Update 2025-02-14 2854 candle_min
This commit is contained in:
615
028080/min/candle-20250214.csv
Normal file
615
028080/min/candle-20250214.csv
Normal file
@@ -0,0 +1,615 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,191300,217308260,2785,2785,2785,2785,850
|
||||
20250214,191200,217308260,2785,2785,2785,2785,0
|
||||
20250214,191100,217308260,2785,2785,2785,2785,0
|
||||
20250214,191000,217308260,2785,2785,2785,2785,0
|
||||
20250214,190900,217308260,2785,2785,2785,2785,0
|
||||
20250214,190800,217308260,2785,2785,2785,2785,0
|
||||
20250214,190700,217308260,2785,2785,2785,2785,0
|
||||
20250214,190600,217308260,2785,2785,2785,2785,0
|
||||
20250214,190500,217308260,2785,2785,2785,2785,0
|
||||
20250214,190400,217308260,2785,2785,2785,2785,0
|
||||
20250214,190300,217308260,2785,2785,2785,2785,0
|
||||
20250214,190200,217308260,2785,2785,2785,2785,0
|
||||
20250214,190100,217308260,2785,2785,2785,2785,0
|
||||
20250214,190000,217308260,2785,2785,2785,2785,0
|
||||
20250214,185900,217308260,2785,2785,2785,2785,0
|
||||
20250214,185800,217308260,2785,2785,2785,2785,0
|
||||
20250214,185700,217308260,2785,2785,2785,2785,0
|
||||
20250214,185600,217308260,2785,2785,2785,2785,0
|
||||
20250214,185500,217308260,2785,2785,2785,2785,0
|
||||
20250214,185400,217308260,2785,2785,2785,2785,0
|
||||
20250214,185300,217308260,2785,2785,2785,2785,0
|
||||
20250214,185200,217308260,2785,2785,2785,2785,0
|
||||
20250214,185100,217308260,2785,2785,2785,2785,0
|
||||
20250214,185000,217308260,2785,2785,2785,2785,0
|
||||
20250214,184900,217308260,2785,2785,2785,2785,0
|
||||
20250214,184800,217308260,2785,2785,2785,2785,0
|
||||
20250214,184700,217308260,2785,2785,2785,2785,0
|
||||
20250214,184600,217308260,2785,2785,2785,2785,0
|
||||
20250214,184500,217308260,2785,2785,2785,2785,0
|
||||
20250214,184400,217308260,2785,2785,2785,2785,0
|
||||
20250214,184300,217308260,2785,2785,2785,2785,850
|
||||
20250214,184200,217308260,2785,2785,2785,2785,0
|
||||
20250214,184100,217308260,2785,2785,2785,2785,0
|
||||
20250214,184000,217308260,2785,2785,2785,2785,0
|
||||
20250214,183900,217308260,2785,2785,2785,2785,0
|
||||
20250214,183800,217308260,2785,2785,2785,2785,0
|
||||
20250214,183700,217308260,2785,2785,2785,2785,0
|
||||
20250214,183600,217308260,2785,2785,2785,2785,0
|
||||
20250214,183500,217308260,2785,2785,2785,2785,0
|
||||
20250214,183400,217308260,2785,2785,2785,2785,0
|
||||
20250214,183300,217308260,2785,2785,2785,2785,0
|
||||
20250214,183200,217308260,2785,2785,2785,2785,0
|
||||
20250214,183100,217308260,2785,2785,2785,2785,0
|
||||
20250214,183000,217308260,2785,2785,2785,2785,0
|
||||
20250214,182900,217308260,2785,2785,2785,2785,0
|
||||
20250214,182800,217308260,2785,2785,2785,2785,0
|
||||
20250214,182700,217308260,2785,2785,2785,2785,0
|
||||
20250214,182600,217308260,2785,2785,2785,2785,0
|
||||
20250214,182500,217308260,2785,2785,2785,2785,0
|
||||
20250214,182400,217308260,2785,2785,2785,2785,0
|
||||
20250214,182300,217308260,2785,2785,2785,2785,0
|
||||
20250214,182200,217308260,2785,2785,2785,2785,0
|
||||
20250214,182100,217308260,2785,2785,2785,2785,0
|
||||
20250214,182000,217308260,2785,2785,2785,2785,0
|
||||
20250214,181900,217308260,2785,2785,2785,2785,0
|
||||
20250214,181800,217308260,2785,2785,2785,2785,0
|
||||
20250214,181700,217308260,2785,2785,2785,2785,0
|
||||
20250214,181600,217308260,2785,2785,2785,2785,0
|
||||
20250214,181500,217308260,2785,2785,2785,2785,0
|
||||
20250214,181400,217308260,2785,2785,2785,2785,0
|
||||
20250214,181300,217308260,2785,2785,2785,2785,850
|
||||
20250214,181200,217308260,2785,2785,2785,2785,0
|
||||
20250214,181100,217308260,2785,2785,2785,2785,0
|
||||
20250214,181000,217308260,2785,2785,2785,2785,0
|
||||
20250214,180900,217308260,2785,2785,2785,2785,0
|
||||
20250214,180800,217308260,2785,2785,2785,2785,0
|
||||
20250214,180700,217308260,2785,2785,2785,2785,0
|
||||
20250214,180600,217308260,2785,2785,2785,2785,0
|
||||
20250214,180500,217308260,2785,2785,2785,2785,0
|
||||
20250214,180400,217308260,2785,2785,2785,2785,0
|
||||
20250214,180300,217308260,2785,2785,2785,2785,0
|
||||
20250214,180200,217308260,2785,2785,2785,2785,0
|
||||
20250214,180100,217308260,2785,2785,2785,2785,0
|
||||
20250214,180000,217308260,2785,2785,2785,2785,0
|
||||
20250214,175900,217308260,2785,2785,2785,2785,0
|
||||
20250214,175800,217308260,2785,2785,2785,2785,0
|
||||
20250214,175700,217308260,2785,2785,2785,2785,0
|
||||
20250214,175600,217308260,2785,2785,2785,2785,0
|
||||
20250214,175500,217308260,2785,2785,2785,2785,0
|
||||
20250214,175400,217308260,2785,2785,2785,2785,0
|
||||
20250214,175300,217308260,2785,2785,2785,2785,0
|
||||
20250214,175200,217308260,2785,2785,2785,2785,0
|
||||
20250214,175100,217308260,2785,2785,2785,2785,0
|
||||
20250214,175000,217308260,2785,2785,2785,2785,0
|
||||
20250214,174900,217308260,2785,2785,2785,2785,0
|
||||
20250214,174800,217308260,2785,2785,2785,2785,0
|
||||
20250214,174700,217308260,2785,2785,2785,2785,0
|
||||
20250214,174600,217308260,2785,2785,2785,2785,0
|
||||
20250214,174500,217308260,2785,2785,2785,2785,0
|
||||
20250214,174400,217308260,2785,2785,2785,2785,0
|
||||
20250214,174300,217308260,2785,2785,2785,2785,850
|
||||
20250214,174200,217308260,2785,2785,2785,2785,0
|
||||
20250214,174100,217308260,2785,2785,2785,2785,0
|
||||
20250214,174000,217308260,2785,2785,2785,2785,0
|
||||
20250214,173900,217308260,2785,2785,2785,2785,0
|
||||
20250214,173800,217308260,2785,2785,2785,2785,0
|
||||
20250214,173700,217308260,2785,2785,2785,2785,0
|
||||
20250214,173600,217308260,2785,2785,2785,2785,0
|
||||
20250214,173500,217308260,2785,2785,2785,2785,0
|
||||
20250214,173400,217308260,2785,2785,2785,2785,0
|
||||
20250214,173300,217308260,2785,2785,2785,2785,0
|
||||
20250214,173200,217308260,2785,2785,2785,2785,0
|
||||
20250214,173100,217308260,2785,2785,2785,2785,0
|
||||
20250214,173000,217308260,2785,2785,2785,2785,0
|
||||
20250214,172900,217308260,2785,2785,2785,2785,0
|
||||
20250214,172800,217308260,2785,2785,2785,2785,0
|
||||
20250214,172700,217308260,2785,2785,2785,2785,0
|
||||
20250214,172600,217308260,2785,2785,2785,2785,0
|
||||
20250214,172500,217308260,2785,2785,2785,2785,0
|
||||
20250214,172400,217308260,2785,2785,2785,2785,0
|
||||
20250214,172300,217308260,2785,2785,2785,2785,0
|
||||
20250214,172200,217308260,2785,2785,2785,2785,0
|
||||
20250214,172100,217308260,2785,2785,2785,2785,0
|
||||
20250214,172000,217308260,2785,2785,2785,2785,0
|
||||
20250214,171900,217308260,2785,2785,2785,2785,0
|
||||
20250214,171800,217308260,2785,2785,2785,2785,0
|
||||
20250214,171700,217308260,2785,2785,2785,2785,0
|
||||
20250214,171600,217308260,2785,2785,2785,2785,0
|
||||
20250214,171500,217308260,2785,2785,2785,2785,0
|
||||
20250214,171400,217308260,2785,2785,2785,2785,0
|
||||
20250214,171300,217308260,2785,2785,2785,2785,850
|
||||
20250214,171200,217308260,2785,2785,2785,2785,0
|
||||
20250214,171100,217308260,2785,2785,2785,2785,0
|
||||
20250214,171000,217308260,2785,2785,2785,2785,0
|
||||
20250214,170900,217308260,2785,2785,2785,2785,0
|
||||
20250214,170800,217308260,2785,2785,2785,2785,0
|
||||
20250214,170700,217308260,2785,2785,2785,2785,0
|
||||
20250214,170600,217308260,2785,2785,2785,2785,0
|
||||
20250214,170500,217308260,2785,2785,2785,2785,0
|
||||
20250214,170400,217308260,2785,2785,2785,2785,0
|
||||
20250214,170300,217308260,2785,2785,2785,2785,0
|
||||
20250214,170200,217308260,2785,2785,2785,2785,0
|
||||
20250214,170100,217308260,2785,2785,2785,2785,0
|
||||
20250214,170000,217308260,2785,2785,2785,2785,0
|
||||
20250214,165900,217308260,2785,2785,2785,2785,0
|
||||
20250214,165800,217308260,2785,2785,2785,2785,0
|
||||
20250214,165700,217308260,2785,2785,2785,2785,0
|
||||
20250214,165600,217308260,2785,2785,2785,2785,0
|
||||
20250214,165500,217308260,2785,2785,2785,2785,0
|
||||
20250214,165400,217308260,2785,2785,2785,2785,0
|
||||
20250214,165300,217308260,2785,2785,2785,2785,0
|
||||
20250214,165200,217308260,2785,2785,2785,2785,0
|
||||
20250214,165100,217308260,2785,2785,2785,2785,0
|
||||
20250214,165000,217308260,2785,2785,2785,2785,0
|
||||
20250214,164900,217308260,2785,2785,2785,2785,0
|
||||
20250214,164800,217308260,2785,2785,2785,2785,0
|
||||
20250214,164700,217308260,2785,2785,2785,2785,0
|
||||
20250214,164600,217308260,2785,2785,2785,2785,0
|
||||
20250214,164500,217308260,2785,2785,2785,2785,0
|
||||
20250214,164400,217308260,2785,2785,2785,2785,0
|
||||
20250214,164300,217308260,2785,2785,2785,2785,850
|
||||
20250214,164200,217308260,2785,2785,2785,2785,0
|
||||
20250214,164100,217308260,2785,2785,2785,2785,0
|
||||
20250214,164000,217308260,2785,2785,2785,2785,0
|
||||
20250214,163900,217308260,2785,2785,2785,2785,0
|
||||
20250214,163800,217308260,2785,2785,2785,2785,0
|
||||
20250214,163700,217308260,2785,2785,2785,2785,0
|
||||
20250214,163600,217308260,2785,2785,2785,2785,0
|
||||
20250214,163500,217308260,2785,2785,2785,2785,0
|
||||
20250214,163400,217308260,2785,2785,2785,2785,0
|
||||
20250214,163300,217308260,2785,2785,2785,2785,0
|
||||
20250214,163200,217308260,2785,2785,2785,2785,0
|
||||
20250214,163100,217308260,2785,2785,2785,2785,0
|
||||
20250214,163000,217308260,2785,2785,2785,2785,0
|
||||
20250214,162900,217308260,2785,2785,2785,2785,0
|
||||
20250214,162800,217308260,2785,2785,2785,2785,0
|
||||
20250214,162700,217308260,2785,2785,2785,2785,0
|
||||
20250214,162600,217308260,2785,2785,2785,2785,0
|
||||
20250214,162500,217308260,2785,2785,2785,2785,0
|
||||
20250214,162400,217308260,2785,2785,2785,2785,0
|
||||
20250214,162300,217308260,2785,2785,2785,2785,0
|
||||
20250214,162200,217308260,2785,2785,2785,2785,0
|
||||
20250214,162100,217308260,2785,2785,2785,2785,0
|
||||
20250214,162000,217308260,2785,2785,2785,2785,0
|
||||
20250214,161900,217308260,2785,2785,2785,2785,0
|
||||
20250214,161800,217308260,2785,2785,2785,2785,0
|
||||
20250214,161700,217308260,2785,2785,2785,2785,0
|
||||
20250214,161600,217308260,2785,2785,2785,2785,0
|
||||
20250214,161500,217308260,2785,2785,2785,2785,0
|
||||
20250214,161400,217308260,2785,2785,2785,2785,0
|
||||
20250214,161300,217308260,2785,2785,2785,2785,850
|
||||
20250214,161200,217308260,2785,2785,2785,2785,0
|
||||
20250214,161100,217308260,2785,2785,2785,2785,0
|
||||
20250214,161000,217308260,2785,2785,2785,2785,0
|
||||
20250214,160900,217308260,2785,2785,2785,2785,0
|
||||
20250214,160800,217308260,2785,2785,2785,2785,0
|
||||
20250214,160700,217308260,2785,2785,2785,2785,0
|
||||
20250214,160600,217308260,2785,2785,2785,2785,0
|
||||
20250214,160500,217308260,2785,2785,2785,2785,0
|
||||
20250214,160400,217308260,2785,2785,2785,2785,0
|
||||
20250214,160300,217308260,2785,2785,2785,2785,0
|
||||
20250214,160200,217308260,2785,2785,2785,2785,0
|
||||
20250214,160100,217308260,2785,2785,2785,2785,0
|
||||
20250214,160000,217308260,2785,2785,2785,2785,0
|
||||
20250214,155900,217308260,2785,2785,2785,2785,0
|
||||
20250214,155800,217308260,2785,2785,2785,2785,0
|
||||
20250214,155700,217308260,2785,2785,2785,2785,0
|
||||
20250214,155600,217308260,2785,2785,2785,2785,0
|
||||
20250214,155500,217308260,2785,2785,2785,2785,0
|
||||
20250214,155400,217308260,2785,2785,2785,2785,0
|
||||
20250214,155300,217308260,2785,2785,2785,2785,0
|
||||
20250214,155200,217308260,2785,2785,2785,2785,0
|
||||
20250214,155100,217308260,2785,2785,2785,2785,0
|
||||
20250214,155000,217308260,2785,2785,2785,2785,0
|
||||
20250214,154900,217308260,2785,2785,2785,2785,0
|
||||
20250214,154800,217308260,2785,2785,2785,2785,0
|
||||
20250214,154700,217308260,2785,2785,2785,2785,0
|
||||
20250214,154600,217308260,2785,2785,2785,2785,0
|
||||
20250214,154500,217308260,2785,2785,2785,2785,0
|
||||
20250214,154400,217308260,2785,2785,2785,2785,0
|
||||
20250214,154300,217308260,2785,2785,2785,2785,850
|
||||
20250214,154200,217308260,2785,2785,2785,2785,0
|
||||
20250214,154100,217308260,2785,2785,2785,2785,0
|
||||
20250214,154000,217308260,2785,2785,2785,2785,0
|
||||
20250214,153900,217308260,2785,2785,2785,2785,0
|
||||
20250214,153800,217308260,2785,2785,2785,2785,0
|
||||
20250214,153700,217308260,2785,2785,2785,2785,0
|
||||
20250214,153600,217308260,2785,2785,2785,2785,0
|
||||
20250214,153500,217308260,2785,2785,2785,2785,0
|
||||
20250214,153400,217308260,2785,2785,2785,2785,0
|
||||
20250214,153300,217308260,2785,2785,2785,2785,0
|
||||
20250214,153200,217308260,2785,2785,2785,2785,0
|
||||
20250214,153100,217308260,2785,2785,2785,2785,0
|
||||
20250214,153000,217308260,2785,2785,2785,2785,850
|
||||
20250214,152900,214941010,2790,2790,2790,2790,0
|
||||
20250214,152800,214941010,2790,2790,2790,2790,0
|
||||
20250214,152700,214941010,2790,2790,2790,2790,0
|
||||
20250214,152600,214941010,2790,2790,2790,2790,0
|
||||
20250214,152500,214941010,2790,2790,2790,2790,0
|
||||
20250214,152400,214941010,2790,2790,2790,2790,0
|
||||
20250214,152300,214941010,2790,2790,2790,2790,0
|
||||
20250214,152200,214941010,2790,2790,2790,2790,0
|
||||
20250214,152100,214941010,2790,2790,2790,2790,0
|
||||
20250214,152000,214941010,2790,2790,2790,2790,0
|
||||
20250214,151900,214941010,2790,2790,2790,2790,169
|
||||
20250214,151800,214469500,2795,2795,2795,2795,29
|
||||
20250214,151700,214388445,2815,2815,2815,2815,195
|
||||
20250214,151600,213839520,2795,2795,2795,2795,0
|
||||
20250214,151500,213839520,2795,2795,2795,2795,31
|
||||
20250214,151400,213752875,2795,2800,2800,2795,417
|
||||
20250214,151300,212585290,2795,2795,2800,2795,118
|
||||
20250214,151200,212254910,2800,2800,2800,2800,350
|
||||
20250214,151100,211274910,2800,2800,2800,2800,0
|
||||
20250214,151000,211274910,2800,2795,2800,2790,1222
|
||||
20250214,150900,207859910,2790,2800,2800,2790,1176
|
||||
20250214,150800,204568010,2800,2800,2800,2800,0
|
||||
20250214,150700,204568010,2800,2800,2800,2800,0
|
||||
20250214,150600,204568010,2800,2810,2810,2800,78
|
||||
20250214,150500,204349590,2810,2810,2810,2810,0
|
||||
20250214,150400,204349590,2810,2810,2810,2810,0
|
||||
20250214,150300,204349590,2810,2810,2810,2810,0
|
||||
20250214,150200,204349590,2810,2810,2810,2810,0
|
||||
20250214,150100,204349590,2810,2810,2810,2810,5
|
||||
20250214,150000,204335540,2810,2790,2810,2790,664
|
||||
20250214,145900,202477350,2780,2780,2790,2780,110
|
||||
20250214,145800,202171250,2780,2780,2780,2780,0
|
||||
20250214,145700,202171250,2780,2785,2785,2780,562
|
||||
20250214,145600,200607390,2785,2790,2790,2785,1293
|
||||
20250214,145500,197003860,2785,2790,2790,2785,2494
|
||||
20250214,145400,190049500,2790,2795,2795,2790,1000
|
||||
20250214,145300,187259445,2795,2800,2800,2795,1863
|
||||
20250214,145200,182048045,2800,2800,2800,2800,0
|
||||
20250214,145100,182048045,2800,2800,2800,2800,100
|
||||
20250214,145000,181768045,2800,2810,2810,2800,2645
|
||||
20250214,144900,174355460,2810,2810,2810,2810,100
|
||||
20250214,144800,174074460,2810,2810,2810,2810,0
|
||||
20250214,144700,174074460,2810,2810,2810,2810,45
|
||||
20250214,144600,173948010,2820,2820,2820,2820,0
|
||||
20250214,144500,173948010,2820,2820,2820,2820,0
|
||||
20250214,144400,173948010,2820,2820,2820,2820,10
|
||||
20250214,144300,173919810,2830,2830,2830,2830,0
|
||||
20250214,144200,173919810,2830,2830,2830,2830,251
|
||||
20250214,144100,173209480,2840,2840,2840,2840,0
|
||||
20250214,144000,173209480,2840,2840,2840,2840,500
|
||||
20250214,143900,171789480,2840,2840,2840,2840,0
|
||||
20250214,143800,171789480,2840,2840,2840,2840,0
|
||||
20250214,143700,171789480,2840,2840,2840,2840,0
|
||||
20250214,143600,171789480,2840,2840,2840,2840,550
|
||||
20250214,143500,170227480,2840,2840,2840,2840,0
|
||||
20250214,143400,170227480,2840,2840,2840,2840,0
|
||||
20250214,143300,170227480,2840,2840,2840,2840,0
|
||||
20250214,143200,170227480,2840,2835,2840,2835,220
|
||||
20250214,143100,169603575,2840,2840,2840,2840,0
|
||||
20250214,143000,169603575,2840,2840,2840,2840,0
|
||||
20250214,142900,169603575,2840,2840,2840,2840,0
|
||||
20250214,142800,169603575,2840,2840,2840,2840,0
|
||||
20250214,142700,169603575,2840,2840,2840,2840,0
|
||||
20250214,142600,169603575,2840,2840,2840,2840,0
|
||||
20250214,142500,169603575,2840,2840,2840,2840,0
|
||||
20250214,142400,169603575,2840,2840,2840,2840,0
|
||||
20250214,142300,169603575,2840,2840,2840,2840,29
|
||||
20250214,142200,169521215,2840,2840,2840,2840,0
|
||||
20250214,142100,169521215,2840,2840,2840,2840,0
|
||||
20250214,142000,169521215,2840,2840,2840,2840,0
|
||||
20250214,141900,169521215,2840,2840,2840,2840,2
|
||||
20250214,141800,169515535,2815,2815,2815,2815,13
|
||||
20250214,141700,169478940,2815,2815,2815,2815,0
|
||||
20250214,141600,169478940,2815,2815,2815,2815,2
|
||||
20250214,141500,169473310,2840,2840,2840,2840,1
|
||||
20250214,141400,169470470,2815,2815,2815,2815,0
|
||||
20250214,141300,169470470,2815,2815,2815,2815,1
|
||||
20250214,141200,169467655,2840,2840,2840,2840,0
|
||||
20250214,141100,169467655,2840,2835,2840,2835,100
|
||||
20250214,141000,169183890,2815,2815,2815,2815,0
|
||||
20250214,140900,169183890,2815,2815,2815,2815,100
|
||||
20250214,140800,168902390,2840,2840,2840,2840,0
|
||||
20250214,140700,168902390,2840,2840,2840,2840,0
|
||||
20250214,140600,168902390,2840,2840,2840,2840,0
|
||||
20250214,140500,168902390,2840,2840,2840,2840,1
|
||||
20250214,140400,168899550,2825,2825,2825,2825,0
|
||||
20250214,140300,168899550,2825,2825,2825,2825,0
|
||||
20250214,140200,168899550,2825,2825,2825,2825,1
|
||||
20250214,140100,168896725,2850,2835,2850,2835,1500
|
||||
20250214,140000,164629940,2835,2835,2835,2835,0
|
||||
20250214,135900,164629940,2835,2835,2835,2835,0
|
||||
20250214,135800,164629940,2835,2835,2835,2835,0
|
||||
20250214,135700,164629940,2835,2835,2835,2835,0
|
||||
20250214,135600,164629940,2835,2835,2835,2835,0
|
||||
20250214,135500,164629940,2835,2835,2835,2835,1
|
||||
20250214,135400,164627105,2835,2835,2835,2835,0
|
||||
20250214,135300,164627105,2835,2835,2835,2835,0
|
||||
20250214,135200,164627105,2835,2835,2835,2835,0
|
||||
20250214,135100,164627105,2835,2835,2835,2835,0
|
||||
20250214,135000,164627105,2835,2835,2835,2835,0
|
||||
20250214,134900,164627105,2835,2835,2835,2835,0
|
||||
20250214,134800,164627105,2835,2835,2835,2835,0
|
||||
20250214,134700,164627105,2835,2835,2835,2835,0
|
||||
20250214,134600,164627105,2835,2835,2835,2835,0
|
||||
20250214,134500,164627105,2835,2835,2835,2835,0
|
||||
20250214,134400,164627105,2835,2835,2835,2835,0
|
||||
20250214,134300,164627105,2835,2835,2835,2835,0
|
||||
20250214,134200,164627105,2835,2835,2835,2835,0
|
||||
20250214,134100,164627105,2835,2835,2835,2835,0
|
||||
20250214,134000,164627105,2835,2835,2835,2835,0
|
||||
20250214,133900,164627105,2835,2835,2835,2835,9
|
||||
20250214,133800,164601590,2850,2850,2850,2850,0
|
||||
20250214,133700,164601590,2850,2850,2850,2850,0
|
||||
20250214,133600,164601590,2850,2850,2850,2850,0
|
||||
20250214,133500,164601590,2850,2850,2850,2850,0
|
||||
20250214,133400,164601590,2850,2845,2850,2845,500
|
||||
20250214,133300,163176615,2850,2850,2850,2850,10
|
||||
20250214,133200,163148115,2850,2850,2850,2850,10
|
||||
20250214,133100,163119615,2855,2855,2855,2855,100
|
||||
20250214,133000,162834115,2855,2855,2855,2855,0
|
||||
20250214,132900,162834115,2855,2835,2855,2835,6
|
||||
20250214,132800,162817070,2835,2835,2835,2835,0
|
||||
20250214,132700,162817070,2835,2835,2835,2835,0
|
||||
20250214,132600,162817070,2835,2835,2835,2835,0
|
||||
20250214,132500,162817070,2835,2835,2835,2835,0
|
||||
20250214,132400,162817070,2835,2835,2835,2835,0
|
||||
20250214,132300,162817070,2835,2835,2835,2835,0
|
||||
20250214,132200,162817070,2835,2835,2835,2835,0
|
||||
20250214,132100,162817070,2835,2835,2835,2835,891
|
||||
20250214,132000,160291085,2840,2840,2840,2840,231
|
||||
20250214,131900,159635045,2840,2840,2840,2840,323
|
||||
20250214,131800,158717725,2850,2845,2850,2845,3
|
||||
20250214,131700,158709185,2845,2845,2850,2845,3
|
||||
20250214,131600,158700645,2855,2855,2855,2855,0
|
||||
20250214,131500,158700645,2855,2855,2855,2855,578
|
||||
20250214,131400,157050455,2855,2840,2855,2840,798
|
||||
20250214,131300,154784105,2840,2840,2840,2840,333
|
||||
20250214,131200,153838385,2855,2855,2855,2855,1
|
||||
20250214,131100,153835530,2840,2840,2840,2840,605
|
||||
20250214,131000,152117330,2840,2845,2845,2840,1990
|
||||
20250214,130900,146465725,2860,2850,2860,2850,750
|
||||
20250214,130800,144325725,2850,2850,2850,2840,1503
|
||||
20250214,130700,140047175,2840,2830,2845,2830,1829
|
||||
20250214,130600,134864490,2830,2830,2830,2830,0
|
||||
20250214,130500,134864490,2830,2830,2830,2830,500
|
||||
20250214,130400,133449490,2830,2830,2830,2830,222
|
||||
20250214,130300,132821230,2830,2820,2830,2820,1012
|
||||
20250214,130200,129964350,2820,2820,2820,2820,1710
|
||||
20250214,130100,125142150,2820,2820,2820,2820,181
|
||||
20250214,130000,124631730,2820,2820,2820,2820,0
|
||||
20250214,125900,124631730,2820,2820,2820,2820,0
|
||||
20250214,125800,124631730,2820,2820,2820,2820,0
|
||||
20250214,125700,124631730,2820,2820,2820,2820,20
|
||||
20250214,125600,124575330,2815,2815,2815,2815,200
|
||||
20250214,125500,124012330,2830,2830,2830,2830,0
|
||||
20250214,125400,124012330,2830,2830,2830,2830,0
|
||||
20250214,125300,124012330,2830,2830,2830,2830,0
|
||||
20250214,125200,124012330,2830,2830,2830,2830,0
|
||||
20250214,125100,124012330,2830,2830,2830,2830,0
|
||||
20250214,125000,124012330,2830,2825,2830,2825,7
|
||||
20250214,124900,123992525,2825,2825,2825,2825,0
|
||||
20250214,124800,123992525,2825,2825,2825,2825,0
|
||||
20250214,124700,123992525,2825,2825,2825,2825,0
|
||||
20250214,124600,123992525,2825,2825,2825,2825,0
|
||||
20250214,124500,123992525,2825,2825,2825,2820,21
|
||||
20250214,124400,123933205,2805,2805,2805,2805,0
|
||||
20250214,124300,123933205,2805,2805,2805,2805,0
|
||||
20250214,124200,123933205,2805,2805,2805,2805,0
|
||||
20250214,124100,123933205,2805,2805,2805,2805,259
|
||||
20250214,124000,123206710,2800,2800,2800,2800,0
|
||||
20250214,123900,123206710,2800,2800,2800,2800,767
|
||||
20250214,123800,121059110,2800,2800,2800,2800,235
|
||||
20250214,123700,120401110,2800,2800,2800,2800,4
|
||||
20250214,123600,120389910,2780,2800,2800,2780,41
|
||||
20250214,123500,120275130,2800,2790,2800,2790,20
|
||||
20250214,123400,120219290,2790,2790,2790,2790,0
|
||||
20250214,123300,120219290,2790,2790,2790,2790,0
|
||||
20250214,123200,120219290,2790,2790,2790,2790,295
|
||||
20250214,123100,119396240,2790,2790,2790,2790,229
|
||||
20250214,123000,118757330,2790,2790,2790,2790,0
|
||||
20250214,122900,118757330,2790,2790,2790,2790,0
|
||||
20250214,122800,118757330,2790,2790,2790,2790,0
|
||||
20250214,122700,118757330,2790,2790,2790,2790,0
|
||||
20250214,122600,118757330,2790,2790,2790,2790,164
|
||||
20250214,122500,118299770,2785,2785,2785,2785,0
|
||||
20250214,122400,118299770,2785,2785,2785,2785,85
|
||||
20250214,122300,118063045,2785,2785,2785,2785,3
|
||||
20250214,122200,118054690,2790,2780,2790,2775,1273
|
||||
20250214,122100,114517655,2790,2790,2790,2790,0
|
||||
20250214,122000,114517655,2790,2790,2790,2790,0
|
||||
20250214,121900,114517655,2790,2790,2790,2790,12
|
||||
20250214,121800,114484175,2785,2785,2785,2785,110
|
||||
20250214,121700,114177825,2785,2785,2785,2785,0
|
||||
20250214,121600,114177825,2785,2785,2785,2785,0
|
||||
20250214,121500,114177825,2785,2775,2785,2775,74
|
||||
20250214,121400,113972375,2790,2790,2790,2790,141
|
||||
20250214,121300,113578985,2790,2790,2790,2790,0
|
||||
20250214,121200,113578985,2790,2790,2790,2790,0
|
||||
20250214,121100,113578985,2790,2790,2790,2790,0
|
||||
20250214,121000,113578985,2790,2790,2790,2790,0
|
||||
20250214,120900,113578985,2790,2790,2790,2790,0
|
||||
20250214,120800,113578985,2790,2790,2790,2790,1
|
||||
20250214,120700,113576195,2790,2790,2790,2790,0
|
||||
20250214,120600,113576195,2790,2790,2790,2790,0
|
||||
20250214,120500,113576195,2790,2790,2790,2790,153
|
||||
20250214,120400,113149325,2790,2785,2790,2785,2729
|
||||
20250214,120300,105547495,2785,2780,2785,2780,3000
|
||||
20250214,120200,97194995,2785,2785,2785,2785,3
|
||||
20250214,120100,97186640,2780,2780,2780,2780,100
|
||||
20250214,120000,96908640,2785,2785,2785,2785,11
|
||||
20250214,115900,96878005,2785,2785,2785,2785,0
|
||||
20250214,115800,96878005,2785,2785,2785,2785,0
|
||||
20250214,115700,96878005,2785,2785,2785,2785,0
|
||||
20250214,115600,96878005,2785,2785,2785,2785,0
|
||||
20250214,115500,96878005,2785,2785,2785,2785,18
|
||||
20250214,115400,96827875,2785,2785,2785,2785,2
|
||||
20250214,115300,96822305,2785,2785,2785,2785,0
|
||||
20250214,115200,96822305,2785,2785,2785,2785,769
|
||||
20250214,115100,94680640,2780,2770,2780,2770,696
|
||||
20250214,115000,92749720,2765,2765,2765,2765,0
|
||||
20250214,114900,92749720,2765,2765,2765,2765,20
|
||||
20250214,114800,92694420,2765,2765,2765,2765,35
|
||||
20250214,114700,92597645,2765,2765,2765,2765,0
|
||||
20250214,114600,92597645,2765,2760,2765,2760,9
|
||||
20250214,114500,92572800,2760,2760,2760,2760,8
|
||||
20250214,114400,92550720,2765,2765,2765,2765,0
|
||||
20250214,114300,92550720,2765,2755,2765,2755,80
|
||||
20250214,114200,92329815,2755,2755,2755,2755,0
|
||||
20250214,114100,92329815,2755,2755,2755,2755,0
|
||||
20250214,114000,92329815,2755,2755,2755,2755,60
|
||||
20250214,113900,92164515,2755,2755,2755,2755,0
|
||||
20250214,113800,92164515,2755,2760,2760,2755,70
|
||||
20250214,113700,91971565,2760,2760,2760,2760,101
|
||||
20250214,113600,91692805,2755,2755,2755,2755,1
|
||||
20250214,113500,91690050,2755,2755,2755,2755,50
|
||||
20250214,113400,91552300,2750,2750,2750,2750,0
|
||||
20250214,113300,91552300,2750,2755,2755,2750,1396
|
||||
20250214,113200,87711415,2760,2760,2760,2760,1
|
||||
20250214,113100,87708655,2755,2755,2755,2755,0
|
||||
20250214,113000,87708655,2755,2755,2755,2755,0
|
||||
20250214,112900,87708655,2755,2755,2755,2755,0
|
||||
20250214,112800,87708655,2755,2755,2755,2755,0
|
||||
20250214,112700,87708655,2755,2755,2755,2755,0
|
||||
20250214,112600,87708655,2755,2755,2755,2755,100
|
||||
20250214,112500,87433155,2760,2760,2760,2760,1
|
||||
20250214,112400,87430395,2765,2765,2765,2765,0
|
||||
20250214,112300,87430395,2765,2765,2765,2765,10
|
||||
20250214,112200,87402745,2765,2765,2765,2765,0
|
||||
20250214,112100,87402745,2765,2765,2765,2765,0
|
||||
20250214,112000,87402745,2765,2760,2765,2760,3
|
||||
20250214,111900,87394460,2755,2755,2755,2755,0
|
||||
20250214,111800,87394460,2755,2755,2755,2755,0
|
||||
20250214,111700,87394460,2755,2755,2755,2755,100
|
||||
20250214,111600,87118960,2765,2765,2765,2765,0
|
||||
20250214,111500,87118960,2765,2765,2765,2765,10
|
||||
20250214,111400,87091310,2765,2765,2765,2765,21
|
||||
20250214,111300,87033245,2765,2765,2765,2765,10
|
||||
20250214,111200,87005595,2765,2765,2765,2765,0
|
||||
20250214,111100,87005595,2765,2765,2765,2765,3
|
||||
20250214,111000,86997300,2765,2765,2765,2765,62
|
||||
20250214,110900,86825870,2750,2750,2750,2750,0
|
||||
20250214,110800,86825870,2750,2755,2755,2750,17
|
||||
20250214,110700,86779040,2750,2750,2750,2750,300
|
||||
20250214,110600,85954040,2755,2755,2755,2755,2
|
||||
20250214,110500,85948530,2755,2755,2755,2755,0
|
||||
20250214,110400,85948530,2755,2755,2755,2755,80
|
||||
20250214,110300,85728130,2755,2755,2755,2755,2
|
||||
20250214,110200,85722620,2755,2760,2760,2755,108
|
||||
20250214,110100,85425065,2765,2765,2765,2765,0
|
||||
20250214,110000,85425065,2765,2765,2765,2765,0
|
||||
20250214,105900,85425065,2765,2765,2765,2765,0
|
||||
20250214,105800,85425065,2765,2765,2765,2765,0
|
||||
20250214,105700,85425065,2765,2765,2765,2765,1
|
||||
20250214,105600,85422300,2765,2765,2765,2765,0
|
||||
20250214,105500,85422300,2765,2765,2765,2765,0
|
||||
20250214,105400,85422300,2765,2765,2765,2765,0
|
||||
20250214,105300,85422300,2765,2765,2765,2765,0
|
||||
20250214,105200,85422300,2765,2765,2765,2765,0
|
||||
20250214,105100,85422300,2765,2765,2765,2765,0
|
||||
20250214,105000,85422300,2765,2765,2765,2765,0
|
||||
20250214,104900,85422300,2765,2765,2765,2765,0
|
||||
20250214,104800,85422300,2765,2765,2765,2765,100
|
||||
20250214,104700,85145800,2765,2760,2765,2760,3
|
||||
20250214,104600,85137515,2760,2760,2760,2760,5
|
||||
20250214,104500,85123715,2755,2755,2755,2755,100
|
||||
20250214,104400,84848215,2750,2750,2750,2750,1
|
||||
20250214,104300,84845465,2755,2755,2755,2755,200
|
||||
20250214,104200,84294465,2750,2750,2750,2750,0
|
||||
20250214,104100,84294465,2750,2755,2755,2750,981
|
||||
20250214,104000,81595695,2755,2755,2755,2755,159
|
||||
20250214,103900,81157650,2755,2755,2755,2755,502
|
||||
20250214,103800,79774640,2750,2755,2755,2750,25
|
||||
20250214,103700,79705885,2755,2755,2755,2755,0
|
||||
20250214,103600,79705885,2755,2755,2755,2755,832
|
||||
20250214,103500,77413725,2765,2770,2770,2765,2
|
||||
20250214,103400,77408190,2755,2755,2755,2755,0
|
||||
20250214,103300,77408190,2755,2760,2760,2755,873
|
||||
20250214,103200,75000930,2770,2770,2770,2770,0
|
||||
20250214,103100,75000930,2770,2770,2770,2770,0
|
||||
20250214,103000,75000930,2770,2770,2770,2770,1
|
||||
20250214,102900,74998160,2760,2760,2760,2760,1
|
||||
20250214,102800,74995400,2760,2760,2760,2760,0
|
||||
20250214,102700,74995400,2760,2760,2760,2760,0
|
||||
20250214,102600,74995400,2760,2760,2760,2760,1
|
||||
20250214,102500,74992640,2770,2770,2770,2770,1
|
||||
20250214,102400,74989870,2755,2755,2755,2755,2
|
||||
20250214,102300,74984360,2755,2755,2755,2755,0
|
||||
20250214,102200,74984360,2755,2755,2755,2755,562
|
||||
20250214,102100,73436050,2770,2770,2770,2770,4
|
||||
20250214,102000,73424970,2755,2770,2770,2755,686
|
||||
20250214,101900,71527750,2765,2760,2765,2760,534
|
||||
20250214,101800,70051480,2760,2760,2760,2760,0
|
||||
20250214,101700,70051480,2760,2760,2760,2760,0
|
||||
20250214,101600,70051480,2760,2760,2760,2760,0
|
||||
20250214,101500,70051480,2760,2760,2760,2760,0
|
||||
20250214,101400,70051480,2760,2760,2760,2760,4
|
||||
20250214,101300,70040440,2760,2760,2760,2760,0
|
||||
20250214,101200,70040440,2760,2760,2760,2760,1
|
||||
20250214,101100,70037680,2765,2765,2765,2765,0
|
||||
20250214,101000,70037680,2765,2765,2765,2765,3
|
||||
20250214,100900,70029385,2755,2755,2755,2755,350
|
||||
20250214,100800,69065135,2755,2755,2755,2755,10
|
||||
20250214,100700,69037585,2755,2750,2755,2750,1050
|
||||
20250214,100600,66149835,2750,2760,2760,2750,3510
|
||||
20250214,100500,56474340,2765,2765,2765,2765,60
|
||||
20250214,100400,56308440,2765,2765,2765,2765,2
|
||||
20250214,100300,56302910,2765,2770,2770,2765,1118
|
||||
20250214,100200,53208855,2785,2785,2785,2785,18
|
||||
20250214,100100,53158725,2770,2770,2770,2770,0
|
||||
20250214,100000,53158725,2770,2770,2770,2770,45
|
||||
20250214,095900,53034075,2770,2775,2775,2770,500
|
||||
20250214,095800,51648615,2775,2775,2775,2775,3
|
||||
20250214,095700,51640290,2775,2775,2775,2775,137
|
||||
20250214,095600,51260115,2785,2785,2785,2785,0
|
||||
20250214,095500,51260115,2785,2785,2785,2785,2
|
||||
20250214,095400,51254545,2790,2790,2790,2790,88
|
||||
20250214,095300,51009025,2790,2790,2790,2790,0
|
||||
20250214,095200,51009025,2790,2775,2790,2770,850
|
||||
20250214,095100,48653870,2775,2775,2775,2775,0
|
||||
20250214,095000,48653870,2775,2775,2775,2775,0
|
||||
20250214,094900,48653870,2775,2775,2775,2775,153
|
||||
20250214,094800,48229295,2790,2775,2790,2775,28
|
||||
20250214,094700,48151310,2795,2795,2795,2775,80
|
||||
20250214,094600,47928920,2790,2790,2790,2790,40
|
||||
20250214,094500,47817320,2790,2790,2790,2775,394
|
||||
20250214,094400,46718075,2790,2790,2790,2790,1
|
||||
20250214,094300,46715285,2785,2785,2785,2785,136
|
||||
20250214,094200,46336525,2770,2775,2785,2770,521
|
||||
20250214,094100,44891390,2785,2785,2785,2785,2
|
||||
20250214,094000,44885820,2785,2785,2785,2785,1
|
||||
20250214,093900,44883035,2775,2785,2785,2775,39
|
||||
20250214,093800,44774705,2785,2780,2785,2780,64
|
||||
20250214,093700,44596760,2790,2780,2800,2770,3005
|
||||
20250214,093600,36247665,2815,2800,2815,2780,1917
|
||||
20250214,093500,30910355,2800,2800,2800,2800,8
|
||||
20250214,093400,30887955,2800,2790,2800,2785,255
|
||||
20250214,093300,30176605,2790,2790,2790,2790,0
|
||||
20250214,093200,30176605,2790,2790,2790,2790,0
|
||||
20250214,093100,30176605,2790,2790,2790,2790,0
|
||||
20250214,093000,30176605,2790,2790,2790,2790,312
|
||||
20250214,092900,29306125,2790,2790,2790,2790,11
|
||||
20250214,092800,29275435,2790,2790,2790,2790,0
|
||||
20250214,092700,29275435,2790,2790,2790,2790,200
|
||||
20250214,092600,28717435,2790,2790,2790,2790,20
|
||||
20250214,092500,28661635,2810,2830,2830,2810,21
|
||||
20250214,092400,28602605,2810,2810,2810,2810,0
|
||||
20250214,092300,28602605,2810,2810,2810,2810,0
|
||||
20250214,092200,28602605,2810,2810,2810,2810,2
|
||||
20250214,092100,28596985,2810,2800,2810,2800,3012
|
||||
20250214,092000,20163355,2800,2800,2800,2800,0
|
||||
20250214,091900,20163355,2800,2800,2800,2800,0
|
||||
20250214,091800,20163355,2800,2790,2800,2790,152
|
||||
20250214,091700,19739255,2795,2795,2795,2795,4
|
||||
20250214,091600,19728075,2795,2795,2795,2795,7
|
||||
20250214,091500,19708510,2790,2780,2790,2775,172
|
||||
20250214,091400,19229710,2780,2780,2785,2780,1286
|
||||
20250214,091300,15650140,2780,2785,2785,2780,130
|
||||
20250214,091200,15288580,2780,2800,2800,2780,1624
|
||||
20250214,091100,10760760,2800,2800,2800,2800,0
|
||||
20250214,091000,10760760,2800,2800,2800,2800,0
|
||||
20250214,090900,10760760,2800,2815,2815,2800,1008
|
||||
20250214,090800,7935065,2825,2825,2825,2825,636
|
||||
20250214,090700,6138365,2825,2825,2830,2825,160
|
||||
20250214,090600,5686020,2825,2825,2830,2825,525
|
||||
20250214,090500,4202890,2825,2825,2825,2825,0
|
||||
20250214,090400,4202890,2825,2825,2825,2825,0
|
||||
20250214,090300,4202890,2825,2810,2840,2810,35
|
||||
20250214,090200,4103745,2795,2825,2825,2795,1457
|
||||
20250214,090100,14450,2890,2890,2890,2890,5
|
||||
20250214,090000,0,2840,2840,2840,2840,0
|
||||
|
Reference in New Issue
Block a user