Update 2025-02-14 2854 candle_min
This commit is contained in:
617
032620/min/candle-20250214.csv
Normal file
617
032620/min/candle-20250214.csv
Normal file
@@ -0,0 +1,617 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,191500,610863425,3545,3545,3545,3545,8086
|
||||
20250214,191400,610863425,3545,3545,3545,3545,0
|
||||
20250214,191300,610863425,3545,3545,3545,3545,0
|
||||
20250214,191200,610863425,3545,3545,3545,3545,0
|
||||
20250214,191100,610863425,3545,3545,3545,3545,0
|
||||
20250214,191000,610863425,3545,3545,3545,3545,0
|
||||
20250214,190900,610863425,3545,3545,3545,3545,0
|
||||
20250214,190800,610863425,3545,3545,3545,3545,0
|
||||
20250214,190700,610863425,3545,3545,3545,3545,0
|
||||
20250214,190600,610863425,3545,3545,3545,3545,0
|
||||
20250214,190500,610863425,3545,3545,3545,3545,0
|
||||
20250214,190400,610863425,3545,3545,3545,3545,0
|
||||
20250214,190300,610863425,3545,3545,3545,3545,0
|
||||
20250214,190200,610863425,3545,3545,3545,3545,0
|
||||
20250214,190100,610863425,3545,3545,3545,3545,0
|
||||
20250214,190000,610863425,3545,3545,3545,3545,0
|
||||
20250214,185900,610863425,3545,3545,3545,3545,0
|
||||
20250214,185800,610863425,3545,3545,3545,3545,0
|
||||
20250214,185700,610863425,3545,3545,3545,3545,0
|
||||
20250214,185600,610863425,3545,3545,3545,3545,0
|
||||
20250214,185500,610863425,3545,3545,3545,3545,0
|
||||
20250214,185400,610863425,3545,3545,3545,3545,0
|
||||
20250214,185300,610863425,3545,3545,3545,3545,0
|
||||
20250214,185200,610863425,3545,3545,3545,3545,0
|
||||
20250214,185100,610863425,3545,3545,3545,3545,0
|
||||
20250214,185000,610863425,3545,3545,3545,3545,0
|
||||
20250214,184900,610863425,3545,3545,3545,3545,0
|
||||
20250214,184800,610863425,3545,3545,3545,3545,0
|
||||
20250214,184700,610863425,3545,3545,3545,3545,0
|
||||
20250214,184600,610863425,3545,3545,3545,3545,0
|
||||
20250214,184500,610863425,3545,3545,3545,3545,8086
|
||||
20250214,184400,610863425,3545,3545,3545,3545,0
|
||||
20250214,184300,610863425,3545,3545,3545,3545,0
|
||||
20250214,184200,610863425,3545,3545,3545,3545,0
|
||||
20250214,184100,610863425,3545,3545,3545,3545,0
|
||||
20250214,184000,610863425,3545,3545,3545,3545,0
|
||||
20250214,183900,610863425,3545,3545,3545,3545,0
|
||||
20250214,183800,610863425,3545,3545,3545,3545,0
|
||||
20250214,183700,610863425,3545,3545,3545,3545,0
|
||||
20250214,183600,610863425,3545,3545,3545,3545,0
|
||||
20250214,183500,610863425,3545,3545,3545,3545,0
|
||||
20250214,183400,610863425,3545,3545,3545,3545,0
|
||||
20250214,183300,610863425,3545,3545,3545,3545,0
|
||||
20250214,183200,610863425,3545,3545,3545,3545,0
|
||||
20250214,183100,610863425,3545,3545,3545,3545,0
|
||||
20250214,183000,610863425,3545,3545,3545,3545,0
|
||||
20250214,182900,610863425,3545,3545,3545,3545,0
|
||||
20250214,182800,610863425,3545,3545,3545,3545,0
|
||||
20250214,182700,610863425,3545,3545,3545,3545,0
|
||||
20250214,182600,610863425,3545,3545,3545,3545,0
|
||||
20250214,182500,610863425,3545,3545,3545,3545,0
|
||||
20250214,182400,610863425,3545,3545,3545,3545,0
|
||||
20250214,182300,610863425,3545,3545,3545,3545,0
|
||||
20250214,182200,610863425,3545,3545,3545,3545,0
|
||||
20250214,182100,610863425,3545,3545,3545,3545,0
|
||||
20250214,182000,610863425,3545,3545,3545,3545,0
|
||||
20250214,181900,610863425,3545,3545,3545,3545,0
|
||||
20250214,181800,610863425,3545,3545,3545,3545,0
|
||||
20250214,181700,610863425,3545,3545,3545,3545,0
|
||||
20250214,181600,610863425,3545,3545,3545,3545,0
|
||||
20250214,181500,610863425,3545,3545,3545,3545,8086
|
||||
20250214,181400,610863425,3545,3545,3545,3545,0
|
||||
20250214,181300,610863425,3545,3545,3545,3545,0
|
||||
20250214,181200,610863425,3545,3545,3545,3545,0
|
||||
20250214,181100,610863425,3545,3545,3545,3545,0
|
||||
20250214,181000,610863425,3545,3545,3545,3545,0
|
||||
20250214,180900,610863425,3545,3545,3545,3545,0
|
||||
20250214,180800,610863425,3545,3545,3545,3545,0
|
||||
20250214,180700,610863425,3545,3545,3545,3545,0
|
||||
20250214,180600,610863425,3545,3545,3545,3545,0
|
||||
20250214,180500,610863425,3545,3545,3545,3545,0
|
||||
20250214,180400,610863425,3545,3545,3545,3545,0
|
||||
20250214,180300,610863425,3545,3545,3545,3545,0
|
||||
20250214,180200,610863425,3545,3545,3545,3545,0
|
||||
20250214,180100,610863425,3545,3545,3545,3545,0
|
||||
20250214,180000,610863425,3545,3545,3545,3545,0
|
||||
20250214,175900,610863425,3545,3545,3545,3545,0
|
||||
20250214,175800,610863425,3545,3545,3545,3545,0
|
||||
20250214,175700,610863425,3545,3545,3545,3545,0
|
||||
20250214,175600,610863425,3545,3545,3545,3545,0
|
||||
20250214,175500,610863425,3545,3545,3545,3545,0
|
||||
20250214,175400,610863425,3545,3545,3545,3545,0
|
||||
20250214,175300,610863425,3545,3545,3545,3545,0
|
||||
20250214,175200,610863425,3545,3545,3545,3545,0
|
||||
20250214,175100,610863425,3545,3545,3545,3545,0
|
||||
20250214,175000,610863425,3545,3545,3545,3545,0
|
||||
20250214,174900,610863425,3545,3545,3545,3545,0
|
||||
20250214,174800,610863425,3545,3545,3545,3545,0
|
||||
20250214,174700,610863425,3545,3545,3545,3545,0
|
||||
20250214,174600,610863425,3545,3545,3545,3545,0
|
||||
20250214,174500,610863425,3545,3545,3545,3545,8086
|
||||
20250214,174400,610863425,3545,3545,3545,3545,0
|
||||
20250214,174300,610863425,3545,3545,3545,3545,0
|
||||
20250214,174200,610863425,3545,3545,3545,3545,0
|
||||
20250214,174100,610863425,3545,3545,3545,3545,0
|
||||
20250214,174000,610863425,3545,3545,3545,3545,0
|
||||
20250214,173900,610863425,3545,3545,3545,3545,0
|
||||
20250214,173800,610863425,3545,3545,3545,3545,0
|
||||
20250214,173700,610863425,3545,3545,3545,3545,0
|
||||
20250214,173600,610863425,3545,3545,3545,3545,0
|
||||
20250214,173500,610863425,3545,3545,3545,3545,0
|
||||
20250214,173400,610863425,3545,3545,3545,3545,0
|
||||
20250214,173300,610863425,3545,3545,3545,3545,0
|
||||
20250214,173200,610863425,3545,3545,3545,3545,0
|
||||
20250214,173100,610863425,3545,3545,3545,3545,0
|
||||
20250214,173000,610863425,3545,3545,3545,3545,0
|
||||
20250214,172900,610863425,3545,3545,3545,3545,0
|
||||
20250214,172800,610863425,3545,3545,3545,3545,0
|
||||
20250214,172700,610863425,3545,3545,3545,3545,0
|
||||
20250214,172600,610863425,3545,3545,3545,3545,0
|
||||
20250214,172500,610863425,3545,3545,3545,3545,0
|
||||
20250214,172400,610863425,3545,3545,3545,3545,0
|
||||
20250214,172300,610863425,3545,3545,3545,3545,0
|
||||
20250214,172200,610863425,3545,3545,3545,3545,0
|
||||
20250214,172100,610863425,3545,3545,3545,3545,0
|
||||
20250214,172000,610863425,3545,3545,3545,3545,0
|
||||
20250214,171900,610863425,3545,3545,3545,3545,0
|
||||
20250214,171800,610863425,3545,3545,3545,3545,0
|
||||
20250214,171700,610863425,3545,3545,3545,3545,0
|
||||
20250214,171600,610863425,3545,3545,3545,3545,0
|
||||
20250214,171500,610863425,3545,3545,3545,3545,8086
|
||||
20250214,171400,610863425,3545,3545,3545,3545,0
|
||||
20250214,171300,610863425,3545,3545,3545,3545,0
|
||||
20250214,171200,610863425,3545,3545,3545,3545,0
|
||||
20250214,171100,610863425,3545,3545,3545,3545,0
|
||||
20250214,171000,610863425,3545,3545,3545,3545,0
|
||||
20250214,170900,610863425,3545,3545,3545,3545,0
|
||||
20250214,170800,610863425,3545,3545,3545,3545,0
|
||||
20250214,170700,610863425,3545,3545,3545,3545,0
|
||||
20250214,170600,610863425,3545,3545,3545,3545,0
|
||||
20250214,170500,610863425,3545,3545,3545,3545,0
|
||||
20250214,170400,610863425,3545,3545,3545,3545,0
|
||||
20250214,170300,610863425,3545,3545,3545,3545,0
|
||||
20250214,170200,610863425,3545,3545,3545,3545,0
|
||||
20250214,170100,610863425,3545,3545,3545,3545,0
|
||||
20250214,170000,610863425,3545,3545,3545,3545,0
|
||||
20250214,165900,610863425,3545,3545,3545,3545,0
|
||||
20250214,165800,610863425,3545,3545,3545,3545,0
|
||||
20250214,165700,610863425,3545,3545,3545,3545,0
|
||||
20250214,165600,610863425,3545,3545,3545,3545,0
|
||||
20250214,165500,610863425,3545,3545,3545,3545,0
|
||||
20250214,165400,610863425,3545,3545,3545,3545,0
|
||||
20250214,165300,610863425,3545,3545,3545,3545,0
|
||||
20250214,165200,610863425,3545,3545,3545,3545,0
|
||||
20250214,165100,610863425,3545,3545,3545,3545,0
|
||||
20250214,165000,610863425,3545,3545,3545,3545,0
|
||||
20250214,164900,610863425,3545,3545,3545,3545,0
|
||||
20250214,164800,610863425,3545,3545,3545,3545,0
|
||||
20250214,164700,610863425,3545,3545,3545,3545,0
|
||||
20250214,164600,610863425,3545,3545,3545,3545,0
|
||||
20250214,164500,610863425,3545,3545,3545,3545,8086
|
||||
20250214,164400,610863425,3545,3545,3545,3545,0
|
||||
20250214,164300,610863425,3545,3545,3545,3545,0
|
||||
20250214,164200,610863425,3545,3545,3545,3545,0
|
||||
20250214,164100,610863425,3545,3545,3545,3545,0
|
||||
20250214,164000,610863425,3545,3545,3545,3545,0
|
||||
20250214,163900,610863425,3545,3545,3545,3545,0
|
||||
20250214,163800,610863425,3545,3545,3545,3545,0
|
||||
20250214,163700,610863425,3545,3545,3545,3545,0
|
||||
20250214,163600,610863425,3545,3545,3545,3545,0
|
||||
20250214,163500,610863425,3545,3545,3545,3545,0
|
||||
20250214,163400,610863425,3545,3545,3545,3545,0
|
||||
20250214,163300,610863425,3545,3545,3545,3545,0
|
||||
20250214,163200,610863425,3545,3545,3545,3545,0
|
||||
20250214,163100,610863425,3545,3545,3545,3545,0
|
||||
20250214,163000,610863425,3545,3545,3545,3545,0
|
||||
20250214,162900,610863425,3545,3545,3545,3545,0
|
||||
20250214,162800,610863425,3545,3545,3545,3545,0
|
||||
20250214,162700,610863425,3545,3545,3545,3545,0
|
||||
20250214,162600,610863425,3545,3545,3545,3545,0
|
||||
20250214,162500,610863425,3545,3545,3545,3545,0
|
||||
20250214,162400,610863425,3545,3545,3545,3545,0
|
||||
20250214,162300,610863425,3545,3545,3545,3545,0
|
||||
20250214,162200,610863425,3545,3545,3545,3545,0
|
||||
20250214,162100,610863425,3545,3545,3545,3545,0
|
||||
20250214,162000,610863425,3545,3545,3545,3545,0
|
||||
20250214,161900,610863425,3545,3545,3545,3545,0
|
||||
20250214,161800,610863425,3545,3545,3545,3545,0
|
||||
20250214,161700,610863425,3545,3545,3545,3545,0
|
||||
20250214,161600,610863425,3545,3545,3545,3545,0
|
||||
20250214,161500,610863425,3545,3545,3545,3545,8086
|
||||
20250214,161400,610863425,3545,3545,3545,3545,0
|
||||
20250214,161300,610863425,3545,3545,3545,3545,0
|
||||
20250214,161200,610863425,3545,3545,3545,3545,0
|
||||
20250214,161100,610863425,3545,3545,3545,3545,0
|
||||
20250214,161000,610863425,3545,3545,3545,3545,0
|
||||
20250214,160900,610863425,3545,3545,3545,3545,0
|
||||
20250214,160800,610863425,3545,3545,3545,3545,0
|
||||
20250214,160700,610863425,3545,3545,3545,3545,0
|
||||
20250214,160600,610863425,3545,3545,3545,3545,0
|
||||
20250214,160500,610863425,3545,3545,3545,3545,0
|
||||
20250214,160400,610863425,3545,3545,3545,3545,0
|
||||
20250214,160300,610863425,3545,3545,3545,3545,0
|
||||
20250214,160200,610863425,3545,3545,3545,3545,0
|
||||
20250214,160100,610863425,3545,3545,3545,3545,0
|
||||
20250214,160000,610863425,3545,3545,3545,3545,0
|
||||
20250214,155900,610863425,3545,3545,3545,3545,0
|
||||
20250214,155800,610863425,3545,3545,3545,3545,0
|
||||
20250214,155700,610863425,3545,3545,3545,3545,0
|
||||
20250214,155600,610863425,3545,3545,3545,3545,0
|
||||
20250214,155500,610863425,3545,3545,3545,3545,0
|
||||
20250214,155400,610863425,3545,3545,3545,3545,0
|
||||
20250214,155300,610863425,3545,3545,3545,3545,0
|
||||
20250214,155200,610863425,3545,3545,3545,3545,0
|
||||
20250214,155100,610863425,3545,3545,3545,3545,0
|
||||
20250214,155000,610863425,3545,3545,3545,3545,0
|
||||
20250214,154900,610863425,3545,3545,3545,3545,0
|
||||
20250214,154800,610863425,3545,3545,3545,3545,0
|
||||
20250214,154700,610863425,3545,3545,3545,3545,0
|
||||
20250214,154600,610863425,3545,3545,3545,3545,0
|
||||
20250214,154500,610863425,3545,3545,3545,3545,8086
|
||||
20250214,154400,610863425,3545,3545,3545,3545,0
|
||||
20250214,154300,610863425,3545,3545,3545,3545,0
|
||||
20250214,154200,610863425,3545,3545,3545,3545,0
|
||||
20250214,154100,610863425,3545,3545,3545,3545,0
|
||||
20250214,154000,610863425,3545,3545,3545,3545,0
|
||||
20250214,153900,610863425,3545,3545,3545,3545,0
|
||||
20250214,153800,610863425,3545,3545,3545,3545,0
|
||||
20250214,153700,610863425,3545,3545,3545,3545,0
|
||||
20250214,153600,610863425,3545,3545,3545,3545,0
|
||||
20250214,153500,610863425,3545,3545,3545,3545,0
|
||||
20250214,153400,610863425,3545,3545,3545,3545,0
|
||||
20250214,153300,610863425,3545,3545,3545,3545,0
|
||||
20250214,153200,610863425,3545,3545,3545,3545,0
|
||||
20250214,153100,610863425,3545,3545,3545,3545,0
|
||||
20250214,153000,610863425,3545,3545,3545,3545,8086
|
||||
20250214,152900,582198555,3530,3530,3530,3530,0
|
||||
20250214,152800,582198555,3530,3530,3530,3530,0
|
||||
20250214,152700,582198555,3530,3530,3530,3530,0
|
||||
20250214,152600,582198555,3530,3530,3530,3530,0
|
||||
20250214,152500,582198555,3530,3530,3530,3530,0
|
||||
20250214,152400,582198555,3530,3530,3530,3530,0
|
||||
20250214,152300,582198555,3530,3530,3530,3530,0
|
||||
20250214,152200,582198555,3530,3530,3530,3530,0
|
||||
20250214,152100,582198555,3530,3530,3530,3530,0
|
||||
20250214,152000,582198555,3530,3530,3530,3530,0
|
||||
20250214,151900,582198555,3530,3520,3530,3520,345
|
||||
20250214,151800,580980865,3520,3520,3520,3520,0
|
||||
20250214,151700,580980865,3520,3520,3520,3520,50
|
||||
20250214,151600,580804865,3520,3520,3520,3520,0
|
||||
20250214,151500,580804865,3520,3530,3530,3520,219
|
||||
20250214,151400,580032935,3520,3520,3520,3520,49
|
||||
20250214,151300,579860455,3530,3530,3530,3530,0
|
||||
20250214,151200,579860455,3530,3530,3530,3530,0
|
||||
20250214,151100,579860455,3530,3530,3530,3530,0
|
||||
20250214,151000,579860455,3530,3530,3530,3530,0
|
||||
20250214,150900,579860455,3530,3530,3530,3530,1
|
||||
20250214,150800,579856925,3520,3520,3520,3520,100
|
||||
20250214,150700,579504925,3520,3520,3520,3520,140
|
||||
20250214,150600,579012125,3530,3530,3530,3530,0
|
||||
20250214,150500,579012125,3530,3530,3530,3530,400
|
||||
20250214,150400,577600125,3520,3525,3525,3520,1247
|
||||
20250214,150300,573209840,3525,3525,3525,3525,0
|
||||
20250214,150200,573209840,3525,3525,3525,3525,0
|
||||
20250214,150100,573209840,3525,3525,3525,3525,504
|
||||
20250214,150000,571433240,3525,3525,3525,3525,0
|
||||
20250214,145900,571433240,3525,3530,3530,3525,1205
|
||||
20250214,145800,567180375,3530,3530,3530,3530,0
|
||||
20250214,145700,567180375,3530,3530,3530,3530,1
|
||||
20250214,145600,567176845,3535,3535,3535,3535,298
|
||||
20250214,145500,566123415,3535,3535,3535,3535,9
|
||||
20250214,145400,566091600,3530,3530,3530,3530,0
|
||||
20250214,145300,566091600,3530,3530,3530,3530,1103
|
||||
20250214,145200,562198010,3535,3530,3535,3530,158
|
||||
20250214,145100,561639980,3530,3530,3530,3530,0
|
||||
20250214,145000,561639980,3530,3530,3530,3530,0
|
||||
20250214,144900,561639980,3530,3530,3530,3530,1
|
||||
20250214,144800,561636450,3530,3530,3530,3530,0
|
||||
20250214,144700,561636450,3530,3530,3530,3530,43
|
||||
20250214,144600,561484660,3530,3530,3530,3530,0
|
||||
20250214,144500,561484660,3530,3530,3530,3530,666
|
||||
20250214,144400,559133680,3530,3530,3530,3530,747
|
||||
20250214,144300,556496770,3530,3530,3530,3530,100
|
||||
20250214,144200,556143770,3530,3530,3530,3530,0
|
||||
20250214,144100,556143770,3530,3530,3530,3530,3
|
||||
20250214,144000,556133180,3530,3530,3530,3530,0
|
||||
20250214,143900,556133180,3530,3530,3530,3530,70
|
||||
20250214,143800,555886080,3530,3530,3530,3530,60
|
||||
20250214,143700,555674280,3535,3535,3535,3535,0
|
||||
20250214,143600,555674280,3535,3535,3535,3535,1
|
||||
20250214,143500,555670745,3535,3535,3535,3535,1
|
||||
20250214,143400,555667210,3535,3535,3535,3535,1
|
||||
20250214,143300,555663675,3535,3535,3535,3535,0
|
||||
20250214,143200,555663675,3535,3535,3535,3535,3
|
||||
20250214,143100,555653070,3535,3535,3535,3535,25
|
||||
20250214,143000,555564695,3535,3535,3535,3535,0
|
||||
20250214,142900,555564695,3535,3535,3535,3535,0
|
||||
20250214,142800,555564695,3535,3535,3535,3535,0
|
||||
20250214,142700,555564695,3535,3535,3535,3535,20
|
||||
20250214,142600,555493995,3530,3530,3530,3530,200
|
||||
20250214,142500,554787995,3535,3535,3535,3535,57
|
||||
20250214,142400,554586500,3535,3525,3535,3525,325
|
||||
20250214,142300,553437875,3535,3535,3535,3535,0
|
||||
20250214,142200,553437875,3535,3535,3535,3535,0
|
||||
20250214,142100,553437875,3535,3535,3535,3535,0
|
||||
20250214,142000,553437875,3535,3535,3535,3535,0
|
||||
20250214,141900,553437875,3535,3535,3535,3535,0
|
||||
20250214,141800,553437875,3535,3535,3535,3535,1
|
||||
20250214,141700,553434340,3525,3535,3535,3525,1561
|
||||
20250214,141600,547919540,3535,3535,3535,3535,21
|
||||
20250214,141500,547845305,3535,3535,3535,3535,17
|
||||
20250214,141400,547785210,3535,3535,3535,3535,0
|
||||
20250214,141300,547785210,3535,3535,3535,3535,11
|
||||
20250214,141200,547746325,3530,3530,3530,3530,100
|
||||
20250214,141100,547393325,3530,3530,3530,3530,100
|
||||
20250214,141000,547040325,3540,3530,3540,3530,153
|
||||
20250214,140900,546499965,3535,3540,3540,3535,485
|
||||
20250214,140800,544784100,3540,3540,3540,3540,0
|
||||
20250214,140700,544784100,3540,3540,3540,3540,692
|
||||
20250214,140600,542334420,3540,3540,3540,3540,14
|
||||
20250214,140500,542284860,3545,3545,3545,3545,169
|
||||
20250214,140400,541685755,3545,3545,3545,3545,19
|
||||
20250214,140300,541618400,3550,3550,3550,3550,13
|
||||
20250214,140200,541572250,3550,3545,3550,3545,80
|
||||
20250214,140100,541288500,3545,3545,3545,3545,50
|
||||
20250214,140000,541111250,3550,3550,3550,3550,34
|
||||
20250214,135900,540990550,3545,3550,3550,3545,1468
|
||||
20250214,135800,535779175,3555,3555,3555,3555,0
|
||||
20250214,135700,535779175,3555,3555,3555,3555,0
|
||||
20250214,135600,535779175,3555,3555,3555,3555,0
|
||||
20250214,135500,535779175,3555,3555,3555,3555,0
|
||||
20250214,135400,535779175,3555,3555,3555,3555,0
|
||||
20250214,135300,535779175,3555,3555,3555,3555,113
|
||||
20250214,135200,535377460,3560,3560,3560,3560,0
|
||||
20250214,135100,535377460,3560,3560,3560,3560,6
|
||||
20250214,135000,535356100,3560,3560,3560,3560,15
|
||||
20250214,134900,535302700,3555,3555,3555,3555,67
|
||||
20250214,134800,535064515,3560,3560,3560,3560,0
|
||||
20250214,134700,535064515,3560,3560,3560,3560,0
|
||||
20250214,134600,535064515,3560,3560,3560,3560,0
|
||||
20250214,134500,535064515,3560,3560,3560,3560,0
|
||||
20250214,134400,535064515,3560,3560,3560,3560,17
|
||||
20250214,134300,535003995,3555,3555,3555,3555,0
|
||||
20250214,134200,535003995,3555,3555,3555,3555,0
|
||||
20250214,134100,535003995,3555,3555,3555,3555,23
|
||||
20250214,134000,534922230,3555,3555,3555,3555,422
|
||||
20250214,133900,533422020,3560,3560,3560,3560,5
|
||||
20250214,133800,533404220,3570,3565,3570,3565,500
|
||||
20250214,133700,531620700,3565,3565,3565,3565,0
|
||||
20250214,133600,531620700,3565,3565,3565,3565,0
|
||||
20250214,133500,531620700,3565,3565,3565,3565,4
|
||||
20250214,133400,531606440,3560,3560,3560,3560,0
|
||||
20250214,133300,531606440,3560,3560,3560,3560,0
|
||||
20250214,133200,531606440,3560,3560,3560,3560,1500
|
||||
20250214,133100,526266440,3560,3560,3560,3560,0
|
||||
20250214,133000,526266440,3560,3560,3560,3560,0
|
||||
20250214,132900,526266440,3560,3560,3560,3560,1
|
||||
20250214,132800,526262880,3560,3560,3560,3560,380
|
||||
20250214,132700,524910080,3550,3555,3555,3550,1014
|
||||
20250214,132600,521308050,3560,3560,3560,3555,4303
|
||||
20250214,132500,506010635,3560,3560,3560,3560,0
|
||||
20250214,132400,506010635,3560,3560,3560,3560,0
|
||||
20250214,132300,506010635,3560,3560,3560,3560,10
|
||||
20250214,132200,505975035,3555,3555,3555,3555,0
|
||||
20250214,132100,505975035,3555,3555,3555,3555,0
|
||||
20250214,132000,505975035,3555,3555,3555,3555,0
|
||||
20250214,131900,505975035,3555,3555,3555,3555,225
|
||||
20250214,131800,505175160,3555,3560,3560,3555,954
|
||||
20250214,131700,501779395,3560,3565,3570,3560,487
|
||||
20250214,131600,500045545,3565,3565,3565,3565,26
|
||||
20250214,131500,499952855,3570,3570,3570,3570,21
|
||||
20250214,131400,499877885,3560,3560,3560,3560,0
|
||||
20250214,131300,499877885,3560,3565,3570,3560,145
|
||||
20250214,131200,499361100,3560,3565,3565,3560,303
|
||||
20250214,131100,498282405,3565,3565,3565,3565,1
|
||||
20250214,131000,498278840,3570,3555,3570,3555,474
|
||||
20250214,130900,496592805,3555,3565,3565,3555,385
|
||||
20250214,130800,495223790,3575,3560,3575,3560,163
|
||||
20250214,130700,494643495,3560,3560,3560,3560,0
|
||||
20250214,130600,494643495,3560,3560,3560,3560,502
|
||||
20250214,130500,492856375,3560,3575,3575,3555,3691
|
||||
20250214,130400,479709425,3575,3570,3580,3570,2236
|
||||
20250214,130300,471720005,3570,3570,3570,3570,44
|
||||
20250214,130200,471562925,3560,3565,3565,3560,2617
|
||||
20250214,130100,462244000,3570,3570,3570,3570,6
|
||||
20250214,130000,462222580,3565,3565,3565,3565,104
|
||||
20250214,125900,461851820,3565,3565,3570,3565,945
|
||||
20250214,125800,458482545,3570,3570,3570,3570,0
|
||||
20250214,125700,458482545,3570,3570,3570,3570,288
|
||||
20250214,125600,457454385,3570,3565,3570,3565,328
|
||||
20250214,125500,456283990,3570,3570,3575,3570,122
|
||||
20250214,125400,455848445,3575,3565,3575,3565,422
|
||||
20250214,125300,454342060,3565,3570,3570,3565,97
|
||||
20250214,125200,453996080,3565,3570,3570,3565,142
|
||||
20250214,125100,453489390,3570,3575,3575,3570,740
|
||||
20250214,125000,450843940,3570,3580,3585,3570,1718
|
||||
20250214,124900,444694605,3580,3555,3580,3555,14046
|
||||
20250214,124800,394640305,3550,3555,3560,3550,1319
|
||||
20250214,124700,389951360,3555,3555,3555,3555,0
|
||||
20250214,124600,389951360,3555,3550,3555,3550,6089
|
||||
20250214,124500,368334760,3550,3550,3550,3550,15
|
||||
20250214,124400,368281510,3550,3550,3550,3550,0
|
||||
20250214,124300,368281510,3550,3550,3550,3550,49
|
||||
20250214,124200,368107560,3550,3555,3555,3550,3
|
||||
20250214,124100,368096905,3555,3550,3555,3550,1347
|
||||
20250214,124000,363313955,3540,3540,3550,3540,3568
|
||||
20250214,123900,350680930,3540,3540,3540,3540,150
|
||||
20250214,123800,350149930,3545,3545,3545,3545,0
|
||||
20250214,123700,350149930,3545,3545,3545,3545,0
|
||||
20250214,123600,350149930,3545,3545,3545,3545,0
|
||||
20250214,123500,350149930,3545,3545,3545,3545,0
|
||||
20250214,123400,350149930,3545,3545,3545,3545,11
|
||||
20250214,123300,350110935,3545,3540,3545,3540,45
|
||||
20250214,123200,349951560,3540,3540,3545,3540,336
|
||||
20250214,123100,348761015,3530,3530,3530,3530,0
|
||||
20250214,123000,348761015,3530,3530,3530,3530,0
|
||||
20250214,122900,348761015,3530,3530,3530,3530,1055
|
||||
20250214,122800,345036865,3530,3530,3530,3530,0
|
||||
20250214,122700,345036865,3530,3530,3530,3530,0
|
||||
20250214,122600,345036865,3530,3530,3530,3530,275
|
||||
20250214,122500,344066115,3530,3535,3535,3530,258
|
||||
20250214,122400,343154790,3535,3535,3535,3535,80
|
||||
20250214,122300,342871990,3540,3540,3540,3540,141
|
||||
20250214,122200,342372850,3540,3540,3540,3540,885
|
||||
20250214,122100,339239950,3540,3540,3540,3540,0
|
||||
20250214,122000,339239950,3540,3540,3540,3540,0
|
||||
20250214,121900,339239950,3540,3540,3540,3540,0
|
||||
20250214,121800,339239950,3540,3540,3540,3540,20
|
||||
20250214,121700,339169150,3540,3540,3540,3540,1211
|
||||
20250214,121600,334882210,3545,3540,3545,3540,369
|
||||
20250214,121500,333575835,3540,3540,3540,3540,56
|
||||
20250214,121400,333377595,3535,3535,3535,3535,0
|
||||
20250214,121300,333377595,3535,3535,3535,3535,8
|
||||
20250214,121200,333349315,3540,3540,3540,3540,0
|
||||
20250214,121100,333349315,3540,3540,3540,3540,0
|
||||
20250214,121000,333349315,3540,3545,3545,3540,10
|
||||
20250214,120900,333313895,3545,3545,3545,3545,504
|
||||
20250214,120800,331527215,3545,3545,3545,3545,0
|
||||
20250214,120700,331527215,3545,3530,3545,3530,7
|
||||
20250214,120600,331502430,3530,3530,3530,3530,7
|
||||
20250214,120500,331477720,3530,3530,3530,3530,0
|
||||
20250214,120400,331477720,3530,3535,3535,3530,336
|
||||
20250214,120300,330290080,3535,3540,3540,3535,500
|
||||
20250214,120200,328521535,3545,3545,3545,3545,169
|
||||
20250214,120100,327922430,3545,3545,3545,3545,0
|
||||
20250214,120000,327922430,3545,3545,3545,3545,0
|
||||
20250214,115900,327922430,3545,3545,3545,3545,208
|
||||
20250214,115800,327185070,3550,3550,3550,3550,1923
|
||||
20250214,115700,320358420,3550,3550,3550,3550,2
|
||||
20250214,115600,320351320,3550,3550,3550,3550,0
|
||||
20250214,115500,320351320,3550,3545,3550,3545,45
|
||||
20250214,115400,320191575,3545,3545,3545,3545,1235
|
||||
20250214,115300,315813500,3545,3545,3545,3545,200
|
||||
20250214,115200,315104500,3545,3545,3545,3545,0
|
||||
20250214,115100,315104500,3545,3545,3545,3545,0
|
||||
20250214,115000,315104500,3545,3545,3545,3545,0
|
||||
20250214,114900,315104500,3545,3545,3545,3545,0
|
||||
20250214,114800,315104500,3545,3540,3545,3540,111
|
||||
20250214,114700,314711530,3540,3545,3545,3540,102
|
||||
20250214,114600,314350440,3540,3545,3545,3540,110
|
||||
20250214,114500,313960990,3545,3545,3545,3545,16
|
||||
20250214,114400,313904270,3540,3540,3540,3540,60
|
||||
20250214,114300,313691870,3540,3545,3545,3540,1032
|
||||
20250214,114200,310035930,3545,3545,3545,3540,185
|
||||
20250214,114100,309380110,3545,3545,3545,3545,500
|
||||
20250214,114000,307607610,3545,3545,3545,3545,100
|
||||
20250214,113900,307253110,3545,3545,3545,3545,299
|
||||
20250214,113800,306193155,3545,3550,3555,3545,224
|
||||
20250214,113700,305397745,3555,3550,3555,3550,929
|
||||
20250214,113600,302099055,3550,3550,3555,3550,814
|
||||
20250214,113500,299209110,3555,3545,3555,3540,16660
|
||||
20250214,113400,240073310,3545,3545,3545,3545,122
|
||||
20250214,113300,239640820,3545,3545,3545,3545,340
|
||||
20250214,113200,238435520,3530,3540,3540,3530,889
|
||||
20250214,113100,235292880,3545,3545,3545,3540,382
|
||||
20250214,113000,233939190,3545,3540,3545,3540,6
|
||||
20250214,112900,233917945,3540,3540,3540,3540,9
|
||||
20250214,112800,233886085,3540,3540,3540,3540,260
|
||||
20250214,112700,232965685,3540,3535,3550,3535,6555
|
||||
20250214,112600,209755200,3520,3515,3530,3515,15162
|
||||
20250214,112500,156361255,3510,3510,3510,3510,0
|
||||
20250214,112400,156361255,3510,3510,3510,3510,36
|
||||
20250214,112300,156234895,3510,3510,3510,3510,0
|
||||
20250214,112200,156234895,3510,3510,3510,3510,25
|
||||
20250214,112100,156147145,3510,3510,3510,3510,100
|
||||
20250214,112000,155796145,3510,3510,3510,3510,0
|
||||
20250214,111900,155796145,3510,3510,3510,3510,701
|
||||
20250214,111800,153335635,3510,3510,3510,3510,0
|
||||
20250214,111700,153335635,3510,3510,3510,3510,222
|
||||
20250214,111600,152556415,3510,3510,3510,3510,71
|
||||
20250214,111500,152307205,3510,3510,3510,3510,0
|
||||
20250214,111400,152307205,3510,3510,3510,3510,893
|
||||
20250214,111300,149172775,3515,3515,3515,3515,1
|
||||
20250214,111200,149169260,3515,3510,3515,3510,309
|
||||
20250214,111100,148084165,3505,3505,3505,3505,16
|
||||
20250214,111000,148028085,3505,3505,3505,3505,0
|
||||
20250214,110900,148028085,3505,3505,3505,3505,5
|
||||
20250214,110800,148010560,3500,3500,3500,3500,3
|
||||
20250214,110700,148000060,3500,3500,3500,3500,0
|
||||
20250214,110600,148000060,3500,3500,3500,3500,2
|
||||
20250214,110500,147993060,3500,3505,3505,3500,114
|
||||
20250214,110400,147593880,3505,3505,3505,3505,39
|
||||
20250214,110300,147457185,3505,3505,3505,3505,103
|
||||
20250214,110200,147096170,3510,3510,3510,3510,0
|
||||
20250214,110100,147096170,3510,3510,3510,3510,0
|
||||
20250214,110000,147096170,3510,3510,3510,3510,0
|
||||
20250214,105900,147096170,3510,3510,3510,3510,11
|
||||
20250214,105800,147057560,3500,3500,3500,3500,500
|
||||
20250214,105700,145307560,3510,3510,3510,3510,30
|
||||
20250214,105600,145202260,3510,3510,3510,3510,1
|
||||
20250214,105500,145198750,3500,3500,3500,3500,0
|
||||
20250214,105400,145198750,3500,3505,3505,3500,92
|
||||
20250214,105300,144876320,3505,3515,3515,3505,251
|
||||
20250214,105200,143996555,3505,3510,3515,3505,129
|
||||
20250214,105100,143544255,3510,3510,3510,3510,1
|
||||
20250214,105000,143540745,3510,3500,3515,3500,1878
|
||||
20250214,104900,136952895,3500,3500,3500,3500,0
|
||||
20250214,104800,136952895,3500,3500,3500,3500,0
|
||||
20250214,104700,136952895,3500,3500,3500,3495,9212
|
||||
20250214,104600,104710905,3495,3495,3495,3495,5
|
||||
20250214,104500,104693430,3495,3490,3495,3490,8
|
||||
20250214,104400,104665475,3495,3495,3495,3495,1891
|
||||
20250214,104300,98056430,3495,3495,3495,3495,0
|
||||
20250214,104200,98056430,3495,3495,3495,3495,0
|
||||
20250214,104100,98056430,3495,3495,3495,3495,0
|
||||
20250214,104000,98056430,3495,3490,3495,3490,1432
|
||||
20250214,103900,93051630,3490,3490,3490,3490,14
|
||||
20250214,103800,93002770,3490,3490,3490,3490,0
|
||||
20250214,103700,93002770,3490,3490,3490,3490,43
|
||||
20250214,103600,92852700,3485,3485,3485,3485,0
|
||||
20250214,103500,92852700,3485,3490,3490,3485,194
|
||||
20250214,103400,92176605,3490,3490,3490,3490,0
|
||||
20250214,103300,92176605,3490,3490,3490,3490,65
|
||||
20250214,103200,91949755,3485,3485,3485,3485,36
|
||||
20250214,103100,91824295,3480,3480,3480,3480,0
|
||||
20250214,103000,91824295,3480,3480,3480,3480,0
|
||||
20250214,102900,91824295,3480,3480,3480,3480,0
|
||||
20250214,102800,91824295,3480,3480,3480,3480,0
|
||||
20250214,102700,91824295,3480,3480,3480,3480,1
|
||||
20250214,102600,91820815,3480,3480,3480,3480,0
|
||||
20250214,102500,91820815,3480,3480,3480,3480,0
|
||||
20250214,102400,91820815,3480,3480,3480,3480,0
|
||||
20250214,102300,91820815,3480,3485,3485,3480,860
|
||||
20250214,102200,88826280,3490,3490,3490,3490,3
|
||||
20250214,102100,88815810,3485,3485,3485,3485,0
|
||||
20250214,102000,88815810,3485,3485,3485,3485,0
|
||||
20250214,101900,88815810,3485,3485,3485,3485,0
|
||||
20250214,101800,88815810,3485,3485,3485,3485,0
|
||||
20250214,101700,88815810,3485,3485,3485,3485,153
|
||||
20250214,101600,88282605,3485,3485,3485,3485,1000
|
||||
20250214,101500,84797605,3485,3485,3485,3485,0
|
||||
20250214,101400,84797605,3485,3485,3485,3485,486
|
||||
20250214,101300,83103895,3485,3485,3485,3485,143
|
||||
20250214,101200,82605540,3480,3480,3480,3480,3676
|
||||
20250214,101100,69813060,3480,3480,3480,3480,12
|
||||
20250214,101000,69771300,3480,3480,3480,3480,134
|
||||
20250214,100900,69304980,3485,3485,3485,3485,0
|
||||
20250214,100800,69304980,3485,3485,3485,3485,484
|
||||
20250214,100700,67618240,3490,3490,3490,3490,2
|
||||
20250214,100600,67611260,3490,3490,3490,3490,0
|
||||
20250214,100500,67611260,3490,3485,3490,3485,12
|
||||
20250214,100400,67569430,3490,3490,3490,3490,1
|
||||
20250214,100300,67565940,3485,3485,3485,3485,286
|
||||
20250214,100200,66569230,3485,3485,3485,3485,1269
|
||||
20250214,100100,62146765,3485,3485,3485,3485,500
|
||||
20250214,100000,60404265,3485,3485,3485,3485,300
|
||||
20250214,095900,59358765,3485,3485,3485,3485,250
|
||||
20250214,095800,58487515,3490,3490,3490,3490,74
|
||||
20250214,095700,58229255,3490,3490,3490,3490,0
|
||||
20250214,095600,58229255,3490,3490,3490,3490,0
|
||||
20250214,095500,58229255,3490,3490,3490,3490,161
|
||||
20250214,095400,57667365,3490,3490,3490,3490,0
|
||||
20250214,095300,57667365,3490,3490,3490,3490,290
|
||||
20250214,095200,56655265,3490,3490,3490,3490,553
|
||||
20250214,095100,54725295,3490,3490,3490,3490,0
|
||||
20250214,095000,54725295,3490,3490,3490,3490,0
|
||||
20250214,094900,54725295,3490,3490,3490,3490,20
|
||||
20250214,094800,54655495,3495,3495,3495,3495,11
|
||||
20250214,094700,54617050,3495,3495,3495,3495,0
|
||||
20250214,094600,54617050,3495,3495,3495,3485,306
|
||||
20250214,094500,53548600,3495,3490,3495,3490,422
|
||||
20250214,094400,52075545,3490,3490,3490,3490,68
|
||||
20250214,094300,51838225,3490,3490,3490,3490,0
|
||||
20250214,094200,51838225,3490,3490,3490,3490,0
|
||||
20250214,094100,51838225,3490,3490,3490,3490,20
|
||||
20250214,094000,51768425,3490,3490,3490,3490,19
|
||||
20250214,093900,51702115,3490,3490,3490,3490,10
|
||||
20250214,093800,51667215,3495,3490,3495,3490,20
|
||||
20250214,093700,51597365,3495,3495,3495,3495,0
|
||||
20250214,093600,51597365,3495,3495,3495,3495,0
|
||||
20250214,093500,51597365,3495,3490,3495,3490,114
|
||||
20250214,093400,51198985,3485,3490,3490,3485,110
|
||||
20250214,093300,50815585,3485,3490,3490,3485,65
|
||||
20250214,093200,50589055,3485,3485,3485,3485,172
|
||||
20250214,093100,49989635,3485,3490,3490,3485,9
|
||||
20250214,093000,49958260,3490,3490,3490,3490,62
|
||||
20250214,092900,49741880,3495,3490,3495,3490,91
|
||||
20250214,092800,49424135,3490,3490,3490,3490,23
|
||||
20250214,092700,49343865,3490,3490,3490,3490,328
|
||||
20250214,092600,48199145,3485,3485,3485,3485,55
|
||||
20250214,092500,48007470,3480,3480,3480,3480,0
|
||||
20250214,092400,48007470,3480,3490,3490,3480,48
|
||||
20250214,092300,47839970,3485,3485,3485,3485,112
|
||||
20250214,092200,47449650,3490,3490,3490,3490,144
|
||||
20250214,092100,46947090,3485,3485,3485,3485,0
|
||||
20250214,092000,46947090,3485,3485,3485,3485,200
|
||||
20250214,091900,46250090,3485,3485,3485,3485,42
|
||||
20250214,091800,46103720,3490,3490,3490,3490,66
|
||||
20250214,091700,45873380,3495,3495,3495,3495,0
|
||||
20250214,091600,45873380,3495,3495,3495,3495,25
|
||||
20250214,091500,45786005,3490,3490,3490,3490,932
|
||||
20250214,091400,42533325,3495,3490,3495,3490,87
|
||||
20250214,091300,42229420,3490,3500,3505,3490,1628
|
||||
20250214,091200,36538295,3500,3500,3500,3500,1933
|
||||
20250214,091100,29772795,3500,3495,3500,3495,2904
|
||||
20250214,091000,19613045,3490,3490,3490,3490,0
|
||||
20250214,090900,19613045,3490,3485,3490,3485,2154
|
||||
20250214,090800,12097805,3485,3485,3485,3485,0
|
||||
20250214,090700,12097805,3485,3485,3485,3485,0
|
||||
20250214,090600,12097805,3485,3485,3485,3485,65
|
||||
20250214,090500,11871280,3485,3475,3485,3475,244
|
||||
20250214,090400,11022400,3480,3475,3480,3475,130
|
||||
20250214,090300,10570510,3470,3470,3470,3470,72
|
||||
20250214,090200,10320670,3490,3490,3490,3490,111
|
||||
20250214,090100,9933280,3485,3485,3490,3485,2219
|
||||
20250214,090000,2197035,3490,3465,3490,3465,634
|
||||
|
Reference in New Issue
Block a user