Update 2025-02-14 2854 candle_min
This commit is contained in:
660
083790/min/candle-20250214.csv
Normal file
660
083790/min/candle-20250214.csv
Normal file
@@ -0,0 +1,660 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,195800,264289595,2305,2305,2305,2305,1761
|
||||
20250214,195700,264289595,2305,2305,2305,2305,0
|
||||
20250214,195600,264289595,2305,2305,2305,2305,0
|
||||
20250214,195500,264289595,2305,2305,2305,2305,0
|
||||
20250214,195400,264289595,2305,2305,2305,2305,0
|
||||
20250214,195300,264289595,2305,2305,2305,2305,0
|
||||
20250214,195200,264289595,2305,2305,2305,2305,0
|
||||
20250214,195100,264289595,2305,2305,2305,2305,0
|
||||
20250214,195000,264289595,2305,2305,2305,2305,0
|
||||
20250214,194900,264289595,2305,2305,2305,2305,0
|
||||
20250214,194800,264289595,2305,2305,2305,2305,0
|
||||
20250214,194700,264289595,2305,2305,2305,2305,0
|
||||
20250214,194600,264289595,2305,2305,2305,2305,0
|
||||
20250214,194500,264289595,2305,2305,2305,2305,0
|
||||
20250214,194400,264289595,2305,2305,2305,2305,0
|
||||
20250214,194300,264289595,2305,2305,2305,2305,0
|
||||
20250214,194200,264289595,2305,2305,2305,2305,0
|
||||
20250214,194100,264289595,2305,2305,2305,2305,0
|
||||
20250214,194000,264289595,2305,2305,2305,2305,0
|
||||
20250214,193900,264289595,2305,2305,2305,2305,0
|
||||
20250214,193800,264289595,2305,2305,2305,2305,0
|
||||
20250214,193700,264289595,2305,2305,2305,2305,0
|
||||
20250214,193600,264289595,2305,2305,2305,2305,0
|
||||
20250214,193500,264289595,2305,2305,2305,2305,0
|
||||
20250214,193400,264289595,2305,2305,2305,2305,0
|
||||
20250214,193300,264289595,2305,2305,2305,2305,0
|
||||
20250214,193200,264289595,2305,2305,2305,2305,0
|
||||
20250214,193100,264289595,2305,2305,2305,2305,0
|
||||
20250214,193000,264289595,2305,2305,2305,2305,0
|
||||
20250214,192900,264289595,2305,2305,2305,2305,0
|
||||
20250214,192800,264289595,2305,2305,2305,2305,1761
|
||||
20250214,192700,264289595,2305,2305,2305,2305,0
|
||||
20250214,192600,264289595,2305,2305,2305,2305,0
|
||||
20250214,192500,264289595,2305,2305,2305,2305,0
|
||||
20250214,192400,264289595,2305,2305,2305,2305,0
|
||||
20250214,192300,264289595,2305,2305,2305,2305,0
|
||||
20250214,192200,264289595,2305,2305,2305,2305,0
|
||||
20250214,192100,264289595,2305,2305,2305,2305,0
|
||||
20250214,192000,264289595,2305,2305,2305,2305,0
|
||||
20250214,191900,264289595,2305,2305,2305,2305,0
|
||||
20250214,191800,264289595,2305,2305,2305,2305,0
|
||||
20250214,191700,264289595,2305,2305,2305,2305,0
|
||||
20250214,191600,264289595,2305,2305,2305,2305,0
|
||||
20250214,191500,264289595,2305,2305,2305,2305,0
|
||||
20250214,191400,264289595,2305,2305,2305,2305,0
|
||||
20250214,191300,264289595,2305,2305,2305,2305,0
|
||||
20250214,191200,264289595,2305,2305,2305,2305,0
|
||||
20250214,191100,264289595,2305,2305,2305,2305,0
|
||||
20250214,191000,264289595,2305,2305,2305,2305,0
|
||||
20250214,190900,264289595,2305,2305,2305,2305,0
|
||||
20250214,190800,264289595,2305,2305,2305,2305,0
|
||||
20250214,190700,264289595,2305,2305,2305,2305,0
|
||||
20250214,190600,264289595,2305,2305,2305,2305,0
|
||||
20250214,190500,264289595,2305,2305,2305,2305,0
|
||||
20250214,190400,264289595,2305,2305,2305,2305,0
|
||||
20250214,190300,264289595,2305,2305,2305,2305,0
|
||||
20250214,190200,264289595,2305,2305,2305,2305,0
|
||||
20250214,190100,264289595,2305,2305,2305,2305,0
|
||||
20250214,190000,264289595,2305,2305,2305,2305,0
|
||||
20250214,185900,264289595,2305,2305,2305,2305,0
|
||||
20250214,185800,264289595,2305,2305,2305,2305,1761
|
||||
20250214,185700,264289595,2305,2305,2305,2305,0
|
||||
20250214,185600,264289595,2305,2305,2305,2305,0
|
||||
20250214,185500,264289595,2305,2305,2305,2305,0
|
||||
20250214,185400,264289595,2305,2305,2305,2305,0
|
||||
20250214,185300,264289595,2305,2305,2305,2305,0
|
||||
20250214,185200,264289595,2305,2305,2305,2305,0
|
||||
20250214,185100,264289595,2305,2305,2305,2305,0
|
||||
20250214,185000,264289595,2305,2305,2305,2305,0
|
||||
20250214,184900,264289595,2305,2305,2305,2305,0
|
||||
20250214,184800,264289595,2305,2305,2305,2305,0
|
||||
20250214,184700,264289595,2305,2305,2305,2305,0
|
||||
20250214,184600,264289595,2305,2305,2305,2305,0
|
||||
20250214,184500,264289595,2305,2305,2305,2305,0
|
||||
20250214,184400,264289595,2305,2305,2305,2305,0
|
||||
20250214,184300,264289595,2305,2305,2305,2305,0
|
||||
20250214,184200,264289595,2305,2305,2305,2305,0
|
||||
20250214,184100,264289595,2305,2305,2305,2305,0
|
||||
20250214,184000,264289595,2305,2305,2305,2305,0
|
||||
20250214,183900,264289595,2305,2305,2305,2305,0
|
||||
20250214,183800,264289595,2305,2305,2305,2305,0
|
||||
20250214,183700,264289595,2305,2305,2305,2305,0
|
||||
20250214,183600,264289595,2305,2305,2305,2305,0
|
||||
20250214,183500,264289595,2305,2305,2305,2305,0
|
||||
20250214,183400,264289595,2305,2305,2305,2305,0
|
||||
20250214,183300,264289595,2305,2305,2305,2305,0
|
||||
20250214,183200,264289595,2305,2305,2305,2305,0
|
||||
20250214,183100,264289595,2305,2305,2305,2305,0
|
||||
20250214,183000,264289595,2305,2305,2305,2305,0
|
||||
20250214,182900,264289595,2305,2305,2305,2305,0
|
||||
20250214,182800,264289595,2305,2305,2305,2305,1761
|
||||
20250214,182700,264289595,2305,2305,2305,2305,0
|
||||
20250214,182600,264289595,2305,2305,2305,2305,0
|
||||
20250214,182500,264289595,2305,2305,2305,2305,0
|
||||
20250214,182400,264289595,2305,2305,2305,2305,0
|
||||
20250214,182300,264289595,2305,2305,2305,2305,0
|
||||
20250214,182200,264289595,2305,2305,2305,2305,0
|
||||
20250214,182100,264289595,2305,2305,2305,2305,0
|
||||
20250214,182000,264289595,2305,2305,2305,2305,0
|
||||
20250214,181900,264289595,2305,2305,2305,2305,0
|
||||
20250214,181800,264289595,2305,2305,2305,2305,0
|
||||
20250214,181700,264289595,2305,2305,2305,2305,0
|
||||
20250214,181600,264289595,2305,2305,2305,2305,0
|
||||
20250214,181500,264289595,2305,2305,2305,2305,0
|
||||
20250214,181400,264289595,2305,2305,2305,2305,0
|
||||
20250214,181300,264289595,2305,2305,2305,2305,0
|
||||
20250214,181200,264289595,2305,2305,2305,2305,0
|
||||
20250214,181100,264289595,2305,2305,2305,2305,0
|
||||
20250214,181000,264289595,2305,2305,2305,2305,0
|
||||
20250214,180900,264289595,2305,2305,2305,2305,0
|
||||
20250214,180800,264289595,2305,2305,2305,2305,0
|
||||
20250214,180700,264289595,2305,2305,2305,2305,0
|
||||
20250214,180600,264289595,2305,2305,2305,2305,0
|
||||
20250214,180500,264289595,2305,2305,2305,2305,0
|
||||
20250214,180400,264289595,2305,2305,2305,2305,0
|
||||
20250214,180300,264289595,2305,2305,2305,2305,0
|
||||
20250214,180200,264289595,2305,2305,2305,2305,0
|
||||
20250214,180100,264289595,2305,2305,2305,2305,0
|
||||
20250214,180000,264289595,2305,2305,2305,2305,0
|
||||
20250214,175900,264289595,2305,2305,2305,2305,0
|
||||
20250214,175800,264289595,2305,2305,2305,2305,1761
|
||||
20250214,175700,264289595,2305,2305,2305,2305,0
|
||||
20250214,175600,264289595,2305,2305,2305,2305,0
|
||||
20250214,175500,264289595,2305,2305,2305,2305,0
|
||||
20250214,175400,264289595,2305,2305,2305,2305,0
|
||||
20250214,175300,264289595,2305,2305,2305,2305,0
|
||||
20250214,175200,264289595,2305,2305,2305,2305,0
|
||||
20250214,175100,264289595,2305,2305,2305,2305,0
|
||||
20250214,175000,264289595,2305,2305,2305,2305,0
|
||||
20250214,174900,264289595,2305,2305,2305,2305,0
|
||||
20250214,174800,264289595,2305,2305,2305,2305,0
|
||||
20250214,174700,264289595,2305,2305,2305,2305,0
|
||||
20250214,174600,264289595,2305,2305,2305,2305,0
|
||||
20250214,174500,264289595,2305,2305,2305,2305,0
|
||||
20250214,174400,264289595,2305,2305,2305,2305,0
|
||||
20250214,174300,264289595,2305,2305,2305,2305,0
|
||||
20250214,174200,264289595,2305,2305,2305,2305,0
|
||||
20250214,174100,264289595,2305,2305,2305,2305,0
|
||||
20250214,174000,264289595,2305,2305,2305,2305,0
|
||||
20250214,173900,264289595,2305,2305,2305,2305,0
|
||||
20250214,173800,264289595,2305,2305,2305,2305,0
|
||||
20250214,173700,264289595,2305,2305,2305,2305,0
|
||||
20250214,173600,264289595,2305,2305,2305,2305,0
|
||||
20250214,173500,264289595,2305,2305,2305,2305,0
|
||||
20250214,173400,264289595,2305,2305,2305,2305,0
|
||||
20250214,173300,264289595,2305,2305,2305,2305,0
|
||||
20250214,173200,264289595,2305,2305,2305,2305,0
|
||||
20250214,173100,264289595,2305,2305,2305,2305,0
|
||||
20250214,173000,264289595,2305,2305,2305,2305,0
|
||||
20250214,172900,264289595,2305,2305,2305,2305,0
|
||||
20250214,172800,264289595,2305,2305,2305,2305,1761
|
||||
20250214,172700,264289595,2305,2305,2305,2305,0
|
||||
20250214,172600,264289595,2305,2305,2305,2305,0
|
||||
20250214,172500,264289595,2305,2305,2305,2305,0
|
||||
20250214,172400,264289595,2305,2305,2305,2305,0
|
||||
20250214,172300,264289595,2305,2305,2305,2305,0
|
||||
20250214,172200,264289595,2305,2305,2305,2305,0
|
||||
20250214,172100,264289595,2305,2305,2305,2305,0
|
||||
20250214,172000,264289595,2305,2305,2305,2305,0
|
||||
20250214,171900,264289595,2305,2305,2305,2305,0
|
||||
20250214,171800,264289595,2305,2305,2305,2305,0
|
||||
20250214,171700,264289595,2305,2305,2305,2305,0
|
||||
20250214,171600,264289595,2305,2305,2305,2305,0
|
||||
20250214,171500,264289595,2305,2305,2305,2305,0
|
||||
20250214,171400,264289595,2305,2305,2305,2305,0
|
||||
20250214,171300,264289595,2305,2305,2305,2305,0
|
||||
20250214,171200,264289595,2305,2305,2305,2305,0
|
||||
20250214,171100,264289595,2305,2305,2305,2305,0
|
||||
20250214,171000,264289595,2305,2305,2305,2305,0
|
||||
20250214,170900,264289595,2305,2305,2305,2305,0
|
||||
20250214,170800,264289595,2305,2305,2305,2305,0
|
||||
20250214,170700,264289595,2305,2305,2305,2305,0
|
||||
20250214,170600,264289595,2305,2305,2305,2305,0
|
||||
20250214,170500,264289595,2305,2305,2305,2305,0
|
||||
20250214,170400,264289595,2305,2305,2305,2305,0
|
||||
20250214,170300,264289595,2305,2305,2305,2305,0
|
||||
20250214,170200,264289595,2305,2305,2305,2305,0
|
||||
20250214,170100,264289595,2305,2305,2305,2305,0
|
||||
20250214,170000,264289595,2305,2305,2305,2305,0
|
||||
20250214,165900,264289595,2305,2305,2305,2305,0
|
||||
20250214,165800,264289595,2305,2305,2305,2305,1761
|
||||
20250214,165700,264289595,2305,2305,2305,2305,0
|
||||
20250214,165600,264289595,2305,2305,2305,2305,0
|
||||
20250214,165500,264289595,2305,2305,2305,2305,0
|
||||
20250214,165400,264289595,2305,2305,2305,2305,0
|
||||
20250214,165300,264289595,2305,2305,2305,2305,0
|
||||
20250214,165200,264289595,2305,2305,2305,2305,0
|
||||
20250214,165100,264289595,2305,2305,2305,2305,0
|
||||
20250214,165000,264289595,2305,2305,2305,2305,0
|
||||
20250214,164900,264289595,2305,2305,2305,2305,0
|
||||
20250214,164800,264289595,2305,2305,2305,2305,0
|
||||
20250214,164700,264289595,2305,2305,2305,2305,0
|
||||
20250214,164600,264289595,2305,2305,2305,2305,0
|
||||
20250214,164500,264289595,2305,2305,2305,2305,0
|
||||
20250214,164400,264289595,2305,2305,2305,2305,0
|
||||
20250214,164300,264289595,2305,2305,2305,2305,0
|
||||
20250214,164200,264289595,2305,2305,2305,2305,0
|
||||
20250214,164100,264289595,2305,2305,2305,2305,0
|
||||
20250214,164000,264289595,2305,2305,2305,2305,0
|
||||
20250214,163900,264289595,2305,2305,2305,2305,0
|
||||
20250214,163800,264289595,2305,2305,2305,2305,0
|
||||
20250214,163700,264289595,2305,2305,2305,2305,0
|
||||
20250214,163600,264289595,2305,2305,2305,2305,0
|
||||
20250214,163500,264289595,2305,2305,2305,2305,0
|
||||
20250214,163400,264289595,2305,2305,2305,2305,0
|
||||
20250214,163300,264289595,2305,2305,2305,2305,0
|
||||
20250214,163200,264289595,2305,2305,2305,2305,0
|
||||
20250214,163100,264289595,2305,2305,2305,2305,0
|
||||
20250214,163000,264289595,2305,2305,2305,2305,0
|
||||
20250214,162900,264289595,2305,2305,2305,2305,0
|
||||
20250214,162800,264289595,2305,2305,2305,2305,1761
|
||||
20250214,162700,264289595,2305,2305,2305,2305,0
|
||||
20250214,162600,264289595,2305,2305,2305,2305,0
|
||||
20250214,162500,264289595,2305,2305,2305,2305,0
|
||||
20250214,162400,264289595,2305,2305,2305,2305,0
|
||||
20250214,162300,264289595,2305,2305,2305,2305,0
|
||||
20250214,162200,264289595,2305,2305,2305,2305,0
|
||||
20250214,162100,264289595,2305,2305,2305,2305,0
|
||||
20250214,162000,264289595,2305,2305,2305,2305,0
|
||||
20250214,161900,264289595,2305,2305,2305,2305,0
|
||||
20250214,161800,264289595,2305,2305,2305,2305,0
|
||||
20250214,161700,264289595,2305,2305,2305,2305,0
|
||||
20250214,161600,264289595,2305,2305,2305,2305,0
|
||||
20250214,161500,264289595,2305,2305,2305,2305,0
|
||||
20250214,161400,264289595,2305,2305,2305,2305,0
|
||||
20250214,161300,264289595,2305,2305,2305,2305,0
|
||||
20250214,161200,264289595,2305,2305,2305,2305,0
|
||||
20250214,161100,264289595,2305,2305,2305,2305,0
|
||||
20250214,161000,264289595,2305,2305,2305,2305,0
|
||||
20250214,160900,264289595,2305,2305,2305,2305,0
|
||||
20250214,160800,264289595,2305,2305,2305,2305,0
|
||||
20250214,160700,264289595,2305,2305,2305,2305,0
|
||||
20250214,160600,264289595,2305,2305,2305,2305,0
|
||||
20250214,160500,264289595,2305,2305,2305,2305,0
|
||||
20250214,160400,264289595,2305,2305,2305,2305,0
|
||||
20250214,160300,264289595,2305,2305,2305,2305,0
|
||||
20250214,160200,264289595,2305,2305,2305,2305,0
|
||||
20250214,160100,264289595,2305,2305,2305,2305,0
|
||||
20250214,160000,264289595,2305,2305,2305,2305,0
|
||||
20250214,155900,264289595,2305,2305,2305,2305,0
|
||||
20250214,155800,264289595,2305,2305,2305,2305,1761
|
||||
20250214,155700,264289595,2305,2305,2305,2305,0
|
||||
20250214,155600,264289595,2305,2305,2305,2305,0
|
||||
20250214,155500,264289595,2305,2305,2305,2305,0
|
||||
20250214,155400,264289595,2305,2305,2305,2305,0
|
||||
20250214,155300,264289595,2305,2305,2305,2305,0
|
||||
20250214,155200,264289595,2305,2305,2305,2305,0
|
||||
20250214,155100,264289595,2305,2305,2305,2305,0
|
||||
20250214,155000,264289595,2305,2305,2305,2305,0
|
||||
20250214,154900,264289595,2305,2305,2305,2305,0
|
||||
20250214,154800,264289595,2305,2305,2305,2305,0
|
||||
20250214,154700,264289595,2305,2305,2305,2305,0
|
||||
20250214,154600,264289595,2305,2305,2305,2305,0
|
||||
20250214,154500,264289595,2305,2305,2305,2305,0
|
||||
20250214,154400,264289595,2305,2305,2305,2305,0
|
||||
20250214,154300,264289595,2305,2305,2305,2305,0
|
||||
20250214,154200,264289595,2305,2305,2305,2305,0
|
||||
20250214,154100,264289595,2305,2305,2305,2305,0
|
||||
20250214,154000,264289595,2305,2305,2305,2305,0
|
||||
20250214,153900,264289595,2305,2305,2305,2305,0
|
||||
20250214,153800,264289595,2305,2305,2305,2305,0
|
||||
20250214,153700,264289595,2305,2305,2305,2305,0
|
||||
20250214,153600,264289595,2305,2305,2305,2305,0
|
||||
20250214,153500,264289595,2305,2305,2305,2305,0
|
||||
20250214,153400,264289595,2305,2305,2305,2305,0
|
||||
20250214,153300,264289595,2305,2305,2305,2305,0
|
||||
20250214,153200,264289595,2305,2305,2305,2305,0
|
||||
20250214,153100,264289595,2305,2305,2305,2305,0
|
||||
20250214,153000,264289595,2305,2305,2305,2305,1761
|
||||
20250214,152900,260230490,2310,2310,2310,2310,0
|
||||
20250214,152800,260230490,2310,2310,2310,2310,0
|
||||
20250214,152700,260230490,2310,2310,2310,2310,0
|
||||
20250214,152600,260230490,2310,2310,2310,2310,0
|
||||
20250214,152500,260230490,2310,2310,2310,2310,0
|
||||
20250214,152400,260230490,2310,2310,2310,2310,0
|
||||
20250214,152300,260230490,2310,2310,2310,2310,0
|
||||
20250214,152200,260230490,2310,2310,2310,2310,0
|
||||
20250214,152100,260230490,2310,2310,2310,2310,0
|
||||
20250214,152000,260230490,2310,2310,2310,2310,0
|
||||
20250214,151900,260230490,2310,2270,2310,2265,4457
|
||||
20250214,151800,249977505,2295,2290,2295,2255,5648
|
||||
20250214,151700,237048380,2290,2285,2290,2285,1021
|
||||
20250214,151600,234714225,2285,2285,2290,2285,28
|
||||
20250214,151500,234650185,2290,2290,2290,2290,14
|
||||
20250214,151400,234618125,2290,2285,2290,2285,1356
|
||||
20250214,151300,231516350,2285,2280,2290,2260,1036
|
||||
20250214,151200,229150545,2280,2260,2280,2260,1861
|
||||
20250214,151100,224928975,2260,2255,2265,2235,8665
|
||||
20250214,151000,205468580,2260,2280,2280,2260,4844
|
||||
20250214,150900,194505360,2280,2280,2280,2280,7
|
||||
20250214,150800,194489400,2280,2280,2280,2280,0
|
||||
20250214,150700,194489400,2280,2280,2280,2280,500
|
||||
20250214,150600,193349400,2290,2275,2290,2275,603
|
||||
20250214,150500,191970780,2290,2275,2290,2275,2110
|
||||
20250214,150400,187154620,2275,2275,2275,2275,0
|
||||
20250214,150300,187154620,2275,2275,2275,2265,1339
|
||||
20250214,150200,184118925,2290,2290,2290,2290,0
|
||||
20250214,150100,184118925,2290,2290,2290,2290,441
|
||||
20250214,150000,183109035,2270,2280,2280,2270,5000
|
||||
20250214,145900,171734725,2300,2300,2300,2300,0
|
||||
20250214,145800,171734725,2300,2300,2300,2300,0
|
||||
20250214,145700,171734725,2300,2300,2300,2300,1464
|
||||
20250214,145600,168367525,2300,2295,2300,2295,500
|
||||
20250214,145500,167219025,2300,2290,2300,2290,1700
|
||||
20250214,145400,163323435,2290,2280,2290,2280,1500
|
||||
20250214,145300,159898875,2280,2280,2280,2280,0
|
||||
20250214,145200,159898875,2280,2280,2280,2280,0
|
||||
20250214,145100,159898875,2280,2280,2280,2280,0
|
||||
20250214,145000,159898875,2280,2280,2280,2280,0
|
||||
20250214,144900,159898875,2280,2280,2280,2280,0
|
||||
20250214,144800,159898875,2280,2280,2280,2280,0
|
||||
20250214,144700,159898875,2280,2280,2280,2280,0
|
||||
20250214,144600,159898875,2280,2280,2280,2280,0
|
||||
20250214,144500,159898875,2280,2280,2280,2280,0
|
||||
20250214,144400,159898875,2280,2280,2280,2280,0
|
||||
20250214,144300,159898875,2280,2280,2280,2280,0
|
||||
20250214,144200,159898875,2280,2280,2280,2280,0
|
||||
20250214,144100,159898875,2280,2280,2280,2280,0
|
||||
20250214,144000,159898875,2280,2280,2280,2280,0
|
||||
20250214,143900,159898875,2280,2280,2280,2280,0
|
||||
20250214,143800,159898875,2280,2280,2280,2280,0
|
||||
20250214,143700,159898875,2280,2280,2280,2280,7
|
||||
20250214,143600,159882915,2280,2280,2280,2280,0
|
||||
20250214,143500,159882915,2280,2280,2280,2280,0
|
||||
20250214,143400,159882915,2280,2280,2280,2280,0
|
||||
20250214,143300,159882915,2280,2280,2280,2280,0
|
||||
20250214,143200,159882915,2280,2280,2280,2280,0
|
||||
20250214,143100,159882915,2280,2280,2280,2280,0
|
||||
20250214,143000,159882915,2280,2280,2280,2280,0
|
||||
20250214,142900,159882915,2280,2280,2280,2280,0
|
||||
20250214,142800,159882915,2280,2280,2280,2280,11
|
||||
20250214,142700,159857835,2280,2280,2280,2280,28
|
||||
20250214,142600,159793995,2280,2280,2280,2280,14
|
||||
20250214,142500,159762075,2280,2280,2280,2280,0
|
||||
20250214,142400,159762075,2280,2280,2280,2280,0
|
||||
20250214,142300,159762075,2280,2280,2280,2280,0
|
||||
20250214,142200,159762075,2280,2280,2280,2280,1
|
||||
20250214,142100,159759795,2280,2280,2280,2280,0
|
||||
20250214,142000,159759795,2280,2280,2280,2280,14
|
||||
20250214,141900,159727875,2280,2280,2280,2280,0
|
||||
20250214,141800,159727875,2280,2280,2280,2280,0
|
||||
20250214,141700,159727875,2280,2280,2280,2280,0
|
||||
20250214,141600,159727875,2280,2280,2280,2280,0
|
||||
20250214,141500,159727875,2280,2280,2280,2280,0
|
||||
20250214,141400,159727875,2280,2280,2280,2280,0
|
||||
20250214,141300,159727875,2280,2275,2280,2275,34
|
||||
20250214,141200,159650455,2280,2275,2280,2275,35
|
||||
20250214,141100,159570750,2275,2275,2275,2275,0
|
||||
20250214,141000,159570750,2275,2275,2275,2275,2
|
||||
20250214,140900,159566200,2275,2265,2275,2255,755
|
||||
20250214,140800,157860500,2290,2285,2290,2285,500
|
||||
20250214,140700,156716415,2285,2285,2285,2285,0
|
||||
20250214,140600,156716415,2285,2285,2285,2285,0
|
||||
20250214,140500,156716415,2285,2285,2285,2285,0
|
||||
20250214,140400,156716415,2285,2285,2285,2285,50
|
||||
20250214,140300,156602165,2290,2290,2290,2290,0
|
||||
20250214,140200,156602165,2290,2290,2290,2290,0
|
||||
20250214,140100,156602165,2290,2290,2290,2290,0
|
||||
20250214,140000,156602165,2290,2285,2290,2285,500
|
||||
20250214,135900,155459540,2285,2270,2285,2270,1600
|
||||
20250214,135800,151818040,2270,2255,2270,2255,2100
|
||||
20250214,135700,147070010,2245,2255,2255,2245,2491
|
||||
20250214,135600,141467805,2260,2260,2260,2260,0
|
||||
20250214,135500,141467805,2260,2260,2260,2260,5
|
||||
20250214,135400,141456505,2250,2255,2255,2250,1501
|
||||
20250214,135300,138077140,2265,2265,2265,2265,0
|
||||
20250214,135200,138077140,2265,2265,2265,2265,0
|
||||
20250214,135100,138077140,2265,2265,2265,2265,0
|
||||
20250214,135000,138077140,2265,2265,2265,2265,44
|
||||
20250214,134900,137977480,2255,2255,2255,2255,0
|
||||
20250214,134800,137977480,2255,2260,2260,2255,1769
|
||||
20250214,134700,133984645,2265,2265,2265,2265,0
|
||||
20250214,134600,133984645,2265,2265,2265,2265,1
|
||||
20250214,134500,133982380,2260,2265,2265,2260,262
|
||||
20250214,134400,133390230,2265,2275,2275,2265,2200
|
||||
20250214,134300,128407150,2270,2270,2270,2270,300
|
||||
20250214,134200,127726150,2270,2270,2270,2270,475
|
||||
20250214,134100,126647900,2265,2265,2265,2265,0
|
||||
20250214,134000,126647900,2265,2265,2265,2265,500
|
||||
20250214,133900,125515400,2270,2270,2270,2270,0
|
||||
20250214,133800,125515400,2270,2270,2270,2265,2525
|
||||
20250214,133700,119793650,2275,2275,2275,2275,1516
|
||||
20250214,133600,116344750,2280,2280,2280,2280,0
|
||||
20250214,133500,116344750,2280,2280,2280,2280,14
|
||||
20250214,133400,116312830,2280,2280,2280,2280,0
|
||||
20250214,133300,116312830,2280,2280,2280,2280,1
|
||||
20250214,133200,116310550,2275,2275,2275,2275,865
|
||||
20250214,133100,114342675,2270,2275,2275,2265,5142
|
||||
20250214,133000,102674695,2280,2280,2280,2280,2388
|
||||
20250214,132900,97230055,2290,2290,2290,2290,0
|
||||
20250214,132800,97230055,2290,2290,2290,2290,0
|
||||
20250214,132700,97230055,2290,2290,2290,2290,0
|
||||
20250214,132600,97230055,2290,2290,2290,2290,0
|
||||
20250214,132500,97230055,2290,2290,2290,2290,8
|
||||
20250214,132400,97211735,2290,2290,2290,2290,0
|
||||
20250214,132300,97211735,2290,2290,2290,2290,0
|
||||
20250214,132200,97211735,2290,2290,2290,2290,0
|
||||
20250214,132100,97211735,2290,2290,2290,2290,0
|
||||
20250214,132000,97211735,2290,2290,2290,2290,100
|
||||
20250214,131900,96982735,2290,2290,2290,2290,7
|
||||
20250214,131800,96966705,2280,2280,2280,2280,0
|
||||
20250214,131700,96966705,2280,2280,2280,2280,0
|
||||
20250214,131600,96966705,2280,2280,2280,2280,0
|
||||
20250214,131500,96966705,2280,2280,2280,2280,0
|
||||
20250214,131400,96966705,2280,2280,2280,2280,0
|
||||
20250214,131300,96966705,2280,2280,2280,2280,150
|
||||
20250214,131200,96624705,2280,2280,2280,2280,0
|
||||
20250214,131100,96624705,2280,2280,2280,2280,0
|
||||
20250214,131000,96624705,2280,2280,2280,2280,0
|
||||
20250214,130900,96624705,2280,2280,2280,2280,790
|
||||
20250214,130800,94823505,2280,2280,2280,2280,500
|
||||
20250214,130700,93683505,2290,2290,2290,2290,28
|
||||
20250214,130600,93619385,2280,2280,2280,2280,0
|
||||
20250214,130500,93619385,2280,2280,2280,2280,0
|
||||
20250214,130400,93619385,2280,2280,2280,2280,1
|
||||
20250214,130300,93617105,2290,2290,2290,2290,0
|
||||
20250214,130200,93617105,2290,2290,2290,2290,1
|
||||
20250214,130100,93614815,2280,2280,2280,2280,86
|
||||
20250214,130000,93418735,2290,2290,2290,2290,0
|
||||
20250214,125900,93418735,2290,2290,2290,2290,0
|
||||
20250214,125800,93418735,2290,2290,2290,2290,0
|
||||
20250214,125700,93418735,2290,2285,2290,2285,700
|
||||
20250214,125600,91818735,2290,2290,2290,2290,16
|
||||
20250214,125500,91782095,2300,2300,2300,2300,0
|
||||
20250214,125400,91782095,2300,2300,2300,2300,0
|
||||
20250214,125300,91782095,2300,2300,2300,2300,0
|
||||
20250214,125200,91782095,2300,2300,2300,2300,2050
|
||||
20250214,125100,87067095,2300,2300,2300,2300,0
|
||||
20250214,125000,87067095,2300,2300,2300,2300,0
|
||||
20250214,124900,87067095,2300,2295,2300,2295,600
|
||||
20250214,124800,85687535,2290,2290,2290,2290,0
|
||||
20250214,124700,85687535,2290,2290,2290,2290,1500
|
||||
20250214,124600,82252535,2285,2285,2285,2285,0
|
||||
20250214,124500,82252535,2285,2285,2285,2285,0
|
||||
20250214,124400,82252535,2285,2290,2290,2285,298
|
||||
20250214,124300,81570660,2290,2290,2290,2290,0
|
||||
20250214,124200,81570660,2290,2290,2290,2290,0
|
||||
20250214,124100,81570660,2290,2290,2290,2290,0
|
||||
20250214,124000,81570660,2290,2290,2290,2290,1000
|
||||
20250214,123900,79280660,2290,2290,2290,2290,126
|
||||
20250214,123800,78992120,2290,2290,2290,2290,0
|
||||
20250214,123700,78992120,2290,2290,2290,2290,0
|
||||
20250214,123600,78992120,2290,2290,2290,2290,0
|
||||
20250214,123500,78992120,2290,2290,2290,2290,0
|
||||
20250214,123400,78992120,2290,2290,2290,2290,0
|
||||
20250214,123300,78992120,2290,2290,2290,2290,0
|
||||
20250214,123200,78992120,2290,2290,2290,2290,50
|
||||
20250214,123100,78877620,2280,2280,2280,2280,0
|
||||
20250214,123000,78877620,2280,2280,2280,2280,0
|
||||
20250214,122900,78877620,2280,2280,2280,2280,0
|
||||
20250214,122800,78877620,2280,2280,2280,2280,0
|
||||
20250214,122700,78877620,2280,2280,2280,2280,0
|
||||
20250214,122600,78877620,2280,2280,2280,2280,0
|
||||
20250214,122500,78877620,2280,2280,2280,2280,0
|
||||
20250214,122400,78877620,2280,2280,2280,2280,0
|
||||
20250214,122300,78877620,2280,2280,2280,2280,0
|
||||
20250214,122200,78877620,2280,2280,2280,2280,0
|
||||
20250214,122100,78877620,2280,2280,2280,2280,0
|
||||
20250214,122000,78877620,2280,2280,2280,2280,0
|
||||
20250214,121900,78877620,2280,2280,2280,2280,0
|
||||
20250214,121800,78877620,2280,2280,2280,2280,0
|
||||
20250214,121700,78877620,2280,2280,2280,2280,0
|
||||
20250214,121600,78877620,2280,2280,2280,2280,0
|
||||
20250214,121500,78877620,2280,2280,2280,2280,0
|
||||
20250214,121400,78877620,2280,2280,2280,2280,0
|
||||
20250214,121300,78877620,2280,2280,2280,2280,0
|
||||
20250214,121200,78877620,2280,2280,2280,2280,0
|
||||
20250214,121100,78877620,2280,2280,2280,2280,1
|
||||
20250214,121000,78875340,2280,2280,2280,2280,0
|
||||
20250214,120900,78875340,2280,2280,2280,2280,0
|
||||
20250214,120800,78875340,2280,2280,2280,2280,0
|
||||
20250214,120700,78875340,2280,2280,2280,2280,0
|
||||
20250214,120600,78875340,2280,2280,2280,2280,0
|
||||
20250214,120500,78875340,2280,2280,2280,2280,0
|
||||
20250214,120400,78875340,2280,2280,2280,2280,0
|
||||
20250214,120300,78875340,2280,2285,2285,2280,31
|
||||
20250214,120200,78804585,2290,2290,2290,2290,0
|
||||
20250214,120100,78804585,2290,2290,2290,2290,0
|
||||
20250214,120000,78804585,2290,2290,2290,2290,0
|
||||
20250214,115900,78804585,2290,2290,2290,2290,0
|
||||
20250214,115800,78804585,2290,2290,2290,2290,0
|
||||
20250214,115700,78804585,2290,2290,2290,2290,14
|
||||
20250214,115600,78772525,2280,2280,2280,2280,0
|
||||
20250214,115500,78772525,2280,2285,2285,2280,16
|
||||
20250214,115400,78736025,2285,2285,2285,2285,210
|
||||
20250214,115300,78256175,2285,2285,2285,2285,20
|
||||
20250214,115200,78210475,2285,2285,2285,2285,20
|
||||
20250214,115100,78164775,2270,2290,2290,2270,550
|
||||
20250214,115000,76913155,2290,2290,2290,2290,20
|
||||
20250214,114900,76867355,2290,2290,2290,2290,0
|
||||
20250214,114800,76867355,2290,2290,2290,2290,0
|
||||
20250214,114700,76867355,2290,2290,2290,2290,0
|
||||
20250214,114600,76867355,2290,2290,2290,2290,4
|
||||
20250214,114500,76858195,2290,2290,2290,2290,0
|
||||
20250214,114400,76858195,2290,2290,2290,2290,0
|
||||
20250214,114300,76858195,2290,2290,2290,2290,0
|
||||
20250214,114200,76858195,2290,2290,2290,2290,0
|
||||
20250214,114100,76858195,2290,2290,2290,2290,0
|
||||
20250214,114000,76858195,2290,2285,2290,2285,5000
|
||||
20250214,113900,65426105,2285,2285,2285,2285,0
|
||||
20250214,113800,65426105,2285,2285,2285,2285,470
|
||||
20250214,113700,64352155,2285,2285,2285,2285,0
|
||||
20250214,113600,64352155,2285,2285,2285,2285,0
|
||||
20250214,113500,64352155,2285,2285,2285,2285,0
|
||||
20250214,113400,64352155,2285,2285,2285,2285,0
|
||||
20250214,113300,64352155,2285,2285,2285,2285,0
|
||||
20250214,113200,64352155,2285,2285,2285,2285,0
|
||||
20250214,113100,64352155,2285,2285,2285,2285,10
|
||||
20250214,113000,64329305,2285,2285,2285,2285,200
|
||||
20250214,112900,63872305,2285,2285,2285,2285,0
|
||||
20250214,112800,63872305,2285,2280,2285,2280,1000
|
||||
20250214,112700,61587725,2270,2275,2275,2270,1149
|
||||
20250214,112600,58976140,2280,2275,2280,2275,401
|
||||
20250214,112500,58063860,2280,2280,2280,2280,0
|
||||
20250214,112400,58063860,2280,2280,2280,2280,100
|
||||
20250214,112300,57835860,2280,2280,2280,2280,0
|
||||
20250214,112200,57835860,2280,2285,2285,2280,1045
|
||||
20250214,112100,55453175,2285,2285,2285,2285,0
|
||||
20250214,112000,55453175,2285,2285,2285,2285,0
|
||||
20250214,111900,55453175,2285,2285,2285,2285,0
|
||||
20250214,111800,55453175,2285,2285,2285,2285,0
|
||||
20250214,111700,55453175,2285,2285,2285,2285,33
|
||||
20250214,111600,55377770,2285,2285,2285,2285,0
|
||||
20250214,111500,55377770,2285,2285,2285,2285,0
|
||||
20250214,111400,55377770,2285,2285,2285,2285,1
|
||||
20250214,111300,55375485,2280,2280,2280,2280,9
|
||||
20250214,111200,55354965,2285,2305,2305,2285,287
|
||||
20250214,111100,54698970,2305,2305,2305,2305,0
|
||||
20250214,111000,54698970,2305,2305,2305,2305,0
|
||||
20250214,110900,54698970,2305,2305,2305,2305,1
|
||||
20250214,110800,54696665,2290,2290,2290,2290,0
|
||||
20250214,110700,54696665,2290,2290,2290,2290,0
|
||||
20250214,110600,54696665,2290,2290,2290,2290,1
|
||||
20250214,110500,54694375,2285,2285,2285,2285,0
|
||||
20250214,110400,54694375,2285,2285,2285,2285,0
|
||||
20250214,110300,54694375,2285,2285,2285,2285,113
|
||||
20250214,110200,54436170,2285,2285,2285,2285,0
|
||||
20250214,110100,54436170,2285,2285,2285,2285,0
|
||||
20250214,110000,54436170,2285,2305,2305,2285,68
|
||||
20250214,105900,54280770,2305,2305,2305,2305,0
|
||||
20250214,105800,54280770,2305,2305,2305,2305,19
|
||||
20250214,105700,54236975,2310,2310,2310,2310,0
|
||||
20250214,105600,54236975,2310,2310,2310,2310,0
|
||||
20250214,105500,54236975,2310,2310,2310,2310,0
|
||||
20250214,105400,54236975,2310,2310,2310,2310,0
|
||||
20250214,105300,54236975,2310,2310,2310,2310,0
|
||||
20250214,105200,54236975,2310,2310,2310,2310,0
|
||||
20250214,105100,54236975,2310,2310,2310,2310,0
|
||||
20250214,105000,54236975,2310,2310,2310,2310,0
|
||||
20250214,104900,54236975,2310,2310,2310,2310,0
|
||||
20250214,104800,54236975,2310,2310,2310,2310,0
|
||||
20250214,104700,54236975,2310,2310,2310,2310,0
|
||||
20250214,104600,54236975,2310,2310,2310,2310,0
|
||||
20250214,104500,54236975,2310,2310,2310,2310,0
|
||||
20250214,104400,54236975,2310,2310,2310,2310,0
|
||||
20250214,104300,54236975,2310,2310,2310,2310,0
|
||||
20250214,104200,54236975,2310,2310,2310,2310,0
|
||||
20250214,104100,54236975,2310,2310,2310,2310,0
|
||||
20250214,104000,54236975,2310,2310,2310,2310,0
|
||||
20250214,103900,54236975,2310,2300,2310,2300,600
|
||||
20250214,103800,52856690,2300,2300,2300,2300,0
|
||||
20250214,103700,52856690,2300,2300,2300,2300,0
|
||||
20250214,103600,52856690,2300,2300,2300,2300,0
|
||||
20250214,103500,52856690,2300,2300,2300,2300,0
|
||||
20250214,103400,52856690,2300,2295,2300,2295,200
|
||||
20250214,103300,52397445,2280,2280,2280,2280,0
|
||||
20250214,103200,52397445,2280,2280,2280,2280,444
|
||||
20250214,103100,51385125,2270,2280,2280,2270,598
|
||||
20250214,103000,50022815,2280,2280,2280,2280,0
|
||||
20250214,102900,50022815,2280,2280,2280,2280,0
|
||||
20250214,102800,50022815,2280,2300,2300,2280,1308
|
||||
20250214,102700,47035340,2300,2300,2300,2300,0
|
||||
20250214,102600,47035340,2300,2300,2300,2300,0
|
||||
20250214,102500,47035340,2300,2300,2300,2300,0
|
||||
20250214,102400,47035340,2300,2295,2300,2295,27
|
||||
20250214,102300,46973340,2300,2300,2300,2300,15
|
||||
20250214,102200,46938840,2300,2300,2300,2300,5
|
||||
20250214,102100,46927340,2295,2295,2295,2295,10
|
||||
20250214,102000,46904390,2300,2300,2300,2300,0
|
||||
20250214,101900,46904390,2300,2295,2300,2295,300
|
||||
20250214,101800,46214805,2285,2285,2285,2285,358
|
||||
20250214,101700,45396775,2300,2295,2300,2295,600
|
||||
20250214,101600,44019275,2290,2290,2290,2290,0
|
||||
20250214,101500,44019275,2290,2310,2310,2290,520
|
||||
20250214,101400,42828075,2310,2310,2310,2310,0
|
||||
20250214,101300,42828075,2310,2310,2310,2310,0
|
||||
20250214,101200,42828075,2310,2310,2310,2310,10
|
||||
20250214,101100,42804975,2310,2310,2310,2310,14
|
||||
20250214,101000,42772635,2310,2290,2310,2290,880
|
||||
20250214,100900,40757415,2290,2290,2290,2290,30
|
||||
20250214,100800,40688715,2310,2310,2310,2310,0
|
||||
20250214,100700,40688715,2310,2310,2310,2310,21
|
||||
20250214,100600,40640205,2295,2300,2300,2290,885
|
||||
20250214,100500,38611810,2315,2315,2315,2315,0
|
||||
20250214,100400,38611810,2315,2315,2315,2315,0
|
||||
20250214,100300,38611810,2315,2315,2315,2315,2
|
||||
20250214,100200,38607180,2290,2290,2290,2290,50
|
||||
20250214,100100,38492680,2300,2300,2300,2300,395
|
||||
20250214,100000,37584180,2315,2315,2315,2315,0
|
||||
20250214,095900,37584180,2315,2315,2315,2315,1
|
||||
20250214,095800,37581865,2315,2315,2315,2315,0
|
||||
20250214,095700,37581865,2315,2315,2315,2315,0
|
||||
20250214,095600,37581865,2315,2315,2315,2315,21
|
||||
20250214,095500,37533250,2300,2300,2300,2300,35
|
||||
20250214,095400,37452750,2315,2315,2315,2315,0
|
||||
20250214,095300,37452750,2315,2315,2315,2315,1
|
||||
20250214,095200,37450435,2290,2290,2290,2290,0
|
||||
20250214,095100,37450435,2290,2290,2290,2290,50
|
||||
20250214,095000,37335935,2295,2300,2300,2295,428
|
||||
20250214,094900,36353175,2300,2300,2300,2300,98
|
||||
20250214,094800,36127775,2300,2300,2300,2300,0
|
||||
20250214,094700,36127775,2300,2315,2315,2300,208
|
||||
20250214,094600,35647755,2315,2315,2315,2315,1
|
||||
20250214,094500,35645440,2295,2315,2315,2295,538
|
||||
20250214,094400,34410610,2315,2315,2315,2315,259
|
||||
20250214,094300,33811025,2315,2315,2315,2315,0
|
||||
20250214,094200,33811025,2315,2315,2315,2315,0
|
||||
20250214,094100,33811025,2315,2305,2315,2305,600
|
||||
20250214,094000,32426350,2305,2300,2305,2300,300
|
||||
20250214,093900,31736330,2305,2305,2305,2305,2
|
||||
20250214,093800,31731720,2295,2295,2295,2295,255
|
||||
20250214,093700,31146495,2315,2315,2315,2315,1
|
||||
20250214,093600,31144180,2295,2305,2320,2295,2759
|
||||
20250214,093500,24800020,2330,2330,2330,2330,0
|
||||
20250214,093400,24800020,2330,2330,2330,2330,0
|
||||
20250214,093300,24800020,2330,2330,2330,2330,0
|
||||
20250214,093200,24800020,2330,2330,2330,2330,0
|
||||
20250214,093100,24800020,2330,2330,2330,2330,0
|
||||
20250214,093000,24800020,2330,2330,2330,2330,0
|
||||
20250214,092900,24800020,2330,2330,2330,2330,0
|
||||
20250214,092800,24800020,2330,2330,2330,2330,0
|
||||
20250214,092700,24800020,2330,2330,2330,2330,0
|
||||
20250214,092600,24800020,2330,2330,2330,2330,0
|
||||
20250214,092500,24800020,2330,2325,2330,2325,10
|
||||
20250214,092400,24776725,2330,2330,2330,2330,0
|
||||
20250214,092300,24776725,2330,2330,2330,2330,10
|
||||
20250214,092200,24753425,2330,2330,2330,2330,0
|
||||
20250214,092100,24753425,2330,2330,2330,2330,0
|
||||
20250214,092000,24753425,2330,2330,2330,2330,5
|
||||
20250214,091900,24741775,2330,2325,2330,2325,615
|
||||
20250214,091800,23309925,2325,2325,2325,2325,0
|
||||
20250214,091700,23309925,2325,2325,2325,2325,506
|
||||
20250214,091600,22133475,2300,2325,2325,2300,103
|
||||
20250214,091500,21894075,2325,2325,2325,2325,0
|
||||
20250214,091400,21894075,2325,2325,2325,2325,0
|
||||
20250214,091300,21894075,2325,2310,2325,2310,520
|
||||
20250214,091200,20685375,2325,2320,2325,2320,7
|
||||
20250214,091100,20669115,2325,2325,2325,2325,7
|
||||
20250214,091000,20652840,2325,2325,2325,2325,0
|
||||
20250214,090900,20652840,2325,2325,2325,2325,0
|
||||
20250214,090800,20652840,2325,2315,2325,2315,402
|
||||
20250214,090700,19722190,2325,2315,2325,2315,550
|
||||
20250214,090600,18447845,2315,2315,2315,2315,0
|
||||
20250214,090500,18447845,2315,2315,2315,2315,0
|
||||
20250214,090400,18447845,2315,2315,2315,2300,1111
|
||||
20250214,090300,15892380,2315,2315,2315,2305,178
|
||||
20250214,090200,15481060,2320,2330,2335,2320,845
|
||||
20250214,090100,13512045,2330,2335,2335,2330,55
|
||||
20250214,090000,13383690,2335,2350,2350,2335,5289
|
||||
|
Reference in New Issue
Block a user