Update 2025-02-14 2854 candle_min
This commit is contained in:
612
024900/min/candle-20250214.csv
Normal file
612
024900/min/candle-20250214.csv
Normal file
@@ -0,0 +1,612 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,191000,306224740,2765,2765,2765,2765,2039
|
||||
20250214,190900,306224740,2765,2765,2765,2765,0
|
||||
20250214,190800,306224740,2765,2765,2765,2765,0
|
||||
20250214,190700,306224740,2765,2765,2765,2765,0
|
||||
20250214,190600,306224740,2765,2765,2765,2765,0
|
||||
20250214,190500,306224740,2765,2765,2765,2765,0
|
||||
20250214,190400,306224740,2765,2765,2765,2765,0
|
||||
20250214,190300,306224740,2765,2765,2765,2765,0
|
||||
20250214,190200,306224740,2765,2765,2765,2765,0
|
||||
20250214,190100,306224740,2765,2765,2765,2765,0
|
||||
20250214,190000,306224740,2765,2765,2765,2765,0
|
||||
20250214,185900,306224740,2765,2765,2765,2765,0
|
||||
20250214,185800,306224740,2765,2765,2765,2765,0
|
||||
20250214,185700,306224740,2765,2765,2765,2765,0
|
||||
20250214,185600,306224740,2765,2765,2765,2765,0
|
||||
20250214,185500,306224740,2765,2765,2765,2765,0
|
||||
20250214,185400,306224740,2765,2765,2765,2765,0
|
||||
20250214,185300,306224740,2765,2765,2765,2765,0
|
||||
20250214,185200,306224740,2765,2765,2765,2765,0
|
||||
20250214,185100,306224740,2765,2765,2765,2765,0
|
||||
20250214,185000,306224740,2765,2765,2765,2765,0
|
||||
20250214,184900,306224740,2765,2765,2765,2765,0
|
||||
20250214,184800,306224740,2765,2765,2765,2765,0
|
||||
20250214,184700,306224740,2765,2765,2765,2765,0
|
||||
20250214,184600,306224740,2765,2765,2765,2765,0
|
||||
20250214,184500,306224740,2765,2765,2765,2765,0
|
||||
20250214,184400,306224740,2765,2765,2765,2765,0
|
||||
20250214,184300,306224740,2765,2765,2765,2765,0
|
||||
20250214,184200,306224740,2765,2765,2765,2765,0
|
||||
20250214,184100,306224740,2765,2765,2765,2765,0
|
||||
20250214,184000,306224740,2765,2765,2765,2765,2039
|
||||
20250214,183900,306224740,2765,2765,2765,2765,0
|
||||
20250214,183800,306224740,2765,2765,2765,2765,0
|
||||
20250214,183700,306224740,2765,2765,2765,2765,0
|
||||
20250214,183600,306224740,2765,2765,2765,2765,0
|
||||
20250214,183500,306224740,2765,2765,2765,2765,0
|
||||
20250214,183400,306224740,2765,2765,2765,2765,0
|
||||
20250214,183300,306224740,2765,2765,2765,2765,0
|
||||
20250214,183200,306224740,2765,2765,2765,2765,0
|
||||
20250214,183100,306224740,2765,2765,2765,2765,0
|
||||
20250214,183000,306224740,2765,2765,2765,2765,0
|
||||
20250214,182900,306224740,2765,2765,2765,2765,0
|
||||
20250214,182800,306224740,2765,2765,2765,2765,0
|
||||
20250214,182700,306224740,2765,2765,2765,2765,0
|
||||
20250214,182600,306224740,2765,2765,2765,2765,0
|
||||
20250214,182500,306224740,2765,2765,2765,2765,0
|
||||
20250214,182400,306224740,2765,2765,2765,2765,0
|
||||
20250214,182300,306224740,2765,2765,2765,2765,0
|
||||
20250214,182200,306224740,2765,2765,2765,2765,0
|
||||
20250214,182100,306224740,2765,2765,2765,2765,0
|
||||
20250214,182000,306224740,2765,2765,2765,2765,0
|
||||
20250214,181900,306224740,2765,2765,2765,2765,0
|
||||
20250214,181800,306224740,2765,2765,2765,2765,0
|
||||
20250214,181700,306224740,2765,2765,2765,2765,0
|
||||
20250214,181600,306224740,2765,2765,2765,2765,0
|
||||
20250214,181500,306224740,2765,2765,2765,2765,0
|
||||
20250214,181400,306224740,2765,2765,2765,2765,0
|
||||
20250214,181300,306224740,2765,2765,2765,2765,0
|
||||
20250214,181200,306224740,2765,2765,2765,2765,0
|
||||
20250214,181100,306224740,2765,2765,2765,2765,0
|
||||
20250214,181000,306224740,2765,2765,2765,2765,2039
|
||||
20250214,180900,306224740,2765,2765,2765,2765,0
|
||||
20250214,180800,306224740,2765,2765,2765,2765,0
|
||||
20250214,180700,306224740,2765,2765,2765,2765,0
|
||||
20250214,180600,306224740,2765,2765,2765,2765,0
|
||||
20250214,180500,306224740,2765,2765,2765,2765,0
|
||||
20250214,180400,306224740,2765,2765,2765,2765,0
|
||||
20250214,180300,306224740,2765,2765,2765,2765,0
|
||||
20250214,180200,306224740,2765,2765,2765,2765,0
|
||||
20250214,180100,306224740,2765,2765,2765,2765,0
|
||||
20250214,180000,306224740,2765,2765,2765,2765,0
|
||||
20250214,175900,306224740,2765,2765,2765,2765,0
|
||||
20250214,175800,306224740,2765,2765,2765,2765,0
|
||||
20250214,175700,306224740,2765,2765,2765,2765,0
|
||||
20250214,175600,306224740,2765,2765,2765,2765,0
|
||||
20250214,175500,306224740,2765,2765,2765,2765,0
|
||||
20250214,175400,306224740,2765,2765,2765,2765,0
|
||||
20250214,175300,306224740,2765,2765,2765,2765,0
|
||||
20250214,175200,306224740,2765,2765,2765,2765,0
|
||||
20250214,175100,306224740,2765,2765,2765,2765,0
|
||||
20250214,175000,306224740,2765,2765,2765,2765,0
|
||||
20250214,174900,306224740,2765,2765,2765,2765,0
|
||||
20250214,174800,306224740,2765,2765,2765,2765,0
|
||||
20250214,174700,306224740,2765,2765,2765,2765,0
|
||||
20250214,174600,306224740,2765,2765,2765,2765,0
|
||||
20250214,174500,306224740,2765,2765,2765,2765,0
|
||||
20250214,174400,306224740,2765,2765,2765,2765,0
|
||||
20250214,174300,306224740,2765,2765,2765,2765,0
|
||||
20250214,174200,306224740,2765,2765,2765,2765,0
|
||||
20250214,174100,306224740,2765,2765,2765,2765,0
|
||||
20250214,174000,306224740,2765,2765,2765,2765,2039
|
||||
20250214,173900,306224740,2765,2765,2765,2765,0
|
||||
20250214,173800,306224740,2765,2765,2765,2765,0
|
||||
20250214,173700,306224740,2765,2765,2765,2765,0
|
||||
20250214,173600,306224740,2765,2765,2765,2765,0
|
||||
20250214,173500,306224740,2765,2765,2765,2765,0
|
||||
20250214,173400,306224740,2765,2765,2765,2765,0
|
||||
20250214,173300,306224740,2765,2765,2765,2765,0
|
||||
20250214,173200,306224740,2765,2765,2765,2765,0
|
||||
20250214,173100,306224740,2765,2765,2765,2765,0
|
||||
20250214,173000,306224740,2765,2765,2765,2765,0
|
||||
20250214,172900,306224740,2765,2765,2765,2765,0
|
||||
20250214,172800,306224740,2765,2765,2765,2765,0
|
||||
20250214,172700,306224740,2765,2765,2765,2765,0
|
||||
20250214,172600,306224740,2765,2765,2765,2765,0
|
||||
20250214,172500,306224740,2765,2765,2765,2765,0
|
||||
20250214,172400,306224740,2765,2765,2765,2765,0
|
||||
20250214,172300,306224740,2765,2765,2765,2765,0
|
||||
20250214,172200,306224740,2765,2765,2765,2765,0
|
||||
20250214,172100,306224740,2765,2765,2765,2765,0
|
||||
20250214,172000,306224740,2765,2765,2765,2765,0
|
||||
20250214,171900,306224740,2765,2765,2765,2765,0
|
||||
20250214,171800,306224740,2765,2765,2765,2765,0
|
||||
20250214,171700,306224740,2765,2765,2765,2765,0
|
||||
20250214,171600,306224740,2765,2765,2765,2765,0
|
||||
20250214,171500,306224740,2765,2765,2765,2765,0
|
||||
20250214,171400,306224740,2765,2765,2765,2765,0
|
||||
20250214,171300,306224740,2765,2765,2765,2765,0
|
||||
20250214,171200,306224740,2765,2765,2765,2765,0
|
||||
20250214,171100,306224740,2765,2765,2765,2765,0
|
||||
20250214,171000,306224740,2765,2765,2765,2765,2039
|
||||
20250214,170900,306224740,2765,2765,2765,2765,0
|
||||
20250214,170800,306224740,2765,2765,2765,2765,0
|
||||
20250214,170700,306224740,2765,2765,2765,2765,0
|
||||
20250214,170600,306224740,2765,2765,2765,2765,0
|
||||
20250214,170500,306224740,2765,2765,2765,2765,0
|
||||
20250214,170400,306224740,2765,2765,2765,2765,0
|
||||
20250214,170300,306224740,2765,2765,2765,2765,0
|
||||
20250214,170200,306224740,2765,2765,2765,2765,0
|
||||
20250214,170100,306224740,2765,2765,2765,2765,0
|
||||
20250214,170000,306224740,2765,2765,2765,2765,0
|
||||
20250214,165900,306224740,2765,2765,2765,2765,0
|
||||
20250214,165800,306224740,2765,2765,2765,2765,0
|
||||
20250214,165700,306224740,2765,2765,2765,2765,0
|
||||
20250214,165600,306224740,2765,2765,2765,2765,0
|
||||
20250214,165500,306224740,2765,2765,2765,2765,0
|
||||
20250214,165400,306224740,2765,2765,2765,2765,0
|
||||
20250214,165300,306224740,2765,2765,2765,2765,0
|
||||
20250214,165200,306224740,2765,2765,2765,2765,0
|
||||
20250214,165100,306224740,2765,2765,2765,2765,0
|
||||
20250214,165000,306224740,2765,2765,2765,2765,0
|
||||
20250214,164900,306224740,2765,2765,2765,2765,0
|
||||
20250214,164800,306224740,2765,2765,2765,2765,0
|
||||
20250214,164700,306224740,2765,2765,2765,2765,0
|
||||
20250214,164600,306224740,2765,2765,2765,2765,0
|
||||
20250214,164500,306224740,2765,2765,2765,2765,0
|
||||
20250214,164400,306224740,2765,2765,2765,2765,0
|
||||
20250214,164300,306224740,2765,2765,2765,2765,0
|
||||
20250214,164200,306224740,2765,2765,2765,2765,0
|
||||
20250214,164100,306224740,2765,2765,2765,2765,0
|
||||
20250214,164000,306224740,2765,2765,2765,2765,2039
|
||||
20250214,163900,306224740,2765,2765,2765,2765,0
|
||||
20250214,163800,306224740,2765,2765,2765,2765,0
|
||||
20250214,163700,306224740,2765,2765,2765,2765,0
|
||||
20250214,163600,306224740,2765,2765,2765,2765,0
|
||||
20250214,163500,306224740,2765,2765,2765,2765,0
|
||||
20250214,163400,306224740,2765,2765,2765,2765,0
|
||||
20250214,163300,306224740,2765,2765,2765,2765,0
|
||||
20250214,163200,306224740,2765,2765,2765,2765,0
|
||||
20250214,163100,306224740,2765,2765,2765,2765,0
|
||||
20250214,163000,306224740,2765,2765,2765,2765,0
|
||||
20250214,162900,306224740,2765,2765,2765,2765,0
|
||||
20250214,162800,306224740,2765,2765,2765,2765,0
|
||||
20250214,162700,306224740,2765,2765,2765,2765,0
|
||||
20250214,162600,306224740,2765,2765,2765,2765,0
|
||||
20250214,162500,306224740,2765,2765,2765,2765,0
|
||||
20250214,162400,306224740,2765,2765,2765,2765,0
|
||||
20250214,162300,306224740,2765,2765,2765,2765,0
|
||||
20250214,162200,306224740,2765,2765,2765,2765,0
|
||||
20250214,162100,306224740,2765,2765,2765,2765,0
|
||||
20250214,162000,306224740,2765,2765,2765,2765,0
|
||||
20250214,161900,306224740,2765,2765,2765,2765,0
|
||||
20250214,161800,306224740,2765,2765,2765,2765,0
|
||||
20250214,161700,306224740,2765,2765,2765,2765,0
|
||||
20250214,161600,306224740,2765,2765,2765,2765,0
|
||||
20250214,161500,306224740,2765,2765,2765,2765,0
|
||||
20250214,161400,306224740,2765,2765,2765,2765,0
|
||||
20250214,161300,306224740,2765,2765,2765,2765,0
|
||||
20250214,161200,306224740,2765,2765,2765,2765,0
|
||||
20250214,161100,306224740,2765,2765,2765,2765,0
|
||||
20250214,161000,306224740,2765,2765,2765,2765,2039
|
||||
20250214,160900,306224740,2765,2765,2765,2765,0
|
||||
20250214,160800,306224740,2765,2765,2765,2765,0
|
||||
20250214,160700,306224740,2765,2765,2765,2765,0
|
||||
20250214,160600,306224740,2765,2765,2765,2765,0
|
||||
20250214,160500,306224740,2765,2765,2765,2765,0
|
||||
20250214,160400,306224740,2765,2765,2765,2765,0
|
||||
20250214,160300,306224740,2765,2765,2765,2765,0
|
||||
20250214,160200,306224740,2765,2765,2765,2765,0
|
||||
20250214,160100,306224740,2765,2765,2765,2765,0
|
||||
20250214,160000,306224740,2765,2765,2765,2765,0
|
||||
20250214,155900,306224740,2765,2765,2765,2765,0
|
||||
20250214,155800,306224740,2765,2765,2765,2765,0
|
||||
20250214,155700,306224740,2765,2765,2765,2765,0
|
||||
20250214,155600,306224740,2765,2765,2765,2765,0
|
||||
20250214,155500,306224740,2765,2765,2765,2765,0
|
||||
20250214,155400,306224740,2765,2765,2765,2765,0
|
||||
20250214,155300,306224740,2765,2765,2765,2765,0
|
||||
20250214,155200,306224740,2765,2765,2765,2765,0
|
||||
20250214,155100,306224740,2765,2765,2765,2765,0
|
||||
20250214,155000,306224740,2765,2765,2765,2765,0
|
||||
20250214,154900,306224740,2765,2765,2765,2765,0
|
||||
20250214,154800,306224740,2765,2765,2765,2765,0
|
||||
20250214,154700,306224740,2765,2765,2765,2765,0
|
||||
20250214,154600,306224740,2765,2765,2765,2765,0
|
||||
20250214,154500,306224740,2765,2765,2765,2765,0
|
||||
20250214,154400,306224740,2765,2765,2765,2765,0
|
||||
20250214,154300,306224740,2765,2765,2765,2765,0
|
||||
20250214,154200,306224740,2765,2765,2765,2765,0
|
||||
20250214,154100,306224740,2765,2765,2765,2765,0
|
||||
20250214,154000,306224740,2765,2765,2765,2765,2039
|
||||
20250214,153900,306224740,2765,2765,2765,2765,0
|
||||
20250214,153800,306224740,2765,2765,2765,2765,0
|
||||
20250214,153700,306224740,2765,2765,2765,2765,0
|
||||
20250214,153600,306224740,2765,2765,2765,2765,0
|
||||
20250214,153500,306224740,2765,2765,2765,2765,0
|
||||
20250214,153400,306224740,2765,2765,2765,2765,0
|
||||
20250214,153300,306224740,2765,2765,2765,2765,0
|
||||
20250214,153200,306224740,2765,2765,2765,2765,0
|
||||
20250214,153100,306224740,2765,2765,2765,2765,0
|
||||
20250214,153000,306224740,2765,2765,2765,2765,2039
|
||||
20250214,152900,300586905,2775,2775,2775,2775,0
|
||||
20250214,152800,300586905,2775,2775,2775,2775,0
|
||||
20250214,152700,300586905,2775,2775,2775,2775,0
|
||||
20250214,152600,300586905,2775,2775,2775,2775,0
|
||||
20250214,152500,300586905,2775,2775,2775,2775,0
|
||||
20250214,152400,300586905,2775,2775,2775,2775,0
|
||||
20250214,152300,300586905,2775,2775,2775,2775,0
|
||||
20250214,152200,300586905,2775,2775,2775,2775,0
|
||||
20250214,152100,300586905,2775,2775,2775,2775,0
|
||||
20250214,152000,300586905,2775,2775,2775,2775,0
|
||||
20250214,151900,300586905,2775,2765,2775,2765,175
|
||||
20250214,151800,300102950,2765,2770,2770,2765,175
|
||||
20250214,151700,299618395,2775,2775,2775,2765,110
|
||||
20250214,151600,299314205,2765,2765,2765,2765,0
|
||||
20250214,151500,299314205,2765,2770,2770,2765,78
|
||||
20250214,151400,299098230,2775,2775,2775,2775,356
|
||||
20250214,151300,298110330,2775,2775,2775,2775,0
|
||||
20250214,151200,298110330,2775,2775,2775,2775,0
|
||||
20250214,151100,298110330,2775,2775,2775,2770,558
|
||||
20250214,151000,296564630,2775,2775,2775,2775,200
|
||||
20250214,150900,296009630,2775,2775,2775,2775,0
|
||||
20250214,150800,296009630,2775,2775,2775,2775,1
|
||||
20250214,150700,296006855,2775,2775,2775,2775,178
|
||||
20250214,150600,295512905,2770,2770,2770,2770,810
|
||||
20250214,150500,293269205,2775,2775,2775,2775,1
|
||||
20250214,150400,293266430,2780,2780,2780,2780,0
|
||||
20250214,150300,293266430,2780,2780,2780,2780,2
|
||||
20250214,150200,293260870,2780,2780,2780,2780,14
|
||||
20250214,150100,293221950,2780,2770,2780,2770,45
|
||||
20250214,150000,293097250,2780,2780,2780,2780,9
|
||||
20250214,145900,293072230,2770,2770,2770,2770,10
|
||||
20250214,145800,293044530,2770,2775,2775,2770,929
|
||||
20250214,145700,290469655,2780,2780,2780,2780,0
|
||||
20250214,145600,290469655,2780,2780,2780,2780,10
|
||||
20250214,145500,290441855,2780,2780,2780,2780,20
|
||||
20250214,145400,290386255,2780,2780,2780,2780,3
|
||||
20250214,145300,290377915,2780,2780,2780,2780,6
|
||||
20250214,145200,290361235,2775,2775,2775,2775,340
|
||||
20250214,145100,289417735,2775,2785,2785,2775,1963
|
||||
20250214,145000,283964555,2790,2790,2790,2790,0
|
||||
20250214,144900,283964555,2790,2790,2790,2790,0
|
||||
20250214,144800,283964555,2790,2790,2790,2790,1
|
||||
20250214,144700,283961765,2790,2790,2790,2790,0
|
||||
20250214,144600,283961765,2790,2790,2790,2790,0
|
||||
20250214,144500,283961765,2790,2790,2790,2790,0
|
||||
20250214,144400,283961765,2790,2790,2790,2790,4
|
||||
20250214,144300,283950605,2790,2790,2790,2790,0
|
||||
20250214,144200,283950605,2790,2790,2790,2790,0
|
||||
20250214,144100,283950605,2790,2790,2790,2790,0
|
||||
20250214,144000,283950605,2790,2790,2790,2790,0
|
||||
20250214,143900,283950605,2790,2790,2790,2790,0
|
||||
20250214,143800,283950605,2790,2790,2790,2790,0
|
||||
20250214,143700,283950605,2790,2790,2790,2790,0
|
||||
20250214,143600,283950605,2790,2790,2790,2790,0
|
||||
20250214,143500,283950605,2790,2790,2790,2790,0
|
||||
20250214,143400,283950605,2790,2790,2790,2790,8
|
||||
20250214,143300,283928285,2790,2790,2790,2790,0
|
||||
20250214,143200,283928285,2790,2790,2790,2790,0
|
||||
20250214,143100,283928285,2790,2790,2790,2790,0
|
||||
20250214,143000,283928285,2790,2790,2790,2785,259
|
||||
20250214,142900,283206855,2790,2790,2795,2790,220
|
||||
20250214,142800,282593050,2785,2785,2785,2785,0
|
||||
20250214,142700,282593050,2785,2785,2785,2785,0
|
||||
20250214,142600,282593050,2785,2785,2785,2785,0
|
||||
20250214,142500,282593050,2785,2790,2800,2785,321
|
||||
20250214,142400,281697910,2800,2800,2800,2800,0
|
||||
20250214,142300,281697910,2800,2800,2800,2800,0
|
||||
20250214,142200,281697910,2800,2800,2800,2800,0
|
||||
20250214,142100,281697910,2800,2800,2800,2800,0
|
||||
20250214,142000,281697910,2800,2795,2800,2795,290
|
||||
20250214,141900,280886700,2795,2795,2795,2795,71
|
||||
20250214,141800,280688255,2790,2790,2790,2790,9
|
||||
20250214,141700,280663145,2790,2790,2790,2790,0
|
||||
20250214,141600,280663145,2790,2795,2795,2790,615
|
||||
20250214,141500,278947115,2795,2800,2800,2795,150
|
||||
20250214,141400,278527365,2800,2800,2800,2800,0
|
||||
20250214,141300,278527365,2800,2800,2800,2800,35
|
||||
20250214,141200,278429365,2800,2800,2800,2800,1
|
||||
20250214,141100,278426565,2800,2800,2800,2800,8
|
||||
20250214,141000,278404165,2800,2800,2800,2800,100
|
||||
20250214,140900,278124165,2800,2800,2800,2800,0
|
||||
20250214,140800,278124165,2800,2800,2800,2800,0
|
||||
20250214,140700,278124165,2800,2800,2800,2800,0
|
||||
20250214,140600,278124165,2800,2800,2800,2800,210
|
||||
20250214,140500,277536165,2800,2800,2800,2800,2
|
||||
20250214,140400,277530565,2790,2795,2795,2790,352
|
||||
20250214,140300,276547925,2800,2800,2800,2800,0
|
||||
20250214,140200,276547925,2800,2800,2800,2800,0
|
||||
20250214,140100,276547925,2800,2800,2800,2800,0
|
||||
20250214,140000,276547925,2800,2800,2800,2800,0
|
||||
20250214,135900,276547925,2800,2800,2800,2800,0
|
||||
20250214,135800,276547925,2800,2800,2800,2800,25
|
||||
20250214,135700,276477925,2800,2800,2800,2800,0
|
||||
20250214,135600,276477925,2800,2800,2800,2800,0
|
||||
20250214,135500,276477925,2800,2800,2800,2800,2
|
||||
20250214,135400,276472325,2800,2800,2800,2800,0
|
||||
20250214,135300,276472325,2800,2800,2800,2800,0
|
||||
20250214,135200,276472325,2800,2800,2800,2800,63
|
||||
20250214,135100,276295925,2800,2800,2800,2800,0
|
||||
20250214,135000,276295925,2800,2800,2800,2800,0
|
||||
20250214,134900,276295925,2800,2800,2800,2800,10
|
||||
20250214,134800,276267925,2800,2800,2800,2800,0
|
||||
20250214,134700,276267925,2800,2800,2800,2800,0
|
||||
20250214,134600,276267925,2800,2800,2800,2800,303
|
||||
20250214,134500,275419525,2810,2810,2810,2810,0
|
||||
20250214,134400,275419525,2810,2810,2810,2810,0
|
||||
20250214,134300,275419525,2810,2810,2810,2810,0
|
||||
20250214,134200,275419525,2810,2810,2810,2810,0
|
||||
20250214,134100,275419525,2810,2810,2810,2810,0
|
||||
20250214,134000,275419525,2810,2810,2810,2810,0
|
||||
20250214,133900,275419525,2810,2810,2810,2810,0
|
||||
20250214,133800,275419525,2810,2810,2810,2810,0
|
||||
20250214,133700,275419525,2810,2810,2810,2810,0
|
||||
20250214,133600,275419525,2810,2810,2810,2810,0
|
||||
20250214,133500,275419525,2810,2810,2810,2810,0
|
||||
20250214,133400,275419525,2810,2810,2810,2810,10
|
||||
20250214,133300,275391425,2810,2810,2810,2810,0
|
||||
20250214,133200,275391425,2810,2810,2810,2810,37
|
||||
20250214,133100,275287455,2810,2810,2810,2810,0
|
||||
20250214,133000,275287455,2810,2800,2810,2800,248
|
||||
20250214,132900,274593045,2800,2800,2800,2800,7
|
||||
20250214,132800,274573445,2800,2805,2805,2800,744
|
||||
20250214,132700,272489995,2805,2805,2805,2805,59
|
||||
20250214,132600,272324500,2805,2805,2805,2805,0
|
||||
20250214,132500,272324500,2805,2805,2805,2805,201
|
||||
20250214,132400,271760695,2810,2810,2810,2810,250
|
||||
20250214,132300,271058195,2805,2805,2805,2805,6
|
||||
20250214,132200,271041365,2810,2810,2810,2810,0
|
||||
20250214,132100,271041365,2810,2810,2810,2810,0
|
||||
20250214,132000,271041365,2810,2810,2810,2810,0
|
||||
20250214,131900,271041365,2810,2805,2810,2805,4
|
||||
20250214,131800,271030135,2805,2805,2805,2805,59
|
||||
20250214,131700,270864640,2810,2810,2810,2810,0
|
||||
20250214,131600,270864640,2810,2810,2810,2810,0
|
||||
20250214,131500,270864640,2810,2810,2810,2810,0
|
||||
20250214,131400,270864640,2810,2810,2810,2810,0
|
||||
20250214,131300,270864640,2810,2810,2810,2810,0
|
||||
20250214,131200,270864640,2810,2810,2810,2810,1
|
||||
20250214,131100,270861830,2805,2805,2805,2805,1
|
||||
20250214,131000,270859025,2805,2805,2805,2805,0
|
||||
20250214,130900,270859025,2805,2800,2805,2800,422
|
||||
20250214,130800,269677280,2805,2805,2805,2805,602
|
||||
20250214,130700,267988670,2800,2800,2800,2800,0
|
||||
20250214,130600,267988670,2800,2800,2800,2800,0
|
||||
20250214,130500,267988670,2800,2795,2800,2795,2454
|
||||
20250214,130400,261121285,2795,2790,2795,2790,1237
|
||||
20250214,130300,257668870,2795,2795,2795,2795,1150
|
||||
20250214,130200,254454620,2795,2795,2795,2795,0
|
||||
20250214,130100,254454620,2795,2795,2795,2795,56
|
||||
20250214,130000,254298100,2790,2790,2790,2790,449
|
||||
20250214,125900,253045390,2790,2790,2790,2790,35
|
||||
20250214,125800,252947740,2795,2795,2795,2795,0
|
||||
20250214,125700,252947740,2795,2795,2795,2795,0
|
||||
20250214,125600,252947740,2795,2795,2795,2795,1
|
||||
20250214,125500,252944945,2795,2795,2795,2795,30
|
||||
20250214,125400,252861095,2795,2795,2795,2795,0
|
||||
20250214,125300,252861095,2795,2795,2795,2795,0
|
||||
20250214,125200,252861095,2795,2795,2795,2795,0
|
||||
20250214,125100,252861095,2795,2795,2795,2795,1
|
||||
20250214,125000,252858300,2795,2795,2795,2795,985
|
||||
20250214,124900,250105225,2795,2795,2795,2795,8
|
||||
20250214,124800,250082865,2795,2795,2795,2795,0
|
||||
20250214,124700,250082865,2795,2795,2795,2795,0
|
||||
20250214,124600,250082865,2795,2795,2795,2795,1
|
||||
20250214,124500,250080070,2790,2790,2790,2790,30
|
||||
20250214,124400,249996370,2795,2795,2795,2795,0
|
||||
20250214,124300,249996370,2795,2795,2795,2795,0
|
||||
20250214,124200,249996370,2795,2795,2795,2795,0
|
||||
20250214,124100,249996370,2795,2795,2795,2795,0
|
||||
20250214,124000,249996370,2795,2795,2795,2795,0
|
||||
20250214,123900,249996370,2795,2795,2795,2795,0
|
||||
20250214,123800,249996370,2795,2795,2795,2795,15
|
||||
20250214,123700,249954445,2795,2795,2795,2795,1
|
||||
20250214,123600,249951650,2785,2785,2785,2785,0
|
||||
20250214,123500,249951650,2785,2785,2785,2785,0
|
||||
20250214,123400,249951650,2785,2785,2785,2785,0
|
||||
20250214,123300,249951650,2785,2785,2785,2785,0
|
||||
20250214,123200,249951650,2785,2785,2785,2785,123
|
||||
20250214,123100,249609095,2785,2785,2785,2785,0
|
||||
20250214,123000,249609095,2785,2785,2785,2785,27
|
||||
20250214,122900,249533900,2785,2785,2785,2785,0
|
||||
20250214,122800,249533900,2785,2785,2785,2785,1000
|
||||
20250214,122700,246748900,2790,2790,2790,2790,0
|
||||
20250214,122600,246748900,2790,2790,2790,2790,4
|
||||
20250214,122500,246737740,2790,2790,2790,2790,0
|
||||
20250214,122400,246737740,2790,2790,2790,2790,35
|
||||
20250214,122300,246640090,2795,2795,2795,2795,0
|
||||
20250214,122200,246640090,2795,2795,2795,2795,0
|
||||
20250214,122100,246640090,2795,2795,2795,2795,0
|
||||
20250214,122000,246640090,2795,2795,2795,2795,0
|
||||
20250214,121900,246640090,2795,2795,2795,2795,0
|
||||
20250214,121800,246640090,2795,2795,2795,2795,0
|
||||
20250214,121700,246640090,2795,2795,2795,2795,0
|
||||
20250214,121600,246640090,2795,2795,2795,2795,0
|
||||
20250214,121500,246640090,2795,2795,2795,2795,0
|
||||
20250214,121400,246640090,2795,2795,2795,2795,0
|
||||
20250214,121300,246640090,2795,2790,2795,2790,44
|
||||
20250214,121200,246517115,2795,2795,2795,2795,0
|
||||
20250214,121100,246517115,2795,2795,2795,2795,0
|
||||
20250214,121000,246517115,2795,2795,2795,2795,0
|
||||
20250214,120900,246517115,2795,2795,2795,2795,1
|
||||
20250214,120800,246514320,2785,2785,2785,2785,0
|
||||
20250214,120700,246514320,2785,2785,2785,2785,50
|
||||
20250214,120600,246375070,2785,2785,2785,2785,0
|
||||
20250214,120500,246375070,2785,2785,2785,2785,5
|
||||
20250214,120400,246361145,2795,2795,2795,2795,2
|
||||
20250214,120300,246355555,2795,2795,2795,2795,444
|
||||
20250214,120200,245114575,2795,2785,2795,2785,43
|
||||
20250214,120100,244994505,2785,2785,2785,2785,210
|
||||
20250214,120000,244409655,2795,2795,2795,2795,0
|
||||
20250214,115900,244409655,2795,2795,2795,2795,0
|
||||
20250214,115800,244409655,2795,2795,2795,2795,0
|
||||
20250214,115700,244409655,2795,2795,2795,2795,0
|
||||
20250214,115600,244409655,2795,2790,2795,2790,228
|
||||
20250214,115500,243773420,2790,2790,2790,2790,0
|
||||
20250214,115400,243773420,2790,2790,2790,2790,0
|
||||
20250214,115300,243773420,2790,2790,2790,2790,6
|
||||
20250214,115200,243756680,2790,2790,2790,2790,178
|
||||
20250214,115100,243260060,2790,2790,2790,2790,1
|
||||
20250214,115000,243257270,2785,2785,2785,2785,14
|
||||
20250214,114900,243218280,2785,2785,2785,2785,0
|
||||
20250214,114800,243218280,2785,2785,2785,2785,0
|
||||
20250214,114700,243218280,2785,2785,2785,2785,0
|
||||
20250214,114600,243218280,2785,2785,2785,2785,5
|
||||
20250214,114500,243204355,2790,2790,2790,2790,0
|
||||
20250214,114400,243204355,2790,2790,2790,2790,0
|
||||
20250214,114300,243204355,2790,2790,2790,2790,0
|
||||
20250214,114200,243204355,2790,2790,2790,2790,0
|
||||
20250214,114100,243204355,2790,2790,2790,2790,99
|
||||
20250214,114000,242928145,2790,2790,2790,2790,238
|
||||
20250214,113900,242264125,2785,2780,2785,2780,672
|
||||
20250214,113800,240392740,2780,2780,2780,2780,22
|
||||
20250214,113700,240331580,2780,2780,2780,2780,0
|
||||
20250214,113600,240331580,2780,2780,2780,2780,0
|
||||
20250214,113500,240331580,2780,2770,2780,2770,151
|
||||
20250214,113400,239913300,2780,2780,2780,2780,0
|
||||
20250214,113300,239913300,2780,2780,2780,2780,0
|
||||
20250214,113200,239913300,2780,2780,2780,2780,20
|
||||
20250214,113100,239857700,2770,2785,2790,2770,6853
|
||||
20250214,113000,220822245,2785,2785,2785,2785,1000
|
||||
20250214,112900,218037245,2800,2800,2800,2800,19
|
||||
20250214,112800,217984045,2800,2800,2800,2800,1
|
||||
20250214,112700,217981245,2790,2800,2800,2790,1000
|
||||
20250214,112600,215189490,2810,2805,2810,2805,206
|
||||
20250214,112500,214611655,2820,2810,2820,2810,581
|
||||
20250214,112400,212976420,2805,2805,2805,2805,321
|
||||
20250214,112300,212076015,2810,2805,2810,2805,550
|
||||
20250214,112200,210531940,2810,2810,2810,2810,0
|
||||
20250214,112100,210531940,2810,2810,2810,2810,36
|
||||
20250214,112000,210430780,2800,2810,2810,2800,501
|
||||
20250214,111900,209027970,2800,2800,2800,2800,1
|
||||
20250214,111800,209025170,2815,2815,2815,2815,0
|
||||
20250214,111700,209025170,2815,2815,2815,2795,24
|
||||
20250214,111600,208958010,2795,2810,2810,2795,3558
|
||||
20250214,111500,198998955,2805,2810,2810,2805,353
|
||||
20250214,111400,198008535,2820,2815,2820,2815,11
|
||||
20250214,111300,197977565,2810,2810,2810,2810,0
|
||||
20250214,111200,197977565,2810,2810,2810,2810,63
|
||||
20250214,111100,197800535,2815,2815,2815,2815,0
|
||||
20250214,111000,197800535,2815,2815,2815,2810,275
|
||||
20250214,110900,197027645,2815,2820,2820,2815,672
|
||||
20250214,110800,195133840,2820,2820,2825,2820,147
|
||||
20250214,110700,194719295,2820,2820,2820,2820,24
|
||||
20250214,110600,194651615,2820,2820,2820,2820,9
|
||||
20250214,110500,194626235,2825,2815,2830,2815,2079
|
||||
20250214,110400,188747560,2805,2820,2820,2805,1057
|
||||
20250214,110300,185767675,2820,2820,2820,2820,1465
|
||||
20250214,110200,181636375,2820,2820,2825,2820,7
|
||||
20250214,110100,181616625,2820,2825,2825,2820,504
|
||||
20250214,110000,180195335,2820,2820,2825,2820,5
|
||||
20250214,105900,180181230,2820,2820,2825,2820,266
|
||||
20250214,105800,179429860,2825,2820,2825,2820,37
|
||||
20250214,105700,179325515,2820,2825,2825,2820,254
|
||||
20250214,105600,178608040,2825,2825,2825,2825,211
|
||||
20250214,105500,178011965,2825,2820,2825,2820,976
|
||||
20250214,105400,175259285,2820,2820,2825,2820,16
|
||||
20250214,105300,175214125,2820,2820,2820,2820,1317
|
||||
20250214,105200,171500185,2830,2830,2835,2830,298
|
||||
20250214,105100,170655505,2830,2820,2835,2815,1107
|
||||
20250214,105000,167525550,2815,2800,2815,2795,1108
|
||||
20250214,104900,164420255,2800,2815,2815,2785,2258
|
||||
20250214,104800,158117650,2800,2800,2800,2800,550
|
||||
20250214,104700,156577650,2815,2815,2815,2815,50
|
||||
20250214,104600,156436900,2825,2805,2825,2805,3649
|
||||
20250214,104500,146146250,2805,2790,2805,2790,713
|
||||
20250214,104400,144149560,2780,2810,2810,2780,2313
|
||||
20250214,104300,137675445,2825,2820,2835,2820,763
|
||||
20250214,104200,135519225,2825,2805,2825,2805,1462
|
||||
20250214,104100,131397355,2805,2820,2825,2805,948
|
||||
20250214,104000,128729190,2820,2810,2835,2790,3312
|
||||
20250214,103900,119399195,2835,2760,2835,2760,21340
|
||||
20250214,103800,59493875,2755,2735,2755,2735,4103
|
||||
20250214,103700,48200380,2735,2735,2735,2735,10
|
||||
20250214,103600,48173030,2735,2735,2735,2735,10
|
||||
20250214,103500,48145680,2750,2750,2750,2750,32
|
||||
20250214,103400,48057680,2750,2750,2750,2750,0
|
||||
20250214,103300,48057680,2750,2735,2750,2735,53
|
||||
20250214,103200,47912450,2735,2735,2735,2735,0
|
||||
20250214,103100,47912450,2735,2735,2735,2735,0
|
||||
20250214,103000,47912450,2735,2735,2735,2735,0
|
||||
20250214,102900,47912450,2735,2740,2740,2735,4
|
||||
20250214,102800,47901495,2740,2740,2740,2740,0
|
||||
20250214,102700,47901495,2740,2740,2740,2740,0
|
||||
20250214,102600,47901495,2740,2740,2740,2740,0
|
||||
20250214,102500,47901495,2740,2740,2740,2740,20
|
||||
20250214,102400,47846695,2755,2755,2755,2755,0
|
||||
20250214,102300,47846695,2755,2755,2755,2755,0
|
||||
20250214,102200,47846695,2755,2755,2755,2755,0
|
||||
20250214,102100,47846695,2755,2755,2755,2755,2
|
||||
20250214,102000,47841185,2750,2750,2750,2750,0
|
||||
20250214,101900,47841185,2750,2750,2750,2750,150
|
||||
20250214,101800,47428685,2750,2750,2750,2750,0
|
||||
20250214,101700,47428685,2750,2750,2750,2750,0
|
||||
20250214,101600,47428685,2750,2750,2750,2750,0
|
||||
20250214,101500,47428685,2750,2750,2750,2750,2
|
||||
20250214,101400,47423185,2730,2740,2740,2730,2863
|
||||
20250214,101300,39603980,2750,2750,2750,2750,2
|
||||
20250214,101200,39598480,2750,2750,2750,2750,0
|
||||
20250214,101100,39598480,2750,2750,2750,2750,1
|
||||
20250214,101000,39595730,2745,2745,2745,2745,1039
|
||||
20250214,100900,36743675,2745,2745,2745,2745,0
|
||||
20250214,100800,36743675,2745,2745,2745,2745,1
|
||||
20250214,100700,36740930,2740,2740,2740,2740,10
|
||||
20250214,100600,36713530,2740,2740,2740,2740,0
|
||||
20250214,100500,36713530,2740,2740,2740,2740,1
|
||||
20250214,100400,36710790,2735,2735,2735,2735,1
|
||||
20250214,100300,36708055,2745,2745,2745,2745,1
|
||||
20250214,100200,36705310,2735,2735,2735,2735,627
|
||||
20250214,100100,34990465,2740,2740,2740,2740,411
|
||||
20250214,100000,33864325,2755,2755,2755,2755,0
|
||||
20250214,095900,33864325,2755,2755,2755,2755,0
|
||||
20250214,095800,33864325,2755,2755,2755,2755,0
|
||||
20250214,095700,33864325,2755,2755,2755,2755,0
|
||||
20250214,095600,33864325,2755,2755,2755,2755,0
|
||||
20250214,095500,33864325,2755,2755,2755,2755,0
|
||||
20250214,095400,33864325,2755,2755,2755,2755,0
|
||||
20250214,095300,33864325,2755,2740,2755,2735,1902
|
||||
20250214,095200,28658945,2755,2755,2755,2755,0
|
||||
20250214,095100,28658945,2755,2755,2755,2755,0
|
||||
20250214,095000,28658945,2755,2755,2755,2755,0
|
||||
20250214,094900,28658945,2755,2750,2755,2740,727
|
||||
20250214,094800,26666280,2755,2755,2755,2755,7
|
||||
20250214,094700,26646995,2755,2750,2755,2750,955
|
||||
20250214,094600,24020735,2750,2750,2750,2750,1
|
||||
20250214,094500,24017985,2750,2750,2750,2750,0
|
||||
20250214,094400,24017985,2750,2750,2750,2750,8
|
||||
20250214,094300,23995985,2750,2750,2750,2750,165
|
||||
20250214,094200,23542235,2750,2745,2750,2745,115
|
||||
20250214,094100,23226410,2750,2750,2750,2750,0
|
||||
20250214,094000,23226410,2750,2750,2750,2750,0
|
||||
20250214,093900,23226410,2750,2750,2750,2750,0
|
||||
20250214,093800,23226410,2750,2740,2750,2740,262
|
||||
20250214,093700,22507520,2750,2750,2750,2750,167
|
||||
20250214,093600,22048270,2750,2750,2750,2750,1
|
||||
20250214,093500,22045520,2750,2750,2750,2750,3
|
||||
20250214,093400,22037270,2745,2750,2750,2745,312
|
||||
20250214,093300,21180770,2750,2750,2750,2750,3
|
||||
20250214,093200,21172520,2740,2760,2760,2740,430
|
||||
20250214,093100,19993150,2760,2755,2760,2755,3
|
||||
20250214,093000,19984875,2745,2750,2750,2745,29
|
||||
20250214,092900,19905215,2750,2765,2765,2750,3105
|
||||
20250214,092800,11360235,2760,2760,2760,2760,7
|
||||
20250214,092700,11340915,2765,2765,2765,2760,15
|
||||
20250214,092600,11299460,2775,2775,2775,2775,0
|
||||
20250214,092500,11299460,2775,2760,2775,2760,221
|
||||
20250214,092400,10689485,2775,2765,2775,2755,225
|
||||
20250214,092300,10069095,2775,2775,2775,2775,7
|
||||
20250214,092200,10049670,2775,2775,2775,2775,120
|
||||
20250214,092100,9716670,2775,2775,2775,2775,4
|
||||
20250214,092000,9705570,2760,2770,2770,2760,701
|
||||
20250214,091900,7766125,2775,2775,2775,2775,0
|
||||
20250214,091800,7766125,2775,2770,2775,2770,30
|
||||
20250214,091700,7682985,2775,2775,2775,2775,0
|
||||
20250214,091600,7682985,2775,2775,2775,2775,10
|
||||
20250214,091500,7655235,2775,2775,2775,2775,32
|
||||
20250214,091400,7566435,2775,2770,2775,2770,20
|
||||
20250214,091300,7511030,2775,2775,2775,2775,0
|
||||
20250214,091200,7511030,2775,2775,2775,2775,2
|
||||
20250214,091100,7505480,2775,2775,2775,2775,0
|
||||
20250214,091000,7505480,2775,2775,2775,2775,10
|
||||
20250214,090900,7477730,2775,2775,2775,2775,36
|
||||
20250214,090800,7377830,2775,2780,2780,2775,6
|
||||
20250214,090700,7361165,2780,2775,2780,2775,60
|
||||
20250214,090600,7194620,2785,2785,2785,2785,0
|
||||
20250214,090500,7194620,2785,2780,2785,2775,1925
|
||||
20250214,090400,1843200,2780,2785,2785,2780,8
|
||||
20250214,090300,1820925,2780,2780,2780,2780,117
|
||||
20250214,090200,1495665,2780,2780,2780,2780,3
|
||||
20250214,090100,1487325,2780,2780,2780,2780,148
|
||||
20250214,090000,1075885,2785,2780,2785,2780,387
|
||||
|
Reference in New Issue
Block a user