Update 2025-02-14 2854 candle_min
This commit is contained in:
653
070960/min/candle-20250214.csv
Normal file
653
070960/min/candle-20250214.csv
Normal file
@@ -0,0 +1,653 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,195100,1112449545,4040,4040,4040,4040,5079
|
||||
20250214,195000,1112449545,4040,4040,4040,4040,0
|
||||
20250214,194900,1112449545,4040,4040,4040,4040,0
|
||||
20250214,194800,1112449545,4040,4040,4040,4040,0
|
||||
20250214,194700,1112449545,4040,4040,4040,4040,0
|
||||
20250214,194600,1112449545,4040,4040,4040,4040,0
|
||||
20250214,194500,1112449545,4040,4040,4040,4040,0
|
||||
20250214,194400,1112449545,4040,4040,4040,4040,0
|
||||
20250214,194300,1112449545,4040,4040,4040,4040,0
|
||||
20250214,194200,1112449545,4040,4040,4040,4040,0
|
||||
20250214,194100,1112449545,4040,4040,4040,4040,0
|
||||
20250214,194000,1112449545,4040,4040,4040,4040,0
|
||||
20250214,193900,1112449545,4040,4040,4040,4040,0
|
||||
20250214,193800,1112449545,4040,4040,4040,4040,0
|
||||
20250214,193700,1112449545,4040,4040,4040,4040,0
|
||||
20250214,193600,1112449545,4040,4040,4040,4040,0
|
||||
20250214,193500,1112449545,4040,4040,4040,4040,0
|
||||
20250214,193400,1112449545,4040,4040,4040,4040,0
|
||||
20250214,193300,1112449545,4040,4040,4040,4040,0
|
||||
20250214,193200,1112449545,4040,4040,4040,4040,0
|
||||
20250214,193100,1112449545,4040,4040,4040,4040,0
|
||||
20250214,193000,1112449545,4040,4040,4040,4040,0
|
||||
20250214,192900,1112449545,4040,4040,4040,4040,0
|
||||
20250214,192800,1112449545,4040,4040,4040,4040,0
|
||||
20250214,192700,1112449545,4040,4040,4040,4040,0
|
||||
20250214,192600,1112449545,4040,4040,4040,4040,0
|
||||
20250214,192500,1112449545,4040,4040,4040,4040,0
|
||||
20250214,192400,1112449545,4040,4040,4040,4040,0
|
||||
20250214,192300,1112449545,4040,4040,4040,4040,0
|
||||
20250214,192200,1112449545,4040,4040,4040,4040,0
|
||||
20250214,192100,1112449545,4040,4040,4040,4040,5079
|
||||
20250214,192000,1112449545,4040,4040,4040,4040,0
|
||||
20250214,191900,1112449545,4040,4040,4040,4040,0
|
||||
20250214,191800,1112449545,4040,4040,4040,4040,0
|
||||
20250214,191700,1112449545,4040,4040,4040,4040,0
|
||||
20250214,191600,1112449545,4040,4040,4040,4040,0
|
||||
20250214,191500,1112449545,4040,4040,4040,4040,0
|
||||
20250214,191400,1112449545,4040,4040,4040,4040,0
|
||||
20250214,191300,1112449545,4040,4040,4040,4040,0
|
||||
20250214,191200,1112449545,4040,4040,4040,4040,0
|
||||
20250214,191100,1112449545,4040,4040,4040,4040,0
|
||||
20250214,191000,1112449545,4040,4040,4040,4040,0
|
||||
20250214,190900,1112449545,4040,4040,4040,4040,0
|
||||
20250214,190800,1112449545,4040,4040,4040,4040,0
|
||||
20250214,190700,1112449545,4040,4040,4040,4040,0
|
||||
20250214,190600,1112449545,4040,4040,4040,4040,0
|
||||
20250214,190500,1112449545,4040,4040,4040,4040,0
|
||||
20250214,190400,1112449545,4040,4040,4040,4040,0
|
||||
20250214,190300,1112449545,4040,4040,4040,4040,0
|
||||
20250214,190200,1112449545,4040,4040,4040,4040,0
|
||||
20250214,190100,1112449545,4040,4040,4040,4040,0
|
||||
20250214,190000,1112449545,4040,4040,4040,4040,0
|
||||
20250214,185900,1112449545,4040,4040,4040,4040,0
|
||||
20250214,185800,1112449545,4040,4040,4040,4040,0
|
||||
20250214,185700,1112449545,4040,4040,4040,4040,0
|
||||
20250214,185600,1112449545,4040,4040,4040,4040,0
|
||||
20250214,185500,1112449545,4040,4040,4040,4040,0
|
||||
20250214,185400,1112449545,4040,4040,4040,4040,0
|
||||
20250214,185300,1112449545,4040,4040,4040,4040,0
|
||||
20250214,185200,1112449545,4040,4040,4040,4040,0
|
||||
20250214,185100,1112449545,4040,4040,4040,4040,5079
|
||||
20250214,185000,1112449545,4040,4040,4040,4040,0
|
||||
20250214,184900,1112449545,4040,4040,4040,4040,0
|
||||
20250214,184800,1112449545,4040,4040,4040,4040,0
|
||||
20250214,184700,1112449545,4040,4040,4040,4040,0
|
||||
20250214,184600,1112449545,4040,4040,4040,4040,0
|
||||
20250214,184500,1112449545,4040,4040,4040,4040,0
|
||||
20250214,184400,1112449545,4040,4040,4040,4040,0
|
||||
20250214,184300,1112449545,4040,4040,4040,4040,0
|
||||
20250214,184200,1112449545,4040,4040,4040,4040,0
|
||||
20250214,184100,1112449545,4040,4040,4040,4040,0
|
||||
20250214,184000,1112449545,4040,4040,4040,4040,0
|
||||
20250214,183900,1112449545,4040,4040,4040,4040,0
|
||||
20250214,183800,1112449545,4040,4040,4040,4040,0
|
||||
20250214,183700,1112449545,4040,4040,4040,4040,0
|
||||
20250214,183600,1112449545,4040,4040,4040,4040,0
|
||||
20250214,183500,1112449545,4040,4040,4040,4040,0
|
||||
20250214,183400,1112449545,4040,4040,4040,4040,0
|
||||
20250214,183300,1112449545,4040,4040,4040,4040,0
|
||||
20250214,183200,1112449545,4040,4040,4040,4040,0
|
||||
20250214,183100,1112449545,4040,4040,4040,4040,0
|
||||
20250214,183000,1112449545,4040,4040,4040,4040,0
|
||||
20250214,182900,1112449545,4040,4040,4040,4040,0
|
||||
20250214,182800,1112449545,4040,4040,4040,4040,0
|
||||
20250214,182700,1112449545,4040,4040,4040,4040,0
|
||||
20250214,182600,1112449545,4040,4040,4040,4040,0
|
||||
20250214,182500,1112449545,4040,4040,4040,4040,0
|
||||
20250214,182400,1112449545,4040,4040,4040,4040,0
|
||||
20250214,182300,1112449545,4040,4040,4040,4040,0
|
||||
20250214,182200,1112449545,4040,4040,4040,4040,0
|
||||
20250214,182100,1112449545,4040,4040,4040,4040,5079
|
||||
20250214,182000,1112449545,4040,4040,4040,4040,0
|
||||
20250214,181900,1112449545,4040,4040,4040,4040,0
|
||||
20250214,181800,1112449545,4040,4040,4040,4040,0
|
||||
20250214,181700,1112449545,4040,4040,4040,4040,0
|
||||
20250214,181600,1112449545,4040,4040,4040,4040,0
|
||||
20250214,181500,1112449545,4040,4040,4040,4040,0
|
||||
20250214,181400,1112449545,4040,4040,4040,4040,0
|
||||
20250214,181300,1112449545,4040,4040,4040,4040,0
|
||||
20250214,181200,1112449545,4040,4040,4040,4040,0
|
||||
20250214,181100,1112449545,4040,4040,4040,4040,0
|
||||
20250214,181000,1112449545,4040,4040,4040,4040,0
|
||||
20250214,180900,1112449545,4040,4040,4040,4040,0
|
||||
20250214,180800,1112449545,4040,4040,4040,4040,0
|
||||
20250214,180700,1112449545,4040,4040,4040,4040,0
|
||||
20250214,180600,1112449545,4040,4040,4040,4040,0
|
||||
20250214,180500,1112449545,4040,4040,4040,4040,0
|
||||
20250214,180400,1112449545,4040,4040,4040,4040,0
|
||||
20250214,180300,1112449545,4040,4040,4040,4040,0
|
||||
20250214,180200,1112449545,4040,4040,4040,4040,0
|
||||
20250214,180100,1112449545,4040,4040,4040,4040,0
|
||||
20250214,180000,1112449545,4040,4040,4040,4040,0
|
||||
20250214,175900,1112449545,4040,4040,4040,4040,0
|
||||
20250214,175800,1112449545,4040,4040,4040,4040,0
|
||||
20250214,175700,1112449545,4040,4040,4040,4040,0
|
||||
20250214,175600,1112449545,4040,4040,4040,4040,0
|
||||
20250214,175500,1112449545,4040,4040,4040,4040,0
|
||||
20250214,175400,1112449545,4040,4040,4040,4040,0
|
||||
20250214,175300,1112449545,4040,4040,4040,4040,0
|
||||
20250214,175200,1112449545,4040,4040,4040,4040,0
|
||||
20250214,175100,1112449545,4040,4040,4040,4040,5079
|
||||
20250214,175000,1112449545,4040,4040,4040,4040,0
|
||||
20250214,174900,1112449545,4040,4040,4040,4040,0
|
||||
20250214,174800,1112449545,4040,4040,4040,4040,0
|
||||
20250214,174700,1112449545,4040,4040,4040,4040,0
|
||||
20250214,174600,1112449545,4040,4040,4040,4040,0
|
||||
20250214,174500,1112449545,4040,4040,4040,4040,0
|
||||
20250214,174400,1112449545,4040,4040,4040,4040,0
|
||||
20250214,174300,1112449545,4040,4040,4040,4040,0
|
||||
20250214,174200,1112449545,4040,4040,4040,4040,0
|
||||
20250214,174100,1112449545,4040,4040,4040,4040,0
|
||||
20250214,174000,1112449545,4040,4040,4040,4040,0
|
||||
20250214,173900,1112449545,4040,4040,4040,4040,0
|
||||
20250214,173800,1112449545,4040,4040,4040,4040,0
|
||||
20250214,173700,1112449545,4040,4040,4040,4040,0
|
||||
20250214,173600,1112449545,4040,4040,4040,4040,0
|
||||
20250214,173500,1112449545,4040,4040,4040,4040,0
|
||||
20250214,173400,1112449545,4040,4040,4040,4040,0
|
||||
20250214,173300,1112449545,4040,4040,4040,4040,0
|
||||
20250214,173200,1112449545,4040,4040,4040,4040,0
|
||||
20250214,173100,1112449545,4040,4040,4040,4040,0
|
||||
20250214,173000,1112449545,4040,4040,4040,4040,0
|
||||
20250214,172900,1112449545,4040,4040,4040,4040,0
|
||||
20250214,172800,1112449545,4040,4040,4040,4040,0
|
||||
20250214,172700,1112449545,4040,4040,4040,4040,0
|
||||
20250214,172600,1112449545,4040,4040,4040,4040,0
|
||||
20250214,172500,1112449545,4040,4040,4040,4040,0
|
||||
20250214,172400,1112449545,4040,4040,4040,4040,0
|
||||
20250214,172300,1112449545,4040,4040,4040,4040,0
|
||||
20250214,172200,1112449545,4040,4040,4040,4040,0
|
||||
20250214,172100,1112449545,4040,4040,4040,4040,5079
|
||||
20250214,172000,1112449545,4040,4040,4040,4040,0
|
||||
20250214,171900,1112449545,4040,4040,4040,4040,0
|
||||
20250214,171800,1112449545,4040,4040,4040,4040,0
|
||||
20250214,171700,1112449545,4040,4040,4040,4040,0
|
||||
20250214,171600,1112449545,4040,4040,4040,4040,0
|
||||
20250214,171500,1112449545,4040,4040,4040,4040,0
|
||||
20250214,171400,1112449545,4040,4040,4040,4040,0
|
||||
20250214,171300,1112449545,4040,4040,4040,4040,0
|
||||
20250214,171200,1112449545,4040,4040,4040,4040,0
|
||||
20250214,171100,1112449545,4040,4040,4040,4040,0
|
||||
20250214,171000,1112449545,4040,4040,4040,4040,0
|
||||
20250214,170900,1112449545,4040,4040,4040,4040,0
|
||||
20250214,170800,1112449545,4040,4040,4040,4040,0
|
||||
20250214,170700,1112449545,4040,4040,4040,4040,0
|
||||
20250214,170600,1112449545,4040,4040,4040,4040,0
|
||||
20250214,170500,1112449545,4040,4040,4040,4040,0
|
||||
20250214,170400,1112449545,4040,4040,4040,4040,0
|
||||
20250214,170300,1112449545,4040,4040,4040,4040,0
|
||||
20250214,170200,1112449545,4040,4040,4040,4040,0
|
||||
20250214,170100,1112449545,4040,4040,4040,4040,0
|
||||
20250214,170000,1112449545,4040,4040,4040,4040,0
|
||||
20250214,165900,1112449545,4040,4040,4040,4040,0
|
||||
20250214,165800,1112449545,4040,4040,4040,4040,0
|
||||
20250214,165700,1112449545,4040,4040,4040,4040,0
|
||||
20250214,165600,1112449545,4040,4040,4040,4040,0
|
||||
20250214,165500,1112449545,4040,4040,4040,4040,0
|
||||
20250214,165400,1112449545,4040,4040,4040,4040,0
|
||||
20250214,165300,1112449545,4040,4040,4040,4040,0
|
||||
20250214,165200,1112449545,4040,4040,4040,4040,0
|
||||
20250214,165100,1112449545,4040,4040,4040,4040,5079
|
||||
20250214,165000,1112449545,4040,4040,4040,4040,0
|
||||
20250214,164900,1112449545,4040,4040,4040,4040,0
|
||||
20250214,164800,1112449545,4040,4040,4040,4040,0
|
||||
20250214,164700,1112449545,4040,4040,4040,4040,0
|
||||
20250214,164600,1112449545,4040,4040,4040,4040,0
|
||||
20250214,164500,1112449545,4040,4040,4040,4040,0
|
||||
20250214,164400,1112449545,4040,4040,4040,4040,0
|
||||
20250214,164300,1112449545,4040,4040,4040,4040,0
|
||||
20250214,164200,1112449545,4040,4040,4040,4040,0
|
||||
20250214,164100,1112449545,4040,4040,4040,4040,0
|
||||
20250214,164000,1112449545,4040,4040,4040,4040,0
|
||||
20250214,163900,1112449545,4040,4040,4040,4040,0
|
||||
20250214,163800,1112449545,4040,4040,4040,4040,0
|
||||
20250214,163700,1112449545,4040,4040,4040,4040,0
|
||||
20250214,163600,1112449545,4040,4040,4040,4040,0
|
||||
20250214,163500,1112449545,4040,4040,4040,4040,0
|
||||
20250214,163400,1112449545,4040,4040,4040,4040,0
|
||||
20250214,163300,1112449545,4040,4040,4040,4040,0
|
||||
20250214,163200,1112449545,4040,4040,4040,4040,0
|
||||
20250214,163100,1112449545,4040,4040,4040,4040,0
|
||||
20250214,163000,1112449545,4040,4040,4040,4040,0
|
||||
20250214,162900,1112449545,4040,4040,4040,4040,0
|
||||
20250214,162800,1112449545,4040,4040,4040,4040,0
|
||||
20250214,162700,1112449545,4040,4040,4040,4040,0
|
||||
20250214,162600,1112449545,4040,4040,4040,4040,0
|
||||
20250214,162500,1112449545,4040,4040,4040,4040,0
|
||||
20250214,162400,1112449545,4040,4040,4040,4040,0
|
||||
20250214,162300,1112449545,4040,4040,4040,4040,0
|
||||
20250214,162200,1112449545,4040,4040,4040,4040,0
|
||||
20250214,162100,1112449545,4040,4040,4040,4040,5079
|
||||
20250214,162000,1112449545,4040,4040,4040,4040,0
|
||||
20250214,161900,1112449545,4040,4040,4040,4040,0
|
||||
20250214,161800,1112449545,4040,4040,4040,4040,0
|
||||
20250214,161700,1112449545,4040,4040,4040,4040,0
|
||||
20250214,161600,1112449545,4040,4040,4040,4040,0
|
||||
20250214,161500,1112449545,4040,4040,4040,4040,0
|
||||
20250214,161400,1112449545,4040,4040,4040,4040,0
|
||||
20250214,161300,1112449545,4040,4040,4040,4040,0
|
||||
20250214,161200,1112449545,4040,4040,4040,4040,0
|
||||
20250214,161100,1112449545,4040,4040,4040,4040,0
|
||||
20250214,161000,1112449545,4040,4040,4040,4040,0
|
||||
20250214,160900,1112449545,4040,4040,4040,4040,0
|
||||
20250214,160800,1112449545,4040,4040,4040,4040,0
|
||||
20250214,160700,1112449545,4040,4040,4040,4040,0
|
||||
20250214,160600,1112449545,4040,4040,4040,4040,0
|
||||
20250214,160500,1112449545,4040,4040,4040,4040,0
|
||||
20250214,160400,1112449545,4040,4040,4040,4040,0
|
||||
20250214,160300,1112449545,4040,4040,4040,4040,0
|
||||
20250214,160200,1112449545,4040,4040,4040,4040,0
|
||||
20250214,160100,1112449545,4040,4040,4040,4040,0
|
||||
20250214,160000,1112449545,4040,4040,4040,4040,0
|
||||
20250214,155900,1112449545,4040,4040,4040,4040,0
|
||||
20250214,155800,1112449545,4040,4040,4040,4040,0
|
||||
20250214,155700,1112449545,4040,4040,4040,4040,0
|
||||
20250214,155600,1112449545,4040,4040,4040,4040,0
|
||||
20250214,155500,1112449545,4040,4040,4040,4040,0
|
||||
20250214,155400,1112449545,4040,4040,4040,4040,0
|
||||
20250214,155300,1112449545,4040,4040,4040,4040,0
|
||||
20250214,155200,1112449545,4040,4040,4040,4040,0
|
||||
20250214,155100,1112449545,4040,4040,4040,4040,5079
|
||||
20250214,155000,1112449545,4040,4040,4040,4040,0
|
||||
20250214,154900,1112449545,4040,4040,4040,4040,0
|
||||
20250214,154800,1112449545,4040,4040,4040,4040,0
|
||||
20250214,154700,1112449545,4040,4040,4040,4040,0
|
||||
20250214,154600,1112449545,4040,4040,4040,4040,0
|
||||
20250214,154500,1112449545,4040,4040,4040,4040,0
|
||||
20250214,154400,1112449545,4040,4040,4040,4040,0
|
||||
20250214,154300,1112449545,4040,4040,4040,4040,0
|
||||
20250214,154200,1112449545,4040,4040,4040,4040,0
|
||||
20250214,154100,1112449545,4040,4040,4040,4040,0
|
||||
20250214,154000,1112449545,4040,4040,4040,4040,0
|
||||
20250214,153900,1112449545,4040,4040,4040,4040,0
|
||||
20250214,153800,1112449545,4040,4040,4040,4040,0
|
||||
20250214,153700,1112449545,4040,4040,4040,4040,0
|
||||
20250214,153600,1112449545,4040,4040,4040,4040,0
|
||||
20250214,153500,1112449545,4040,4040,4040,4040,0
|
||||
20250214,153400,1112449545,4040,4040,4040,4040,0
|
||||
20250214,153300,1112449545,4040,4040,4040,4040,0
|
||||
20250214,153200,1112449545,4040,4040,4040,4040,0
|
||||
20250214,153100,1112449545,4040,4040,4040,4040,0
|
||||
20250214,153000,1112449545,4040,4040,4040,4040,5079
|
||||
20250214,152900,1091930385,4040,4040,4040,4040,0
|
||||
20250214,152800,1091930385,4040,4040,4040,4040,0
|
||||
20250214,152700,1091930385,4040,4040,4040,4040,0
|
||||
20250214,152600,1091930385,4040,4040,4040,4040,0
|
||||
20250214,152500,1091930385,4040,4040,4040,4040,0
|
||||
20250214,152400,1091930385,4040,4040,4040,4040,0
|
||||
20250214,152300,1091930385,4040,4040,4040,4040,0
|
||||
20250214,152200,1091930385,4040,4040,4040,4040,0
|
||||
20250214,152100,1091930385,4040,4040,4040,4040,0
|
||||
20250214,152000,1091930385,4040,4040,4040,4040,0
|
||||
20250214,151900,1091930385,4040,4030,4040,4010,6753
|
||||
20250214,151800,1064793795,4035,4030,4035,4030,643
|
||||
20250214,151700,1062201790,4030,4030,4035,4030,436
|
||||
20250214,151600,1060444695,4030,4030,4030,4030,313
|
||||
20250214,151500,1059183305,4035,4040,4040,4030,1385
|
||||
20250214,151400,1053596310,4040,4035,4040,4035,214
|
||||
20250214,151300,1052732600,4045,4045,4045,4030,1543
|
||||
20250214,151200,1046508215,4040,4040,4040,4040,209
|
||||
20250214,151100,1045663855,4045,4045,4045,4040,149
|
||||
20250214,151000,1045061155,4045,4045,4045,4045,30
|
||||
20250214,150900,1044939805,4050,4050,4050,4050,1
|
||||
20250214,150800,1044935755,4040,4040,4040,4040,0
|
||||
20250214,150700,1044935755,4040,4055,4055,4035,4241
|
||||
20250214,150600,1027808485,4050,4060,4065,4050,278
|
||||
20250214,150500,1026681005,4055,4065,4065,4050,1163
|
||||
20250214,150400,1021957130,4065,4060,4065,4055,2453
|
||||
20250214,150300,1011999650,4050,4045,4050,4045,219
|
||||
20250214,150200,1011113400,4045,4045,4045,4045,21
|
||||
20250214,150100,1011028455,4050,4055,4055,4045,1563
|
||||
20250214,150000,1004698300,4050,4050,4050,4050,15
|
||||
20250214,145900,1004637550,4050,4055,4055,4050,414
|
||||
20250214,145800,1002959780,4060,4060,4060,4055,23
|
||||
20250214,145700,1002866450,4060,4060,4060,4060,0
|
||||
20250214,145600,1002866450,4060,4055,4060,4055,142
|
||||
20250214,145500,1002290610,4055,4055,4055,4055,1
|
||||
20250214,145400,1002286555,4055,4060,4060,4055,421
|
||||
20250214,145300,1000579395,4050,4050,4050,4050,959
|
||||
20250214,145200,996695445,4050,4060,4060,4050,296
|
||||
20250214,145100,995494575,4060,4065,4070,4055,3514
|
||||
20250214,145000,981228570,4065,4065,4065,4065,500
|
||||
20250214,144900,979196070,4070,4075,4075,4070,983
|
||||
20250214,144800,975195040,4080,4065,4085,4065,6451
|
||||
20250214,144700,948896795,4060,4050,4060,4050,5558
|
||||
20250214,144600,926341125,4055,4055,4055,4055,14
|
||||
20250214,144500,926284355,4045,4045,4055,4045,957
|
||||
20250214,144400,922405720,4045,4045,4055,4045,9
|
||||
20250214,144300,922369255,4045,4050,4060,4045,8257
|
||||
20250214,144200,888968110,4040,4050,4050,4040,65
|
||||
20250214,144100,888705500,4050,4045,4050,4045,310
|
||||
20250214,144000,887451500,4060,4050,4060,4040,164
|
||||
20250214,143900,886788110,4040,4040,4040,4040,740
|
||||
20250214,143800,883798510,4050,4050,4050,4050,78
|
||||
20250214,143700,883482610,4050,4040,4050,4040,901
|
||||
20250214,143600,879842560,4040,4050,4050,4040,18
|
||||
20250214,143500,879769790,4050,4045,4050,4040,77
|
||||
20250214,143400,879458270,4045,4040,4045,4040,20
|
||||
20250214,143300,879377465,4045,4040,4045,4040,43
|
||||
20250214,143200,879203740,4040,4040,4040,4040,758
|
||||
20250214,143100,876141420,4035,4040,4040,4035,1147
|
||||
20250214,143000,871509360,4040,4040,4040,4040,168
|
||||
20250214,142900,870830640,4040,4040,4040,4040,1388
|
||||
20250214,142800,865223120,4040,4040,4040,4040,909
|
||||
20250214,142700,861550760,4045,4045,4045,4045,128
|
||||
20250214,142600,861033000,4045,4045,4045,4045,265
|
||||
20250214,142500,859961075,4045,4050,4050,4045,499
|
||||
20250214,142400,857941355,4050,4050,4050,4050,511
|
||||
20250214,142300,855871805,4065,4050,4065,4050,3299
|
||||
20250214,142200,842483095,4050,4050,4050,4050,375
|
||||
20250214,142100,840964345,4050,4055,4055,4050,287
|
||||
20250214,142000,839800960,4060,4060,4060,4055,249
|
||||
20250214,141900,838791245,4060,4060,4060,4045,1812
|
||||
20250214,141800,831441430,4060,4065,4075,4060,2426
|
||||
20250214,141700,821579930,4080,4065,4080,4065,4387
|
||||
20250214,141600,803721100,4070,4060,4070,4060,1270
|
||||
20250214,141500,798561760,4060,4045,4060,4045,5405
|
||||
20250214,141400,776660315,4045,4035,4045,4035,1657
|
||||
20250214,141300,769971065,4040,4025,4040,4025,2033
|
||||
20250214,141200,761760095,4025,4020,4025,4020,200
|
||||
20250214,141100,760955595,4020,4020,4020,4020,0
|
||||
20250214,141000,760955595,4020,4035,4035,4020,534
|
||||
20250214,140900,758808120,4035,4025,4035,4020,4001
|
||||
20250214,140800,742707805,4040,4020,4040,4020,2261
|
||||
20250214,140700,733590995,4020,4015,4020,4015,849
|
||||
20250214,140600,730182250,4015,4015,4015,4010,54
|
||||
20250214,140500,729965470,4010,4010,4010,4010,40
|
||||
20250214,140400,729805070,4010,4010,4010,4010,400
|
||||
20250214,140300,728201070,4015,4015,4015,4015,70
|
||||
20250214,140200,727920020,4015,4015,4015,4015,30
|
||||
20250214,140100,727799570,4010,4010,4010,4010,597
|
||||
20250214,140000,725405600,4010,4015,4015,4010,60
|
||||
20250214,135900,725164750,4015,4015,4015,4015,0
|
||||
20250214,135800,725164750,4015,4015,4015,4015,1
|
||||
20250214,135700,725160735,4020,4015,4020,4015,143
|
||||
20250214,135600,724585880,4020,4020,4030,4020,181
|
||||
20250214,135500,723858240,4020,4020,4020,4020,5099
|
||||
20250214,135400,703360260,4020,4020,4020,4020,134
|
||||
20250214,135300,702821580,4015,4015,4015,4015,5
|
||||
20250214,135200,702801505,4010,4020,4025,4010,1261
|
||||
20250214,135100,697733580,4010,4010,4010,4010,5
|
||||
20250214,135000,697713530,4010,4010,4010,4010,1000
|
||||
20250214,134900,693703530,4010,4020,4020,4010,502
|
||||
20250214,134800,691685510,4020,4020,4035,4020,4777
|
||||
20250214,134700,672457235,4020,4015,4020,4015,848
|
||||
20250214,134600,669052505,4005,4015,4015,4005,2
|
||||
20250214,134500,669044485,4015,4015,4015,4015,1
|
||||
20250214,134400,669040470,4010,4005,4010,4000,1152
|
||||
20250214,134300,664422915,4010,4010,4010,4010,5
|
||||
20250214,134200,664402865,4005,4000,4005,4000,239
|
||||
20250214,134100,663446670,4000,3995,4000,3995,66
|
||||
20250214,134000,663182930,3995,3995,3995,3995,297
|
||||
20250214,133900,661996415,3995,3995,3995,3990,954
|
||||
20250214,133800,658188185,3990,3990,3990,3990,0
|
||||
20250214,133700,658188185,3990,3985,3990,3985,883
|
||||
20250214,133600,654665515,3980,3985,3990,3980,537
|
||||
20250214,133500,652526355,3990,3990,3990,3990,10
|
||||
20250214,133400,652486455,3980,3980,3980,3980,0
|
||||
20250214,133300,652486455,3980,3980,3980,3980,0
|
||||
20250214,133200,652486455,3980,3980,3980,3980,30
|
||||
20250214,133100,652367055,3980,3985,3985,3980,1308
|
||||
20250214,133000,647156425,3985,3985,3985,3985,0
|
||||
20250214,132900,647156425,3985,3985,3985,3985,1
|
||||
20250214,132800,647152440,3980,3980,3980,3980,1
|
||||
20250214,132700,647148460,3980,3980,3980,3980,350
|
||||
20250214,132600,645755460,3975,3975,3975,3975,0
|
||||
20250214,132500,645755460,3975,3975,3975,3975,0
|
||||
20250214,132400,645755460,3975,3975,3975,3975,2718
|
||||
20250214,132300,634951410,3985,3985,3985,3985,0
|
||||
20250214,132200,634951410,3985,3985,3985,3985,0
|
||||
20250214,132100,634951410,3985,3985,3985,3985,0
|
||||
20250214,132000,634951410,3985,3975,3985,3975,9
|
||||
20250214,131900,634915555,3985,3980,3985,3980,500
|
||||
20250214,131800,632924705,3985,3970,3985,3965,1562
|
||||
20250214,131700,626715160,3970,3970,3970,3970,27
|
||||
20250214,131600,626607970,3970,3970,3970,3970,0
|
||||
20250214,131500,626607970,3970,3970,3970,3970,0
|
||||
20250214,131400,626607970,3970,3970,3970,3970,1347
|
||||
20250214,131300,621260380,3975,3975,3975,3975,0
|
||||
20250214,131200,621260380,3975,3975,3975,3975,2
|
||||
20250214,131100,621252430,3975,3975,3975,3975,0
|
||||
20250214,131000,621252430,3975,3975,3975,3975,130
|
||||
20250214,130900,620735680,3970,3970,3970,3970,908
|
||||
20250214,130800,617130920,3975,3975,3975,3975,1
|
||||
20250214,130700,617126945,3970,3970,3970,3970,23
|
||||
20250214,130600,617035635,3975,3975,3975,3975,193
|
||||
20250214,130500,616268460,3980,3990,3990,3980,2354
|
||||
20250214,130400,606899390,3990,3990,3990,3990,30
|
||||
20250214,130300,606779690,3975,3975,3975,3975,0
|
||||
20250214,130200,606779690,3975,3975,3975,3975,0
|
||||
20250214,130100,606779690,3975,3975,3975,3975,0
|
||||
20250214,130000,606779690,3975,3975,3975,3975,201
|
||||
20250214,125900,605980715,3970,3970,3970,3970,0
|
||||
20250214,125800,605980715,3970,3970,3970,3970,0
|
||||
20250214,125700,605980715,3970,3970,3970,3970,0
|
||||
20250214,125600,605980715,3970,3975,3980,3970,1066
|
||||
20250214,125500,601744280,3980,3980,3980,3980,0
|
||||
20250214,125400,601744280,3980,3980,3980,3980,815
|
||||
20250214,125300,598500580,3980,3980,3980,3980,0
|
||||
20250214,125200,598500580,3980,3980,3980,3980,297
|
||||
20250214,125100,597318520,3980,3980,3980,3980,0
|
||||
20250214,125000,597318520,3980,3980,3980,3980,0
|
||||
20250214,124900,597318520,3980,3980,3980,3980,60
|
||||
20250214,124800,597079720,3980,3975,3980,3975,101
|
||||
20250214,124700,596677745,3975,3980,3980,3975,4362
|
||||
20250214,124600,579330385,3990,3990,3990,3990,101
|
||||
20250214,124500,578927395,3990,3990,3990,3990,0
|
||||
20250214,124400,578927395,3990,3990,3990,3990,0
|
||||
20250214,124300,578927395,3990,3990,3990,3990,0
|
||||
20250214,124200,578927395,3990,3990,3990,3990,0
|
||||
20250214,124100,578927395,3990,3990,3990,3990,0
|
||||
20250214,124000,578927395,3990,3980,3990,3980,492
|
||||
20250214,123900,576968845,3985,3985,3985,3985,0
|
||||
20250214,123800,576968845,3985,3985,3985,3985,47
|
||||
20250214,123700,576781550,3990,3990,3990,3990,0
|
||||
20250214,123600,576781550,3990,3990,3990,3990,40
|
||||
20250214,123500,576621950,3980,3980,3980,3980,0
|
||||
20250214,123400,576621950,3980,3985,3985,3980,2533
|
||||
20250214,123300,566532580,3985,3985,3985,3985,0
|
||||
20250214,123200,566532580,3985,3985,3985,3985,1
|
||||
20250214,123100,566528595,3985,3985,3985,3985,0
|
||||
20250214,123000,566528595,3985,3985,3985,3985,0
|
||||
20250214,122900,566528595,3985,3985,3985,3985,44
|
||||
20250214,122800,566353255,3985,3985,3985,3985,0
|
||||
20250214,122700,566353255,3985,3985,3985,3985,0
|
||||
20250214,122600,566353255,3985,3990,3990,3985,1021
|
||||
20250214,122500,562283475,3990,3990,3990,3990,0
|
||||
20250214,122400,562283475,3990,3990,3990,3990,11
|
||||
20250214,122300,562239585,3995,3995,3995,3995,0
|
||||
20250214,122200,562239585,3995,3995,3995,3995,0
|
||||
20250214,122100,562239585,3995,4005,4005,3995,1545
|
||||
20250214,122000,556067285,3995,3995,3995,3995,0
|
||||
20250214,121900,556067285,3995,3995,3995,3995,76
|
||||
20250214,121800,555763665,3995,3995,3995,3995,65
|
||||
20250214,121700,555503990,3995,3995,3995,3995,0
|
||||
20250214,121600,555503990,3995,3995,3995,3995,0
|
||||
20250214,121500,555503990,3995,3995,3995,3995,100
|
||||
20250214,121400,555104490,3985,3990,3990,3985,803
|
||||
20250214,121300,551901275,3995,3995,3995,3995,0
|
||||
20250214,121200,551901275,3995,3995,3995,3995,1
|
||||
20250214,121100,551897280,3995,3995,3995,3995,149
|
||||
20250214,121000,551302025,3990,3990,3990,3990,230
|
||||
20250214,120900,550384325,3990,3995,3995,3990,6
|
||||
20250214,120800,550360380,3995,3995,3995,3995,0
|
||||
20250214,120700,550360380,3995,3995,3995,3995,1
|
||||
20250214,120600,550356385,3995,3995,3995,3995,133
|
||||
20250214,120500,549825050,3995,3995,3995,3995,0
|
||||
20250214,120400,549825050,3995,3995,3995,3995,301
|
||||
20250214,120300,548622555,4000,4000,4000,4000,1
|
||||
20250214,120200,548618555,4000,4005,4005,4000,1146
|
||||
20250214,120100,544034325,4005,4005,4005,4005,0
|
||||
20250214,120000,544034325,4005,4010,4010,4005,168
|
||||
20250214,115900,543361060,4015,4015,4015,4015,1
|
||||
20250214,115800,543357045,4015,4015,4015,4015,0
|
||||
20250214,115700,543357045,4015,4010,4015,4010,401
|
||||
20250214,115600,541747455,4010,4010,4010,4010,19
|
||||
20250214,115500,541671265,4010,4010,4010,4010,1
|
||||
20250214,115400,541667255,4005,4005,4005,4005,98
|
||||
20250214,115300,541274765,4010,4010,4010,4010,99
|
||||
20250214,115200,540877775,4010,4010,4010,4010,0
|
||||
20250214,115100,540877775,4010,4010,4010,4010,26
|
||||
20250214,115000,540773515,4005,4005,4005,4005,1051
|
||||
20250214,114900,536564260,4015,4015,4015,4015,0
|
||||
20250214,114800,536564260,4015,4015,4015,4015,10
|
||||
20250214,114700,536524110,4010,4010,4010,4010,1207
|
||||
20250214,114600,531684040,4005,4005,4005,4005,90
|
||||
20250214,114500,531323590,4005,4005,4005,4005,449
|
||||
20250214,114400,529525345,4005,4005,4005,4005,55
|
||||
20250214,114300,529305070,4000,4000,4000,4000,51
|
||||
20250214,114200,529101070,4000,4000,4000,4000,0
|
||||
20250214,114100,529101070,4000,4000,4000,4000,160
|
||||
20250214,114000,528461070,4000,4000,4000,3995,126
|
||||
20250214,113900,527957395,3995,3995,3995,3995,167
|
||||
20250214,113800,527290230,3995,3995,3995,3995,0
|
||||
20250214,113700,527290230,3995,3995,3995,3995,29
|
||||
20250214,113600,527174375,3995,3995,3995,3995,53
|
||||
20250214,113500,526962640,3995,3995,3995,3995,1
|
||||
20250214,113400,526958645,3985,3985,3985,3985,0
|
||||
20250214,113300,526958645,3985,3985,3985,3985,0
|
||||
20250214,113200,526958645,3985,3995,4000,3985,34
|
||||
20250214,113100,526823005,3985,3995,3995,3985,217
|
||||
20250214,113000,525957020,3995,3995,3995,3995,251
|
||||
20250214,112900,524954275,3980,3980,3980,3980,0
|
||||
20250214,112800,524954275,3980,3975,3980,3975,324
|
||||
20250214,112700,523664770,3970,3980,3980,3970,2447
|
||||
20250214,112600,513941320,3975,3975,3975,3975,0
|
||||
20250214,112500,513941320,3975,3975,3975,3975,0
|
||||
20250214,112400,513941320,3975,3975,3975,3975,0
|
||||
20250214,112300,513941320,3975,3975,3975,3975,0
|
||||
20250214,112200,513941320,3975,3975,3975,3975,0
|
||||
20250214,112100,513941320,3975,3975,3975,3975,232
|
||||
20250214,112000,513019120,3980,3980,3980,3980,18
|
||||
20250214,111900,512947480,3980,3980,3980,3980,503
|
||||
20250214,111800,510945540,3980,3985,3985,3980,500
|
||||
20250214,111700,508955075,3985,3985,3985,3985,0
|
||||
20250214,111600,508955075,3985,3985,3985,3985,2
|
||||
20250214,111500,508947105,3985,3985,3985,3985,1111
|
||||
20250214,111400,504519770,3990,3990,3990,3990,0
|
||||
20250214,111300,504519770,3990,3990,3990,3990,0
|
||||
20250214,111200,504519770,3990,3990,3990,3990,1
|
||||
20250214,111100,504515780,3990,3990,3990,3990,463
|
||||
20250214,111000,502668410,3990,4005,4010,3990,2788
|
||||
20250214,110900,491516365,4000,4000,4000,4000,0
|
||||
20250214,110800,491516365,4000,4005,4005,4000,394
|
||||
20250214,110700,489940045,4005,4005,4005,4005,401
|
||||
20250214,110600,488334040,4000,4000,4000,4000,261
|
||||
20250214,110500,487290040,4000,4000,4000,4000,500
|
||||
20250214,110400,485290040,3995,3995,3995,3995,1000
|
||||
20250214,110300,481295040,4000,4000,4000,4000,1
|
||||
20250214,110200,481291040,3995,3995,3995,3990,941
|
||||
20250214,110100,477531860,3995,3995,3995,3995,30
|
||||
20250214,110000,477412010,4000,4000,4000,4000,5
|
||||
20250214,105900,477392010,4005,3995,4005,3995,499
|
||||
20250214,105800,475398490,3995,3995,3995,3995,1684
|
||||
20250214,105700,468670910,4005,4005,4005,4005,498
|
||||
20250214,105600,466676420,4005,3995,4005,3995,14
|
||||
20250214,105500,466620470,4000,4000,4000,4000,203
|
||||
20250214,105400,465808470,3995,3995,3995,3995,1297
|
||||
20250214,105300,460626955,4000,4000,4000,4000,1256
|
||||
20250214,105200,455602955,4000,4000,4000,4000,301
|
||||
20250214,105100,454398955,3995,3995,3995,3995,500
|
||||
20250214,105000,452401455,3995,4000,4000,3995,1410
|
||||
20250214,104900,446763495,4000,4000,4000,4000,13
|
||||
20250214,104800,446711495,3985,3985,3985,3985,564
|
||||
20250214,104700,444463955,3985,3985,3985,3985,456
|
||||
20250214,104600,442646795,3980,3980,3980,3980,1
|
||||
20250214,104500,442642815,3980,3980,3980,3980,10
|
||||
20250214,104400,442603015,3985,3985,3985,3985,105
|
||||
20250214,104300,442184590,3985,3985,3985,3985,3
|
||||
20250214,104200,442172635,3985,3985,3985,3985,0
|
||||
20250214,104100,442172635,3985,3985,3985,3985,0
|
||||
20250214,104000,442172635,3985,3985,3985,3985,5
|
||||
20250214,103900,442152710,3985,3985,3985,3985,2
|
||||
20250214,103800,442144740,3985,3980,3985,3980,77
|
||||
20250214,103700,441838270,3975,3975,3975,3975,0
|
||||
20250214,103600,441838270,3975,3970,3975,3970,727
|
||||
20250214,103500,438950945,3975,3970,3975,3970,959
|
||||
20250214,103400,435139100,3975,3975,3975,3975,0
|
||||
20250214,103300,435139100,3975,3975,3975,3975,56
|
||||
20250214,103200,434916500,3970,3980,3980,3970,895
|
||||
20250214,103100,431360115,3980,3980,3985,3975,85
|
||||
20250214,103000,431022170,3985,3985,3985,3985,0
|
||||
20250214,102900,431022170,3985,3980,3985,3980,263
|
||||
20250214,102800,429974140,3980,3990,3990,3980,1254
|
||||
20250214,102700,424974480,3990,3990,3990,3990,36
|
||||
20250214,102600,424830840,3980,3980,3980,3980,28
|
||||
20250214,102500,424719400,3975,3975,3975,3975,0
|
||||
20250214,102400,424719400,3975,3975,3975,3975,18
|
||||
20250214,102300,424647850,3975,3970,3975,3965,7757
|
||||
20250214,102200,393861375,3970,3970,3970,3965,202
|
||||
20250214,102100,393060315,3970,3970,3970,3970,178
|
||||
20250214,102000,392353655,3970,3970,3970,3970,532
|
||||
20250214,101900,390241615,3970,3970,3975,3970,247
|
||||
20250214,101800,389260815,3970,3970,3970,3970,395
|
||||
20250214,101700,387692665,3970,3970,3970,3970,403
|
||||
20250214,101600,386092755,3970,3970,3970,3970,20
|
||||
20250214,101500,386013355,3970,3970,3970,3970,17
|
||||
20250214,101400,385945865,3970,3970,3975,3970,469
|
||||
20250214,101300,384083915,3975,3975,3975,3975,1
|
||||
20250214,101200,384079940,3975,3970,3975,3970,22
|
||||
20250214,101100,383992595,3975,3975,3975,3970,8
|
||||
20250214,101000,383960820,3970,3970,3970,3970,10
|
||||
20250214,100900,383921120,3970,3970,3970,3970,0
|
||||
20250214,100800,383921120,3970,3970,3970,3970,25
|
||||
20250214,100700,383821870,3970,3985,3985,3970,609
|
||||
20250214,100600,381402060,3980,3985,3985,3980,50
|
||||
20250214,100500,381202875,3985,3985,3985,3985,0
|
||||
20250214,100400,381202875,3985,3985,3985,3985,10
|
||||
20250214,100300,381163025,3990,3990,3990,3990,111
|
||||
20250214,100200,380720135,3990,3990,3990,3990,21
|
||||
20250214,100100,380636345,3990,3975,3990,3975,1596
|
||||
20250214,100000,374290745,3975,3975,3975,3975,2076
|
||||
20250214,095900,366038645,3980,3980,3980,3980,366
|
||||
20250214,095800,364581965,3980,3980,3980,3980,73
|
||||
20250214,095700,364291425,3980,3980,3980,3980,0
|
||||
20250214,095600,364291425,3980,3975,3980,3975,4037
|
||||
20250214,095500,348224240,3975,3975,3975,3975,505
|
||||
20250214,095400,346216865,3980,3980,3980,3965,8815
|
||||
20250214,095300,311215860,3980,3985,3985,3980,3295
|
||||
20250214,095200,298093090,3985,3985,3985,3985,120
|
||||
20250214,095100,297614890,3985,3985,3985,3985,30
|
||||
20250214,095000,297495340,3985,3985,3985,3985,0
|
||||
20250214,094900,297495340,3985,3985,3985,3985,65
|
||||
20250214,094800,297236315,3985,3985,3985,3985,5
|
||||
20250214,094700,297216390,3990,3990,3990,3985,3799
|
||||
20250214,094600,282060740,3995,3995,3995,3995,200
|
||||
20250214,094500,281261740,3995,3995,3995,3995,292
|
||||
20250214,094400,280095200,4000,3995,4000,3995,1062
|
||||
20250214,094300,275849995,3990,4000,4000,3990,824
|
||||
20250214,094200,272562215,3990,3995,4000,3990,1029
|
||||
20250214,094100,268449915,3985,3990,3990,3980,1810
|
||||
20250214,094000,261233145,3985,3985,3985,3985,410
|
||||
20250214,093900,259599295,3980,3980,3980,3980,0
|
||||
20250214,093800,259599295,3980,3980,3980,3980,3250
|
||||
20250214,093700,246664295,3970,3970,3970,3970,0
|
||||
20250214,093600,246664295,3970,3975,3980,3970,443
|
||||
20250214,093500,244903150,3975,3980,3980,3975,113
|
||||
20250214,093400,244453965,3980,3975,3980,3975,27
|
||||
20250214,093300,244346635,3975,3975,3980,3975,1228
|
||||
20250214,093200,239465330,3975,3980,3995,3975,4773
|
||||
20250214,093100,220466775,3980,3980,3980,3980,753
|
||||
20250214,093000,217469835,3980,3985,3995,3980,3124
|
||||
20250214,092900,205024170,4005,4005,4005,4005,150
|
||||
20250214,092800,204423420,4005,3985,4005,3985,203
|
||||
20250214,092700,203610445,3985,3985,3985,3985,478
|
||||
20250214,092600,201705615,3980,3980,3980,3980,0
|
||||
20250214,092500,201705615,3980,3990,4005,3980,2412
|
||||
20250214,092400,192095720,3990,3990,3990,3990,507
|
||||
20250214,092300,190072790,4000,4010,4010,3995,1567
|
||||
20250214,092200,183807885,4005,4005,4010,4005,2537
|
||||
20250214,092100,173647150,4005,3985,4005,3985,1068
|
||||
20250214,092000,169390670,4000,3995,4000,3990,3556
|
||||
20250214,091900,155172055,3990,3985,3990,3980,1192
|
||||
20250214,091800,150425945,3980,3980,3980,3980,0
|
||||
20250214,091700,150425945,3980,3990,3990,3980,311
|
||||
20250214,091600,149185455,3985,3985,3985,3985,1
|
||||
20250214,091500,149181470,3970,3975,3975,3970,1269
|
||||
20250214,091400,144139835,3970,3975,3990,3970,1990
|
||||
20250214,091300,136236215,3975,3980,3980,3975,1930
|
||||
20250214,091200,128556900,3980,3990,3995,3980,870
|
||||
20250214,091100,125091465,3985,3970,3985,3970,237
|
||||
20250214,091000,124148520,3970,3970,3970,3970,163
|
||||
20250214,090900,123501410,3970,3955,3970,3955,4169
|
||||
20250214,090800,106977140,3955,3960,3960,3955,2219
|
||||
20250214,090700,98193685,3960,3960,3960,3960,6585
|
||||
20250214,090600,72117085,3960,3960,3960,3960,2160
|
||||
20250214,090500,63563485,3960,3980,3985,3960,2104
|
||||
20250214,090400,55205860,3980,4000,4000,3975,3114
|
||||
20250214,090300,42808540,4000,4000,4000,3990,1613
|
||||
20250214,090200,36367870,4000,4010,4015,3990,2991
|
||||
20250214,090100,24414035,4010,4000,4015,4000,652
|
||||
20250214,090000,21798440,4000,4000,4020,4000,5244
|
||||
|
Reference in New Issue
Block a user