Update 2025-02-14 2854 candle_min
This commit is contained in:
626
038500/min/candle-20250214.csv
Normal file
626
038500/min/candle-20250214.csv
Normal file
@@ -0,0 +1,626 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,192400,673709265,3085,3085,3085,3085,3243
|
||||
20250214,192300,673709265,3085,3085,3085,3085,0
|
||||
20250214,192200,673709265,3085,3085,3085,3085,0
|
||||
20250214,192100,673709265,3085,3085,3085,3085,0
|
||||
20250214,192000,673709265,3085,3085,3085,3085,0
|
||||
20250214,191900,673709265,3085,3085,3085,3085,0
|
||||
20250214,191800,673709265,3085,3085,3085,3085,0
|
||||
20250214,191700,673709265,3085,3085,3085,3085,0
|
||||
20250214,191600,673709265,3085,3085,3085,3085,0
|
||||
20250214,191500,673709265,3085,3085,3085,3085,0
|
||||
20250214,191400,673709265,3085,3085,3085,3085,0
|
||||
20250214,191300,673709265,3085,3085,3085,3085,0
|
||||
20250214,191200,673709265,3085,3085,3085,3085,0
|
||||
20250214,191100,673709265,3085,3085,3085,3085,0
|
||||
20250214,191000,673709265,3085,3085,3085,3085,0
|
||||
20250214,190900,673709265,3085,3085,3085,3085,0
|
||||
20250214,190800,673709265,3085,3085,3085,3085,0
|
||||
20250214,190700,673709265,3085,3085,3085,3085,0
|
||||
20250214,190600,673709265,3085,3085,3085,3085,0
|
||||
20250214,190500,673709265,3085,3085,3085,3085,0
|
||||
20250214,190400,673709265,3085,3085,3085,3085,0
|
||||
20250214,190300,673709265,3085,3085,3085,3085,0
|
||||
20250214,190200,673709265,3085,3085,3085,3085,0
|
||||
20250214,190100,673709265,3085,3085,3085,3085,0
|
||||
20250214,190000,673709265,3085,3085,3085,3085,0
|
||||
20250214,185900,673709265,3085,3085,3085,3085,0
|
||||
20250214,185800,673709265,3085,3085,3085,3085,0
|
||||
20250214,185700,673709265,3085,3085,3085,3085,0
|
||||
20250214,185600,673709265,3085,3085,3085,3085,0
|
||||
20250214,185500,673709265,3085,3085,3085,3085,0
|
||||
20250214,185400,673709265,3085,3085,3085,3085,3243
|
||||
20250214,185300,673709265,3085,3085,3085,3085,0
|
||||
20250214,185200,673709265,3085,3085,3085,3085,0
|
||||
20250214,185100,673709265,3085,3085,3085,3085,0
|
||||
20250214,185000,673709265,3085,3085,3085,3085,0
|
||||
20250214,184900,673709265,3085,3085,3085,3085,0
|
||||
20250214,184800,673709265,3085,3085,3085,3085,0
|
||||
20250214,184700,673709265,3085,3085,3085,3085,0
|
||||
20250214,184600,673709265,3085,3085,3085,3085,0
|
||||
20250214,184500,673709265,3085,3085,3085,3085,0
|
||||
20250214,184400,673709265,3085,3085,3085,3085,0
|
||||
20250214,184300,673709265,3085,3085,3085,3085,0
|
||||
20250214,184200,673709265,3085,3085,3085,3085,0
|
||||
20250214,184100,673709265,3085,3085,3085,3085,0
|
||||
20250214,184000,673709265,3085,3085,3085,3085,0
|
||||
20250214,183900,673709265,3085,3085,3085,3085,0
|
||||
20250214,183800,673709265,3085,3085,3085,3085,0
|
||||
20250214,183700,673709265,3085,3085,3085,3085,0
|
||||
20250214,183600,673709265,3085,3085,3085,3085,0
|
||||
20250214,183500,673709265,3085,3085,3085,3085,0
|
||||
20250214,183400,673709265,3085,3085,3085,3085,0
|
||||
20250214,183300,673709265,3085,3085,3085,3085,0
|
||||
20250214,183200,673709265,3085,3085,3085,3085,0
|
||||
20250214,183100,673709265,3085,3085,3085,3085,0
|
||||
20250214,183000,673709265,3085,3085,3085,3085,0
|
||||
20250214,182900,673709265,3085,3085,3085,3085,0
|
||||
20250214,182800,673709265,3085,3085,3085,3085,0
|
||||
20250214,182700,673709265,3085,3085,3085,3085,0
|
||||
20250214,182600,673709265,3085,3085,3085,3085,0
|
||||
20250214,182500,673709265,3085,3085,3085,3085,0
|
||||
20250214,182400,673709265,3085,3085,3085,3085,3243
|
||||
20250214,182300,673709265,3085,3085,3085,3085,0
|
||||
20250214,182200,673709265,3085,3085,3085,3085,0
|
||||
20250214,182100,673709265,3085,3085,3085,3085,0
|
||||
20250214,182000,673709265,3085,3085,3085,3085,0
|
||||
20250214,181900,673709265,3085,3085,3085,3085,0
|
||||
20250214,181800,673709265,3085,3085,3085,3085,0
|
||||
20250214,181700,673709265,3085,3085,3085,3085,0
|
||||
20250214,181600,673709265,3085,3085,3085,3085,0
|
||||
20250214,181500,673709265,3085,3085,3085,3085,0
|
||||
20250214,181400,673709265,3085,3085,3085,3085,0
|
||||
20250214,181300,673709265,3085,3085,3085,3085,0
|
||||
20250214,181200,673709265,3085,3085,3085,3085,0
|
||||
20250214,181100,673709265,3085,3085,3085,3085,0
|
||||
20250214,181000,673709265,3085,3085,3085,3085,0
|
||||
20250214,180900,673709265,3085,3085,3085,3085,0
|
||||
20250214,180800,673709265,3085,3085,3085,3085,0
|
||||
20250214,180700,673709265,3085,3085,3085,3085,0
|
||||
20250214,180600,673709265,3085,3085,3085,3085,0
|
||||
20250214,180500,673709265,3085,3085,3085,3085,0
|
||||
20250214,180400,673709265,3085,3085,3085,3085,0
|
||||
20250214,180300,673709265,3085,3085,3085,3085,0
|
||||
20250214,180200,673709265,3085,3085,3085,3085,0
|
||||
20250214,180100,673709265,3085,3085,3085,3085,0
|
||||
20250214,180000,673709265,3085,3085,3085,3085,0
|
||||
20250214,175900,673709265,3085,3085,3085,3085,0
|
||||
20250214,175800,673709265,3085,3085,3085,3085,0
|
||||
20250214,175700,673709265,3085,3085,3085,3085,0
|
||||
20250214,175600,673709265,3085,3085,3085,3085,0
|
||||
20250214,175500,673709265,3085,3085,3085,3085,0
|
||||
20250214,175400,673709265,3085,3085,3085,3085,3243
|
||||
20250214,175300,673709265,3085,3085,3085,3085,0
|
||||
20250214,175200,673709265,3085,3085,3085,3085,0
|
||||
20250214,175100,673709265,3085,3085,3085,3085,0
|
||||
20250214,175000,673709265,3085,3085,3085,3085,0
|
||||
20250214,174900,673709265,3085,3085,3085,3085,0
|
||||
20250214,174800,673709265,3085,3085,3085,3085,0
|
||||
20250214,174700,673709265,3085,3085,3085,3085,0
|
||||
20250214,174600,673709265,3085,3085,3085,3085,0
|
||||
20250214,174500,673709265,3085,3085,3085,3085,0
|
||||
20250214,174400,673709265,3085,3085,3085,3085,0
|
||||
20250214,174300,673709265,3085,3085,3085,3085,0
|
||||
20250214,174200,673709265,3085,3085,3085,3085,0
|
||||
20250214,174100,673709265,3085,3085,3085,3085,0
|
||||
20250214,174000,673709265,3085,3085,3085,3085,0
|
||||
20250214,173900,673709265,3085,3085,3085,3085,0
|
||||
20250214,173800,673709265,3085,3085,3085,3085,0
|
||||
20250214,173700,673709265,3085,3085,3085,3085,0
|
||||
20250214,173600,673709265,3085,3085,3085,3085,0
|
||||
20250214,173500,673709265,3085,3085,3085,3085,0
|
||||
20250214,173400,673709265,3085,3085,3085,3085,0
|
||||
20250214,173300,673709265,3085,3085,3085,3085,0
|
||||
20250214,173200,673709265,3085,3085,3085,3085,0
|
||||
20250214,173100,673709265,3085,3085,3085,3085,0
|
||||
20250214,173000,673709265,3085,3085,3085,3085,0
|
||||
20250214,172900,673709265,3085,3085,3085,3085,0
|
||||
20250214,172800,673709265,3085,3085,3085,3085,0
|
||||
20250214,172700,673709265,3085,3085,3085,3085,0
|
||||
20250214,172600,673709265,3085,3085,3085,3085,0
|
||||
20250214,172500,673709265,3085,3085,3085,3085,0
|
||||
20250214,172400,673709265,3085,3085,3085,3085,3243
|
||||
20250214,172300,673709265,3085,3085,3085,3085,0
|
||||
20250214,172200,673709265,3085,3085,3085,3085,0
|
||||
20250214,172100,673709265,3085,3085,3085,3085,0
|
||||
20250214,172000,673709265,3085,3085,3085,3085,0
|
||||
20250214,171900,673709265,3085,3085,3085,3085,0
|
||||
20250214,171800,673709265,3085,3085,3085,3085,0
|
||||
20250214,171700,673709265,3085,3085,3085,3085,0
|
||||
20250214,171600,673709265,3085,3085,3085,3085,0
|
||||
20250214,171500,673709265,3085,3085,3085,3085,0
|
||||
20250214,171400,673709265,3085,3085,3085,3085,0
|
||||
20250214,171300,673709265,3085,3085,3085,3085,0
|
||||
20250214,171200,673709265,3085,3085,3085,3085,0
|
||||
20250214,171100,673709265,3085,3085,3085,3085,0
|
||||
20250214,171000,673709265,3085,3085,3085,3085,0
|
||||
20250214,170900,673709265,3085,3085,3085,3085,0
|
||||
20250214,170800,673709265,3085,3085,3085,3085,0
|
||||
20250214,170700,673709265,3085,3085,3085,3085,0
|
||||
20250214,170600,673709265,3085,3085,3085,3085,0
|
||||
20250214,170500,673709265,3085,3085,3085,3085,0
|
||||
20250214,170400,673709265,3085,3085,3085,3085,0
|
||||
20250214,170300,673709265,3085,3085,3085,3085,0
|
||||
20250214,170200,673709265,3085,3085,3085,3085,0
|
||||
20250214,170100,673709265,3085,3085,3085,3085,0
|
||||
20250214,170000,673709265,3085,3085,3085,3085,0
|
||||
20250214,165900,673709265,3085,3085,3085,3085,0
|
||||
20250214,165800,673709265,3085,3085,3085,3085,0
|
||||
20250214,165700,673709265,3085,3085,3085,3085,0
|
||||
20250214,165600,673709265,3085,3085,3085,3085,0
|
||||
20250214,165500,673709265,3085,3085,3085,3085,0
|
||||
20250214,165400,673709265,3085,3085,3085,3085,3243
|
||||
20250214,165300,673709265,3085,3085,3085,3085,0
|
||||
20250214,165200,673709265,3085,3085,3085,3085,0
|
||||
20250214,165100,673709265,3085,3085,3085,3085,0
|
||||
20250214,165000,673709265,3085,3085,3085,3085,0
|
||||
20250214,164900,673709265,3085,3085,3085,3085,0
|
||||
20250214,164800,673709265,3085,3085,3085,3085,0
|
||||
20250214,164700,673709265,3085,3085,3085,3085,0
|
||||
20250214,164600,673709265,3085,3085,3085,3085,0
|
||||
20250214,164500,673709265,3085,3085,3085,3085,0
|
||||
20250214,164400,673709265,3085,3085,3085,3085,0
|
||||
20250214,164300,673709265,3085,3085,3085,3085,0
|
||||
20250214,164200,673709265,3085,3085,3085,3085,0
|
||||
20250214,164100,673709265,3085,3085,3085,3085,0
|
||||
20250214,164000,673709265,3085,3085,3085,3085,0
|
||||
20250214,163900,673709265,3085,3085,3085,3085,0
|
||||
20250214,163800,673709265,3085,3085,3085,3085,0
|
||||
20250214,163700,673709265,3085,3085,3085,3085,0
|
||||
20250214,163600,673709265,3085,3085,3085,3085,0
|
||||
20250214,163500,673709265,3085,3085,3085,3085,0
|
||||
20250214,163400,673709265,3085,3085,3085,3085,0
|
||||
20250214,163300,673709265,3085,3085,3085,3085,0
|
||||
20250214,163200,673709265,3085,3085,3085,3085,0
|
||||
20250214,163100,673709265,3085,3085,3085,3085,0
|
||||
20250214,163000,673709265,3085,3085,3085,3085,0
|
||||
20250214,162900,673709265,3085,3085,3085,3085,0
|
||||
20250214,162800,673709265,3085,3085,3085,3085,0
|
||||
20250214,162700,673709265,3085,3085,3085,3085,0
|
||||
20250214,162600,673709265,3085,3085,3085,3085,0
|
||||
20250214,162500,673709265,3085,3085,3085,3085,0
|
||||
20250214,162400,673709265,3085,3085,3085,3085,3243
|
||||
20250214,162300,673709265,3085,3085,3085,3085,0
|
||||
20250214,162200,673709265,3085,3085,3085,3085,0
|
||||
20250214,162100,673709265,3085,3085,3085,3085,0
|
||||
20250214,162000,673709265,3085,3085,3085,3085,0
|
||||
20250214,161900,673709265,3085,3085,3085,3085,0
|
||||
20250214,161800,673709265,3085,3085,3085,3085,0
|
||||
20250214,161700,673709265,3085,3085,3085,3085,0
|
||||
20250214,161600,673709265,3085,3085,3085,3085,0
|
||||
20250214,161500,673709265,3085,3085,3085,3085,0
|
||||
20250214,161400,673709265,3085,3085,3085,3085,0
|
||||
20250214,161300,673709265,3085,3085,3085,3085,0
|
||||
20250214,161200,673709265,3085,3085,3085,3085,0
|
||||
20250214,161100,673709265,3085,3085,3085,3085,0
|
||||
20250214,161000,673709265,3085,3085,3085,3085,0
|
||||
20250214,160900,673709265,3085,3085,3085,3085,0
|
||||
20250214,160800,673709265,3085,3085,3085,3085,0
|
||||
20250214,160700,673709265,3085,3085,3085,3085,0
|
||||
20250214,160600,673709265,3085,3085,3085,3085,0
|
||||
20250214,160500,673709265,3085,3085,3085,3085,0
|
||||
20250214,160400,673709265,3085,3085,3085,3085,0
|
||||
20250214,160300,673709265,3085,3085,3085,3085,0
|
||||
20250214,160200,673709265,3085,3085,3085,3085,0
|
||||
20250214,160100,673709265,3085,3085,3085,3085,0
|
||||
20250214,160000,673709265,3085,3085,3085,3085,0
|
||||
20250214,155900,673709265,3085,3085,3085,3085,0
|
||||
20250214,155800,673709265,3085,3085,3085,3085,0
|
||||
20250214,155700,673709265,3085,3085,3085,3085,0
|
||||
20250214,155600,673709265,3085,3085,3085,3085,0
|
||||
20250214,155500,673709265,3085,3085,3085,3085,0
|
||||
20250214,155400,673709265,3085,3085,3085,3085,3243
|
||||
20250214,155300,673709265,3085,3085,3085,3085,0
|
||||
20250214,155200,673709265,3085,3085,3085,3085,0
|
||||
20250214,155100,673709265,3085,3085,3085,3085,0
|
||||
20250214,155000,673709265,3085,3085,3085,3085,0
|
||||
20250214,154900,673709265,3085,3085,3085,3085,0
|
||||
20250214,154800,673709265,3085,3085,3085,3085,0
|
||||
20250214,154700,673709265,3085,3085,3085,3085,0
|
||||
20250214,154600,673709265,3085,3085,3085,3085,0
|
||||
20250214,154500,673709265,3085,3085,3085,3085,0
|
||||
20250214,154400,673709265,3085,3085,3085,3085,0
|
||||
20250214,154300,673709265,3085,3085,3085,3085,0
|
||||
20250214,154200,673709265,3085,3085,3085,3085,0
|
||||
20250214,154100,673709265,3085,3085,3085,3085,0
|
||||
20250214,154000,673709265,3085,3085,3085,3085,0
|
||||
20250214,153900,673709265,3085,3085,3085,3085,0
|
||||
20250214,153800,673709265,3085,3085,3085,3085,0
|
||||
20250214,153700,673709265,3085,3085,3085,3085,0
|
||||
20250214,153600,673709265,3085,3085,3085,3085,0
|
||||
20250214,153500,673709265,3085,3085,3085,3085,0
|
||||
20250214,153400,673709265,3085,3085,3085,3085,0
|
||||
20250214,153300,673709265,3085,3085,3085,3085,0
|
||||
20250214,153200,673709265,3085,3085,3085,3085,0
|
||||
20250214,153100,673709265,3085,3085,3085,3085,0
|
||||
20250214,153000,673709265,3085,3085,3085,3085,3243
|
||||
20250214,152900,663704610,3095,3095,3095,3095,0
|
||||
20250214,152800,663704610,3095,3095,3095,3095,0
|
||||
20250214,152700,663704610,3095,3095,3095,3095,0
|
||||
20250214,152600,663704610,3095,3095,3095,3095,0
|
||||
20250214,152500,663704610,3095,3095,3095,3095,0
|
||||
20250214,152400,663704610,3095,3095,3095,3095,0
|
||||
20250214,152300,663704610,3095,3095,3095,3095,0
|
||||
20250214,152200,663704610,3095,3095,3095,3095,0
|
||||
20250214,152100,663704610,3095,3095,3095,3095,0
|
||||
20250214,152000,663704610,3095,3095,3095,3095,0
|
||||
20250214,151900,663704610,3095,3090,3095,3085,610
|
||||
20250214,151800,661820155,3085,3085,3085,3085,705
|
||||
20250214,151700,659645230,3085,3090,3090,3085,14
|
||||
20250214,151600,659602005,3090,3090,3090,3085,1178
|
||||
20250214,151500,655967840,3090,3090,3090,3090,108
|
||||
20250214,151400,655634120,3090,3090,3090,3090,11
|
||||
20250214,151300,655600130,3090,3090,3090,3090,109
|
||||
20250214,151200,655263320,3090,3090,3090,3090,712
|
||||
20250214,151100,653063240,3090,3090,3090,3090,1271
|
||||
20250214,151000,649135850,3095,3095,3095,3095,0
|
||||
20250214,150900,649135850,3095,3095,3095,3095,541
|
||||
20250214,150800,647461455,3095,3095,3095,3095,30
|
||||
20250214,150700,647368605,3095,3090,3095,3090,65
|
||||
20250214,150600,647167750,3095,3095,3095,3095,434
|
||||
20250214,150500,645824520,3095,3095,3095,3095,1
|
||||
20250214,150400,645821425,3095,3095,3095,3095,0
|
||||
20250214,150300,645821425,3095,3095,3095,3090,17
|
||||
20250214,150200,645768870,3095,3095,3095,3095,33
|
||||
20250214,150100,645666735,3095,3095,3095,3095,0
|
||||
20250214,150000,645666735,3095,3095,3095,3095,0
|
||||
20250214,145900,645666735,3095,3090,3095,3090,35
|
||||
20250214,145800,645558575,3095,3095,3095,3095,10
|
||||
20250214,145700,645527625,3095,3095,3095,3095,200
|
||||
20250214,145600,644908625,3095,3095,3095,3095,1266
|
||||
20250214,145500,640990355,3095,3095,3095,3095,765
|
||||
20250214,145400,638622680,3095,3095,3095,3095,104
|
||||
20250214,145300,638300800,3095,3100,3100,3095,464
|
||||
20250214,145200,636864710,3095,3100,3100,3095,1246
|
||||
20250214,145100,633002610,3100,3100,3100,3095,306
|
||||
20250214,145000,632055530,3095,3095,3100,3095,44
|
||||
20250214,144900,631919340,3100,3100,3100,3100,0
|
||||
20250214,144800,631919340,3100,3100,3100,3100,0
|
||||
20250214,144700,631919340,3100,3100,3100,3100,0
|
||||
20250214,144600,631919340,3100,3095,3100,3095,202
|
||||
20250214,144500,631294140,3095,3095,3095,3095,502
|
||||
20250214,144400,629740450,3100,3100,3100,3100,0
|
||||
20250214,144300,629740450,3100,3100,3100,3100,0
|
||||
20250214,144200,629740450,3100,3100,3100,3100,0
|
||||
20250214,144100,629740450,3100,3100,3100,3100,1
|
||||
20250214,144000,629737350,3090,3095,3100,3090,2511
|
||||
20250214,143900,621978290,3100,3100,3100,3090,144
|
||||
20250214,143800,621532290,3100,3100,3100,3100,48
|
||||
20250214,143700,621383490,3100,3100,3100,3100,42
|
||||
20250214,143600,621253290,3100,3100,3100,3100,26
|
||||
20250214,143500,621172690,3100,3100,3100,3095,1697
|
||||
20250214,143400,615920150,3095,3100,3100,3095,67
|
||||
20250214,143300,615712655,3100,3100,3100,3100,0
|
||||
20250214,143200,615712655,3100,3095,3100,3095,308
|
||||
20250214,143100,614759375,3100,3100,3100,3100,50
|
||||
20250214,143000,614604375,3100,3100,3100,3100,0
|
||||
20250214,142900,614604375,3100,3100,3100,3100,0
|
||||
20250214,142800,614604375,3100,3100,3100,3100,0
|
||||
20250214,142700,614604375,3100,3100,3100,3095,6
|
||||
20250214,142600,614585790,3095,3100,3100,3095,3
|
||||
20250214,142500,614576495,3100,3100,3100,3100,1
|
||||
20250214,142400,614573395,3100,3100,3100,3100,5
|
||||
20250214,142300,614557895,3100,3100,3100,3100,1106
|
||||
20250214,142200,611129295,3100,3100,3100,3100,19894
|
||||
20250214,142100,549457895,3100,3100,3100,3100,0
|
||||
20250214,142000,549457895,3100,3100,3100,3100,0
|
||||
20250214,141900,549457895,3100,3100,3100,3100,0
|
||||
20250214,141800,549457895,3100,3100,3100,3095,1104
|
||||
20250214,141700,546038180,3100,3100,3100,3100,0
|
||||
20250214,141600,546038180,3100,3100,3100,3100,0
|
||||
20250214,141500,546038180,3100,3100,3100,3100,0
|
||||
20250214,141400,546038180,3100,3100,3100,3100,22
|
||||
20250214,141300,545969980,3100,3095,3100,3095,102
|
||||
20250214,141200,545654280,3100,3100,3100,3100,1
|
||||
20250214,141100,545651180,3100,3100,3100,3100,0
|
||||
20250214,141000,545651180,3100,3100,3100,3100,3
|
||||
20250214,140900,545641880,3100,3100,3100,3100,0
|
||||
20250214,140800,545641880,3100,3095,3100,3095,6
|
||||
20250214,140700,545623300,3100,3095,3100,3095,259
|
||||
20250214,140600,544821690,3100,3095,3100,3095,502
|
||||
20250214,140500,543267990,3100,3100,3100,3100,1355
|
||||
20250214,140400,539067490,3100,3100,3100,3100,0
|
||||
20250214,140300,539067490,3100,3100,3100,3100,0
|
||||
20250214,140200,539067490,3100,3100,3100,3100,887
|
||||
20250214,140100,536317790,3100,3100,3100,3100,400
|
||||
20250214,140000,535077790,3100,3100,3100,3100,307
|
||||
20250214,135900,534126090,3100,3100,3100,3100,1067
|
||||
20250214,135800,530818390,3100,3100,3100,3100,0
|
||||
20250214,135700,530818390,3100,3100,3100,3100,0
|
||||
20250214,135600,530818390,3100,3105,3105,3100,4
|
||||
20250214,135500,530805980,3100,3100,3100,3095,501
|
||||
20250214,135400,529255315,3095,3100,3100,3095,1200
|
||||
20250214,135300,525535835,3105,3105,3105,3105,1
|
||||
20250214,135200,525532730,3100,3100,3100,3100,0
|
||||
20250214,135100,525532730,3100,3100,3100,3100,0
|
||||
20250214,135000,525532730,3100,3100,3100,3100,527
|
||||
20250214,134900,523899030,3100,3100,3100,3100,200
|
||||
20250214,134800,523279030,3105,3100,3105,3100,315
|
||||
20250214,134700,522302525,3105,3105,3105,3105,0
|
||||
20250214,134600,522302525,3105,3105,3105,3105,3
|
||||
20250214,134500,522293210,3110,3110,3110,3110,0
|
||||
20250214,134400,522293210,3110,3110,3110,3110,0
|
||||
20250214,134300,522293210,3110,3105,3110,3105,1005
|
||||
20250214,134200,519172680,3105,3100,3105,3100,2628
|
||||
20250214,134100,511013240,3105,3105,3105,3105,1367
|
||||
20250214,134000,506768705,3100,3100,3100,3100,280
|
||||
20250214,133900,505900705,3100,3100,3100,3100,151
|
||||
20250214,133800,505432605,3100,3100,3100,3100,3
|
||||
20250214,133700,505423305,3100,3100,3100,3100,0
|
||||
20250214,133600,505423305,3100,3100,3100,3100,1001
|
||||
20250214,133500,502320205,3100,3100,3100,3100,1200
|
||||
20250214,133400,498600205,3100,3100,3100,3100,0
|
||||
20250214,133300,498600205,3100,3100,3100,3100,0
|
||||
20250214,133200,498600205,3100,3100,3100,3095,144
|
||||
20250214,133100,498154500,3095,3095,3095,3095,80
|
||||
20250214,133000,497906900,3100,3100,3100,3100,0
|
||||
20250214,132900,497906900,3100,3100,3100,3100,33
|
||||
20250214,132800,497804600,3100,3100,3100,3100,152
|
||||
20250214,132700,497333400,3100,3100,3100,3100,1103
|
||||
20250214,132600,493914100,3100,3100,3100,3100,2
|
||||
20250214,132500,493907900,3100,3105,3105,3100,227
|
||||
20250214,132400,493204150,3105,3105,3105,3105,11
|
||||
20250214,132300,493169995,3100,3100,3100,3100,150
|
||||
20250214,132200,492704995,3105,3105,3105,3105,0
|
||||
20250214,132100,492704995,3105,3105,3105,3105,50
|
||||
20250214,132000,492549745,3100,3100,3100,3100,0
|
||||
20250214,131900,492549745,3100,3100,3100,3100,0
|
||||
20250214,131800,492549745,3100,3105,3105,3100,162
|
||||
20250214,131700,492047540,3105,3105,3105,3105,1
|
||||
20250214,131600,492044435,3100,3100,3100,3100,130
|
||||
20250214,131500,491641435,3105,3100,3105,3100,501
|
||||
20250214,131400,490088330,3105,3105,3105,3105,0
|
||||
20250214,131300,490088330,3105,3105,3105,3105,1
|
||||
20250214,131200,490085225,3100,3100,3100,3100,3
|
||||
20250214,131100,490075925,3100,3100,3100,3100,10
|
||||
20250214,131000,490044925,3095,3100,3100,3095,323
|
||||
20250214,130900,489044980,3105,3105,3105,3105,1
|
||||
20250214,130800,489041875,3100,3100,3100,3100,503
|
||||
20250214,130700,487482575,3100,3100,3100,3100,1
|
||||
20250214,130600,487479475,3105,3110,3115,3105,2733
|
||||
20250214,130500,478977390,3105,3100,3105,3100,1757
|
||||
20250214,130400,473523185,3100,3100,3100,3100,5
|
||||
20250214,130300,473507685,3100,3105,3105,3100,103
|
||||
20250214,130200,473188370,3105,3105,3105,3105,521
|
||||
20250214,130100,471570665,3105,3105,3105,3105,1
|
||||
20250214,130000,471567560,3105,3105,3105,3105,399
|
||||
20250214,125900,470328665,3105,3105,3105,3105,0
|
||||
20250214,125800,470328665,3105,3105,3105,3105,0
|
||||
20250214,125700,470328665,3105,3105,3105,3105,0
|
||||
20250214,125600,470328665,3105,3105,3105,3105,0
|
||||
20250214,125500,470328665,3105,3105,3105,3105,0
|
||||
20250214,125400,470328665,3105,3105,3105,3105,1300
|
||||
20250214,125300,466292165,3105,3105,3105,3105,1
|
||||
20250214,125200,466289060,3100,3100,3100,3100,1083
|
||||
20250214,125100,462931760,3105,3105,3105,3105,32
|
||||
20250214,125000,462832400,3105,3105,3105,3105,35
|
||||
20250214,124900,462723725,3105,3105,3105,3105,36
|
||||
20250214,124800,462611945,3105,3105,3105,3105,600
|
||||
20250214,124700,460748945,3105,3105,3105,3105,948
|
||||
20250214,124600,457805405,3110,3105,3110,3105,560
|
||||
20250214,124500,456066600,3110,3110,3110,3110,30
|
||||
20250214,124400,455973300,3110,3110,3110,3110,25
|
||||
20250214,124300,455895550,3110,3110,3110,3110,1
|
||||
20250214,124200,455892440,3105,3110,3110,3105,1415
|
||||
20250214,124100,451491795,3110,3110,3110,3105,1425
|
||||
20250214,124000,447060095,3105,3105,3105,3105,20
|
||||
20250214,123900,446997995,3105,3105,3105,3105,497
|
||||
20250214,123800,445454810,3100,3100,3100,3100,1
|
||||
20250214,123700,445451710,3105,3105,3105,3105,0
|
||||
20250214,123600,445451710,3105,3105,3105,3105,0
|
||||
20250214,123500,445451710,3105,3105,3105,3105,0
|
||||
20250214,123400,445451710,3105,3105,3105,3105,2
|
||||
20250214,123300,445445500,3100,3100,3100,3100,297
|
||||
20250214,123200,444524800,3100,3100,3100,3100,21
|
||||
20250214,123100,444459700,3100,3100,3100,3100,110
|
||||
20250214,123000,444118700,3100,3100,3100,3100,0
|
||||
20250214,122900,444118700,3100,3095,3100,3095,82
|
||||
20250214,122800,443864905,3100,3100,3100,3100,132
|
||||
20250214,122700,443455705,3100,3100,3100,3100,35
|
||||
20250214,122600,443347205,3100,3100,3100,3100,1
|
||||
20250214,122500,443344105,3100,3100,3100,3100,30
|
||||
20250214,122400,443251105,3100,3100,3105,3100,31
|
||||
20250214,122300,443155000,3100,3100,3100,3100,0
|
||||
20250214,122200,443155000,3100,3100,3100,3100,0
|
||||
20250214,122100,443155000,3100,3105,3105,3100,1045
|
||||
20250214,122000,439911460,3105,3105,3105,3095,828
|
||||
20250214,121900,437340530,3105,3105,3105,3105,1399
|
||||
20250214,121800,432996635,3105,3100,3105,3100,1640
|
||||
20250214,121700,427908670,3100,3095,3100,3095,1862
|
||||
20250214,121600,422140000,3095,3095,3095,3095,0
|
||||
20250214,121500,422140000,3095,3095,3095,3090,18
|
||||
20250214,121400,422084315,3095,3095,3095,3095,5
|
||||
20250214,121300,422068840,3095,3095,3095,3095,0
|
||||
20250214,121200,422068840,3095,3095,3095,3095,1
|
||||
20250214,121100,422065745,3090,3090,3090,3090,1500
|
||||
20250214,121000,417430745,3090,3090,3090,3090,10
|
||||
20250214,120900,417399845,3090,3090,3090,3090,9
|
||||
20250214,120800,417372035,3090,3090,3090,3090,0
|
||||
20250214,120700,417372035,3090,3090,3090,3090,26
|
||||
20250214,120600,417291695,3090,3090,3090,3090,281
|
||||
20250214,120500,416423405,3100,3100,3100,3100,53
|
||||
20250214,120400,416259105,3100,3100,3100,3100,0
|
||||
20250214,120300,416259105,3100,3100,3100,3100,0
|
||||
20250214,120200,416259105,3100,3100,3100,3100,0
|
||||
20250214,120100,416259105,3100,3100,3100,3100,0
|
||||
20250214,120000,416259105,3100,3100,3100,3100,0
|
||||
20250214,115900,416259105,3100,3090,3100,3090,27
|
||||
20250214,115800,416175655,3100,3100,3100,3100,1
|
||||
20250214,115700,416172555,3100,3100,3100,3100,0
|
||||
20250214,115600,416172555,3100,3100,3100,3100,0
|
||||
20250214,115500,416172555,3100,3100,3100,3100,0
|
||||
20250214,115400,416172555,3100,3095,3100,3095,502
|
||||
20250214,115300,414618860,3090,3090,3090,3090,0
|
||||
20250214,115200,414618860,3090,3090,3090,3090,0
|
||||
20250214,115100,414618860,3090,3090,3090,3090,646
|
||||
20250214,115000,412622720,3090,3090,3090,3090,0
|
||||
20250214,114900,412622720,3090,3090,3090,3090,0
|
||||
20250214,114800,412622720,3090,3090,3090,3090,0
|
||||
20250214,114700,412622720,3090,3090,3090,3090,26
|
||||
20250214,114600,412542380,3090,3090,3090,3090,91
|
||||
20250214,114500,412261190,3100,3100,3100,3100,0
|
||||
20250214,114400,412261190,3100,3090,3100,3090,50
|
||||
20250214,114300,412106680,3100,3090,3100,3090,2
|
||||
20250214,114200,412100490,3095,3095,3095,3095,0
|
||||
20250214,114100,412100490,3095,3095,3095,3095,986
|
||||
20250214,114000,409048820,3095,3095,3095,3095,0
|
||||
20250214,113900,409048820,3095,3095,3095,3095,0
|
||||
20250214,113800,409048820,3095,3095,3095,3095,0
|
||||
20250214,113700,409048820,3095,3095,3095,3085,802
|
||||
20250214,113600,406574630,3090,3090,3095,3090,757
|
||||
20250214,113500,404235430,3095,3090,3100,3090,4399
|
||||
20250214,113400,390625520,3095,3095,3095,3095,1
|
||||
20250214,113300,390622425,3090,3085,3090,3085,2001
|
||||
20250214,113200,384439340,3095,3095,3095,3095,0
|
||||
20250214,113100,384439340,3095,3090,3095,3090,2001
|
||||
20250214,113000,378256245,3095,3095,3095,3095,5
|
||||
20250214,112900,378240770,3095,3090,3095,3090,10
|
||||
20250214,112800,378209865,3090,3090,3090,3090,0
|
||||
20250214,112700,378209865,3090,3090,3090,3090,1985
|
||||
20250214,112600,372076215,3090,3090,3090,3090,1360
|
||||
20250214,112500,367873815,3090,3090,3090,3090,583
|
||||
20250214,112400,366072345,3095,3095,3095,3095,1326
|
||||
20250214,112300,361968375,3095,3095,3095,3095,500
|
||||
20250214,112200,360420875,3100,3095,3100,3095,692
|
||||
20250214,112100,358279060,3100,3100,3100,3100,0
|
||||
20250214,112000,358279060,3100,3100,3100,3100,65
|
||||
20250214,111900,358077560,3095,3095,3095,3095,0
|
||||
20250214,111800,358077560,3095,3100,3100,3095,301
|
||||
20250214,111700,357144465,3100,3095,3100,3095,577
|
||||
20250214,111600,355358265,3095,3090,3095,3090,5028
|
||||
20250214,111500,339797605,3090,3090,3090,3090,0
|
||||
20250214,111400,339797605,3090,3090,3090,3090,100
|
||||
20250214,111300,339488605,3095,3095,3095,3095,0
|
||||
20250214,111200,339488605,3095,3095,3095,3095,4
|
||||
20250214,111100,339476225,3085,3085,3085,3085,100
|
||||
20250214,111000,339167725,3090,3090,3090,3090,0
|
||||
20250214,110900,339167725,3090,3090,3090,3090,2300
|
||||
20250214,110800,332060725,3095,3095,3095,3095,475
|
||||
20250214,110700,330590600,3100,3095,3100,3095,1795
|
||||
20250214,110600,325035070,3095,3095,3095,3095,45
|
||||
20250214,110500,324895795,3095,3095,3095,3095,0
|
||||
20250214,110400,324895795,3095,3095,3095,3095,1
|
||||
20250214,110300,324892700,3085,3085,3085,3085,0
|
||||
20250214,110200,324892700,3085,3085,3085,3085,0
|
||||
20250214,110100,324892700,3085,3085,3085,3085,0
|
||||
20250214,110000,324892700,3085,3085,3085,3085,5
|
||||
20250214,105900,324877275,3095,3095,3095,3095,1
|
||||
20250214,105800,324874180,3095,3095,3095,3095,0
|
||||
20250214,105700,324874180,3095,3095,3095,3095,2735
|
||||
20250214,105600,316409355,3100,3100,3100,3100,102
|
||||
20250214,105500,316093155,3100,3100,3100,3100,0
|
||||
20250214,105400,316093155,3100,3100,3100,3100,40
|
||||
20250214,105300,315969155,3095,3095,3095,3095,1
|
||||
20250214,105200,315966060,3095,3095,3095,3095,1
|
||||
20250214,105100,315962965,3095,3095,3095,3095,20
|
||||
20250214,105000,315901065,3100,3100,3100,3095,238
|
||||
20250214,104900,315163815,3095,3095,3095,3095,80
|
||||
20250214,104800,314916215,3100,3100,3100,3100,0
|
||||
20250214,104700,314916215,3100,3095,3100,3095,201
|
||||
20250214,104600,314294115,3100,3100,3100,3100,2302
|
||||
20250214,104500,307157915,3095,3095,3095,3090,1459
|
||||
20250214,104400,302644815,3090,3095,3095,3090,783
|
||||
20250214,104300,300222930,3095,3095,3095,3095,297
|
||||
20250214,104200,299303715,3095,3090,3095,3090,168
|
||||
20250214,104100,298784580,3090,3085,3090,3085,1222
|
||||
20250214,104000,295008605,3085,3085,3085,3085,150
|
||||
20250214,103900,294545855,3085,3085,3085,3085,0
|
||||
20250214,103800,294545855,3085,3085,3085,3085,0
|
||||
20250214,103700,294545855,3085,3085,3085,3085,681
|
||||
20250214,103600,292444970,3085,3085,3085,3085,0
|
||||
20250214,103500,292444970,3085,3085,3085,3085,0
|
||||
20250214,103400,292444970,3085,3085,3085,3085,0
|
||||
20250214,103300,292444970,3085,3085,3085,3085,0
|
||||
20250214,103200,292444970,3085,3085,3085,3085,220
|
||||
20250214,103100,291766270,3085,3085,3085,3085,0
|
||||
20250214,103000,291766270,3085,3080,3090,3080,1074
|
||||
20250214,102900,288453470,3085,3075,3085,3075,2
|
||||
20250214,102800,288447310,3075,3080,3080,3075,505
|
||||
20250214,102700,286891985,3085,3085,3085,3085,0
|
||||
20250214,102600,286891985,3085,3085,3085,3085,0
|
||||
20250214,102500,286891985,3085,3085,3085,3085,9
|
||||
20250214,102400,286864220,3085,3085,3085,3085,650
|
||||
20250214,102300,284858970,3090,3080,3090,3075,2577
|
||||
20250214,102200,276934430,3080,3080,3080,3080,738
|
||||
20250214,102100,274661390,3080,3080,3080,3080,0
|
||||
20250214,102000,274661390,3080,3080,3080,3080,0
|
||||
20250214,101900,274661390,3080,3090,3090,3080,3001
|
||||
20250214,101800,265408400,3090,3090,3090,3090,3
|
||||
20250214,101700,265399130,3090,3090,3090,3090,0
|
||||
20250214,101600,265399130,3090,3085,3090,3085,2101
|
||||
20250214,101500,258917540,3090,3090,3090,3090,0
|
||||
20250214,101400,258917540,3090,3095,3095,3090,2411
|
||||
20250214,101300,251467050,3095,3095,3095,3095,923
|
||||
20250214,101200,248610365,3095,3085,3095,3085,427
|
||||
20250214,101100,247291130,3090,3085,3090,3085,101
|
||||
20250214,101000,246979540,3095,3090,3095,3090,78
|
||||
20250214,100900,246738510,3090,3085,3090,3085,1169
|
||||
20250214,100800,243132140,3085,3085,3085,3085,0
|
||||
20250214,100700,243132140,3085,3085,3085,3085,1
|
||||
20250214,100600,243129055,3085,3085,3085,3085,0
|
||||
20250214,100500,243129055,3085,3080,3085,3080,169
|
||||
20250214,100400,242607735,3085,3085,3085,3080,501
|
||||
20250214,100300,241063650,3080,3080,3080,3080,300
|
||||
20250214,100200,240139650,3085,3085,3085,3085,17
|
||||
20250214,100100,240087205,3085,3085,3085,3085,1
|
||||
20250214,100000,240084120,3080,3075,3080,3075,29
|
||||
20250214,095900,239994940,3075,3080,3080,3075,110
|
||||
20250214,095800,239656190,3090,3090,3090,3090,0
|
||||
20250214,095700,239656190,3090,3085,3090,3085,1843
|
||||
20250214,095600,233970530,3090,3075,3095,3075,1776
|
||||
20250214,095500,228493415,3075,3090,3090,3070,4174
|
||||
20250214,095400,215653130,3090,3095,3100,3085,1560
|
||||
20250214,095300,210827710,3090,3085,3090,3085,977
|
||||
20250214,095200,207813460,3080,3080,3080,3080,0
|
||||
20250214,095100,207813460,3080,3085,3085,3080,2
|
||||
20250214,095000,207807295,3080,3080,3080,3080,980
|
||||
20250214,094900,204788895,3075,3075,3075,3075,876
|
||||
20250214,094800,202095195,3080,3080,3080,3080,124
|
||||
20250214,094700,201713275,3085,3080,3085,3080,29
|
||||
20250214,094600,201623830,3085,3085,3085,3085,1
|
||||
20250214,094500,201620745,3085,3085,3085,3085,304
|
||||
20250214,094400,200682905,3080,3080,3080,3080,191
|
||||
20250214,094300,200094625,3080,3080,3080,3080,50
|
||||
20250214,094200,199940625,3080,3080,3080,3080,57
|
||||
20250214,094100,199765065,3080,3075,3080,3075,723
|
||||
20250214,094000,197541410,3080,3080,3080,3080,81
|
||||
20250214,093900,197291930,3080,3080,3080,3075,224
|
||||
20250214,093800,196602555,3080,3080,3080,3080,115
|
||||
20250214,093700,196248355,3080,3080,3080,3075,248
|
||||
20250214,093600,195485515,3080,3070,3080,3070,423
|
||||
20250214,093500,194186635,3070,3080,3080,3070,6221
|
||||
20250214,093400,175076110,3080,3080,3080,3080,379
|
||||
20250214,093300,173908790,3080,3080,3085,3080,13
|
||||
20250214,093200,173868745,3080,3080,3085,3080,1821
|
||||
20250214,093100,168259960,3080,3075,3080,3075,1042
|
||||
20250214,093000,165051140,3075,3080,3080,3075,1578
|
||||
20250214,092900,160191005,3080,3080,3080,3080,380
|
||||
20250214,092800,159020605,3080,3075,3080,3070,5028
|
||||
20250214,092700,143555430,3075,3085,3085,3075,3682
|
||||
20250214,092600,132207060,3090,3090,3090,3090,4337
|
||||
20250214,092500,118805730,3095,3090,3095,3090,2813
|
||||
20250214,092400,110113430,3090,3090,3090,3090,262
|
||||
20250214,092300,109303850,3095,3095,3095,3095,173
|
||||
20250214,092200,108768415,3095,3095,3095,3090,3402
|
||||
20250214,092100,98255720,3090,3095,3095,3090,378
|
||||
20250214,092000,97087100,3095,3095,3095,3095,951
|
||||
20250214,091900,94143755,3090,3090,3095,3085,2919
|
||||
20250214,091800,85119030,3085,3095,3095,3085,3788
|
||||
20250214,091700,73426005,3090,3090,3090,3090,40
|
||||
20250214,091600,73302405,3090,3090,3090,3085,394
|
||||
20250214,091500,72086345,3095,3090,3095,3090,69
|
||||
20250214,091400,71872940,3095,3100,3100,3095,7
|
||||
20250214,091300,71851270,3100,3090,3100,3085,1198
|
||||
20250214,091200,68153270,3090,3090,3090,3090,56
|
||||
20250214,091100,67980230,3090,3095,3100,3090,1439
|
||||
20250214,091000,63533605,3095,3100,3105,3095,688
|
||||
20250214,090900,61404165,3105,3100,3105,3100,630
|
||||
20250214,090800,59450810,3100,3100,3105,3100,53
|
||||
20250214,090700,59286505,3100,3105,3105,3095,3036
|
||||
20250214,090600,49874860,3110,3115,3120,3110,924
|
||||
20250214,090500,46997725,3115,3105,3125,3105,5095
|
||||
20250214,090400,31131305,3110,3105,3115,3105,584
|
||||
20250214,090300,29313925,3100,3115,3120,3100,1062
|
||||
20250214,090200,26014550,3115,3105,3115,3105,1195
|
||||
20250214,090100,22296990,3105,3115,3120,3105,442
|
||||
20250214,090000,20920535,3105,3115,3125,3105,6726
|
||||
|
Reference in New Issue
Block a user