Update 2025-02-14 2854 candle_min
This commit is contained in:
605
016740/min/candle-20250214.csv
Normal file
605
016740/min/candle-20250214.csv
Normal file
@@ -0,0 +1,605 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,190300,166711225,2835,2835,2835,2835,993
|
||||
20250214,190200,166711225,2835,2835,2835,2835,0
|
||||
20250214,190100,166711225,2835,2835,2835,2835,0
|
||||
20250214,190000,166711225,2835,2835,2835,2835,0
|
||||
20250214,185900,166711225,2835,2835,2835,2835,0
|
||||
20250214,185800,166711225,2835,2835,2835,2835,0
|
||||
20250214,185700,166711225,2835,2835,2835,2835,0
|
||||
20250214,185600,166711225,2835,2835,2835,2835,0
|
||||
20250214,185500,166711225,2835,2835,2835,2835,0
|
||||
20250214,185400,166711225,2835,2835,2835,2835,0
|
||||
20250214,185300,166711225,2835,2835,2835,2835,0
|
||||
20250214,185200,166711225,2835,2835,2835,2835,0
|
||||
20250214,185100,166711225,2835,2835,2835,2835,0
|
||||
20250214,185000,166711225,2835,2835,2835,2835,0
|
||||
20250214,184900,166711225,2835,2835,2835,2835,0
|
||||
20250214,184800,166711225,2835,2835,2835,2835,0
|
||||
20250214,184700,166711225,2835,2835,2835,2835,0
|
||||
20250214,184600,166711225,2835,2835,2835,2835,0
|
||||
20250214,184500,166711225,2835,2835,2835,2835,0
|
||||
20250214,184400,166711225,2835,2835,2835,2835,0
|
||||
20250214,184300,166711225,2835,2835,2835,2835,0
|
||||
20250214,184200,166711225,2835,2835,2835,2835,0
|
||||
20250214,184100,166711225,2835,2835,2835,2835,0
|
||||
20250214,184000,166711225,2835,2835,2835,2835,0
|
||||
20250214,183900,166711225,2835,2835,2835,2835,0
|
||||
20250214,183800,166711225,2835,2835,2835,2835,0
|
||||
20250214,183700,166711225,2835,2835,2835,2835,0
|
||||
20250214,183600,166711225,2835,2835,2835,2835,0
|
||||
20250214,183500,166711225,2835,2835,2835,2835,0
|
||||
20250214,183400,166711225,2835,2835,2835,2835,0
|
||||
20250214,183300,166711225,2835,2835,2835,2835,993
|
||||
20250214,183200,166711225,2835,2835,2835,2835,0
|
||||
20250214,183100,166711225,2835,2835,2835,2835,0
|
||||
20250214,183000,166711225,2835,2835,2835,2835,0
|
||||
20250214,182900,166711225,2835,2835,2835,2835,0
|
||||
20250214,182800,166711225,2835,2835,2835,2835,0
|
||||
20250214,182700,166711225,2835,2835,2835,2835,0
|
||||
20250214,182600,166711225,2835,2835,2835,2835,0
|
||||
20250214,182500,166711225,2835,2835,2835,2835,0
|
||||
20250214,182400,166711225,2835,2835,2835,2835,0
|
||||
20250214,182300,166711225,2835,2835,2835,2835,0
|
||||
20250214,182200,166711225,2835,2835,2835,2835,0
|
||||
20250214,182100,166711225,2835,2835,2835,2835,0
|
||||
20250214,182000,166711225,2835,2835,2835,2835,0
|
||||
20250214,181900,166711225,2835,2835,2835,2835,0
|
||||
20250214,181800,166711225,2835,2835,2835,2835,0
|
||||
20250214,181700,166711225,2835,2835,2835,2835,0
|
||||
20250214,181600,166711225,2835,2835,2835,2835,0
|
||||
20250214,181500,166711225,2835,2835,2835,2835,0
|
||||
20250214,181400,166711225,2835,2835,2835,2835,0
|
||||
20250214,181300,166711225,2835,2835,2835,2835,0
|
||||
20250214,181200,166711225,2835,2835,2835,2835,0
|
||||
20250214,181100,166711225,2835,2835,2835,2835,0
|
||||
20250214,181000,166711225,2835,2835,2835,2835,0
|
||||
20250214,180900,166711225,2835,2835,2835,2835,0
|
||||
20250214,180800,166711225,2835,2835,2835,2835,0
|
||||
20250214,180700,166711225,2835,2835,2835,2835,0
|
||||
20250214,180600,166711225,2835,2835,2835,2835,0
|
||||
20250214,180500,166711225,2835,2835,2835,2835,0
|
||||
20250214,180400,166711225,2835,2835,2835,2835,0
|
||||
20250214,180300,166711225,2835,2835,2835,2835,993
|
||||
20250214,180200,166711225,2835,2835,2835,2835,0
|
||||
20250214,180100,166711225,2835,2835,2835,2835,0
|
||||
20250214,180000,166711225,2835,2835,2835,2835,0
|
||||
20250214,175900,166711225,2835,2835,2835,2835,0
|
||||
20250214,175800,166711225,2835,2835,2835,2835,0
|
||||
20250214,175700,166711225,2835,2835,2835,2835,0
|
||||
20250214,175600,166711225,2835,2835,2835,2835,0
|
||||
20250214,175500,166711225,2835,2835,2835,2835,0
|
||||
20250214,175400,166711225,2835,2835,2835,2835,0
|
||||
20250214,175300,166711225,2835,2835,2835,2835,0
|
||||
20250214,175200,166711225,2835,2835,2835,2835,0
|
||||
20250214,175100,166711225,2835,2835,2835,2835,0
|
||||
20250214,175000,166711225,2835,2835,2835,2835,0
|
||||
20250214,174900,166711225,2835,2835,2835,2835,0
|
||||
20250214,174800,166711225,2835,2835,2835,2835,0
|
||||
20250214,174700,166711225,2835,2835,2835,2835,0
|
||||
20250214,174600,166711225,2835,2835,2835,2835,0
|
||||
20250214,174500,166711225,2835,2835,2835,2835,0
|
||||
20250214,174400,166711225,2835,2835,2835,2835,0
|
||||
20250214,174300,166711225,2835,2835,2835,2835,0
|
||||
20250214,174200,166711225,2835,2835,2835,2835,0
|
||||
20250214,174100,166711225,2835,2835,2835,2835,0
|
||||
20250214,174000,166711225,2835,2835,2835,2835,0
|
||||
20250214,173900,166711225,2835,2835,2835,2835,0
|
||||
20250214,173800,166711225,2835,2835,2835,2835,0
|
||||
20250214,173700,166711225,2835,2835,2835,2835,0
|
||||
20250214,173600,166711225,2835,2835,2835,2835,0
|
||||
20250214,173500,166711225,2835,2835,2835,2835,0
|
||||
20250214,173400,166711225,2835,2835,2835,2835,0
|
||||
20250214,173300,166711225,2835,2835,2835,2835,993
|
||||
20250214,173200,166711225,2835,2835,2835,2835,0
|
||||
20250214,173100,166711225,2835,2835,2835,2835,0
|
||||
20250214,173000,166711225,2835,2835,2835,2835,0
|
||||
20250214,172900,166711225,2835,2835,2835,2835,0
|
||||
20250214,172800,166711225,2835,2835,2835,2835,0
|
||||
20250214,172700,166711225,2835,2835,2835,2835,0
|
||||
20250214,172600,166711225,2835,2835,2835,2835,0
|
||||
20250214,172500,166711225,2835,2835,2835,2835,0
|
||||
20250214,172400,166711225,2835,2835,2835,2835,0
|
||||
20250214,172300,166711225,2835,2835,2835,2835,0
|
||||
20250214,172200,166711225,2835,2835,2835,2835,0
|
||||
20250214,172100,166711225,2835,2835,2835,2835,0
|
||||
20250214,172000,166711225,2835,2835,2835,2835,0
|
||||
20250214,171900,166711225,2835,2835,2835,2835,0
|
||||
20250214,171800,166711225,2835,2835,2835,2835,0
|
||||
20250214,171700,166711225,2835,2835,2835,2835,0
|
||||
20250214,171600,166711225,2835,2835,2835,2835,0
|
||||
20250214,171500,166711225,2835,2835,2835,2835,0
|
||||
20250214,171400,166711225,2835,2835,2835,2835,0
|
||||
20250214,171300,166711225,2835,2835,2835,2835,0
|
||||
20250214,171200,166711225,2835,2835,2835,2835,0
|
||||
20250214,171100,166711225,2835,2835,2835,2835,0
|
||||
20250214,171000,166711225,2835,2835,2835,2835,0
|
||||
20250214,170900,166711225,2835,2835,2835,2835,0
|
||||
20250214,170800,166711225,2835,2835,2835,2835,0
|
||||
20250214,170700,166711225,2835,2835,2835,2835,0
|
||||
20250214,170600,166711225,2835,2835,2835,2835,0
|
||||
20250214,170500,166711225,2835,2835,2835,2835,0
|
||||
20250214,170400,166711225,2835,2835,2835,2835,0
|
||||
20250214,170300,166711225,2835,2835,2835,2835,993
|
||||
20250214,170200,166711225,2835,2835,2835,2835,0
|
||||
20250214,170100,166711225,2835,2835,2835,2835,0
|
||||
20250214,170000,166711225,2835,2835,2835,2835,0
|
||||
20250214,165900,166711225,2835,2835,2835,2835,0
|
||||
20250214,165800,166711225,2835,2835,2835,2835,0
|
||||
20250214,165700,166711225,2835,2835,2835,2835,0
|
||||
20250214,165600,166711225,2835,2835,2835,2835,0
|
||||
20250214,165500,166711225,2835,2835,2835,2835,0
|
||||
20250214,165400,166711225,2835,2835,2835,2835,0
|
||||
20250214,165300,166711225,2835,2835,2835,2835,0
|
||||
20250214,165200,166711225,2835,2835,2835,2835,0
|
||||
20250214,165100,166711225,2835,2835,2835,2835,0
|
||||
20250214,165000,166711225,2835,2835,2835,2835,0
|
||||
20250214,164900,166711225,2835,2835,2835,2835,0
|
||||
20250214,164800,166711225,2835,2835,2835,2835,0
|
||||
20250214,164700,166711225,2835,2835,2835,2835,0
|
||||
20250214,164600,166711225,2835,2835,2835,2835,0
|
||||
20250214,164500,166711225,2835,2835,2835,2835,0
|
||||
20250214,164400,166711225,2835,2835,2835,2835,0
|
||||
20250214,164300,166711225,2835,2835,2835,2835,0
|
||||
20250214,164200,166711225,2835,2835,2835,2835,0
|
||||
20250214,164100,166711225,2835,2835,2835,2835,0
|
||||
20250214,164000,166711225,2835,2835,2835,2835,0
|
||||
20250214,163900,166711225,2835,2835,2835,2835,0
|
||||
20250214,163800,166711225,2835,2835,2835,2835,0
|
||||
20250214,163700,166711225,2835,2835,2835,2835,0
|
||||
20250214,163600,166711225,2835,2835,2835,2835,0
|
||||
20250214,163500,166711225,2835,2835,2835,2835,0
|
||||
20250214,163400,166711225,2835,2835,2835,2835,0
|
||||
20250214,163300,166711225,2835,2835,2835,2835,993
|
||||
20250214,163200,166711225,2835,2835,2835,2835,0
|
||||
20250214,163100,166711225,2835,2835,2835,2835,0
|
||||
20250214,163000,166711225,2835,2835,2835,2835,0
|
||||
20250214,162900,166711225,2835,2835,2835,2835,0
|
||||
20250214,162800,166711225,2835,2835,2835,2835,0
|
||||
20250214,162700,166711225,2835,2835,2835,2835,0
|
||||
20250214,162600,166711225,2835,2835,2835,2835,0
|
||||
20250214,162500,166711225,2835,2835,2835,2835,0
|
||||
20250214,162400,166711225,2835,2835,2835,2835,0
|
||||
20250214,162300,166711225,2835,2835,2835,2835,0
|
||||
20250214,162200,166711225,2835,2835,2835,2835,0
|
||||
20250214,162100,166711225,2835,2835,2835,2835,0
|
||||
20250214,162000,166711225,2835,2835,2835,2835,0
|
||||
20250214,161900,166711225,2835,2835,2835,2835,0
|
||||
20250214,161800,166711225,2835,2835,2835,2835,0
|
||||
20250214,161700,166711225,2835,2835,2835,2835,0
|
||||
20250214,161600,166711225,2835,2835,2835,2835,0
|
||||
20250214,161500,166711225,2835,2835,2835,2835,0
|
||||
20250214,161400,166711225,2835,2835,2835,2835,0
|
||||
20250214,161300,166711225,2835,2835,2835,2835,0
|
||||
20250214,161200,166711225,2835,2835,2835,2835,0
|
||||
20250214,161100,166711225,2835,2835,2835,2835,0
|
||||
20250214,161000,166711225,2835,2835,2835,2835,0
|
||||
20250214,160900,166711225,2835,2835,2835,2835,0
|
||||
20250214,160800,166711225,2835,2835,2835,2835,0
|
||||
20250214,160700,166711225,2835,2835,2835,2835,0
|
||||
20250214,160600,166711225,2835,2835,2835,2835,0
|
||||
20250214,160500,166711225,2835,2835,2835,2835,0
|
||||
20250214,160400,166711225,2835,2835,2835,2835,0
|
||||
20250214,160300,166711225,2835,2835,2835,2835,993
|
||||
20250214,160200,166711225,2835,2835,2835,2835,0
|
||||
20250214,160100,166711225,2835,2835,2835,2835,0
|
||||
20250214,160000,166711225,2835,2835,2835,2835,0
|
||||
20250214,155900,166711225,2835,2835,2835,2835,0
|
||||
20250214,155800,166711225,2835,2835,2835,2835,0
|
||||
20250214,155700,166711225,2835,2835,2835,2835,0
|
||||
20250214,155600,166711225,2835,2835,2835,2835,0
|
||||
20250214,155500,166711225,2835,2835,2835,2835,0
|
||||
20250214,155400,166711225,2835,2835,2835,2835,0
|
||||
20250214,155300,166711225,2835,2835,2835,2835,0
|
||||
20250214,155200,166711225,2835,2835,2835,2835,0
|
||||
20250214,155100,166711225,2835,2835,2835,2835,0
|
||||
20250214,155000,166711225,2835,2835,2835,2835,0
|
||||
20250214,154900,166711225,2835,2835,2835,2835,0
|
||||
20250214,154800,166711225,2835,2835,2835,2835,0
|
||||
20250214,154700,166711225,2835,2835,2835,2835,0
|
||||
20250214,154600,166711225,2835,2835,2835,2835,0
|
||||
20250214,154500,166711225,2835,2835,2835,2835,0
|
||||
20250214,154400,166711225,2835,2835,2835,2835,0
|
||||
20250214,154300,166711225,2835,2835,2835,2835,0
|
||||
20250214,154200,166711225,2835,2835,2835,2835,0
|
||||
20250214,154100,166711225,2835,2835,2835,2835,0
|
||||
20250214,154000,166711225,2835,2835,2835,2835,0
|
||||
20250214,153900,166711225,2835,2835,2835,2835,0
|
||||
20250214,153800,166711225,2835,2835,2835,2835,0
|
||||
20250214,153700,166711225,2835,2835,2835,2835,0
|
||||
20250214,153600,166711225,2835,2835,2835,2835,0
|
||||
20250214,153500,166711225,2835,2835,2835,2835,0
|
||||
20250214,153400,166711225,2835,2835,2835,2835,0
|
||||
20250214,153300,166711225,2835,2835,2835,2835,993
|
||||
20250214,153200,166711225,2835,2835,2835,2835,0
|
||||
20250214,153100,166711225,2835,2835,2835,2835,0
|
||||
20250214,153000,166711225,2835,2835,2835,2835,993
|
||||
20250214,152900,163896070,2860,2860,2860,2860,0
|
||||
20250214,152800,163896070,2860,2860,2860,2860,0
|
||||
20250214,152700,163896070,2860,2860,2860,2860,0
|
||||
20250214,152600,163896070,2860,2860,2860,2860,0
|
||||
20250214,152500,163896070,2860,2860,2860,2860,0
|
||||
20250214,152400,163896070,2860,2860,2860,2860,0
|
||||
20250214,152300,163896070,2860,2860,2860,2860,0
|
||||
20250214,152200,163896070,2860,2860,2860,2860,0
|
||||
20250214,152100,163896070,2860,2860,2860,2860,0
|
||||
20250214,152000,163896070,2860,2860,2860,2860,0
|
||||
20250214,151900,163896070,2860,2860,2860,2835,796
|
||||
20250214,151800,161637525,2845,2850,2850,2845,142
|
||||
20250214,151700,161233280,2865,2865,2865,2865,0
|
||||
20250214,151600,161233280,2865,2865,2865,2865,1
|
||||
20250214,151500,161230415,2850,2850,2850,2850,359
|
||||
20250214,151400,160207265,2865,2865,2865,2865,0
|
||||
20250214,151300,160207265,2865,2850,2865,2850,1505
|
||||
20250214,151200,155917985,2850,2850,2850,2850,2
|
||||
20250214,151100,155912285,2865,2865,2865,2865,0
|
||||
20250214,151000,155912285,2865,2850,2865,2850,4
|
||||
20250214,150900,155900870,2850,2850,2850,2850,3
|
||||
20250214,150800,155892320,2865,2865,2865,2865,0
|
||||
20250214,150700,155892320,2865,2865,2865,2850,5
|
||||
20250214,150600,155878040,2850,2850,2850,2850,2
|
||||
20250214,150500,155872340,2855,2855,2855,2855,0
|
||||
20250214,150400,155872340,2855,2865,2865,2855,4
|
||||
20250214,150300,155860910,2850,2850,2850,2850,3
|
||||
20250214,150200,155852360,2850,2850,2850,2850,948
|
||||
20250214,150100,153150560,2845,2845,2845,2845,3
|
||||
20250214,150000,153142025,2845,2845,2845,2845,3
|
||||
20250214,145900,153133490,2850,2850,2850,2850,0
|
||||
20250214,145800,153133490,2850,2845,2850,2845,7
|
||||
20250214,145700,153113550,2845,2845,2845,2845,3
|
||||
20250214,145600,153105015,2845,2845,2845,2845,0
|
||||
20250214,145500,153105015,2845,2845,2845,2845,3
|
||||
20250214,145400,153096480,2845,2845,2845,2845,3
|
||||
20250214,145300,153087945,2845,2845,2845,2845,0
|
||||
20250214,145200,153087945,2845,2845,2845,2845,2
|
||||
20250214,145100,153082255,2845,2845,2845,2845,3
|
||||
20250214,145000,153073720,2845,2845,2845,2845,0
|
||||
20250214,144900,153073720,2845,2845,2845,2845,3
|
||||
20250214,144800,153065185,2845,2845,2845,2845,3
|
||||
20250214,144700,153056650,2845,2845,2845,2845,55
|
||||
20250214,144600,152900175,2845,2845,2845,2845,3
|
||||
20250214,144500,152891640,2845,2845,2845,2845,2
|
||||
20250214,144400,152885950,2850,2850,2850,2850,10
|
||||
20250214,144300,152857450,2845,2845,2845,2845,3
|
||||
20250214,144200,152848915,2845,2845,2845,2845,3
|
||||
20250214,144100,152840380,2845,2845,2845,2845,0
|
||||
20250214,144000,152840380,2845,2845,2845,2845,3
|
||||
20250214,143900,152831845,2845,2845,2845,2845,3
|
||||
20250214,143800,152823310,2850,2850,2850,2850,49
|
||||
20250214,143700,152683660,2850,2850,2850,2850,2
|
||||
20250214,143600,152677960,2850,2850,2850,2850,3
|
||||
20250214,143500,152669410,2850,2850,2850,2850,0
|
||||
20250214,143400,152669410,2850,2850,2850,2850,3
|
||||
20250214,143300,152660860,2850,2850,2850,2850,3
|
||||
20250214,143200,152652310,2855,2865,2865,2855,2
|
||||
20250214,143100,152646590,2850,2850,2850,2850,4
|
||||
20250214,143000,152635190,2850,2850,2850,2850,3
|
||||
20250214,142900,152626640,2850,2850,2850,2850,3
|
||||
20250214,142800,152618090,2855,2855,2855,2855,0
|
||||
20250214,142700,152618090,2855,2855,2855,2855,1
|
||||
20250214,142600,152615235,2850,2850,2850,2850,3
|
||||
20250214,142500,152606685,2850,2850,2850,2850,0
|
||||
20250214,142400,152606685,2850,2850,2850,2850,2
|
||||
20250214,142300,152600985,2850,2850,2850,2850,3
|
||||
20250214,142200,152592435,2850,2850,2850,2850,0
|
||||
20250214,142100,152592435,2850,2850,2850,2850,63
|
||||
20250214,142000,152412885,2850,2850,2850,2850,3
|
||||
20250214,141900,152404335,2850,2850,2850,2850,0
|
||||
20250214,141800,152404335,2850,2850,2850,2850,3
|
||||
20250214,141700,152395785,2850,2850,2850,2850,2
|
||||
20250214,141600,152390085,2850,2850,2850,2850,0
|
||||
20250214,141500,152390085,2850,2850,2850,2850,3
|
||||
20250214,141400,152381535,2865,2850,2865,2850,4
|
||||
20250214,141300,152370120,2850,2850,2850,2850,0
|
||||
20250214,141200,152370120,2850,2865,2865,2850,5
|
||||
20250214,141100,152355840,2850,2850,2850,2850,3
|
||||
20250214,141000,152347290,2850,2850,2850,2850,0
|
||||
20250214,140900,152347290,2850,2855,2855,2850,290
|
||||
20250214,140800,151519350,2850,2850,2850,2850,3
|
||||
20250214,140700,151510800,2850,2850,2850,2850,0
|
||||
20250214,140600,151510800,2850,2850,2850,2845,1366
|
||||
20250214,140500,147617715,2850,2845,2850,2845,11
|
||||
20250214,140400,147586380,2845,2845,2845,2845,0
|
||||
20250214,140300,147586380,2845,2845,2845,2845,2
|
||||
20250214,140200,147580690,2845,2850,2850,2845,1003
|
||||
20250214,140100,144722155,2850,2850,2850,2850,143
|
||||
20250214,140000,144314605,2850,2850,2850,2850,3
|
||||
20250214,135900,144306055,2850,2850,2850,2850,3
|
||||
20250214,135800,144297505,2850,2850,2850,2850,0
|
||||
20250214,135700,144297505,2850,2850,2850,2850,3
|
||||
20250214,135600,144288955,2855,2850,2855,2850,3
|
||||
20250214,135500,144280400,2850,2850,2850,2850,4
|
||||
20250214,135400,144269000,2850,2850,2850,2850,3
|
||||
20250214,135300,144260450,2850,2850,2850,2850,3
|
||||
20250214,135200,144251900,2850,2850,2850,2850,0
|
||||
20250214,135100,144251900,2850,2850,2850,2850,3
|
||||
20250214,135000,144243350,2850,2850,2850,2850,3
|
||||
20250214,134900,144234800,2850,2850,2850,2850,0
|
||||
20250214,134800,144234800,2850,2850,2850,2850,2
|
||||
20250214,134700,144229100,2850,2850,2850,2850,33
|
||||
20250214,134600,144135050,2855,2850,2855,2850,4
|
||||
20250214,134500,144123645,2850,2850,2850,2850,0
|
||||
20250214,134400,144123645,2850,2850,2850,2850,104
|
||||
20250214,134300,143827245,2850,2850,2850,2850,3
|
||||
20250214,134200,143818695,2850,2850,2850,2850,0
|
||||
20250214,134100,143818695,2850,2850,2850,2850,2
|
||||
20250214,134000,143812995,2850,2850,2850,2850,3
|
||||
20250214,133900,143804445,2850,2850,2850,2850,0
|
||||
20250214,133800,143804445,2850,2850,2855,2850,15
|
||||
20250214,133700,143761690,2845,2845,2845,2845,3
|
||||
20250214,133600,143753155,2850,2850,2850,2850,2
|
||||
20250214,133500,143747455,2845,2845,2845,2845,2
|
||||
20250214,133400,143741765,2850,2845,2850,2845,4
|
||||
20250214,133300,143730380,2850,2850,2850,2850,0
|
||||
20250214,133200,143730380,2850,2840,2850,2840,260
|
||||
20250214,133100,142989410,2850,2840,2850,2840,4
|
||||
20250214,133000,142978040,2835,2835,2835,2835,0
|
||||
20250214,132900,142978040,2835,2835,2835,2835,3
|
||||
20250214,132800,142969535,2835,2835,2835,2835,2
|
||||
20250214,132700,142963865,2840,2840,2840,2840,19
|
||||
20250214,132600,142909905,2830,2830,2830,2830,3
|
||||
20250214,132500,142901415,2830,2830,2830,2830,3
|
||||
20250214,132400,142892925,2850,2845,2850,2845,4
|
||||
20250214,132300,142881540,2830,2830,2830,2830,3
|
||||
20250214,132200,142873050,2830,2830,2830,2830,3
|
||||
20250214,132100,142864560,2830,2830,2830,2830,0
|
||||
20250214,132000,142864560,2830,2830,2830,2830,2
|
||||
20250214,131900,142858900,2830,2830,2830,2830,3
|
||||
20250214,131800,142850410,2825,2840,2850,2825,9247
|
||||
20250214,131700,116600245,2840,2840,2840,2840,3
|
||||
20250214,131600,116591725,2835,2835,2835,2835,3
|
||||
20250214,131500,116583220,2835,2835,2835,2835,0
|
||||
20250214,131400,116583220,2835,2835,2835,2835,3
|
||||
20250214,131300,116574715,2835,2835,2835,2835,2
|
||||
20250214,131200,116569045,2835,2835,2835,2835,0
|
||||
20250214,131100,116569045,2835,2835,2835,2835,3
|
||||
20250214,131000,116560540,2835,2835,2835,2835,3
|
||||
20250214,130900,116552035,2835,2835,2835,2835,3
|
||||
20250214,130800,116543530,2835,2835,2835,2835,0
|
||||
20250214,130700,116543530,2835,2835,2835,2835,3
|
||||
20250214,130600,116535025,2835,2835,2835,2835,2
|
||||
20250214,130500,116529355,2835,2835,2835,2835,0
|
||||
20250214,130400,116529355,2835,2835,2835,2835,3
|
||||
20250214,130300,116520850,2835,2835,2835,2835,3
|
||||
20250214,130200,116512345,2835,2835,2835,2835,0
|
||||
20250214,130100,116512345,2835,2835,2835,2835,3
|
||||
20250214,130000,116503840,2850,2830,2850,2830,4
|
||||
20250214,125900,116492500,2830,2830,2830,2830,0
|
||||
20250214,125800,116492500,2830,2840,2840,2830,2002
|
||||
20250214,125700,110812570,2840,2840,2840,2840,3
|
||||
20250214,125600,110804050,2850,2850,2850,2850,1
|
||||
20250214,125500,110801200,2840,2840,2840,2840,3
|
||||
20250214,125400,110792680,2840,2840,2840,2840,3
|
||||
20250214,125300,110784160,2840,2840,2840,2840,0
|
||||
20250214,125200,110784160,2840,2840,2840,2840,22
|
||||
20250214,125100,110721680,2840,2840,2840,2840,3
|
||||
20250214,125000,110713160,2850,2850,2850,2850,1
|
||||
20250214,124900,110710310,2840,2840,2840,2840,3
|
||||
20250214,124800,110701790,2840,2840,2840,2840,3
|
||||
20250214,124700,110693270,2840,2840,2840,2840,3
|
||||
20250214,124600,110684750,2840,2840,2840,2840,0
|
||||
20250214,124500,110684750,2840,2845,2845,2840,344
|
||||
20250214,124400,109706080,2840,2840,2840,2840,3
|
||||
20250214,124300,109697560,2840,2840,2840,2840,0
|
||||
20250214,124200,109697560,2840,2840,2840,2840,3
|
||||
20250214,124100,109689040,2840,2840,2840,2840,3
|
||||
20250214,124000,109680520,2835,2835,2835,2835,0
|
||||
20250214,123900,109680520,2835,2835,2835,2835,3
|
||||
20250214,123800,109672015,2835,2835,2835,2835,2
|
||||
20250214,123700,109666345,2850,2850,2850,2850,1
|
||||
20250214,123600,109663495,2835,2835,2835,2835,3
|
||||
20250214,123500,109654990,2835,2835,2835,2835,3
|
||||
20250214,123400,109646485,2835,2835,2835,2835,0
|
||||
20250214,123300,109646485,2835,2850,2850,2835,4
|
||||
20250214,123200,109635130,2835,2835,2835,2835,3
|
||||
20250214,123100,109626625,2835,2835,2835,2835,0
|
||||
20250214,123000,109626625,2835,2840,2850,2835,17
|
||||
20250214,122900,109578215,2840,2835,2840,2835,9
|
||||
20250214,122800,109552670,2835,2835,2835,2835,0
|
||||
20250214,122700,109552670,2835,2835,2835,2835,3
|
||||
20250214,122600,109544165,2835,2835,2835,2835,3
|
||||
20250214,122500,109535660,2835,2835,2835,2835,3
|
||||
20250214,122400,109527155,2835,2835,2835,2835,0
|
||||
20250214,122300,109527155,2835,2835,2835,2835,2
|
||||
20250214,122200,109521485,2835,2835,2835,2835,3
|
||||
20250214,122100,109512980,2835,2835,2835,2835,0
|
||||
20250214,122000,109512980,2835,2835,2835,2835,3
|
||||
20250214,121900,109504475,2835,2835,2835,2835,3
|
||||
20250214,121800,109495970,2835,2835,2835,2835,0
|
||||
20250214,121700,109495970,2835,2840,2850,2835,2004
|
||||
20250214,121600,103814135,2840,2840,2840,2840,2
|
||||
20250214,121500,103808455,2840,2840,2840,2840,0
|
||||
20250214,121400,103808455,2840,2850,2850,2840,5
|
||||
20250214,121300,103794235,2850,2840,2850,2840,103
|
||||
20250214,121200,103500715,2840,2840,2840,2840,0
|
||||
20250214,121100,103500715,2840,2850,2850,2840,4
|
||||
20250214,121000,103489345,2840,2840,2840,2840,3
|
||||
20250214,120900,103480825,2850,2850,2850,2850,14
|
||||
20250214,120800,103440925,2835,2850,2850,2835,3
|
||||
20250214,120700,103432405,2835,2835,2835,2835,3
|
||||
20250214,120600,103423900,2835,2835,2835,2835,0
|
||||
20250214,120500,103423900,2835,2835,2835,2835,3
|
||||
20250214,120400,103415395,2835,2835,2835,2835,3
|
||||
20250214,120300,103406890,2835,2835,2835,2835,2
|
||||
20250214,120200,103401220,2835,2835,2835,2835,0
|
||||
20250214,120100,103401220,2835,2835,2835,2835,3
|
||||
20250214,120000,103392715,2835,2835,2835,2835,3
|
||||
20250214,115900,103384210,2835,2835,2835,2835,81
|
||||
20250214,115800,103154575,2835,2850,2850,2835,4
|
||||
20250214,115700,103143220,2835,2835,2835,2835,3
|
||||
20250214,115600,103134715,2840,2840,2840,2840,0
|
||||
20250214,115500,103134715,2840,2835,2840,2835,56
|
||||
20250214,115400,102975685,2835,2835,2835,2835,3
|
||||
20250214,115300,102967180,2835,2835,2835,2835,0
|
||||
20250214,115200,102967180,2835,2840,2840,2835,43
|
||||
20250214,115100,102845075,2840,2835,2840,2835,103
|
||||
20250214,115000,102552570,2835,2835,2835,2835,0
|
||||
20250214,114900,102552570,2835,2835,2835,2835,3
|
||||
20250214,114800,102544065,2835,2835,2835,2835,2
|
||||
20250214,114700,102538395,2835,2835,2835,2835,0
|
||||
20250214,114600,102538395,2835,2840,2840,2835,103
|
||||
20250214,114500,102245890,2835,2835,2835,2835,561
|
||||
20250214,114400,100655455,2830,2830,2830,2830,0
|
||||
20250214,114300,100655455,2830,2830,2830,2830,3
|
||||
20250214,114200,100646965,2830,2830,2830,2830,3
|
||||
20250214,114100,100638475,2830,2830,2830,2830,2
|
||||
20250214,114000,100632815,2825,2825,2825,2825,0
|
||||
20250214,113900,100632815,2825,2825,2825,2825,3
|
||||
20250214,113800,100624340,2835,2825,2835,2825,4
|
||||
20250214,113700,100613030,2825,2825,2825,2825,0
|
||||
20250214,113600,100613030,2825,2825,2825,2825,3
|
||||
20250214,113500,100604555,2825,2825,2825,2825,3
|
||||
20250214,113400,100596080,2825,2825,2825,2825,0
|
||||
20250214,113300,100596080,2825,2825,2825,2825,2
|
||||
20250214,113200,100590430,2825,2825,2825,2825,3
|
||||
20250214,113100,100581955,2825,2825,2825,2825,0
|
||||
20250214,113000,100581955,2825,2825,2825,2825,3
|
||||
20250214,112900,100573480,2825,2825,2825,2825,3
|
||||
20250214,112800,100565005,2835,2835,2835,2835,2
|
||||
20250214,112700,100559335,2825,2825,2825,2825,3
|
||||
20250214,112600,100550860,2825,2825,2825,2825,2
|
||||
20250214,112500,100545210,2825,2825,2825,2825,0
|
||||
20250214,112400,100545210,2825,2825,2825,2825,3
|
||||
20250214,112300,100536735,2825,2825,2825,2825,3
|
||||
20250214,112200,100528260,2825,2825,2825,2825,0
|
||||
20250214,112100,100528260,2825,2825,2825,2825,3
|
||||
20250214,112000,100519785,2825,2825,2825,2825,3
|
||||
20250214,111900,100511310,2825,2825,2825,2825,2
|
||||
20250214,111800,100505660,2825,2825,2825,2825,0
|
||||
20250214,111700,100505660,2825,2835,2835,2825,4
|
||||
20250214,111600,100494350,2825,2825,2825,2825,3
|
||||
20250214,111500,100485875,2825,2825,2825,2825,0
|
||||
20250214,111400,100485875,2825,2825,2825,2825,3
|
||||
20250214,111300,100477400,2825,2825,2825,2825,3
|
||||
20250214,111200,100468925,2830,2830,2830,2830,3
|
||||
20250214,111100,100460435,2825,2830,2830,2825,5
|
||||
20250214,111000,100446295,2830,2825,2830,2825,14
|
||||
20250214,110900,100406740,2825,2825,2825,2825,0
|
||||
20250214,110800,100406740,2825,2825,2825,2825,3
|
||||
20250214,110700,100398265,2825,2825,2825,2825,3
|
||||
20250214,110600,100389790,2825,2825,2825,2825,0
|
||||
20250214,110500,100389790,2825,2825,2825,2825,3
|
||||
20250214,110400,100381315,2825,2830,2830,2825,3
|
||||
20250214,110300,100372835,2825,2825,2825,2825,0
|
||||
20250214,110200,100372835,2825,2825,2825,2825,3
|
||||
20250214,110100,100364360,2825,2825,2825,2825,3
|
||||
20250214,110000,100355885,2825,2825,2825,2825,0
|
||||
20250214,105900,100355885,2825,2825,2825,2825,3
|
||||
20250214,105800,100347410,2825,2825,2825,2825,53
|
||||
20250214,105700,100197685,2825,2825,2825,2825,2
|
||||
20250214,105600,100192035,2825,2825,2825,2825,0
|
||||
20250214,105500,100192035,2825,2825,2825,2825,3
|
||||
20250214,105400,100183560,2825,2825,2825,2825,3
|
||||
20250214,105300,100175085,2825,2825,2825,2825,0
|
||||
20250214,105200,100175085,2825,2835,2835,2825,4
|
||||
20250214,105100,100163775,2825,2825,2825,2825,3
|
||||
20250214,105000,100155300,2820,2825,2825,2820,300
|
||||
20250214,104900,99308635,2825,2825,2825,2825,2
|
||||
20250214,104800,99302985,2835,2830,2835,2825,1655
|
||||
20250214,104700,94614885,2830,2830,2830,2830,164
|
||||
20250214,104600,94150765,2820,2820,2820,2820,3
|
||||
20250214,104500,94142305,2820,2820,2820,2820,3
|
||||
20250214,104400,94133845,2820,2820,2820,2820,0
|
||||
20250214,104300,94133845,2820,2820,2820,2820,53
|
||||
20250214,104200,93984385,2820,2820,2820,2820,2
|
||||
20250214,104100,93978745,2820,2820,2820,2820,0
|
||||
20250214,104000,93978745,2820,2820,2820,2820,3
|
||||
20250214,103900,93970285,2820,2820,2820,2820,3
|
||||
20250214,103800,93961825,2820,2820,2820,2820,0
|
||||
20250214,103700,93961825,2820,2830,2830,2820,103
|
||||
20250214,103600,93670365,2820,2820,2820,2820,3
|
||||
20250214,103500,93661905,2820,2815,2820,2815,335
|
||||
20250214,103400,92717215,2820,2820,2820,2820,2247
|
||||
20250214,103300,86380675,2820,2820,2820,2820,3
|
||||
20250214,103200,86372215,2820,2825,2825,2820,137
|
||||
20250214,103100,85985860,2825,2825,2825,2825,56
|
||||
20250214,103000,85827660,2820,2830,2830,2820,7
|
||||
20250214,102900,85807880,2830,2815,2830,2815,5
|
||||
20250214,102800,85793790,2815,2815,2815,2815,0
|
||||
20250214,102700,85793790,2815,2830,2830,2815,23
|
||||
20250214,102600,85728730,2815,2815,2815,2815,3
|
||||
20250214,102500,85720285,2830,2820,2830,2820,951
|
||||
20250214,102400,83038455,2820,2840,2840,2820,4
|
||||
20250214,102300,83027155,2815,2815,2815,2815,3
|
||||
20250214,102200,83018710,2840,2840,2840,2840,0
|
||||
20250214,102100,83018710,2840,2820,2840,2820,962
|
||||
20250214,102000,80305850,2840,2840,2840,2840,0
|
||||
20250214,101900,80305850,2840,2840,2840,2840,1
|
||||
20250214,101800,80303010,2840,2840,2840,2840,1
|
||||
20250214,101700,80300170,2820,2820,2820,2820,44
|
||||
20250214,101600,80176090,2840,2840,2840,2840,0
|
||||
20250214,101500,80176090,2840,2840,2840,2840,1
|
||||
20250214,101400,80173250,2835,2835,2835,2835,1000
|
||||
20250214,101300,77338250,2835,2835,2835,2835,0
|
||||
20250214,101200,77338250,2835,2825,2835,2825,991
|
||||
20250214,101100,74538665,2825,2825,2825,2825,0
|
||||
20250214,101000,74538665,2825,2850,2850,2825,422
|
||||
20250214,100900,73346475,2835,2835,2835,2835,6
|
||||
20250214,100800,73329465,2850,2850,2850,2850,0
|
||||
20250214,100700,73329465,2850,2850,2850,2850,0
|
||||
20250214,100600,73329465,2850,2845,2850,2845,32
|
||||
20250214,100500,73238345,2845,2845,2845,2845,0
|
||||
20250214,100400,73238345,2845,2845,2845,2845,1
|
||||
20250214,100300,73235500,2830,2830,2830,2830,480
|
||||
20250214,100200,71877100,2850,2850,2850,2850,0
|
||||
20250214,100100,71877100,2850,2850,2850,2850,20
|
||||
20250214,100000,71820100,2850,2820,2850,2810,2760
|
||||
20250214,095900,64040175,2820,2845,2845,2805,12577
|
||||
20250214,095800,28667645,2835,2835,2835,2835,600
|
||||
20250214,095700,26966645,2830,2845,2845,2830,7500
|
||||
20250214,095600,5730645,2855,2855,2855,2855,101
|
||||
20250214,095500,5442290,2870,2870,2870,2870,5
|
||||
20250214,095400,5427940,2870,2870,2870,2870,0
|
||||
20250214,095300,5427940,2870,2870,2870,2870,0
|
||||
20250214,095200,5427940,2870,2870,2870,2870,0
|
||||
20250214,095100,5427940,2870,2870,2870,2870,0
|
||||
20250214,095000,5427940,2870,2870,2870,2870,0
|
||||
20250214,094900,5427940,2870,2870,2870,2870,0
|
||||
20250214,094800,5427940,2870,2870,2870,2870,0
|
||||
20250214,094700,5427940,2870,2870,2870,2870,0
|
||||
20250214,094600,5427940,2870,2870,2870,2870,0
|
||||
20250214,094500,5427940,2870,2870,2870,2870,0
|
||||
20250214,094400,5427940,2870,2870,2870,2870,0
|
||||
20250214,094300,5427940,2870,2870,2870,2870,1
|
||||
20250214,094200,5425070,2855,2855,2855,2855,0
|
||||
20250214,094100,5425070,2855,2855,2855,2855,42
|
||||
20250214,094000,5305160,2875,2875,2875,2875,0
|
||||
20250214,093900,5305160,2875,2875,2875,2875,0
|
||||
20250214,093800,5305160,2875,2875,2875,2875,0
|
||||
20250214,093700,5305160,2875,2875,2875,2875,1
|
||||
20250214,093600,5302285,2850,2860,2860,2850,421
|
||||
20250214,093500,4101175,2880,2880,2880,2880,1
|
||||
20250214,093400,4098295,2880,2880,2880,2880,0
|
||||
20250214,093300,4098295,2880,2880,2880,2880,0
|
||||
20250214,093200,4098295,2880,2880,2880,2880,0
|
||||
20250214,093100,4098295,2880,2880,2880,2880,1
|
||||
20250214,093000,4095415,2880,2880,2880,2880,0
|
||||
20250214,092900,4095415,2880,2880,2880,2880,0
|
||||
20250214,092800,4095415,2880,2880,2880,2880,0
|
||||
20250214,092700,4095415,2880,2860,2880,2860,21
|
||||
20250214,092600,4035335,2885,2885,2885,2885,0
|
||||
20250214,092500,4035335,2885,2885,2885,2885,0
|
||||
20250214,092400,4035335,2885,2885,2885,2885,0
|
||||
20250214,092300,4035335,2885,2885,2885,2885,7
|
||||
20250214,092200,4015140,2885,2885,2885,2885,0
|
||||
20250214,092100,4015140,2885,2885,2885,2885,0
|
||||
20250214,092000,4015140,2885,2885,2885,2885,0
|
||||
20250214,091900,4015140,2885,2885,2885,2885,1
|
||||
20250214,091800,4012255,2855,2890,2890,2855,970
|
||||
20250214,091700,1239340,2895,2895,2895,2895,0
|
||||
20250214,091600,1239340,2895,2895,2895,2895,0
|
||||
20250214,091500,1239340,2895,2895,2895,2895,0
|
||||
20250214,091400,1239340,2895,2895,2895,2895,0
|
||||
20250214,091300,1239340,2895,2895,2895,2895,0
|
||||
20250214,091200,1239340,2895,2895,2895,2895,0
|
||||
20250214,091100,1239340,2895,2895,2895,2895,0
|
||||
20250214,091000,1239340,2895,2895,2895,2895,0
|
||||
20250214,090900,1239340,2895,2895,2895,2895,0
|
||||
20250214,090800,1239340,2895,2895,2895,2895,1
|
||||
20250214,090700,1236445,2875,2880,2880,2875,27
|
||||
20250214,090600,1158750,2895,2895,2895,2895,0
|
||||
20250214,090500,1158750,2895,2895,2895,2895,0
|
||||
20250214,090400,1158750,2895,2885,2895,2885,2
|
||||
20250214,090300,1152970,2900,2900,2900,2900,0
|
||||
20250214,090200,1152970,2900,2900,2900,2900,1
|
||||
20250214,090100,1150070,2880,2880,2880,2880,300
|
||||
20250214,090000,286070,2880,2900,2900,2880,99
|
||||
|
Reference in New Issue
Block a user