Update 2025-02-14 2854 candle_min
This commit is contained in:
614
027050/min/candle-20250214.csv
Normal file
614
027050/min/candle-20250214.csv
Normal file
@@ -0,0 +1,614 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,191200,359205355,2315,2315,2315,2315,1372
|
||||
20250214,191100,359205355,2315,2315,2315,2315,0
|
||||
20250214,191000,359205355,2315,2315,2315,2315,0
|
||||
20250214,190900,359205355,2315,2315,2315,2315,0
|
||||
20250214,190800,359205355,2315,2315,2315,2315,0
|
||||
20250214,190700,359205355,2315,2315,2315,2315,0
|
||||
20250214,190600,359205355,2315,2315,2315,2315,0
|
||||
20250214,190500,359205355,2315,2315,2315,2315,0
|
||||
20250214,190400,359205355,2315,2315,2315,2315,0
|
||||
20250214,190300,359205355,2315,2315,2315,2315,0
|
||||
20250214,190200,359205355,2315,2315,2315,2315,0
|
||||
20250214,190100,359205355,2315,2315,2315,2315,0
|
||||
20250214,190000,359205355,2315,2315,2315,2315,0
|
||||
20250214,185900,359205355,2315,2315,2315,2315,0
|
||||
20250214,185800,359205355,2315,2315,2315,2315,0
|
||||
20250214,185700,359205355,2315,2315,2315,2315,0
|
||||
20250214,185600,359205355,2315,2315,2315,2315,0
|
||||
20250214,185500,359205355,2315,2315,2315,2315,0
|
||||
20250214,185400,359205355,2315,2315,2315,2315,0
|
||||
20250214,185300,359205355,2315,2315,2315,2315,0
|
||||
20250214,185200,359205355,2315,2315,2315,2315,0
|
||||
20250214,185100,359205355,2315,2315,2315,2315,0
|
||||
20250214,185000,359205355,2315,2315,2315,2315,0
|
||||
20250214,184900,359205355,2315,2315,2315,2315,0
|
||||
20250214,184800,359205355,2315,2315,2315,2315,0
|
||||
20250214,184700,359205355,2315,2315,2315,2315,0
|
||||
20250214,184600,359205355,2315,2315,2315,2315,0
|
||||
20250214,184500,359205355,2315,2315,2315,2315,0
|
||||
20250214,184400,359205355,2315,2315,2315,2315,0
|
||||
20250214,184300,359205355,2315,2315,2315,2315,0
|
||||
20250214,184200,359205355,2315,2315,2315,2315,1372
|
||||
20250214,184100,359205355,2315,2315,2315,2315,0
|
||||
20250214,184000,359205355,2315,2315,2315,2315,0
|
||||
20250214,183900,359205355,2315,2315,2315,2315,0
|
||||
20250214,183800,359205355,2315,2315,2315,2315,0
|
||||
20250214,183700,359205355,2315,2315,2315,2315,0
|
||||
20250214,183600,359205355,2315,2315,2315,2315,0
|
||||
20250214,183500,359205355,2315,2315,2315,2315,0
|
||||
20250214,183400,359205355,2315,2315,2315,2315,0
|
||||
20250214,183300,359205355,2315,2315,2315,2315,0
|
||||
20250214,183200,359205355,2315,2315,2315,2315,0
|
||||
20250214,183100,359205355,2315,2315,2315,2315,0
|
||||
20250214,183000,359205355,2315,2315,2315,2315,0
|
||||
20250214,182900,359205355,2315,2315,2315,2315,0
|
||||
20250214,182800,359205355,2315,2315,2315,2315,0
|
||||
20250214,182700,359205355,2315,2315,2315,2315,0
|
||||
20250214,182600,359205355,2315,2315,2315,2315,0
|
||||
20250214,182500,359205355,2315,2315,2315,2315,0
|
||||
20250214,182400,359205355,2315,2315,2315,2315,0
|
||||
20250214,182300,359205355,2315,2315,2315,2315,0
|
||||
20250214,182200,359205355,2315,2315,2315,2315,0
|
||||
20250214,182100,359205355,2315,2315,2315,2315,0
|
||||
20250214,182000,359205355,2315,2315,2315,2315,0
|
||||
20250214,181900,359205355,2315,2315,2315,2315,0
|
||||
20250214,181800,359205355,2315,2315,2315,2315,0
|
||||
20250214,181700,359205355,2315,2315,2315,2315,0
|
||||
20250214,181600,359205355,2315,2315,2315,2315,0
|
||||
20250214,181500,359205355,2315,2315,2315,2315,0
|
||||
20250214,181400,359205355,2315,2315,2315,2315,0
|
||||
20250214,181300,359205355,2315,2315,2315,2315,0
|
||||
20250214,181200,359205355,2315,2315,2315,2315,1372
|
||||
20250214,181100,359205355,2315,2315,2315,2315,0
|
||||
20250214,181000,359205355,2315,2315,2315,2315,0
|
||||
20250214,180900,359205355,2315,2315,2315,2315,0
|
||||
20250214,180800,359205355,2315,2315,2315,2315,0
|
||||
20250214,180700,359205355,2315,2315,2315,2315,0
|
||||
20250214,180600,359205355,2315,2315,2315,2315,0
|
||||
20250214,180500,359205355,2315,2315,2315,2315,0
|
||||
20250214,180400,359205355,2315,2315,2315,2315,0
|
||||
20250214,180300,359205355,2315,2315,2315,2315,0
|
||||
20250214,180200,359205355,2315,2315,2315,2315,0
|
||||
20250214,180100,359205355,2315,2315,2315,2315,0
|
||||
20250214,180000,359205355,2315,2315,2315,2315,0
|
||||
20250214,175900,359205355,2315,2315,2315,2315,0
|
||||
20250214,175800,359205355,2315,2315,2315,2315,0
|
||||
20250214,175700,359205355,2315,2315,2315,2315,0
|
||||
20250214,175600,359205355,2315,2315,2315,2315,0
|
||||
20250214,175500,359205355,2315,2315,2315,2315,0
|
||||
20250214,175400,359205355,2315,2315,2315,2315,0
|
||||
20250214,175300,359205355,2315,2315,2315,2315,0
|
||||
20250214,175200,359205355,2315,2315,2315,2315,0
|
||||
20250214,175100,359205355,2315,2315,2315,2315,0
|
||||
20250214,175000,359205355,2315,2315,2315,2315,0
|
||||
20250214,174900,359205355,2315,2315,2315,2315,0
|
||||
20250214,174800,359205355,2315,2315,2315,2315,0
|
||||
20250214,174700,359205355,2315,2315,2315,2315,0
|
||||
20250214,174600,359205355,2315,2315,2315,2315,0
|
||||
20250214,174500,359205355,2315,2315,2315,2315,0
|
||||
20250214,174400,359205355,2315,2315,2315,2315,0
|
||||
20250214,174300,359205355,2315,2315,2315,2315,0
|
||||
20250214,174200,359205355,2315,2315,2315,2315,1372
|
||||
20250214,174100,359205355,2315,2315,2315,2315,0
|
||||
20250214,174000,359205355,2315,2315,2315,2315,0
|
||||
20250214,173900,359205355,2315,2315,2315,2315,0
|
||||
20250214,173800,359205355,2315,2315,2315,2315,0
|
||||
20250214,173700,359205355,2315,2315,2315,2315,0
|
||||
20250214,173600,359205355,2315,2315,2315,2315,0
|
||||
20250214,173500,359205355,2315,2315,2315,2315,0
|
||||
20250214,173400,359205355,2315,2315,2315,2315,0
|
||||
20250214,173300,359205355,2315,2315,2315,2315,0
|
||||
20250214,173200,359205355,2315,2315,2315,2315,0
|
||||
20250214,173100,359205355,2315,2315,2315,2315,0
|
||||
20250214,173000,359205355,2315,2315,2315,2315,0
|
||||
20250214,172900,359205355,2315,2315,2315,2315,0
|
||||
20250214,172800,359205355,2315,2315,2315,2315,0
|
||||
20250214,172700,359205355,2315,2315,2315,2315,0
|
||||
20250214,172600,359205355,2315,2315,2315,2315,0
|
||||
20250214,172500,359205355,2315,2315,2315,2315,0
|
||||
20250214,172400,359205355,2315,2315,2315,2315,0
|
||||
20250214,172300,359205355,2315,2315,2315,2315,0
|
||||
20250214,172200,359205355,2315,2315,2315,2315,0
|
||||
20250214,172100,359205355,2315,2315,2315,2315,0
|
||||
20250214,172000,359205355,2315,2315,2315,2315,0
|
||||
20250214,171900,359205355,2315,2315,2315,2315,0
|
||||
20250214,171800,359205355,2315,2315,2315,2315,0
|
||||
20250214,171700,359205355,2315,2315,2315,2315,0
|
||||
20250214,171600,359205355,2315,2315,2315,2315,0
|
||||
20250214,171500,359205355,2315,2315,2315,2315,0
|
||||
20250214,171400,359205355,2315,2315,2315,2315,0
|
||||
20250214,171300,359205355,2315,2315,2315,2315,0
|
||||
20250214,171200,359205355,2315,2315,2315,2315,1372
|
||||
20250214,171100,359205355,2315,2315,2315,2315,0
|
||||
20250214,171000,359205355,2315,2315,2315,2315,0
|
||||
20250214,170900,359205355,2315,2315,2315,2315,0
|
||||
20250214,170800,359205355,2315,2315,2315,2315,0
|
||||
20250214,170700,359205355,2315,2315,2315,2315,0
|
||||
20250214,170600,359205355,2315,2315,2315,2315,0
|
||||
20250214,170500,359205355,2315,2315,2315,2315,0
|
||||
20250214,170400,359205355,2315,2315,2315,2315,0
|
||||
20250214,170300,359205355,2315,2315,2315,2315,0
|
||||
20250214,170200,359205355,2315,2315,2315,2315,0
|
||||
20250214,170100,359205355,2315,2315,2315,2315,0
|
||||
20250214,170000,359205355,2315,2315,2315,2315,0
|
||||
20250214,165900,359205355,2315,2315,2315,2315,0
|
||||
20250214,165800,359205355,2315,2315,2315,2315,0
|
||||
20250214,165700,359205355,2315,2315,2315,2315,0
|
||||
20250214,165600,359205355,2315,2315,2315,2315,0
|
||||
20250214,165500,359205355,2315,2315,2315,2315,0
|
||||
20250214,165400,359205355,2315,2315,2315,2315,0
|
||||
20250214,165300,359205355,2315,2315,2315,2315,0
|
||||
20250214,165200,359205355,2315,2315,2315,2315,0
|
||||
20250214,165100,359205355,2315,2315,2315,2315,0
|
||||
20250214,165000,359205355,2315,2315,2315,2315,0
|
||||
20250214,164900,359205355,2315,2315,2315,2315,0
|
||||
20250214,164800,359205355,2315,2315,2315,2315,0
|
||||
20250214,164700,359205355,2315,2315,2315,2315,0
|
||||
20250214,164600,359205355,2315,2315,2315,2315,0
|
||||
20250214,164500,359205355,2315,2315,2315,2315,0
|
||||
20250214,164400,359205355,2315,2315,2315,2315,0
|
||||
20250214,164300,359205355,2315,2315,2315,2315,0
|
||||
20250214,164200,359205355,2315,2315,2315,2315,1372
|
||||
20250214,164100,359205355,2315,2315,2315,2315,0
|
||||
20250214,164000,359205355,2315,2315,2315,2315,0
|
||||
20250214,163900,359205355,2315,2315,2315,2315,0
|
||||
20250214,163800,359205355,2315,2315,2315,2315,0
|
||||
20250214,163700,359205355,2315,2315,2315,2315,0
|
||||
20250214,163600,359205355,2315,2315,2315,2315,0
|
||||
20250214,163500,359205355,2315,2315,2315,2315,0
|
||||
20250214,163400,359205355,2315,2315,2315,2315,0
|
||||
20250214,163300,359205355,2315,2315,2315,2315,0
|
||||
20250214,163200,359205355,2315,2315,2315,2315,0
|
||||
20250214,163100,359205355,2315,2315,2315,2315,0
|
||||
20250214,163000,359205355,2315,2315,2315,2315,0
|
||||
20250214,162900,359205355,2315,2315,2315,2315,0
|
||||
20250214,162800,359205355,2315,2315,2315,2315,0
|
||||
20250214,162700,359205355,2315,2315,2315,2315,0
|
||||
20250214,162600,359205355,2315,2315,2315,2315,0
|
||||
20250214,162500,359205355,2315,2315,2315,2315,0
|
||||
20250214,162400,359205355,2315,2315,2315,2315,0
|
||||
20250214,162300,359205355,2315,2315,2315,2315,0
|
||||
20250214,162200,359205355,2315,2315,2315,2315,0
|
||||
20250214,162100,359205355,2315,2315,2315,2315,0
|
||||
20250214,162000,359205355,2315,2315,2315,2315,0
|
||||
20250214,161900,359205355,2315,2315,2315,2315,0
|
||||
20250214,161800,359205355,2315,2315,2315,2315,0
|
||||
20250214,161700,359205355,2315,2315,2315,2315,0
|
||||
20250214,161600,359205355,2315,2315,2315,2315,0
|
||||
20250214,161500,359205355,2315,2315,2315,2315,0
|
||||
20250214,161400,359205355,2315,2315,2315,2315,0
|
||||
20250214,161300,359205355,2315,2315,2315,2315,0
|
||||
20250214,161200,359205355,2315,2315,2315,2315,1372
|
||||
20250214,161100,359205355,2315,2315,2315,2315,0
|
||||
20250214,161000,359205355,2315,2315,2315,2315,0
|
||||
20250214,160900,359205355,2315,2315,2315,2315,0
|
||||
20250214,160800,359205355,2315,2315,2315,2315,0
|
||||
20250214,160700,359205355,2315,2315,2315,2315,0
|
||||
20250214,160600,359205355,2315,2315,2315,2315,0
|
||||
20250214,160500,359205355,2315,2315,2315,2315,0
|
||||
20250214,160400,359205355,2315,2315,2315,2315,0
|
||||
20250214,160300,359205355,2315,2315,2315,2315,0
|
||||
20250214,160200,359205355,2315,2315,2315,2315,0
|
||||
20250214,160100,359205355,2315,2315,2315,2315,0
|
||||
20250214,160000,359205355,2315,2315,2315,2315,0
|
||||
20250214,155900,359205355,2315,2315,2315,2315,0
|
||||
20250214,155800,359205355,2315,2315,2315,2315,0
|
||||
20250214,155700,359205355,2315,2315,2315,2315,0
|
||||
20250214,155600,359205355,2315,2315,2315,2315,0
|
||||
20250214,155500,359205355,2315,2315,2315,2315,0
|
||||
20250214,155400,359205355,2315,2315,2315,2315,0
|
||||
20250214,155300,359205355,2315,2315,2315,2315,0
|
||||
20250214,155200,359205355,2315,2315,2315,2315,0
|
||||
20250214,155100,359205355,2315,2315,2315,2315,0
|
||||
20250214,155000,359205355,2315,2315,2315,2315,0
|
||||
20250214,154900,359205355,2315,2315,2315,2315,0
|
||||
20250214,154800,359205355,2315,2315,2315,2315,0
|
||||
20250214,154700,359205355,2315,2315,2315,2315,0
|
||||
20250214,154600,359205355,2315,2315,2315,2315,0
|
||||
20250214,154500,359205355,2315,2315,2315,2315,0
|
||||
20250214,154400,359205355,2315,2315,2315,2315,0
|
||||
20250214,154300,359205355,2315,2315,2315,2315,0
|
||||
20250214,154200,359205355,2315,2315,2315,2315,1372
|
||||
20250214,154100,359205355,2315,2315,2315,2315,0
|
||||
20250214,154000,359205355,2315,2315,2315,2315,0
|
||||
20250214,153900,359205355,2315,2315,2315,2315,0
|
||||
20250214,153800,359205355,2315,2315,2315,2315,0
|
||||
20250214,153700,359205355,2315,2315,2315,2315,0
|
||||
20250214,153600,359205355,2315,2315,2315,2315,0
|
||||
20250214,153500,359205355,2315,2315,2315,2315,0
|
||||
20250214,153400,359205355,2315,2315,2315,2315,0
|
||||
20250214,153300,359205355,2315,2315,2315,2315,0
|
||||
20250214,153200,359205355,2315,2315,2315,2315,0
|
||||
20250214,153100,359205355,2315,2315,2315,2315,0
|
||||
20250214,153000,359205355,2315,2315,2315,2315,1372
|
||||
20250214,152900,356029175,2305,2305,2305,2305,0
|
||||
20250214,152800,356029175,2305,2305,2305,2305,0
|
||||
20250214,152700,356029175,2305,2305,2305,2305,0
|
||||
20250214,152600,356029175,2305,2305,2305,2305,0
|
||||
20250214,152500,356029175,2305,2305,2305,2305,0
|
||||
20250214,152400,356029175,2305,2305,2305,2305,0
|
||||
20250214,152300,356029175,2305,2305,2305,2305,0
|
||||
20250214,152200,356029175,2305,2305,2305,2305,0
|
||||
20250214,152100,356029175,2305,2305,2305,2305,0
|
||||
20250214,152000,356029175,2305,2305,2305,2305,0
|
||||
20250214,151900,356029175,2305,2315,2315,2305,485
|
||||
20250214,151800,354909150,2305,2315,2315,2305,3
|
||||
20250214,151700,354902215,2315,2315,2315,2315,0
|
||||
20250214,151600,354902215,2315,2305,2315,2305,659
|
||||
20250214,151500,353383120,2305,2305,2305,2300,138
|
||||
20250214,151400,353065690,2315,2315,2315,2315,0
|
||||
20250214,151300,353065690,2315,2315,2315,2315,0
|
||||
20250214,151200,353065690,2315,2305,2315,2305,70
|
||||
20250214,151100,352903970,2305,2305,2305,2305,0
|
||||
20250214,151000,352903970,2305,2305,2305,2305,0
|
||||
20250214,150900,352903970,2305,2305,2305,2305,0
|
||||
20250214,150800,352903970,2305,2305,2305,2305,45
|
||||
20250214,150700,352800245,2300,2305,2305,2300,202
|
||||
20250214,150600,352335135,2305,2305,2305,2305,0
|
||||
20250214,150500,352335135,2305,2305,2305,2305,0
|
||||
20250214,150400,352335135,2305,2305,2305,2305,0
|
||||
20250214,150300,352335135,2305,2305,2305,2305,0
|
||||
20250214,150200,352335135,2305,2305,2305,2305,0
|
||||
20250214,150100,352335135,2305,2305,2305,2305,0
|
||||
20250214,150000,352335135,2305,2305,2305,2305,0
|
||||
20250214,145900,352335135,2305,2305,2305,2305,0
|
||||
20250214,145800,352335135,2305,2305,2305,2305,0
|
||||
20250214,145700,352335135,2305,2305,2305,2305,0
|
||||
20250214,145600,352335135,2305,2305,2305,2305,0
|
||||
20250214,145500,352335135,2305,2305,2305,2305,0
|
||||
20250214,145400,352335135,2305,2305,2305,2305,0
|
||||
20250214,145300,352335135,2305,2305,2305,2305,1
|
||||
20250214,145200,352332830,2305,2305,2305,2305,1100
|
||||
20250214,145100,349797330,2310,2310,2310,2310,0
|
||||
20250214,145000,349797330,2310,2310,2310,2310,8
|
||||
20250214,144900,349778850,2310,2310,2310,2310,0
|
||||
20250214,144800,349778850,2310,2310,2310,2310,1
|
||||
20250214,144700,349776540,2310,2310,2310,2310,1
|
||||
20250214,144600,349774230,2310,2310,2310,2310,100
|
||||
20250214,144500,349543230,2305,2305,2305,2305,0
|
||||
20250214,144400,349543230,2305,2305,2305,2305,0
|
||||
20250214,144300,349543230,2305,2305,2305,2305,0
|
||||
20250214,144200,349543230,2305,2310,2310,2305,404
|
||||
20250214,144100,348611990,2310,2310,2310,2310,0
|
||||
20250214,144000,348611990,2310,2310,2310,2310,0
|
||||
20250214,143900,348611990,2310,2310,2310,2310,0
|
||||
20250214,143800,348611990,2310,2310,2310,2310,0
|
||||
20250214,143700,348611990,2310,2310,2310,2310,100
|
||||
20250214,143600,348380990,2310,2310,2310,2310,0
|
||||
20250214,143500,348380990,2310,2310,2310,2310,100
|
||||
20250214,143400,348149990,2310,2310,2310,2310,100
|
||||
20250214,143300,347918990,2300,2300,2300,2300,161
|
||||
20250214,143200,347548690,2305,2305,2305,2305,0
|
||||
20250214,143100,347548690,2305,2305,2305,2305,0
|
||||
20250214,143000,347548690,2305,2305,2305,2305,100
|
||||
20250214,142900,347318190,2305,2305,2305,2305,0
|
||||
20250214,142800,347318190,2305,2305,2305,2305,100
|
||||
20250214,142700,347087690,2305,2305,2305,2305,300
|
||||
20250214,142600,346396190,2305,2310,2310,2305,621
|
||||
20250214,142500,344964660,2310,2310,2310,2310,448
|
||||
20250214,142400,343929780,2310,2305,2310,2305,2500
|
||||
20250214,142300,338157280,2305,2305,2305,2305,1904
|
||||
20250214,142200,333768560,2305,2305,2305,2305,0
|
||||
20250214,142100,333768560,2305,2305,2305,2305,1390
|
||||
20250214,142000,330564610,2305,2305,2305,2305,0
|
||||
20250214,141900,330564610,2305,2305,2305,2305,10
|
||||
20250214,141800,330541560,2300,2300,2300,2300,1
|
||||
20250214,141700,330539260,2305,2305,2305,2305,0
|
||||
20250214,141600,330539260,2305,2305,2305,2305,521
|
||||
20250214,141500,329338355,2310,2310,2310,2310,1
|
||||
20250214,141400,329336045,2305,2305,2305,2305,261
|
||||
20250214,141300,328734440,2310,2310,2310,2310,0
|
||||
20250214,141200,328734440,2310,2310,2310,2310,44
|
||||
20250214,141100,328632800,2310,2310,2310,2310,0
|
||||
20250214,141000,328632800,2310,2310,2310,2310,295
|
||||
20250214,140900,327951350,2305,2305,2305,2305,1
|
||||
20250214,140800,327949045,2310,2310,2310,2310,0
|
||||
20250214,140700,327949045,2310,2310,2310,2310,320
|
||||
20250214,140600,327209845,2310,2310,2310,2310,0
|
||||
20250214,140500,327209845,2310,2310,2310,2310,0
|
||||
20250214,140400,327209845,2310,2310,2310,2310,0
|
||||
20250214,140300,327209845,2310,2310,2310,2310,34
|
||||
20250214,140200,327131305,2300,2300,2300,2300,0
|
||||
20250214,140100,327131305,2300,2300,2300,2300,0
|
||||
20250214,140000,327131305,2300,2300,2300,2300,540
|
||||
20250214,135900,325889305,2305,2310,2310,2305,1915
|
||||
20250214,135800,321473985,2310,2310,2310,2310,0
|
||||
20250214,135700,321473985,2310,2310,2310,2310,300
|
||||
20250214,135600,320780985,2310,2310,2310,2310,1
|
||||
20250214,135500,320778675,2315,2315,2315,2315,0
|
||||
20250214,135400,320778675,2315,2315,2315,2315,190
|
||||
20250214,135300,320338825,2320,2320,2320,2320,0
|
||||
20250214,135200,320338825,2320,2320,2320,2320,0
|
||||
20250214,135100,320338825,2320,2320,2320,2320,1
|
||||
20250214,135000,320336505,2320,2310,2320,2310,587
|
||||
20250214,134900,318980205,2310,2310,2310,2310,554
|
||||
20250214,134800,317700465,2320,2320,2320,2320,0
|
||||
20250214,134700,317700465,2320,2320,2320,2320,0
|
||||
20250214,134600,317700465,2320,2320,2320,2320,0
|
||||
20250214,134500,317700465,2320,2320,2320,2320,0
|
||||
20250214,134400,317700465,2320,2320,2320,2320,0
|
||||
20250214,134300,317700465,2320,2320,2320,2320,200
|
||||
20250214,134200,317236465,2320,2320,2320,2320,0
|
||||
20250214,134100,317236465,2320,2320,2320,2320,0
|
||||
20250214,134000,317236465,2320,2320,2320,2320,0
|
||||
20250214,133900,317236465,2320,2320,2320,2320,0
|
||||
20250214,133800,317236465,2320,2320,2320,2320,0
|
||||
20250214,133700,317236465,2320,2320,2320,2320,1
|
||||
20250214,133600,317234145,2320,2320,2320,2320,0
|
||||
20250214,133500,317234145,2320,2320,2320,2320,0
|
||||
20250214,133400,317234145,2320,2320,2320,2320,0
|
||||
20250214,133300,317234145,2320,2320,2320,2320,0
|
||||
20250214,133200,317234145,2320,2320,2320,2320,0
|
||||
20250214,133100,317234145,2320,2320,2320,2320,1
|
||||
20250214,133000,317231825,2320,2320,2320,2320,0
|
||||
20250214,132900,317231825,2320,2320,2320,2320,0
|
||||
20250214,132800,317231825,2320,2320,2320,2320,20
|
||||
20250214,132700,317185425,2320,2320,2320,2320,0
|
||||
20250214,132600,317185425,2320,2320,2320,2320,8
|
||||
20250214,132500,317166865,2320,2320,2320,2320,0
|
||||
20250214,132400,317166865,2320,2320,2320,2320,0
|
||||
20250214,132300,317166865,2320,2320,2320,2320,0
|
||||
20250214,132200,317166865,2320,2315,2320,2315,297
|
||||
20250214,132100,316478305,2315,2315,2315,2315,0
|
||||
20250214,132000,316478305,2315,2315,2315,2315,0
|
||||
20250214,131900,316478305,2315,2315,2315,2315,0
|
||||
20250214,131800,316478305,2315,2315,2315,2315,4
|
||||
20250214,131700,316469045,2320,2320,2320,2320,0
|
||||
20250214,131600,316469045,2320,2320,2320,2320,1
|
||||
20250214,131500,316466725,2305,2305,2320,2305,811
|
||||
20250214,131400,314597350,2315,2315,2315,2315,144
|
||||
20250214,131300,314263990,2320,2320,2320,2320,1
|
||||
20250214,131200,314261670,2315,2315,2315,2315,2000
|
||||
20250214,131100,309631670,2320,2320,2320,2320,2185
|
||||
20250214,131000,304562470,2320,2320,2320,2320,0
|
||||
20250214,130900,304562470,2320,2320,2320,2320,120
|
||||
20250214,130800,304284070,2315,2315,2315,2315,1917
|
||||
20250214,130700,299846215,2315,2315,2315,2315,10
|
||||
20250214,130600,299823065,2315,2315,2315,2315,20
|
||||
20250214,130500,299776765,2320,2320,2320,2320,0
|
||||
20250214,130400,299776765,2320,2320,2320,2320,26
|
||||
20250214,130300,299716445,2320,2320,2320,2320,0
|
||||
20250214,130200,299716445,2320,2315,2320,2315,5
|
||||
20250214,130100,299704865,2315,2315,2320,2315,18
|
||||
20250214,130000,299663180,2310,2310,2310,2310,0
|
||||
20250214,125900,299663180,2310,2310,2310,2310,2506
|
||||
20250214,125800,293874320,2310,2310,2310,2310,0
|
||||
20250214,125700,293874320,2310,2310,2310,2310,500
|
||||
20250214,125600,292719320,2315,2315,2315,2315,52
|
||||
20250214,125500,292598940,2315,2315,2315,2315,9
|
||||
20250214,125400,292578105,2310,2310,2310,2310,400
|
||||
20250214,125300,291654105,2315,2310,2315,2310,2664
|
||||
20250214,125200,285487945,2310,2310,2310,2310,3490
|
||||
20250214,125100,277426045,2310,2310,2310,2310,1010
|
||||
20250214,125000,275092945,2310,2310,2310,2310,0
|
||||
20250214,124900,275092945,2310,2310,2310,2310,1000
|
||||
20250214,124800,272782945,2310,2315,2315,2310,714
|
||||
20250214,124700,271133570,2310,2310,2315,2310,2671
|
||||
20250214,124600,264961725,2310,2305,2310,2305,1575
|
||||
20250214,124500,261324430,2305,2305,2305,2305,5
|
||||
20250214,124400,261312905,2310,2310,2310,2310,0
|
||||
20250214,124300,261312905,2310,2310,2310,2310,0
|
||||
20250214,124200,261312905,2310,2310,2310,2310,0
|
||||
20250214,124100,261312905,2310,2310,2310,2310,0
|
||||
20250214,124000,261312905,2310,2310,2310,2310,510
|
||||
20250214,123900,260134805,2305,2305,2305,2305,0
|
||||
20250214,123800,260134805,2305,2305,2305,2305,0
|
||||
20250214,123700,260134805,2305,2305,2305,2305,121
|
||||
20250214,123600,259855900,2305,2305,2305,2305,400
|
||||
20250214,123500,258933900,2305,2305,2305,2305,0
|
||||
20250214,123400,258933900,2305,2305,2305,2305,0
|
||||
20250214,123300,258933900,2305,2305,2305,2305,505
|
||||
20250214,123200,257769875,2305,2305,2305,2305,1010
|
||||
20250214,123100,255441825,2305,2305,2305,2305,1000
|
||||
20250214,123000,253136825,2305,2305,2305,2305,60
|
||||
20250214,122900,252998525,2305,2305,2305,2305,200
|
||||
20250214,122800,252537525,2305,2305,2305,2305,0
|
||||
20250214,122700,252537525,2305,2305,2305,2305,0
|
||||
20250214,122600,252537525,2305,2305,2305,2305,0
|
||||
20250214,122500,252537525,2305,2305,2305,2305,0
|
||||
20250214,122400,252537525,2305,2305,2305,2305,45
|
||||
20250214,122300,252433800,2305,2305,2305,2305,9
|
||||
20250214,122200,252413055,2300,2300,2300,2300,33
|
||||
20250214,122100,252337155,2305,2305,2305,2305,50
|
||||
20250214,122000,252221905,2300,2300,2305,2300,551
|
||||
20250214,121900,250954600,2300,2300,2300,2300,0
|
||||
20250214,121800,250954600,2300,2300,2300,2300,1
|
||||
20250214,121700,250952300,2300,2300,2300,2300,0
|
||||
20250214,121600,250952300,2300,2300,2300,2300,0
|
||||
20250214,121500,250952300,2300,2300,2300,2300,0
|
||||
20250214,121400,250952300,2300,2300,2300,2300,0
|
||||
20250214,121300,250952300,2300,2300,2300,2300,112
|
||||
20250214,121200,250694700,2305,2305,2305,2305,30
|
||||
20250214,121100,250625550,2300,2300,2300,2300,0
|
||||
20250214,121000,250625550,2300,2300,2300,2300,0
|
||||
20250214,120900,250625550,2300,2300,2300,2300,0
|
||||
20250214,120800,250625550,2300,2300,2300,2300,0
|
||||
20250214,120700,250625550,2300,2300,2300,2300,0
|
||||
20250214,120600,250625550,2300,2300,2300,2300,0
|
||||
20250214,120500,250625550,2300,2300,2300,2300,335
|
||||
20250214,120400,249855050,2305,2305,2305,2305,0
|
||||
20250214,120300,249855050,2305,2305,2305,2305,0
|
||||
20250214,120200,249855050,2305,2305,2305,2305,3
|
||||
20250214,120100,249848135,2305,2305,2305,2305,0
|
||||
20250214,120000,249848135,2305,2305,2305,2305,8
|
||||
20250214,115900,249829695,2305,2305,2305,2305,0
|
||||
20250214,115800,249829695,2305,2305,2305,2305,0
|
||||
20250214,115700,249829695,2305,2305,2305,2305,0
|
||||
20250214,115600,249829695,2305,2305,2305,2305,0
|
||||
20250214,115500,249829695,2305,2305,2305,2305,0
|
||||
20250214,115400,249829695,2305,2305,2305,2305,0
|
||||
20250214,115300,249829695,2305,2305,2305,2305,0
|
||||
20250214,115200,249829695,2305,2305,2305,2305,0
|
||||
20250214,115100,249829695,2305,2305,2305,2305,0
|
||||
20250214,115000,249829695,2305,2305,2305,2305,0
|
||||
20250214,114900,249829695,2305,2305,2305,2305,0
|
||||
20250214,114800,249829695,2305,2305,2305,2305,2606
|
||||
20250214,114700,243822865,2305,2305,2305,2305,1000
|
||||
20250214,114600,241517865,2300,2300,2300,2300,0
|
||||
20250214,114500,241517865,2300,2300,2300,2300,0
|
||||
20250214,114400,241517865,2300,2300,2300,2300,0
|
||||
20250214,114300,241517865,2300,2300,2300,2300,2411
|
||||
20250214,114200,235972565,2295,2295,2295,2295,0
|
||||
20250214,114100,235972565,2295,2295,2295,2295,0
|
||||
20250214,114000,235972565,2295,2295,2295,2295,239
|
||||
20250214,113900,235424060,2300,2295,2300,2295,655
|
||||
20250214,113800,233917585,2295,2295,2295,2295,0
|
||||
20250214,113700,233917585,2295,2295,2295,2295,3
|
||||
20250214,113600,233910700,2295,2295,2295,2295,0
|
||||
20250214,113500,233910700,2295,2295,2295,2295,500
|
||||
20250214,113400,232763200,2295,2295,2295,2295,0
|
||||
20250214,113300,232763200,2295,2295,2295,2295,0
|
||||
20250214,113200,232763200,2295,2295,2295,2295,1
|
||||
20250214,113100,232760905,2295,2295,2295,2295,0
|
||||
20250214,113000,232760905,2295,2295,2295,2295,1285
|
||||
20250214,112900,229811830,2295,2295,2295,2295,50
|
||||
20250214,112800,229697080,2295,2295,2295,2295,0
|
||||
20250214,112700,229697080,2295,2295,2295,2295,0
|
||||
20250214,112600,229697080,2295,2295,2295,2295,27
|
||||
20250214,112500,229635115,2290,2290,2290,2290,0
|
||||
20250214,112400,229635115,2290,2290,2290,2290,0
|
||||
20250214,112300,229635115,2290,2290,2290,2290,0
|
||||
20250214,112200,229635115,2290,2290,2290,2290,0
|
||||
20250214,112100,229635115,2290,2290,2290,2290,1135
|
||||
20250214,112000,227035965,2295,2295,2295,2295,0
|
||||
20250214,111900,227035965,2295,2295,2295,2295,0
|
||||
20250214,111800,227035965,2295,2295,2295,2295,0
|
||||
20250214,111700,227035965,2295,2295,2295,2295,0
|
||||
20250214,111600,227035965,2295,2295,2295,2295,0
|
||||
20250214,111500,227035965,2295,2295,2295,2295,0
|
||||
20250214,111400,227035965,2295,2295,2295,2295,10
|
||||
20250214,111300,227013015,2290,2290,2290,2290,0
|
||||
20250214,111200,227013015,2290,2290,2290,2290,0
|
||||
20250214,111100,227013015,2290,2290,2290,2290,0
|
||||
20250214,111000,227013015,2290,2290,2290,2290,0
|
||||
20250214,110900,227013015,2290,2290,2290,2290,2
|
||||
20250214,110800,227008435,2290,2290,2290,2290,456
|
||||
20250214,110700,225964195,2290,2290,2290,2290,0
|
||||
20250214,110600,225964195,2290,2290,2290,2290,488
|
||||
20250214,110500,224846675,2285,2285,2285,2285,0
|
||||
20250214,110400,224846675,2285,2285,2285,2285,0
|
||||
20250214,110300,224846675,2285,2285,2285,2285,0
|
||||
20250214,110200,224846675,2285,2285,2285,2285,0
|
||||
20250214,110100,224846675,2285,2285,2285,2285,0
|
||||
20250214,110000,224846675,2285,2285,2285,2285,102
|
||||
20250214,105900,224613605,2290,2290,2290,2290,0
|
||||
20250214,105800,224613605,2290,2290,2290,2290,50
|
||||
20250214,105700,224499105,2285,2285,2285,2285,0
|
||||
20250214,105600,224499105,2285,2285,2285,2285,0
|
||||
20250214,105500,224499105,2285,2285,2285,2285,0
|
||||
20250214,105400,224499105,2285,2285,2285,2285,0
|
||||
20250214,105300,224499105,2285,2285,2285,2285,0
|
||||
20250214,105200,224499105,2285,2285,2285,2285,0
|
||||
20250214,105100,224499105,2285,2285,2285,2285,0
|
||||
20250214,105000,224499105,2285,2285,2285,2285,0
|
||||
20250214,104900,224499105,2285,2285,2285,2285,0
|
||||
20250214,104800,224499105,2285,2285,2285,2285,0
|
||||
20250214,104700,224499105,2285,2285,2285,2285,34
|
||||
20250214,104600,224421415,2285,2285,2285,2285,0
|
||||
20250214,104500,224421415,2285,2285,2285,2285,0
|
||||
20250214,104400,224421415,2285,2285,2285,2285,2
|
||||
20250214,104300,224416845,2285,2285,2285,2285,0
|
||||
20250214,104200,224416845,2285,2285,2285,2285,0
|
||||
20250214,104100,224416845,2285,2285,2285,2285,0
|
||||
20250214,104000,224416845,2285,2285,2285,2285,2
|
||||
20250214,103900,224412275,2275,2275,2275,2275,0
|
||||
20250214,103800,224412275,2275,2290,2290,2275,7437
|
||||
20250214,103700,207461325,2280,2280,2280,2280,0
|
||||
20250214,103600,207461325,2280,2285,2285,2280,404
|
||||
20250214,103500,206539375,2285,2285,2285,2285,0
|
||||
20250214,103400,206539375,2285,2285,2285,2285,1192
|
||||
20250214,103300,203815655,2285,2285,2285,2285,10
|
||||
20250214,103200,203792805,2285,2285,2285,2285,71
|
||||
20250214,103100,203630570,2280,2280,2280,2280,461
|
||||
20250214,103000,202579490,2280,2280,2280,2280,1247
|
||||
20250214,102900,199736330,2280,2285,2290,2280,4181
|
||||
20250214,102800,190198890,2290,2290,2290,2290,0
|
||||
20250214,102700,190198890,2290,2290,2290,2290,3
|
||||
20250214,102600,190192020,2285,2285,2285,2285,20
|
||||
20250214,102500,190146320,2290,2290,2290,2290,0
|
||||
20250214,102400,190146320,2290,2285,2290,2285,146
|
||||
20250214,102300,189812660,2285,2285,2285,2285,9
|
||||
20250214,102200,189792095,2290,2290,2290,2290,0
|
||||
20250214,102100,189792095,2290,2285,2290,2285,2119
|
||||
20250214,102000,184950135,2280,2280,2280,2280,301
|
||||
20250214,101900,184263855,2285,2285,2285,2285,2412
|
||||
20250214,101800,178752435,2290,2290,2290,2290,0
|
||||
20250214,101700,178752435,2290,2290,2290,2290,1
|
||||
20250214,101600,178750145,2290,2290,2290,2290,0
|
||||
20250214,101500,178750145,2290,2290,2290,2290,247
|
||||
20250214,101400,178184515,2290,2290,2290,2285,1396
|
||||
20250214,101300,174994365,2290,2290,2290,2290,575
|
||||
20250214,101200,173677615,2290,2290,2290,2290,38
|
||||
20250214,101100,173590595,2290,2290,2290,2290,100
|
||||
20250214,101000,173361595,2290,2290,2290,2290,0
|
||||
20250214,100900,173361595,2290,2290,2290,2290,0
|
||||
20250214,100800,173361595,2290,2290,2290,2290,1519
|
||||
20250214,100700,169883085,2295,2295,2295,2295,0
|
||||
20250214,100600,169883085,2295,2295,2295,2295,1
|
||||
20250214,100500,169880790,2290,2290,2290,2285,900
|
||||
20250214,100400,167820540,2290,2290,2290,2290,2
|
||||
20250214,100300,167815960,2295,2295,2295,2290,112
|
||||
20250214,100200,167559465,2290,2290,2290,2290,3427
|
||||
20250214,100100,159711635,2295,2295,2295,2295,5
|
||||
20250214,100000,159700160,2295,2295,2295,2295,130
|
||||
20250214,095900,159401810,2295,2295,2295,2295,0
|
||||
20250214,095800,159401810,2295,2295,2295,2295,1400
|
||||
20250214,095700,156188810,2295,2295,2295,2295,32
|
||||
20250214,095600,156115370,2300,2300,2300,2300,0
|
||||
20250214,095500,156115370,2300,2300,2300,2300,6
|
||||
20250214,095400,156101570,2300,2300,2300,2300,9
|
||||
20250214,095300,156080870,2300,2300,2300,2300,102
|
||||
20250214,095200,155846270,2300,2305,2305,2300,1125
|
||||
20250214,095100,153253770,2305,2305,2305,2305,0
|
||||
20250214,095000,153253770,2305,2305,2305,2305,230
|
||||
20250214,094900,152723620,2305,2305,2305,2305,0
|
||||
20250214,094800,152723620,2305,2305,2305,2305,101
|
||||
20250214,094700,152490815,2305,2305,2305,2305,1
|
||||
20250214,094600,152488510,2305,2305,2305,2305,3
|
||||
20250214,094500,152481595,2305,2300,2305,2300,2696
|
||||
20250214,094400,146280790,2300,2300,2300,2300,639
|
||||
20250214,094300,144811090,2300,2300,2300,2300,0
|
||||
20250214,094200,144811090,2300,2300,2300,2300,0
|
||||
20250214,094100,144811090,2300,2300,2300,2300,0
|
||||
20250214,094000,144811090,2300,2300,2300,2300,3371
|
||||
20250214,093900,137057790,2300,2300,2300,2300,2000
|
||||
20250214,093800,132457790,2305,2305,2305,2305,1
|
||||
20250214,093700,132455485,2300,2300,2300,2300,0
|
||||
20250214,093600,132455485,2300,2300,2300,2300,120
|
||||
20250214,093500,132179485,2305,2305,2305,2305,0
|
||||
20250214,093400,132179485,2305,2305,2305,2305,0
|
||||
20250214,093300,132179485,2305,2305,2305,2305,80
|
||||
20250214,093200,131995085,2315,2315,2315,2315,0
|
||||
20250214,093100,131995085,2315,2315,2315,2315,0
|
||||
20250214,093000,131995085,2315,2315,2315,2315,50
|
||||
20250214,092900,131879335,2315,2315,2315,2315,50
|
||||
20250214,092800,131763585,2310,2310,2310,2310,505
|
||||
20250214,092700,130597035,2315,2315,2315,2315,1458
|
||||
20250214,092600,127221765,2315,2315,2315,2315,22
|
||||
20250214,092500,127170835,2320,2310,2325,2310,34267
|
||||
20250214,092400,47984455,2310,2305,2310,2305,1854
|
||||
20250214,092300,43702675,2305,2310,2310,2295,1025
|
||||
20250214,092200,41345865,2305,2305,2305,2305,1048
|
||||
20250214,092100,38930225,2305,2305,2305,2305,0
|
||||
20250214,092000,38930225,2305,2305,2305,2305,1000
|
||||
20250214,091900,36625225,2305,2305,2305,2305,86
|
||||
20250214,091800,36426995,2305,2305,2305,2305,0
|
||||
20250214,091700,36426995,2305,2305,2305,2305,1
|
||||
20250214,091600,36424690,2300,2300,2300,2300,800
|
||||
20250214,091500,34584690,2300,2300,2300,2300,1
|
||||
20250214,091400,34582390,2310,2310,2310,2310,231
|
||||
20250214,091300,34048780,2315,2315,2315,2315,0
|
||||
20250214,091200,34048780,2315,2310,2315,2310,550
|
||||
20250214,091100,32775680,2315,2315,2315,2315,479
|
||||
20250214,091000,31666795,2310,2305,2310,2305,35
|
||||
20250214,090900,31586080,2310,2310,2310,2310,41
|
||||
20250214,090800,31491370,2310,2310,2310,2310,103
|
||||
20250214,090700,31253440,2315,2315,2315,2315,0
|
||||
20250214,090600,31253440,2315,2310,2315,2290,2011
|
||||
20250214,090500,26631305,2310,2305,2310,2305,4582
|
||||
20250214,090400,16048255,2305,2305,2305,2305,1
|
||||
20250214,090300,16045950,2300,2300,2300,2300,2102
|
||||
20250214,090200,11211350,2295,2295,2295,2295,2000
|
||||
20250214,090100,6621350,2300,2300,2300,2300,96
|
||||
20250214,090000,6400550,2290,2290,2290,2290,2795
|
||||
|
Reference in New Issue
Block a user