,0
|
||||
20250214,154600,172060085,2215,2215,2215,2215,0
|
||||
20250214,154500,172060085,2215,2215,2215,2215,0
|
||||
20250214,154400,172060085,2215,2215,2215,2215,0
|
||||
20250214,154300,172060085,2215,2215,2215,2215,0
|
||||
20250214,154200,172060085,2215,2215,2215,2215,0
|
||||
20250214,154100,172060085,2215,2215,2215,2215,0
|
||||
20250214,154000,172060085,2215,2215,2215,2215,0
|
||||
20250214,153900,172060085,2215,2215,2215,2215,0
|
||||
20250214,153800,172060085,2215,2215,2215,2215,0
|
||||
20250214,153700,172060085,2215,2215,2215,2215,0
|
||||
20250214,153600,172060085,2215,2215,2215,2215,0
|
||||
20250214,153500,172060085,2215,2215,2215,2215,0
|
||||
20250214,153400,172060085,2215,2215,2215,2215,0
|
||||
20250214,153300,172060085,2215,2215,2215,2215,0
|
||||
20250214,153200,172060085,2215,2215,2215,2215,0
|
||||
20250214,153100,172060085,2215,2215,2215,2215,0
|
||||
20250214,153000,172060085,2215,2215,2215,2215,2920
|
||||
20250214,152900,165592285,2215,2215,2215,2215,0
|
||||
20250214,152800,165592285,2215,2215,2215,2215,0
|
||||
20250214,152700,165592285,2215,2215,2215,2215,0
|
||||
20250214,152600,165592285,2215,2215,2215,2215,0
|
||||
20250214,152500,165592285,2215,2215,2215,2215,0
|
||||
20250214,152400,165592285,2215,2215,2215,2215,0
|
||||
20250214,152300,165592285,2215,2215,2215,2215,0
|
||||
20250214,152200,165592285,2215,2215,2215,2215,0
|
||||
20250214,152100,165592285,2215,2215,2215,2215,0
|
||||
20250214,152000,165592285,2215,2215,2215,2215,0
|
||||
20250214,151900,165592285,2215,2215,2215,2215,0
|
||||
20250214,151800,165592285,2215,2215,2215,2215,0
|
||||
20250214,151700,165592285,2215,2215,2220,2215,225
|
||||
20250214,151600,165093405,2220,2220,2220,2220,7
|
||||
20250214,151500,165077865,2215,2215,2215,2215,751
|
||||
20250214,151400,163414400,2215,2215,2215,2215,6
|
||||
20250214,151300,163401110,2215,2215,2215,2215,5
|
||||
20250214,151200,163390035,2220,2220,2220,2220,0
|
||||
20250214,151100,163390035,2220,2220,2220,2220,0
|
||||
20250214,151000,163390035,2220,2220,2220,2220,1
|
||||
20250214,150900,163387815,2215,2215,2215,2215,0
|
||||
20250214,150800,163387815,2215,2215,2215,2215,0
|
||||
20250214,150700,163387815,2215,2215,2215,2215,219
|
||||
20250214,150600,162902730,2220,2220,2220,2220,1044
|
||||
20250214,150500,160585050,2215,2215,2215,2215,0
|
||||
20250214,150400,160585050,2215,2215,2215,2215,0
|
||||
20250214,150300,160585050,2215,2215,2215,2215,0
|
||||
20250214,150200,160585050,2215,2215,2215,2215,0
|
||||
20250214,150100,160585050,2215,2215,2215,2215,0
|
||||
20250214,150000,160585050,2215,2215,2215,2215,1
|
||||
20250214,145900,160582835,2215,2215,2215,2215,0
|
||||
20250214,145800,160582835,2215,2215,2215,2215,1000
|
||||
20250214,145700,158367835,2220,2220,2220,2220,0
|
||||
20250214,145600,158367835,2220,2220,2220,2220,0
|
||||
20250214,145500,158367835,2220,2220,2220,2220,0
|
||||
20250214,145400,158367835,2220,2220,2220,2220,91
|
||||
20250214,145300,158165815,2215,2215,2215,2215,5
|
||||
20250214,145200,158154740,2220,2220,2220,2220,0
|
||||
20250214,145100,158154740,2220,2215,2220,2215,1030
|
||||
20250214,145000,155868290,2210,2220,2220,2210,11
|
||||
20250214,144900,155843970,2210,2210,2210,2210,1
|
||||
20250214,144800,155841760,2210,2210,2210,2210,2
|
||||
20250214,144700,155837340,2220,2215,2220,2215,8058
|
||||
20250214,144600,137957725,2215,2215,2215,2215,0
|
||||
20250214,144500,137957725,2215,2210,2215,2210,7
|
||||
20250214,144400,137942250,2210,2210,2210,2210,66
|
||||
20250214,144300,137796390,2215,2215,2215,2215,1
|
||||
20250214,144200,137794175,2210,2210,2210,2210,1242
|
||||
20250214,144100,135049355,2210,2210,2210,2210,0
|
||||
20250214,144000,135049355,2210,2210,2210,2210,0
|
||||
20250214,143900,135049355,2210,2210,2210,2210,10
|
||||
20250214,143800,135027255,2210,2210,2210,2210,0
|
||||
20250214,143700,135027255,2210,2210,2210,2210,1828
|
||||
20250214,143600,130987375,2210,2210,2210,2210,1666
|
||||
20250214,143500,127305515,2210,2210,2210,2210,46
|
||||
20250214,143400,127203855,2210,2210,2210,2210,0
|
||||
20250214,143300,127203855,2210,2210,2210,2210,10
|
||||
20250214,143200,127181755,2210,2210,2210,2210,1551
|
||||
20250214,143100,123754045,2210,2210,2210,2210,1009
|
||||
20250214,143000,121524155,2215,2215,2215,2215,0
|
||||
20250214,142900,121524155,2215,2215,2215,2215,0
|
||||
20250214,142800,121524155,2215,2215,2215,2215,0
|
||||
20250214,142700,121524155,2215,2215,2215,2215,16
|
||||
20250214,142600,121488715,2215,2215,2215,2215,0
|
||||
20250214,142500,121488715,2215,2215,2215,2215,0
|
||||
20250214,142400,121488715,2215,2215,2215,2215,62
|
||||
20250214,142300,121351385,2215,2215,2215,2215,3
|
||||
20250214,142200,121344740,2210,2220,2220,2210,503
|
||||
20250214,142100,120233080,2220,2220,2220,2220,0
|
||||
20250214,142000,120233080,2220,2220,2220,2220,0
|
||||
20250214,141900,120233080,2220,2220,2220,2220,0
|
||||
20250214,141800,120233080,2220,2220,2220,2220,0
|
||||
20250214,141700,120233080,2220,2220,2220,2220,0
|
||||
20250214,141600,120233080,2220,2220,2220,2220,0
|
||||
20250214,141500,120233080,2220,2220,2220,2220,163
|
||||
20250214,141400,119871220,2220,2220,2220,2220,0
|
||||
20250214,141300,119871220,2220,2220,2220,2220,0
|
||||
20250214,141200,119871220,2220,2220,2220,2220,0
|
||||
20250214,141100,119871220,2220,2220,2220,2220,0
|
||||
20250214,141000,119871220,2220,2220,2220,2220,9
|
||||
20250214,140900,119851240,2220,2220,2220,2220,0
|
||||
20250214,140800,119851240,2220,2220,2220,2220,0
|
||||
20250214,140700,119851240,2220,2220,2220,2220,1
|
||||
20250214,140600,119849020,2210,2215,2215,2210,625
|
||||
20250214,140500,118467765,2215,2215,2215,2215,0
|
||||
20250214,140400,118467765,2215,2215,2215,2215,2543
|
||||
20250214,140300,112835020,2215,2215,2215,2215,0
|
||||
20250214,140200,112835020,2215,2215,2215,2215,0
|
||||
20250214,140100,112835020,2215,2215,2215,2215,0
|
||||
20250214,140000,112835020,2215,2215,2215,2215,1991
|
||||
20250214,135900,108424955,2215,2215,2215,2215,422
|
||||
20250214,135800,107490225,2215,2215,2215,2215,0
|
||||
20250214,135700,107490225,2215,2215,2215,2215,0
|
||||
20250214,135600,107490225,2215,2215,2215,2215,0
|
||||
20250214,135500,107490225,2215,2215,2215,2215,0
|
||||
20250214,135400,107490225,2215,2215,2215,2215,0
|
||||
20250214,135300,107490225,2215,2215,2215,2215,0
|
||||
20250214,135200,107490225,2215,2215,2215,2215,0
|
||||
20250214,135100,107490225,2215,2215,2215,2215,200
|
||||
20250214,135000,107047225,2215,2215,2215,2215,0
|
||||
20250214,134900,107047225,2215,2215,2215,2215,1
|
||||
20250214,134800,107045010,2205,2205,2205,2205,0
|
||||
20250214,134700,107045010,2205,2205,2205,2205,231
|
||||
20250214,134600,106535655,2210,2210,2210,2210,0
|
||||
20250214,134500,106535655,2210,2210,2210,2210,269
|
||||
20250214,134400,105941165,2215,2215,2215,2215,0
|
||||
20250214,134300,105941165,2215,2215,2215,2215,0
|
||||
20250214,134200,105941165,2215,2215,2215,2215,1
|
||||
20250214,134100,105938950,2215,2215,2215,2215,0
|
||||
20250214,134000,105938950,2215,2210,2215,2210,1232
|
||||
20250214,133900,103216225,2205,2205,2205,2205,0
|
||||
20250214,133800,103216225,2205,2205,2205,2205,1904
|
||||
20250214,133700,99017905,2210,2210,2210,2210,34
|
||||
20250214,133600,98942765,2205,2205,2205,2205,0
|
||||
20250214,133500,98942765,2205,2210,2210,2205,187
|
||||
20250214,133400,98530425,2210,2210,2210,2210,3
|
||||
20250214,133300,98523795,2210,2210,2210,2210,872
|
||||
20250214,133200,96596675,2215,2215,2215,2215,1
|
||||
20250214,133100,96594460,2210,2210,2210,2210,189
|
||||
20250214,133000,96176770,2210,2210,2210,2210,87
|
||||
20250214,132900,95984500,2205,2205,2205,2205,2000
|
||||
20250214,132800,91574500,2205,2205,2205,2205,1100
|
||||
20250214,132700,89149000,2205,2205,2205,2205,45
|
||||
20250214,132600,89049775,2215,2215,2215,2215,0
|
||||
20250214,132500,89049775,2215,2215,2215,2215,0
|
||||
20250214,132400,89049775,2215,2215,2215,2215,0
|
||||
20250214,132300,89049775,2215,2215,2215,2215,0
|
||||
20250214,132200,89049775,2215,2215,2215,2215,1
|
||||
20250214,132100,89047560,2205,2205,2205,2205,2831
|
||||
20250214,132000,82805205,2210,2210,2210,2210,979
|
||||
20250214,131900,80641615,2215,2215,2215,2215,0
|
||||
20250214,131800,80641615,2215,2215,2215,2215,0
|
||||
20250214,131700,80641615,2215,2215,2215,2215,0
|
||||
20250214,131600,80641615,2215,2215,2215,2215,0
|
||||
20250214,131500,80641615,2215,2215,2215,2215,0
|
||||
20250214,131400,80641615,2215,2215,2215,2215,0
|
||||
20250214,131300,80641615,2215,2215,2215,2215,3
|
||||
20250214,131200,80634970,2210,2210,2210,2210,0
|
||||
20250214,131100,80634970,2210,2210,2210,2210,775
|
||||
20250214,131000,78922220,2210,2210,2210,2210,0
|
||||
20250214,130900,78922220,2210,2210,2210,2210,721
|
||||
20250214,130800,77328810,2210,2210,2210,2210,0
|
||||
20250214,130700,77328810,2210,2210,2210,2210,0
|
||||
20250214,130600,77328810,2210,2210,2210,2210,1
|
||||
20250214,130500,77326600,2210,2210,2210,2210,0
|
||||
20250214,130400,77326600,2210,2210,2210,2210,3
|
||||
20250214,130300,77319970,2215,2215,2215,2215,0
|
||||
20250214,130200,77319970,2215,2215,2215,2215,0
|
||||
20250214,130100,77319970,2215,2215,2215,2215,60
|
||||
20250214,130000,77187070,2215,2215,2215,2215,1
|
||||
20250214,125900,77184855,2210,2215,2215,2210,911
|
||||
20250214,125800,75171520,2215,2215,2215,2215,0
|
||||
20250214,125700,75171520,2215,2215,2215,2215,3000
|
||||
20250214,125600,68526520,2220,2220,2220,2220,0
|
||||
20250214,125500,68526520,2220,2220,2220,2220,0
|
||||
20250214,125400,68526520,2220,2220,2220,2220,1
|
||||
20250214,125300,68524300,2215,2215,2215,2215,0
|
||||
20250214,125200,68524300,2215,2215,2215,2215,0
|
||||
20250214,125100,68524300,2215,2215,2215,2215,1
|
||||
20250214,125000,68522085,2220,2220,2220,2220,0
|
||||
20250214,124900,68522085,2220,2220,2220,2220,0
|
||||
20250214,124800,68522085,2220,2220,2220,2220,0
|
||||
20250214,124700,68522085,2220,2220,2220,2220,0
|
||||
20250214,124600,68522085,2220,2220,2220,2220,0
|
||||
20250214,124500,68522085,2220,2220,2220,2220,0
|
||||
20250214,124400,68522085,2220,2220,2220,2220,0
|
||||
20250214,124300,68522085,2220,2215,2220,2215,10
|
||||
20250214,124200,68499930,2220,2220,2220,2220,0
|
||||
20250214,124100,68499930,2220,2220,2220,2220,0
|
||||
20250214,124000,68499930,2220,2210,2220,2210,303
|
||||
20250214,123900,67830270,2215,2215,2215,2215,0
|
||||
20250214,123800,67830270,2215,2215,2215,2215,80
|
||||
20250214,123700,67653070,2215,2215,2215,2215,225
|
||||
20250214,123600,67154695,2210,2210,2210,2210,0
|
||||
20250214,123500,67154695,2210,2210,2210,2210,3
|
||||
20250214,123400,67148065,2215,2215,2215,2215,0
|
||||
20250214,123300,67148065,2215,2215,2215,2215,0
|
||||
20250214,123200,67148065,2215,2215,2215,2215,1
|
||||
20250214,123100,67145850,2210,2215,2215,2210,300
|
||||
20250214,123000,66482580,2215,2215,2215,2215,0
|
||||
20250214,122900,66482580,2215,2215,2215,2215,0
|
||||
20250214,122800,66482580,2215,2215,2215,2215,735
|
||||
20250214,122700,64854555,2220,2220,2220,2220,0
|
||||
20250214,122600,64854555,2220,2220,2220,2220,2
|
||||
20250214,122500,64850115,2220,2220,2220,2220,3
|
||||
20250214,122400,64843455,2220,2220,2220,2220,0
|
||||
20250214,122300,64843455,2220,2220,2220,2220,0
|
||||
20250214,122200,64843455,2220,2220,2220,2220,0
|
||||
20250214,122100,64843455,2220,2220,2220,2220,0
|
||||
20250214,122000,64843455,2220,2215,2220,2215,301
|
||||
20250214,121900,64176735,2210,2210,2210,2210,1
|
||||
20250214,121800,64174525,2210,2210,2210,2210,40
|
||||
20250214,121700,64086125,2210,2210,2210,2210,0
|
||||
20250214,121600,64086125,2210,2210,2210,2210,0
|
||||
20250214,121500,64086125,2210,2210,2210,2210,0
|
||||
20250214,121400,64086125,2210,2210,2210,2210,0
|
||||
20250214,121300,64086125,2210,2210,2210,2210,0
|
||||
20250214,121200,64086125,2210,2210,2210,2210,236
|
||||
20250214,121100,63564565,2210,2210,2210,2210,0
|
||||
20250214,121000,63564565,2210,2210,2210,2210,0
|
||||
20250214,120900,63564565,2210,2210,2210,2210,731
|
||||
20250214,120800,61949055,2210,2210,2210,2210,312
|
||||
20250214,120700,61259535,2210,2210,2210,2210,95
|
||||
20250214,120600,61049585,2215,2215,2215,2215,0
|
||||
20250214,120500,61049585,2215,2215,2215,2215,0
|
||||
20250214,120400,61049585,2215,2215,2215,2215,0
|
||||
20250214,120300,61049585,2215,2215,2215,2215,0
|
||||
20250214,120200,61049585,2215,2215,2215,2215,0
|
||||
20250214,120100,61049585,2215,2215,2215,2215,0
|
||||
20250214,120000,61049585,2215,2215,2215,2215,0
|
||||
20250214,115900,61049585,2215,2215,2215,2215,5
|
||||
20250214,115800,61038510,2215,2215,2215,2215,3
|
||||
20250214,115700,61031865,2210,2210,2210,2210,0
|
||||
20250214,115600,61031865,2210,2210,2210,2210,0
|
||||
20250214,115500,61031865,2210,2210,2210,2210,1
|
||||
20250214,115400,61029655,2205,2205,2205,2205,0
|
||||
20250214,115300,61029655,2205,2205,2205,2205,0
|
||||
20250214,115200,61029655,2205,2205,2205,2205,0
|
||||
20250214,115100,61029655,2205,2205,2205,2205,0
|
||||
20250214,115000,61029655,2205,2205,2205,2205,0
|
||||
20250214,114900,61029655,2205,2205,2205,2205,0
|
||||
20250214,114800,61029655,2205,2205,2205,2205,0
|
||||
20250214,114700,61029655,2205,2215,2215,2205,540
|
||||
20250214,114600,59836675,2215,2215,2215,2215,0
|
||||
20250214,114500,59836675,2215,2215,2215,2215,0
|
||||
20250214,114400,59836675,2215,2215,2215,2215,0
|
||||
20250214,114300,59836675,2215,2215,2215,2215,24
|
||||
20250214,114200,59783515,2215,2215,2215,2215,0
|
||||
20250214,114100,59783515,2215,2215,2215,2215,0
|
||||
20250214,114000,59783515,2215,2215,2215,2215,0
|
||||
20250214,113900,59783515,2215,2220,2220,2215,241
|
||||
20250214,113800,59248500,2220,2220,2220,2220,4
|
||||
20250214,113700,59239620,2215,2215,2215,2215,300
|
||||
20250214,113600,58575120,2215,2215,2215,2215,0
|
||||
20250214,113500,58575120,2215,2215,2215,2215,0
|
||||
20250214,113400,58575120,2215,2215,2215,2215,0
|
||||
20250214,113300,58575120,2215,2215,2215,2215,200
|
||||
20250214,113200,58132120,2220,2220,2220,2220,0
|
||||
20250214,113100,58132120,2220,2215,2220,2215,300
|
||||
20250214,113000,57466210,2215,2215,2215,2215,0
|
||||
20250214,112900,57466210,2215,2215,2215,2215,0
|
||||
20250214,112800,57466210,2215,2215,2215,2215,0
|
||||
20250214,112700,57466210,2215,2215,2215,2215,535
|
||||
20250214,112600,56281185,2220,2215,2220,2215,966
|
||||
20250214,112500,54141490,2215,2215,2215,2215,0
|
||||
20250214,112400,54141490,2215,2215,2215,2215,0
|
||||
20250214,112300,54141490,2215,2215,2215,2215,0
|
||||
20250214,112200,54141490,2215,2215,2215,2215,235
|
||||
20250214,112100,53620965,2215,2215,2215,2215,0
|
||||
20250214,112000,53620965,2215,2215,2215,2215,0
|
||||
20250214,111900,53620965,2215,2215,2215,2215,0
|
||||
20250214,111800,53620965,2215,2215,2215,2215,0
|
||||
20250214,111700,53620965,2215,2215,2215,2215,100
|
||||
20250214,111600,53399465,2215,2215,2215,2215,0
|
||||
20250214,111500,53399465,2215,2215,2215,2215,0
|
||||
20250214,111400,53399465,2215,2215,2215,2215,0
|
||||
20250214,111300,53399465,2215,2215,2215,2215,400
|
||||
20250214,111200,52513465,2220,2220,2220,2220,0
|
||||
20250214,111100,52513465,2220,2220,2220,2220,0
|
||||
20250214,111000,52513465,2220,2220,2220,2220,11
|
||||
20250214,110900,52489045,2215,2215,2215,2215,0
|
||||
20250214,110800,52489045,2215,2215,2215,2215,0
|
||||
20250214,110700,52489045,2215,2215,2215,2215,0
|
||||
20250214,110600,52489045,2215,2215,2215,2215,166
|
||||
20250214,110500,52121355,2215,2215,2215,2215,0
|
||||
20250214,110400,52121355,2215,2215,2215,2215,101
|
||||
20250214,110300,51897640,2220,2215,2220,2215,481
|
||||
20250214,110200,50831875,2215,2215,2215,2215,655
|
||||
20250214,110100,49381050,2215,2215,2215,2215,0
|
||||
20250214,110000,49381050,2215,2215,2215,2215,0
|
||||
20250214,105900,49381050,2215,2215,2215,2215,0
|
||||
20250214,105800,49381050,2215,2215,2215,2215,0
|
||||
20250214,105700,49381050,2215,2215,2215,2215,27
|
||||
20250214,105600,49321245,2215,2215,2215,2215,24
|
||||
20250214,105500,49268085,2220,2220,2220,2215,296
|
||||
20250214,105400,48612435,2215,2215,2215,2215,1000
|
||||
20250214,105300,46397435,2210,2210,2210,2210,0
|
||||
20250214,105200,46397435,2210,2210,2210,2210,0
|
||||
20250214,105100,46397435,2210,2210,2210,2210,0
|
||||
20250214,105000,46397435,2210,2210,2210,2210,0
|
||||
20250214,104900,46397435,2210,2210,2210,2210,0
|
||||
20250214,104800,46397435,2210,2210,2210,2210,0
|
||||
20250214,104700,46397435,2210,2210,2210,2210,0
|
||||
20250214,104600,46397435,2210,2210,2210,2210,0
|
||||
20250214,104500,46397435,2210,2210,2210,2210,0
|
||||
20250214,104400,46397435,2210,2210,2210,2210,150
|
||||
20250214,104300,46065935,2210,2210,2210,2210,0
|
||||
20250214,104200,46065935,2210,2210,2210,2210,0
|
||||
20250214,104100,46065935,2210,2210,2210,2210,216
|
||||
20250214,104000,45588575,2210,2210,2210,2210,0
|
||||
20250214,103900,45588575,2210,2210,2210,2210,285
|
||||
20250214,103800,44958725,2210,2210,2210,2210,0
|
||||
20250214,103700,44958725,2210,2210,2210,2210,0
|
||||
20250214,103600,44958725,2210,2210,2210,2210,17
|
||||
20250214,103500,44921155,2210,2210,2210,2210,0
|
||||
20250214,103400,44921155,2210,2210,2210,2210,1
|
||||
20250214,103300,44918945,2210,2210,2210,2210,0
|
||||
20250214,103200,44918945,2210,2210,2210,2210,0
|
||||
20250214,103100,44918945,2210,2210,2210,2210,15
|
||||
20250214,103000,44885795,2210,2210,2210,2210,0
|
||||
20250214,102900,44885795,2210,2210,2210,2210,0
|
||||
20250214,102800,44885795,2210,2215,2215,2210,71
|
||||
20250214,102700,44728585,2215,2215,2215,2215,0
|
||||
20250214,102600,44728585,2215,2215,2215,2215,1
|
||||
20250214,102500,44726370,2210,2210,2210,2210,0
|
||||
20250214,102400,44726370,2210,2210,2210,2210,0
|
||||
20250214,102300,44726370,2210,2210,2210,2210,0
|
||||
20250214,102200,44726370,2210,2210,2210,2210,103
|
||||
20250214,102100,44498740,2215,2215,2215,2215,0
|
||||
20250214,102000,44498740,2215,2215,2215,2215,9
|
||||
20250214,101900,44478805,2220,2220,2220,2220,8
|
||||
20250214,101800,44461045,2220,2220,2220,2220,0
|
||||
20250214,101700,44461045,2220,2215,2220,2215,502
|
||||
20250214,101600,43349105,2210,2210,2210,2210,406
|
||||
20250214,101500,42451845,2210,2210,2210,2210,0
|
||||
20250214,101400,42451845,2210,2210,2210,2210,0
|
||||
20250214,101300,42451845,2210,2210,2210,2210,0
|
||||
20250214,101200,42451845,2210,2210,2210,2210,358
|
||||
20250214,101100,41660665,2220,2210,2220,2210,135
|
||||
20250214,101000,41362305,2205,2205,2205,2205,0
|
||||
20250214,100900,41362305,2205,2205,2205,2205,777
|
||||
20250214,100800,39649020,2205,2205,2205,2205,250
|
||||
20250214,100700,39097770,2210,2210,2210,2210,1
|
||||
20250214,100600,39095560,2205,2205,2205,2205,9
|
||||
20250214,100500,39075715,2205,2205,2205,2205,1
|
||||
20250214,100400,39073510,2210,2210,2210,2210,0
|
||||
20250214,100300,39073510,2210,2205,2210,2205,402
|
||||
20250214,100200,38185600,2205,2215,2215,2205,1265
|
||||
20250214,100100,35390175,2220,2220,2220,2220,0
|
||||
20250214,100000,35390175,2220,2220,2220,2220,148
|
||||
20250214,095900,35061615,2220,2220,2220,2220,3
|
||||
20250214,095800,35054955,2215,2215,2215,2215,72
|
||||
20250214,095700,34895475,2215,2215,2215,2215,6
|
||||
20250214,095600,34882185,2220,2210,2220,2210,448
|
||||
20250214,095500,33890260,2210,2210,2210,2210,100
|
||||
20250214,095400,33669260,2210,2205,2210,2205,600
|
||||
20250214,095300,32345760,2210,2210,2210,2210,1
|
||||
20250214,095200,32343550,2205,2205,2205,2205,0
|
||||
20250214,095100,32343550,2205,2205,2205,2205,0
|
||||
20250214,095000,32343550,2205,2205,2205,2205,10
|
||||
20250214,094900,32321500,2210,2210,2210,2210,0
|
||||
20250214,094800,32321500,2210,2215,2215,2210,187
|
||||
20250214,094700,31907925,2215,2215,2215,2215,0
|
||||
20250214,094600,31907925,2215,2215,2215,2215,0
|
||||
20250214,094500,31907925,2215,2215,2215,2215,12
|
||||
20250214,094400,31881345,2215,2215,2215,2215,5
|
||||
20250214,094300,31870270,2215,2215,2215,2215,100
|
||||
20250214,094200,31648770,2215,2215,2215,2215,0
|
||||
20250214,094100,31648770,2215,2215,2215,2215,0
|
||||
20250214,094000,31648770,2215,2215,2215,2215,200
|
||||
20250214,093900,31205770,2210,2210,2210,2210,20
|
||||
20250214,093800,31161570,2220,2220,2220,2220,1
|
||||
20250214,093700,31159350,2220,2215,2220,2215,27
|
||||
20250214,093600,31099495,2220,2215,2220,2215,364
|
||||
20250214,093500,30292720,2210,2210,2210,2205,1831
|
||||
20250214,093400,26255150,2215,2215,2215,2215,1
|
||||
20250214,093300,26252935,2215,2215,2215,2210,723
|
||||
20250214,093200,24652810,2210,2210,2210,2210,99
|
||||
20250214,093100,24434020,2210,2210,2210,2210,6
|
||||
20250214,093000,24420760,2210,2210,2210,2210,0
|
||||
20250214,092900,24420760,2210,2210,2210,2210,0
|
||||
20250214,092800,24420760,2210,2210,2210,2210,0
|
||||
20250214,092700,24420760,2210,2210,2210,2210,0
|
||||
20250214,092600,24420760,2210,2210,2210,2210,611
|
||||
20250214,092500,23070450,2210,2210,2210,2210,5
|
||||
20250214,092400,23059400,2215,2220,2220,2215,109
|
||||
20250214,092300,22817590,2220,2220,2220,2220,0
|
||||
20250214,092200,22817590,2220,2220,2220,2220,43
|
||||
20250214,092100,22722130,2220,2215,2220,2215,878
|
||||
20250214,092000,20777355,2215,2220,2220,2215,2490
|
||||
20250214,091900,15257905,2220,2220,2220,2220,380
|
||||
20250214,091800,14414305,2220,2220,2220,2220,0
|
||||
20250214,091700,14414305,2220,2225,2225,2220,720
|
||||
20250214,091600,12815595,2225,2225,2225,2225,18
|
||||
20250214,091500,12775545,2225,2225,2225,2225,210
|
||||
20250214,091400,12308295,2220,2215,2220,2215,2490
|
||||
20250214,091300,6780690,2215,2215,2215,2215,75
|
||||
20250214,091200,6614565,2210,2210,2210,2210,85
|
||||
20250214,091100,6426715,2215,2215,2215,2215,0
|
||||
20250214,091000,6426715,2215,2215,2215,2215,0
|
||||
20250214,090900,6426715,2215,2215,2215,2215,0
|
||||
20250214,090800,6426715,2215,2215,2215,2215,0
|
||||
20250214,090700,6426715,2215,2215,2215,2215,741
|
||||
20250214,090600,4785400,2215,2215,2215,2215,150
|
||||
20250214,090500,4453150,2215,2215,2215,2215,75
|
||||
20250214,090400,4287025,2210,2210,2210,2210,887
|
||||
20250214,090300,2326755,2210,2215,2215,2210,68
|
||||
20250214,090200,2176470,2210,2200,2210,2200,245
|
||||
20250214,090100,1636470,2210,2205,2210,2200,270
|
||||
20250214,090000,1040910,2210,2210,2210,2210,471
|
||||
|
Reference in New Issue
Block a user