Update 2025-02-14 2854 candle_min
This commit is contained in:
634
048870/min/candle-20250214.csv
Normal file
634
048870/min/candle-20250214.csv
Normal file
@@ -0,0 +1,634 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,193200,1089853380,2915,2915,2915,2915,12439
|
||||
20250214,193100,1089853380,2915,2915,2915,2915,0
|
||||
20250214,193000,1089853380,2915,2915,2915,2915,0
|
||||
20250214,192900,1089853380,2915,2915,2915,2915,0
|
||||
20250214,192800,1089853380,2915,2915,2915,2915,0
|
||||
20250214,192700,1089853380,2915,2915,2915,2915,0
|
||||
20250214,192600,1089853380,2915,2915,2915,2915,0
|
||||
20250214,192500,1089853380,2915,2915,2915,2915,0
|
||||
20250214,192400,1089853380,2915,2915,2915,2915,0
|
||||
20250214,192300,1089853380,2915,2915,2915,2915,0
|
||||
20250214,192200,1089853380,2915,2915,2915,2915,0
|
||||
20250214,192100,1089853380,2915,2915,2915,2915,0
|
||||
20250214,192000,1089853380,2915,2915,2915,2915,0
|
||||
20250214,191900,1089853380,2915,2915,2915,2915,0
|
||||
20250214,191800,1089853380,2915,2915,2915,2915,0
|
||||
20250214,191700,1089853380,2915,2915,2915,2915,0
|
||||
20250214,191600,1089853380,2915,2915,2915,2915,0
|
||||
20250214,191500,1089853380,2915,2915,2915,2915,0
|
||||
20250214,191400,1089853380,2915,2915,2915,2915,0
|
||||
20250214,191300,1089853380,2915,2915,2915,2915,0
|
||||
20250214,191200,1089853380,2915,2915,2915,2915,0
|
||||
20250214,191100,1089853380,2915,2915,2915,2915,0
|
||||
20250214,191000,1089853380,2915,2915,2915,2915,0
|
||||
20250214,190900,1089853380,2915,2915,2915,2915,0
|
||||
20250214,190800,1089853380,2915,2915,2915,2915,0
|
||||
20250214,190700,1089853380,2915,2915,2915,2915,0
|
||||
20250214,190600,1089853380,2915,2915,2915,2915,0
|
||||
20250214,190500,1089853380,2915,2915,2915,2915,0
|
||||
20250214,190400,1089853380,2915,2915,2915,2915,0
|
||||
20250214,190300,1089853380,2915,2915,2915,2915,0
|
||||
20250214,190200,1089853380,2915,2915,2915,2915,12439
|
||||
20250214,190100,1089853380,2915,2915,2915,2915,0
|
||||
20250214,190000,1089853380,2915,2915,2915,2915,0
|
||||
20250214,185900,1089853380,2915,2915,2915,2915,0
|
||||
20250214,185800,1089853380,2915,2915,2915,2915,0
|
||||
20250214,185700,1089853380,2915,2915,2915,2915,0
|
||||
20250214,185600,1089853380,2915,2915,2915,2915,0
|
||||
20250214,185500,1089853380,2915,2915,2915,2915,0
|
||||
20250214,185400,1089853380,2915,2915,2915,2915,0
|
||||
20250214,185300,1089853380,2915,2915,2915,2915,0
|
||||
20250214,185200,1089853380,2915,2915,2915,2915,0
|
||||
20250214,185100,1089853380,2915,2915,2915,2915,0
|
||||
20250214,185000,1089853380,2915,2915,2915,2915,0
|
||||
20250214,184900,1089853380,2915,2915,2915,2915,0
|
||||
20250214,184800,1089853380,2915,2915,2915,2915,0
|
||||
20250214,184700,1089853380,2915,2915,2915,2915,0
|
||||
20250214,184600,1089853380,2915,2915,2915,2915,0
|
||||
20250214,184500,1089853380,2915,2915,2915,2915,0
|
||||
20250214,184400,1089853380,2915,2915,2915,2915,0
|
||||
20250214,184300,1089853380,2915,2915,2915,2915,0
|
||||
20250214,184200,1089853380,2915,2915,2915,2915,0
|
||||
20250214,184100,1089853380,2915,2915,2915,2915,0
|
||||
20250214,184000,1089853380,2915,2915,2915,2915,0
|
||||
20250214,183900,1089853380,2915,2915,2915,2915,0
|
||||
20250214,183800,1089853380,2915,2915,2915,2915,0
|
||||
20250214,183700,1089853380,2915,2915,2915,2915,0
|
||||
20250214,183600,1089853380,2915,2915,2915,2915,0
|
||||
20250214,183500,1089853380,2915,2915,2915,2915,0
|
||||
20250214,183400,1089853380,2915,2915,2915,2915,0
|
||||
20250214,183300,1089853380,2915,2915,2915,2915,0
|
||||
20250214,183200,1089853380,2915,2915,2915,2915,12439
|
||||
20250214,183100,1089853380,2915,2915,2915,2915,0
|
||||
20250214,183000,1089853380,2915,2915,2915,2915,0
|
||||
20250214,182900,1089853380,2915,2915,2915,2915,0
|
||||
20250214,182800,1089853380,2915,2915,2915,2915,0
|
||||
20250214,182700,1089853380,2915,2915,2915,2915,0
|
||||
20250214,182600,1089853380,2915,2915,2915,2915,0
|
||||
20250214,182500,1089853380,2915,2915,2915,2915,0
|
||||
20250214,182400,1089853380,2915,2915,2915,2915,0
|
||||
20250214,182300,1089853380,2915,2915,2915,2915,0
|
||||
20250214,182200,1089853380,2915,2915,2915,2915,0
|
||||
20250214,182100,1089853380,2915,2915,2915,2915,0
|
||||
20250214,182000,1089853380,2915,2915,2915,2915,0
|
||||
20250214,181900,1089853380,2915,2915,2915,2915,0
|
||||
20250214,181800,1089853380,2915,2915,2915,2915,0
|
||||
20250214,181700,1089853380,2915,2915,2915,2915,0
|
||||
20250214,181600,1089853380,2915,2915,2915,2915,0
|
||||
20250214,181500,1089853380,2915,2915,2915,2915,0
|
||||
20250214,181400,1089853380,2915,2915,2915,2915,0
|
||||
20250214,181300,1089853380,2915,2915,2915,2915,0
|
||||
20250214,181200,1089853380,2915,2915,2915,2915,0
|
||||
20250214,181100,1089853380,2915,2915,2915,2915,0
|
||||
20250214,181000,1089853380,2915,2915,2915,2915,0
|
||||
20250214,180900,1089853380,2915,2915,2915,2915,0
|
||||
20250214,180800,1089853380,2915,2915,2915,2915,0
|
||||
20250214,180700,1089853380,2915,2915,2915,2915,0
|
||||
20250214,180600,1089853380,2915,2915,2915,2915,0
|
||||
20250214,180500,1089853380,2915,2915,2915,2915,0
|
||||
20250214,180400,1089853380,2915,2915,2915,2915,0
|
||||
20250214,180300,1089853380,2915,2915,2915,2915,0
|
||||
20250214,180200,1089853380,2915,2915,2915,2915,12439
|
||||
20250214,180100,1089853380,2915,2915,2915,2915,0
|
||||
20250214,180000,1089853380,2915,2915,2915,2915,0
|
||||
20250214,175900,1089853380,2915,2915,2915,2915,0
|
||||
20250214,175800,1089853380,2915,2915,2915,2915,0
|
||||
20250214,175700,1089853380,2915,2915,2915,2915,0
|
||||
20250214,175600,1089853380,2915,2915,2915,2915,0
|
||||
20250214,175500,1089853380,2915,2915,2915,2915,0
|
||||
20250214,175400,1089853380,2915,2915,2915,2915,0
|
||||
20250214,175300,1089853380,2915,2915,2915,2915,0
|
||||
20250214,175200,1089853380,2915,2915,2915,2915,0
|
||||
20250214,175100,1089853380,2915,2915,2915,2915,0
|
||||
20250214,175000,1089853380,2915,2915,2915,2915,0
|
||||
20250214,174900,1089853380,2915,2915,2915,2915,0
|
||||
20250214,174800,1089853380,2915,2915,2915,2915,0
|
||||
20250214,174700,1089853380,2915,2915,2915,2915,0
|
||||
20250214,174600,1089853380,2915,2915,2915,2915,0
|
||||
20250214,174500,1089853380,2915,2915,2915,2915,0
|
||||
20250214,174400,1089853380,2915,2915,2915,2915,0
|
||||
20250214,174300,1089853380,2915,2915,2915,2915,0
|
||||
20250214,174200,1089853380,2915,2915,2915,2915,0
|
||||
20250214,174100,1089853380,2915,2915,2915,2915,0
|
||||
20250214,174000,1089853380,2915,2915,2915,2915,0
|
||||
20250214,173900,1089853380,2915,2915,2915,2915,0
|
||||
20250214,173800,1089853380,2915,2915,2915,2915,0
|
||||
20250214,173700,1089853380,2915,2915,2915,2915,0
|
||||
20250214,173600,1089853380,2915,2915,2915,2915,0
|
||||
20250214,173500,1089853380,2915,2915,2915,2915,0
|
||||
20250214,173400,1089853380,2915,2915,2915,2915,0
|
||||
20250214,173300,1089853380,2915,2915,2915,2915,0
|
||||
20250214,173200,1089853380,2915,2915,2915,2915,12439
|
||||
20250214,173100,1089853380,2915,2915,2915,2915,0
|
||||
20250214,173000,1089853380,2915,2915,2915,2915,0
|
||||
20250214,172900,1089853380,2915,2915,2915,2915,0
|
||||
20250214,172800,1089853380,2915,2915,2915,2915,0
|
||||
20250214,172700,1089853380,2915,2915,2915,2915,0
|
||||
20250214,172600,1089853380,2915,2915,2915,2915,0
|
||||
20250214,172500,1089853380,2915,2915,2915,2915,0
|
||||
20250214,172400,1089853380,2915,2915,2915,2915,0
|
||||
20250214,172300,1089853380,2915,2915,2915,2915,0
|
||||
20250214,172200,1089853380,2915,2915,2915,2915,0
|
||||
20250214,172100,1089853380,2915,2915,2915,2915,0
|
||||
20250214,172000,1089853380,2915,2915,2915,2915,0
|
||||
20250214,171900,1089853380,2915,2915,2915,2915,0
|
||||
20250214,171800,1089853380,2915,2915,2915,2915,0
|
||||
20250214,171700,1089853380,2915,2915,2915,2915,0
|
||||
20250214,171600,1089853380,2915,2915,2915,2915,0
|
||||
20250214,171500,1089853380,2915,2915,2915,2915,0
|
||||
20250214,171400,1089853380,2915,2915,2915,2915,0
|
||||
20250214,171300,1089853380,2915,2915,2915,2915,0
|
||||
20250214,171200,1089853380,2915,2915,2915,2915,0
|
||||
20250214,171100,1089853380,2915,2915,2915,2915,0
|
||||
20250214,171000,1089853380,2915,2915,2915,2915,0
|
||||
20250214,170900,1089853380,2915,2915,2915,2915,0
|
||||
20250214,170800,1089853380,2915,2915,2915,2915,0
|
||||
20250214,170700,1089853380,2915,2915,2915,2915,0
|
||||
20250214,170600,1089853380,2915,2915,2915,2915,0
|
||||
20250214,170500,1089853380,2915,2915,2915,2915,0
|
||||
20250214,170400,1089853380,2915,2915,2915,2915,0
|
||||
20250214,170300,1089853380,2915,2915,2915,2915,0
|
||||
20250214,170200,1089853380,2915,2915,2915,2915,12439
|
||||
20250214,170100,1089853380,2915,2915,2915,2915,0
|
||||
20250214,170000,1089853380,2915,2915,2915,2915,0
|
||||
20250214,165900,1089853380,2915,2915,2915,2915,0
|
||||
20250214,165800,1089853380,2915,2915,2915,2915,0
|
||||
20250214,165700,1089853380,2915,2915,2915,2915,0
|
||||
20250214,165600,1089853380,2915,2915,2915,2915,0
|
||||
20250214,165500,1089853380,2915,2915,2915,2915,0
|
||||
20250214,165400,1089853380,2915,2915,2915,2915,0
|
||||
20250214,165300,1089853380,2915,2915,2915,2915,0
|
||||
20250214,165200,1089853380,2915,2915,2915,2915,0
|
||||
20250214,165100,1089853380,2915,2915,2915,2915,0
|
||||
20250214,165000,1089853380,2915,2915,2915,2915,0
|
||||
20250214,164900,1089853380,2915,2915,2915,2915,0
|
||||
20250214,164800,1089853380,2915,2915,2915,2915,0
|
||||
20250214,164700,1089853380,2915,2915,2915,2915,0
|
||||
20250214,164600,1089853380,2915,2915,2915,2915,0
|
||||
20250214,164500,1089853380,2915,2915,2915,2915,0
|
||||
20250214,164400,1089853380,2915,2915,2915,2915,0
|
||||
20250214,164300,1089853380,2915,2915,2915,2915,0
|
||||
20250214,164200,1089853380,2915,2915,2915,2915,0
|
||||
20250214,164100,1089853380,2915,2915,2915,2915,0
|
||||
20250214,164000,1089853380,2915,2915,2915,2915,0
|
||||
20250214,163900,1089853380,2915,2915,2915,2915,0
|
||||
20250214,163800,1089853380,2915,2915,2915,2915,0
|
||||
20250214,163700,1089853380,2915,2915,2915,2915,0
|
||||
20250214,163600,1089853380,2915,2915,2915,2915,0
|
||||
20250214,163500,1089853380,2915,2915,2915,2915,0
|
||||
20250214,163400,1089853380,2915,2915,2915,2915,0
|
||||
20250214,163300,1089853380,2915,2915,2915,2915,0
|
||||
20250214,163200,1089853380,2915,2915,2915,2915,12439
|
||||
20250214,163100,1089853380,2915,2915,2915,2915,0
|
||||
20250214,163000,1089853380,2915,2915,2915,2915,0
|
||||
20250214,162900,1089853380,2915,2915,2915,2915,0
|
||||
20250214,162800,1089853380,2915,2915,2915,2915,0
|
||||
20250214,162700,1089853380,2915,2915,2915,2915,0
|
||||
20250214,162600,1089853380,2915,2915,2915,2915,0
|
||||
20250214,162500,1089853380,2915,2915,2915,2915,0
|
||||
20250214,162400,1089853380,2915,2915,2915,2915,0
|
||||
20250214,162300,1089853380,2915,2915,2915,2915,0
|
||||
20250214,162200,1089853380,2915,2915,2915,2915,0
|
||||
20250214,162100,1089853380,2915,2915,2915,2915,0
|
||||
20250214,162000,1089853380,2915,2915,2915,2915,0
|
||||
20250214,161900,1089853380,2915,2915,2915,2915,0
|
||||
20250214,161800,1089853380,2915,2915,2915,2915,0
|
||||
20250214,161700,1089853380,2915,2915,2915,2915,0
|
||||
20250214,161600,1089853380,2915,2915,2915,2915,0
|
||||
20250214,161500,1089853380,2915,2915,2915,2915,0
|
||||
20250214,161400,1089853380,2915,2915,2915,2915,0
|
||||
20250214,161300,1089853380,2915,2915,2915,2915,0
|
||||
20250214,161200,1089853380,2915,2915,2915,2915,0
|
||||
20250214,161100,1089853380,2915,2915,2915,2915,0
|
||||
20250214,161000,1089853380,2915,2915,2915,2915,0
|
||||
20250214,160900,1089853380,2915,2915,2915,2915,0
|
||||
20250214,160800,1089853380,2915,2915,2915,2915,0
|
||||
20250214,160700,1089853380,2915,2915,2915,2915,0
|
||||
20250214,160600,1089853380,2915,2915,2915,2915,0
|
||||
20250214,160500,1089853380,2915,2915,2915,2915,0
|
||||
20250214,160400,1089853380,2915,2915,2915,2915,0
|
||||
20250214,160300,1089853380,2915,2915,2915,2915,0
|
||||
20250214,160200,1089853380,2915,2915,2915,2915,12439
|
||||
20250214,160100,1089853380,2915,2915,2915,2915,0
|
||||
20250214,160000,1089853380,2915,2915,2915,2915,0
|
||||
20250214,155900,1089853380,2915,2915,2915,2915,0
|
||||
20250214,155800,1089853380,2915,2915,2915,2915,0
|
||||
20250214,155700,1089853380,2915,2915,2915,2915,0
|
||||
20250214,155600,1089853380,2915,2915,2915,2915,0
|
||||
20250214,155500,1089853380,2915,2915,2915,2915,0
|
||||
20250214,155400,1089853380,2915,2915,2915,2915,0
|
||||
20250214,155300,1089853380,2915,2915,2915,2915,0
|
||||
20250214,155200,1089853380,2915,2915,2915,2915,0
|
||||
20250214,155100,1089853380,2915,2915,2915,2915,0
|
||||
20250214,155000,1089853380,2915,2915,2915,2915,0
|
||||
20250214,154900,1089853380,2915,2915,2915,2915,0
|
||||
20250214,154800,1089853380,2915,2915,2915,2915,0
|
||||
20250214,154700,1089853380,2915,2915,2915,2915,0
|
||||
20250214,154600,1089853380,2915,2915,2915,2915,0
|
||||
20250214,154500,1089853380,2915,2915,2915,2915,0
|
||||
20250214,154400,1089853380,2915,2915,2915,2915,0
|
||||
20250214,154300,1089853380,2915,2915,2915,2915,0
|
||||
20250214,154200,1089853380,2915,2915,2915,2915,0
|
||||
20250214,154100,1089853380,2915,2915,2915,2915,0
|
||||
20250214,154000,1089853380,2915,2915,2915,2915,0
|
||||
20250214,153900,1089853380,2915,2915,2915,2915,0
|
||||
20250214,153800,1089853380,2915,2915,2915,2915,0
|
||||
20250214,153700,1089853380,2915,2915,2915,2915,0
|
||||
20250214,153600,1089853380,2915,2915,2915,2915,0
|
||||
20250214,153500,1089853380,2915,2915,2915,2915,0
|
||||
20250214,153400,1089853380,2915,2915,2915,2915,0
|
||||
20250214,153300,1089853380,2915,2915,2915,2915,0
|
||||
20250214,153200,1089853380,2915,2915,2915,2915,12439
|
||||
20250214,153100,1089853380,2915,2915,2915,2915,0
|
||||
20250214,153000,1089853380,2915,2915,2915,2915,12439
|
||||
20250214,152900,1053593695,2940,2940,2940,2940,0
|
||||
20250214,152800,1053593695,2940,2940,2940,2940,0
|
||||
20250214,152700,1053593695,2940,2940,2940,2940,0
|
||||
20250214,152600,1053593695,2940,2940,2940,2940,0
|
||||
20250214,152500,1053593695,2940,2940,2940,2940,0
|
||||
20250214,152400,1053593695,2940,2940,2940,2940,0
|
||||
20250214,152300,1053593695,2940,2940,2940,2940,0
|
||||
20250214,152200,1053593695,2940,2940,2940,2940,0
|
||||
20250214,152100,1053593695,2940,2940,2940,2940,0
|
||||
20250214,152000,1053593695,2940,2940,2940,2940,0
|
||||
20250214,151900,1053593695,2940,2950,2950,2920,8262
|
||||
20250214,151800,1029438610,2920,2950,2950,2920,2585
|
||||
20250214,151700,1021873210,2950,2960,2960,2930,3853
|
||||
20250214,151600,1010529595,2950,2945,2960,2940,1143
|
||||
20250214,151500,1007164605,2960,2945,2960,2945,203
|
||||
20250214,151400,1006566725,2960,2960,2960,2960,0
|
||||
20250214,151300,1006566725,2960,2955,2960,2945,2303
|
||||
20250214,151200,999760130,2955,2955,2955,2955,10
|
||||
20250214,151100,999730580,2950,2950,2950,2950,820
|
||||
20250214,151000,997311580,2945,2945,2945,2945,0
|
||||
20250214,150900,997311580,2945,2945,2945,2945,1391
|
||||
20250214,150800,993215085,2945,2940,2945,2940,582
|
||||
20250214,150700,991503955,2940,2940,2940,2940,0
|
||||
20250214,150600,991503955,2940,2940,2940,2940,0
|
||||
20250214,150500,991503955,2940,2935,2940,2935,2072
|
||||
20250214,150400,985422255,2935,2935,2935,2935,0
|
||||
20250214,150300,985422255,2935,2935,2935,2935,76
|
||||
20250214,150200,985199195,2940,2935,2940,2925,6792
|
||||
20250214,150100,965315820,2940,2940,2940,2940,30
|
||||
20250214,150000,965227620,2940,2930,2940,2930,335
|
||||
20250214,145900,964246030,2940,2940,2940,2930,592
|
||||
20250214,145800,962510030,2940,2940,2940,2940,3004
|
||||
20250214,145700,953678270,2930,2930,2930,2930,946
|
||||
20250214,145600,950906490,2925,2920,2925,2920,3843
|
||||
20250214,145500,939669965,2920,2920,2925,2920,6471
|
||||
20250214,145400,920763645,2930,2930,2930,2915,1062
|
||||
20250214,145300,917662000,2920,2920,2920,2920,3347
|
||||
20250214,145200,907888760,2920,2930,2930,2920,110
|
||||
20250214,145100,907567460,2920,2925,2925,2920,4282
|
||||
20250214,145000,895058585,2930,2925,2930,2920,2539
|
||||
20250214,144900,887643810,2925,2925,2925,2920,2063
|
||||
20250214,144800,881619575,2925,2925,2925,2925,787
|
||||
20250214,144700,879317600,2930,2930,2930,2930,10
|
||||
20250214,144600,879288300,2925,2930,2930,2925,77
|
||||
20250214,144500,879063025,2930,2930,2930,2930,386
|
||||
20250214,144400,877932045,2930,2930,2930,2930,4739
|
||||
20250214,144300,864046775,2930,2930,2930,2930,0
|
||||
20250214,144200,864046775,2930,2930,2930,2930,542
|
||||
20250214,144100,862458715,2925,2930,2930,2925,1660
|
||||
20250214,144000,857599130,2930,2930,2930,2930,5
|
||||
20250214,143900,857584480,2930,2930,2930,2930,3000
|
||||
20250214,143800,848794480,2930,2945,2945,2930,2420
|
||||
20250214,143700,841667730,2945,2930,2945,2930,1176
|
||||
20250214,143600,838222005,2930,2930,2930,2930,13
|
||||
20250214,143500,838183915,2945,2945,2945,2945,0
|
||||
20250214,143400,838183915,2945,2945,2945,2945,0
|
||||
20250214,143300,838183915,2945,2945,2945,2945,20
|
||||
20250214,143200,838125015,2930,2930,2930,2930,4551
|
||||
20250214,143100,824790585,2945,2940,2945,2935,171
|
||||
20250214,143000,824287125,2945,2945,2945,2945,10
|
||||
20250214,142900,824257675,2940,2940,2940,2940,1010
|
||||
20250214,142800,821288275,2950,2950,2950,2950,0
|
||||
20250214,142700,821288275,2950,2950,2950,2950,0
|
||||
20250214,142600,821288275,2950,2945,2950,2945,5
|
||||
20250214,142500,821273540,2945,2945,2945,2945,2
|
||||
20250214,142400,821267650,2950,2950,2950,2950,0
|
||||
20250214,142300,821267650,2950,2950,2950,2950,0
|
||||
20250214,142200,821267650,2950,2950,2950,2950,0
|
||||
20250214,142100,821267650,2950,2940,2950,2925,3010
|
||||
20250214,142000,812435385,2950,2950,2950,2950,0
|
||||
20250214,141900,812435385,2950,2950,2950,2950,0
|
||||
20250214,141800,812435385,2950,2950,2950,2950,1000
|
||||
20250214,141700,809485385,2950,2950,2950,2950,10
|
||||
20250214,141600,809455885,2930,2930,2930,2930,0
|
||||
20250214,141500,809455885,2930,2930,2950,2930,1121
|
||||
20250214,141400,806169935,2930,2930,2930,2930,354
|
||||
20250214,141300,805132715,2930,2935,2935,2930,2663
|
||||
20250214,141200,797324200,2940,2940,2940,2940,940
|
||||
20250214,141100,794560600,2960,2960,2960,2960,0
|
||||
20250214,141000,794560600,2960,2960,2960,2960,0
|
||||
20250214,140900,794560600,2960,2960,2960,2960,0
|
||||
20250214,140800,794560600,2960,2960,2960,2960,10
|
||||
20250214,140700,794531000,2940,2940,2940,2940,0
|
||||
20250214,140600,794531000,2940,2940,2940,2940,90
|
||||
20250214,140500,794266400,2960,2960,2960,2960,0
|
||||
20250214,140400,794266400,2960,2960,2960,2960,0
|
||||
20250214,140300,794266400,2960,2960,2960,2960,6
|
||||
20250214,140200,794248640,2960,2945,2960,2940,5026
|
||||
20250214,140100,779460245,2945,2945,2945,2945,500
|
||||
20250214,140000,777987745,2960,2960,2960,2960,0
|
||||
20250214,135900,777987745,2960,2960,2960,2960,0
|
||||
20250214,135800,777987745,2960,2945,2960,2945,259
|
||||
20250214,135700,777224840,2960,2960,2960,2960,336
|
||||
20250214,135600,776230280,2960,2960,2960,2960,0
|
||||
20250214,135500,776230280,2960,2960,2960,2960,43
|
||||
20250214,135400,776103000,2940,2940,2960,2940,1389
|
||||
20250214,135300,772009190,2960,2955,2960,2955,100
|
||||
20250214,135200,771713605,2945,2970,2970,2945,2175
|
||||
20250214,135100,765305985,2970,2970,2970,2970,0
|
||||
20250214,135000,765305985,2970,2970,2970,2970,0
|
||||
20250214,134900,765305985,2970,2970,2970,2970,0
|
||||
20250214,134800,765305985,2970,2955,2970,2955,151
|
||||
20250214,134700,764859765,2970,2970,2970,2970,0
|
||||
20250214,134600,764859765,2970,2970,2970,2970,0
|
||||
20250214,134500,764859765,2970,2970,2970,2970,0
|
||||
20250214,134400,764859765,2970,2970,2970,2970,0
|
||||
20250214,134300,764859765,2970,2970,2970,2970,0
|
||||
20250214,134200,764859765,2970,2970,2970,2970,10
|
||||
20250214,134100,764830065,2955,2960,2960,2955,3670
|
||||
20250214,134000,753983490,2970,2970,2970,2970,0
|
||||
20250214,133900,753983490,2970,2965,2970,2965,11
|
||||
20250214,133800,753950870,2970,2970,2970,2970,118
|
||||
20250214,133700,753600410,2975,2975,2975,2975,0
|
||||
20250214,133600,753600410,2975,2975,2975,2975,11
|
||||
20250214,133500,753567685,2970,2950,2970,2950,843
|
||||
20250214,133400,751072625,2960,2960,2960,2960,0
|
||||
20250214,133300,751072625,2960,2960,2960,2960,1861
|
||||
20250214,133200,745564065,2960,2960,2960,2960,0
|
||||
20250214,133100,745564065,2960,2960,2960,2960,0
|
||||
20250214,133000,745564065,2960,2960,2960,2960,0
|
||||
20250214,132900,745564065,2960,2960,2960,2950,392
|
||||
20250214,132800,744407125,2950,2950,2950,2945,1951
|
||||
20250214,132700,738661410,2960,2960,2960,2960,0
|
||||
20250214,132600,738661410,2960,2960,2960,2960,0
|
||||
20250214,132500,738661410,2960,2950,2960,2945,1510
|
||||
20250214,132400,734211865,2950,2950,2950,2950,11
|
||||
20250214,132300,734179415,2960,2960,2960,2960,1000
|
||||
20250214,132200,731219415,2960,2945,2960,2945,30
|
||||
20250214,132100,731130915,2960,2950,2960,2945,481
|
||||
20250214,132000,729711870,2960,2960,2960,2960,1269
|
||||
20250214,131900,725955630,2960,2960,2960,2960,0
|
||||
20250214,131800,725955630,2960,2960,2960,2960,0
|
||||
20250214,131700,725955630,2960,2950,2960,2945,2497
|
||||
20250214,131600,718593760,2975,2975,2975,2975,0
|
||||
20250214,131500,718593760,2975,2975,2975,2975,0
|
||||
20250214,131400,718593760,2975,2955,2975,2955,714
|
||||
20250214,131300,716483690,2955,2955,2955,2955,0
|
||||
20250214,131200,716483690,2955,2955,2955,2955,62
|
||||
20250214,131100,716300480,2955,2955,2955,2955,5
|
||||
20250214,131000,716285705,2975,2975,2975,2975,1
|
||||
20250214,130900,716282730,2970,2965,2980,2965,171
|
||||
20250214,130800,715775400,2955,2955,2955,2955,729
|
||||
20250214,130700,713621205,2950,2950,2950,2950,163
|
||||
20250214,130600,713140355,2965,2960,2970,2955,4333
|
||||
20250214,130500,700329220,2970,2970,2970,2970,0
|
||||
20250214,130400,700329220,2970,2980,2980,2970,14
|
||||
20250214,130300,700287610,2980,2980,2980,2980,0
|
||||
20250214,130200,700287610,2980,2980,2980,2980,0
|
||||
20250214,130100,700287610,2980,2970,2980,2970,5
|
||||
20250214,130000,700272750,2980,2965,2980,2960,775
|
||||
20250214,125900,697975750,2960,2960,2960,2960,385
|
||||
20250214,125800,696836150,2965,2965,2965,2965,198
|
||||
20250214,125700,696249080,2965,2965,2965,2965,0
|
||||
20250214,125600,696249080,2965,2965,2965,2965,0
|
||||
20250214,125500,696249080,2965,2965,2965,2965,0
|
||||
20250214,125400,696249080,2965,2965,2965,2965,0
|
||||
20250214,125300,696249080,2965,2965,2965,2965,0
|
||||
20250214,125200,696249080,2965,2965,2965,2965,0
|
||||
20250214,125100,696249080,2965,2965,2965,2965,1471
|
||||
20250214,125000,691887565,2960,2960,2960,2960,0
|
||||
20250214,124900,691887565,2960,2960,2960,2960,184
|
||||
20250214,124800,691342925,2965,2965,2965,2965,0
|
||||
20250214,124700,691342925,2965,2965,2965,2965,0
|
||||
20250214,124600,691342925,2965,2965,2965,2965,3
|
||||
20250214,124500,691334030,2965,2965,2965,2965,10
|
||||
20250214,124400,691304380,2965,2965,2965,2965,0
|
||||
20250214,124300,691304380,2965,2965,2965,2965,0
|
||||
20250214,124200,691304380,2965,2965,2965,2965,1
|
||||
20250214,124100,691301415,2955,2955,2955,2955,100
|
||||
20250214,124000,691005915,2960,2960,2960,2960,0
|
||||
20250214,123900,691005915,2960,2970,2970,2960,5402
|
||||
20250214,123800,675000760,2970,2970,2970,2970,1400
|
||||
20250214,123700,670842760,2970,2970,2970,2970,3399
|
||||
20250214,123600,660747730,2970,2970,2970,2970,0
|
||||
20250214,123500,660747730,2970,2970,2970,2970,0
|
||||
20250214,123400,660747730,2970,2970,2970,2970,0
|
||||
20250214,123300,660747730,2970,2970,2970,2970,1153
|
||||
20250214,123200,657323320,2970,2970,2970,2970,0
|
||||
20250214,123100,657323320,2970,2975,2975,2970,3964
|
||||
20250214,123000,645546720,2985,2985,2985,2985,0
|
||||
20250214,122900,645546720,2985,2985,2985,2985,0
|
||||
20250214,122800,645546720,2985,2985,2985,2985,0
|
||||
20250214,122700,645546720,2985,2985,2985,2985,0
|
||||
20250214,122600,645546720,2985,2985,2985,2985,0
|
||||
20250214,122500,645546720,2985,2985,2985,2985,0
|
||||
20250214,122400,645546720,2985,2985,2985,2985,0
|
||||
20250214,122300,645546720,2985,2985,2985,2985,0
|
||||
20250214,122200,645546720,2985,2980,2985,2975,795
|
||||
20250214,122100,643179420,2980,2980,2980,2980,10
|
||||
20250214,122000,643149620,2975,2975,2975,2975,550
|
||||
20250214,121900,641513370,2980,2980,2980,2980,0
|
||||
20250214,121800,641513370,2980,2975,2980,2975,8
|
||||
20250214,121700,641489565,2975,2975,2975,2975,1000
|
||||
20250214,121600,638514565,2975,2975,2975,2975,3
|
||||
20250214,121500,638505640,2975,2975,2975,2975,10
|
||||
20250214,121400,638475890,2970,2970,2970,2970,1000
|
||||
20250214,121300,635505890,2970,2970,2970,2970,100
|
||||
20250214,121200,635208890,2970,2970,2970,2970,0
|
||||
20250214,121100,635208890,2970,2970,2970,2970,15
|
||||
20250214,121000,635164340,2970,2970,2970,2970,0
|
||||
20250214,120900,635164340,2970,2970,2970,2970,105
|
||||
20250214,120800,634852490,2965,2965,2965,2965,0
|
||||
20250214,120700,634852490,2965,2965,2965,2965,0
|
||||
20250214,120600,634852490,2965,2965,2965,2965,55
|
||||
20250214,120500,634689415,2975,2975,2975,2975,0
|
||||
20250214,120400,634689415,2975,2975,2975,2975,10
|
||||
20250214,120300,634659665,2965,2975,2975,2965,203
|
||||
20250214,120200,634057740,2975,2975,2975,2975,10
|
||||
20250214,120100,634027990,2965,2965,2965,2965,0
|
||||
20250214,120000,634027990,2965,2975,2975,2965,515
|
||||
20250214,115900,632500865,2960,2980,2980,2955,7976
|
||||
20250214,115800,608892745,2980,2980,2980,2980,5
|
||||
20250214,115700,608877845,2980,2980,2980,2980,10
|
||||
20250214,115600,608848045,2965,2965,2980,2965,2072
|
||||
20250214,115500,602704415,2980,2980,2980,2980,0
|
||||
20250214,115400,602704415,2980,2980,2980,2980,0
|
||||
20250214,115300,602704415,2980,2980,2980,2980,0
|
||||
20250214,115200,602704415,2980,2980,2980,2980,0
|
||||
20250214,115100,602704415,2980,2980,2980,2980,10
|
||||
20250214,115000,602674615,2965,2965,2965,2965,0
|
||||
20250214,114900,602674615,2965,2965,2965,2965,1
|
||||
20250214,114800,602671650,2960,2960,2960,2960,2
|
||||
20250214,114700,602665730,2965,2980,2980,2965,819
|
||||
20250214,114600,600231965,2980,2980,2980,2980,0
|
||||
20250214,114500,600231965,2980,2980,2980,2980,0
|
||||
20250214,114400,600231965,2980,2980,2980,2980,0
|
||||
20250214,114300,600231965,2980,2980,2980,2980,0
|
||||
20250214,114200,600231965,2980,2980,2980,2980,0
|
||||
20250214,114100,600231965,2980,2980,2980,2980,0
|
||||
20250214,114000,600231965,2980,2965,2980,2965,8
|
||||
20250214,113900,600208230,2965,2965,2965,2965,4
|
||||
20250214,113800,600196370,2980,2980,2980,2980,0
|
||||
20250214,113700,600196370,2980,2980,2980,2980,0
|
||||
20250214,113600,600196370,2980,2980,2980,2980,0
|
||||
20250214,113500,600196370,2980,2975,2980,2975,215
|
||||
20250214,113400,599556685,2975,2975,2975,2965,220
|
||||
20250214,113300,598904275,2965,2965,2965,2965,0
|
||||
20250214,113200,598904275,2965,2965,2965,2965,0
|
||||
20250214,113100,598904275,2965,2965,2965,2965,255
|
||||
20250214,113000,598148200,2970,2975,2975,2970,8676
|
||||
20250214,112900,572364895,2975,2975,2975,2975,150
|
||||
20250214,112800,571918645,2980,2980,2980,2980,1000
|
||||
20250214,112700,568938645,2980,2980,2980,2975,12
|
||||
20250214,112600,568902890,2975,2975,2975,2975,165
|
||||
20250214,112500,568412015,2980,2980,2980,2980,31
|
||||
20250214,112400,568319635,2975,2975,2975,2975,662
|
||||
20250214,112300,566350185,2975,2980,2980,2975,501
|
||||
20250214,112200,564859705,2975,2975,2975,2975,0
|
||||
20250214,112100,564859705,2975,2975,2975,2975,202
|
||||
20250214,112000,564258755,2975,2975,2975,2975,1
|
||||
20250214,111900,564255780,2975,2985,2985,2975,10206
|
||||
20250214,111800,533851175,2990,2990,2990,2990,0
|
||||
20250214,111700,533851175,2990,2990,2990,2990,10
|
||||
20250214,111600,533821275,2985,2985,2985,2985,999
|
||||
20250214,111500,530839260,2990,2990,2990,2990,2091
|
||||
20250214,111400,524587170,3005,3005,3005,3005,0
|
||||
20250214,111300,524587170,3005,3005,3005,3005,1
|
||||
20250214,111200,524584165,2995,2995,2995,2995,0
|
||||
20250214,111100,524584165,2995,2995,2995,2995,2856
|
||||
20250214,111000,516030445,3005,3005,3005,3005,0
|
||||
20250214,110900,516030445,3005,3005,3005,3005,0
|
||||
20250214,110800,516030445,3005,3005,3005,3005,0
|
||||
20250214,110700,516030445,3005,3005,3005,3005,0
|
||||
20250214,110600,516030445,3005,3005,3005,3005,0
|
||||
20250214,110500,516030445,3005,3005,3005,3005,0
|
||||
20250214,110400,516030445,3005,3005,3005,3005,0
|
||||
20250214,110300,516030445,3005,3005,3005,3005,0
|
||||
20250214,110200,516030445,3005,3005,3005,3005,99
|
||||
20250214,110100,515732950,3005,2990,3005,2990,6684
|
||||
20250214,110000,495647635,2990,2990,2990,2990,500
|
||||
20250214,105900,494152635,3005,3005,3005,3005,0
|
||||
20250214,105800,494152635,3005,2995,3005,2995,245
|
||||
20250214,105700,493418840,2990,2990,2990,2990,0
|
||||
20250214,105600,493418840,2990,2990,2990,2990,427
|
||||
20250214,105500,492142110,2995,2995,2995,2995,0
|
||||
20250214,105400,492142110,2995,2995,2995,2995,0
|
||||
20250214,105300,492142110,2995,2995,2995,2995,4
|
||||
20250214,105200,492130130,2995,2995,2995,2995,10
|
||||
20250214,105100,492100180,2995,2990,2995,2985,4296
|
||||
20250214,105000,479257575,2995,2995,2995,2995,0
|
||||
20250214,104900,479257575,2995,2995,2995,2995,260
|
||||
20250214,104800,478478875,3010,3010,3010,3010,0
|
||||
20250214,104700,478478875,3010,3010,3010,3010,1
|
||||
20250214,104600,478475865,3010,3010,3010,3010,0
|
||||
20250214,104500,478475865,3010,3010,3010,3010,10
|
||||
20250214,104400,478445765,2995,2995,2995,2995,136
|
||||
20250214,104300,478038445,3010,3005,3010,3005,61
|
||||
20250214,104200,477855135,3015,3010,3015,3010,2
|
||||
20250214,104100,477849110,2995,2995,2995,2995,0
|
||||
20250214,104000,477849110,2995,3000,3000,2995,1472
|
||||
20250214,103900,473439970,3015,3015,3015,3015,0
|
||||
20250214,103800,473439970,3015,3015,3015,3015,0
|
||||
20250214,103700,473439970,3015,3015,3015,3015,0
|
||||
20250214,103600,473439970,3015,3000,3015,2995,3208
|
||||
20250214,103500,463831605,3000,3000,3000,3000,114
|
||||
20250214,103400,463489605,3000,3005,3005,3000,6148
|
||||
20250214,103300,445034430,3020,3020,3020,3020,90
|
||||
20250214,103200,444762630,3020,3020,3020,3020,0
|
||||
20250214,103100,444762630,3020,3020,3020,3020,0
|
||||
20250214,103000,444762630,3020,3015,3020,3005,348
|
||||
20250214,102900,443715140,3015,3015,3015,3005,916
|
||||
20250214,102800,440960900,3020,3020,3020,3020,0
|
||||
20250214,102700,440960900,3020,3020,3020,3020,0
|
||||
20250214,102600,440960900,3020,3005,3020,3000,1083
|
||||
20250214,102500,437706860,3025,3025,3025,3025,0
|
||||
20250214,102400,437706860,3025,3020,3025,3000,34
|
||||
20250214,102300,437604255,3005,3005,3005,3005,0
|
||||
20250214,102200,437604255,3005,3010,3010,3005,57
|
||||
20250214,102100,437432965,3025,3025,3025,3025,0
|
||||
20250214,102000,437432965,3025,3025,3025,3025,0
|
||||
20250214,101900,437432965,3025,3010,3025,3010,2
|
||||
20250214,101800,437426930,3025,3025,3025,3025,69
|
||||
20250214,101700,437218205,3025,3025,3025,3025,0
|
||||
20250214,101600,437218205,3025,3025,3025,3025,0
|
||||
20250214,101500,437218205,3025,3025,3025,3025,50
|
||||
20250214,101400,437066955,3025,3025,3025,3025,0
|
||||
20250214,101300,437066955,3025,3025,3025,3025,41
|
||||
20250214,101200,436942930,3025,3025,3025,3025,0
|
||||
20250214,101100,436942930,3025,3015,3025,3000,1729
|
||||
20250214,101000,431727140,3015,3015,3015,3015,6
|
||||
20250214,100900,431709050,3000,3000,3000,3000,11
|
||||
20250214,100800,431676050,3015,3015,3015,3015,0
|
||||
20250214,100700,431676050,3015,3015,3015,3015,57
|
||||
20250214,100600,431504195,2995,2995,2995,2995,0
|
||||
20250214,100500,431504195,2995,3015,3015,2995,214
|
||||
20250214,100400,430862835,3020,3020,3020,3020,70
|
||||
20250214,100300,430651435,3020,3020,3020,3020,0
|
||||
20250214,100200,430651435,3020,3015,3020,3015,1463
|
||||
20250214,100100,426233955,3020,3020,3020,3020,0
|
||||
20250214,100000,426233955,3020,3020,3020,3020,165
|
||||
20250214,095900,425735655,3020,3005,3020,3005,2678
|
||||
20250214,095800,417669640,3005,3000,3005,2990,689
|
||||
20250214,095700,415606050,3000,3000,3000,3000,1183
|
||||
20250214,095600,412057050,3000,3000,3000,3000,0
|
||||
20250214,095500,412057050,3000,2990,3000,2990,134
|
||||
20250214,095400,411656050,2990,3000,3000,2990,640
|
||||
20250214,095300,409742440,2990,2990,2990,2990,200
|
||||
20250214,095200,409144440,2990,2990,2990,2990,0
|
||||
20250214,095100,409144440,2990,2990,3000,2990,1660
|
||||
20250214,095000,404180940,2990,2990,2990,2990,167
|
||||
20250214,094900,403681610,2990,2990,2990,2990,694
|
||||
20250214,094800,401606550,3000,3000,3000,3000,0
|
||||
20250214,094700,401606550,3000,3000,3000,3000,0
|
||||
20250214,094600,401606550,3000,3000,3000,2990,136
|
||||
20250214,094500,401198670,3000,2990,3000,2990,3
|
||||
20250214,094400,401189680,3000,3000,3000,3000,5
|
||||
20250214,094300,401174680,3000,3000,3000,3000,0
|
||||
20250214,094200,401174680,3000,3000,3000,3000,0
|
||||
20250214,094100,401174680,3000,2990,3000,2990,1598
|
||||
20250214,094000,396396480,3000,2990,3000,2990,2001
|
||||
20250214,093900,390413480,3000,2995,3000,2990,1489
|
||||
20250214,093800,385953110,3005,2995,3005,2995,18
|
||||
20250214,093700,385899190,3005,3005,3005,3005,0
|
||||
20250214,093600,385899190,3005,3005,3005,3005,50
|
||||
20250214,093500,385748940,3005,3005,3005,2995,1681
|
||||
20250214,093400,380708550,3010,3015,3015,3010,133
|
||||
20250214,093300,380308215,3015,3005,3015,3005,4980
|
||||
20250214,093200,365343215,3005,3005,3005,3005,9
|
||||
20250214,093100,365316170,3010,3005,3015,3000,359
|
||||
20250214,093000,364237805,3005,3005,3005,3005,5513
|
||||
20250214,092900,347671240,3020,3020,3020,3020,1
|
||||
20250214,092800,347668220,3005,3005,3005,3005,49
|
||||
20250214,092700,347520975,3020,3020,3020,3020,0
|
||||
20250214,092600,347520975,3020,3010,3020,3005,569
|
||||
20250214,092500,345809110,3010,3030,3030,3010,229
|
||||
20250214,092400,345119760,3015,3015,3015,3015,672
|
||||
20250214,092300,343093680,3030,3025,3030,3020,2033
|
||||
20250214,092200,336950905,3030,3030,3030,3030,0
|
||||
20250214,092100,336950905,3030,3035,3035,3030,390
|
||||
20250214,092000,335768305,3040,3035,3040,3035,115
|
||||
20250214,091900,335418950,3040,3025,3040,3025,225
|
||||
20250214,091800,334735815,3035,3035,3035,3025,2008
|
||||
20250214,091700,328642905,3025,3035,3035,3025,211
|
||||
20250214,091600,328003930,3035,3035,3035,3035,58
|
||||
20250214,091500,327827900,3035,3025,3035,3025,378
|
||||
20250214,091400,326684150,3025,3030,3030,3025,1708
|
||||
20250214,091300,321511485,3035,3035,3035,3035,1346
|
||||
20250214,091200,317426375,3035,3040,3040,3035,570
|
||||
20250214,091100,315694545,3040,3055,3055,3040,3366
|
||||
20250214,091000,305456140,3055,3055,3060,3035,11300
|
||||
20250214,090900,270951800,3050,3035,3050,3035,11646
|
||||
20250214,090800,235594190,3045,3030,3060,3030,31193
|
||||
20250214,090700,140413425,3030,3035,3035,3030,497
|
||||
20250214,090600,138905045,3040,3035,3045,3035,10566
|
||||
20250214,090500,106832605,3045,3045,3045,3035,1992
|
||||
20250214,090400,100767175,3035,3040,3050,3035,3547
|
||||
20250214,090300,89978560,3040,3025,3040,3025,3930
|
||||
20250214,090200,78061035,3025,3040,3040,3015,10536
|
||||
20250214,090100,46165685,3045,3015,3055,3015,9999
|
||||
20250214,090000,15786480,3010,2980,3010,2980,5295
|
||||
|
Reference in New Issue
Block a user