Update 2025-02-14 2854 candle_min
This commit is contained in:
667
092040/min/candle-20250214.csv
Normal file
667
092040/min/candle-20250214.csv
Normal file
@@ -0,0 +1,667 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,200500,477207905,3715,3715,3715,3715,1804
|
||||
20250214,200400,477207905,3715,3715,3715,3715,0
|
||||
20250214,200300,477207905,3715,3715,3715,3715,0
|
||||
20250214,200200,477207905,3715,3715,3715,3715,0
|
||||
20250214,200100,477207905,3715,3715,3715,3715,0
|
||||
20250214,200000,477207905,3715,3715,3715,3715,0
|
||||
20250214,195900,477207905,3715,3715,3715,3715,0
|
||||
20250214,195800,477207905,3715,3715,3715,3715,0
|
||||
20250214,195700,477207905,3715,3715,3715,3715,0
|
||||
20250214,195600,477207905,3715,3715,3715,3715,0
|
||||
20250214,195500,477207905,3715,3715,3715,3715,0
|
||||
20250214,195400,477207905,3715,3715,3715,3715,0
|
||||
20250214,195300,477207905,3715,3715,3715,3715,0
|
||||
20250214,195200,477207905,3715,3715,3715,3715,0
|
||||
20250214,195100,477207905,3715,3715,3715,3715,0
|
||||
20250214,195000,477207905,3715,3715,3715,3715,0
|
||||
20250214,194900,477207905,3715,3715,3715,3715,0
|
||||
20250214,194800,477207905,3715,3715,3715,3715,0
|
||||
20250214,194700,477207905,3715,3715,3715,3715,0
|
||||
20250214,194600,477207905,3715,3715,3715,3715,0
|
||||
20250214,194500,477207905,3715,3715,3715,3715,0
|
||||
20250214,194400,477207905,3715,3715,3715,3715,0
|
||||
20250214,194300,477207905,3715,3715,3715,3715,0
|
||||
20250214,194200,477207905,3715,3715,3715,3715,0
|
||||
20250214,194100,477207905,3715,3715,3715,3715,0
|
||||
20250214,194000,477207905,3715,3715,3715,3715,0
|
||||
20250214,193900,477207905,3715,3715,3715,3715,0
|
||||
20250214,193800,477207905,3715,3715,3715,3715,0
|
||||
20250214,193700,477207905,3715,3715,3715,3715,0
|
||||
20250214,193600,477207905,3715,3715,3715,3715,0
|
||||
20250214,193500,477207905,3715,3715,3715,3715,1804
|
||||
20250214,193400,477207905,3715,3715,3715,3715,0
|
||||
20250214,193300,477207905,3715,3715,3715,3715,0
|
||||
20250214,193200,477207905,3715,3715,3715,3715,0
|
||||
20250214,193100,477207905,3715,3715,3715,3715,0
|
||||
20250214,193000,477207905,3715,3715,3715,3715,0
|
||||
20250214,192900,477207905,3715,3715,3715,3715,0
|
||||
20250214,192800,477207905,3715,3715,3715,3715,0
|
||||
20250214,192700,477207905,3715,3715,3715,3715,0
|
||||
20250214,192600,477207905,3715,3715,3715,3715,0
|
||||
20250214,192500,477207905,3715,3715,3715,3715,0
|
||||
20250214,192400,477207905,3715,3715,3715,3715,0
|
||||
20250214,192300,477207905,3715,3715,3715,3715,0
|
||||
20250214,192200,477207905,3715,3715,3715,3715,0
|
||||
20250214,192100,477207905,3715,3715,3715,3715,0
|
||||
20250214,192000,477207905,3715,3715,3715,3715,0
|
||||
20250214,191900,477207905,3715,3715,3715,3715,0
|
||||
20250214,191800,477207905,3715,3715,3715,3715,0
|
||||
20250214,191700,477207905,3715,3715,3715,3715,0
|
||||
20250214,191600,477207905,3715,3715,3715,3715,0
|
||||
20250214,191500,477207905,3715,3715,3715,3715,0
|
||||
20250214,191400,477207905,3715,3715,3715,3715,0
|
||||
20250214,191300,477207905,3715,3715,3715,3715,0
|
||||
20250214,191200,477207905,3715,3715,3715,3715,0
|
||||
20250214,191100,477207905,3715,3715,3715,3715,0
|
||||
20250214,191000,477207905,3715,3715,3715,3715,0
|
||||
20250214,190900,477207905,3715,3715,3715,3715,0
|
||||
20250214,190800,477207905,3715,3715,3715,3715,0
|
||||
20250214,190700,477207905,3715,3715,3715,3715,0
|
||||
20250214,190600,477207905,3715,3715,3715,3715,0
|
||||
20250214,190500,477207905,3715,3715,3715,3715,1804
|
||||
20250214,190400,477207905,3715,3715,3715,3715,0
|
||||
20250214,190300,477207905,3715,3715,3715,3715,0
|
||||
20250214,190200,477207905,3715,3715,3715,3715,0
|
||||
20250214,190100,477207905,3715,3715,3715,3715,0
|
||||
20250214,190000,477207905,3715,3715,3715,3715,0
|
||||
20250214,185900,477207905,3715,3715,3715,3715,0
|
||||
20250214,185800,477207905,3715,3715,3715,3715,0
|
||||
20250214,185700,477207905,3715,3715,3715,3715,0
|
||||
20250214,185600,477207905,3715,3715,3715,3715,0
|
||||
20250214,185500,477207905,3715,3715,3715,3715,0
|
||||
20250214,185400,477207905,3715,3715,3715,3715,0
|
||||
20250214,185300,477207905,3715,3715,3715,3715,0
|
||||
20250214,185200,477207905,3715,3715,3715,3715,0
|
||||
20250214,185100,477207905,3715,3715,3715,3715,0
|
||||
20250214,185000,477207905,3715,3715,3715,3715,0
|
||||
20250214,184900,477207905,3715,3715,3715,3715,0
|
||||
20250214,184800,477207905,3715,3715,3715,3715,0
|
||||
20250214,184700,477207905,3715,3715,3715,3715,0
|
||||
20250214,184600,477207905,3715,3715,3715,3715,0
|
||||
20250214,184500,477207905,3715,3715,3715,3715,0
|
||||
20250214,184400,477207905,3715,3715,3715,3715,0
|
||||
20250214,184300,477207905,3715,3715,3715,3715,0
|
||||
20250214,184200,477207905,3715,3715,3715,3715,0
|
||||
20250214,184100,477207905,3715,3715,3715,3715,0
|
||||
20250214,184000,477207905,3715,3715,3715,3715,0
|
||||
20250214,183900,477207905,3715,3715,3715,3715,0
|
||||
20250214,183800,477207905,3715,3715,3715,3715,0
|
||||
20250214,183700,477207905,3715,3715,3715,3715,0
|
||||
20250214,183600,477207905,3715,3715,3715,3715,0
|
||||
20250214,183500,477207905,3715,3715,3715,3715,1804
|
||||
20250214,183400,477207905,3715,3715,3715,3715,0
|
||||
20250214,183300,477207905,3715,3715,3715,3715,0
|
||||
20250214,183200,477207905,3715,3715,3715,3715,0
|
||||
20250214,183100,477207905,3715,3715,3715,3715,0
|
||||
20250214,183000,477207905,3715,3715,3715,3715,0
|
||||
20250214,182900,477207905,3715,3715,3715,3715,0
|
||||
20250214,182800,477207905,3715,3715,3715,3715,0
|
||||
20250214,182700,477207905,3715,3715,3715,3715,0
|
||||
20250214,182600,477207905,3715,3715,3715,3715,0
|
||||
20250214,182500,477207905,3715,3715,3715,3715,0
|
||||
20250214,182400,477207905,3715,3715,3715,3715,0
|
||||
20250214,182300,477207905,3715,3715,3715,3715,0
|
||||
20250214,182200,477207905,3715,3715,3715,3715,0
|
||||
20250214,182100,477207905,3715,3715,3715,3715,0
|
||||
20250214,182000,477207905,3715,3715,3715,3715,0
|
||||
20250214,181900,477207905,3715,3715,3715,3715,0
|
||||
20250214,181800,477207905,3715,3715,3715,3715,0
|
||||
20250214,181700,477207905,3715,3715,3715,3715,0
|
||||
20250214,181600,477207905,3715,3715,3715,3715,0
|
||||
20250214,181500,477207905,3715,3715,3715,3715,0
|
||||
20250214,181400,477207905,3715,3715,3715,3715,0
|
||||
20250214,181300,477207905,3715,3715,3715,3715,0
|
||||
20250214,181200,477207905,3715,3715,3715,3715,0
|
||||
20250214,181100,477207905,3715,3715,3715,3715,0
|
||||
20250214,181000,477207905,3715,3715,3715,3715,0
|
||||
20250214,180900,477207905,3715,3715,3715,3715,0
|
||||
20250214,180800,477207905,3715,3715,3715,3715,0
|
||||
20250214,180700,477207905,3715,3715,3715,3715,0
|
||||
20250214,180600,477207905,3715,3715,3715,3715,0
|
||||
20250214,180500,477207905,3715,3715,3715,3715,1804
|
||||
20250214,180400,477207905,3715,3715,3715,3715,0
|
||||
20250214,180300,477207905,3715,3715,3715,3715,0
|
||||
20250214,180200,477207905,3715,3715,3715,3715,0
|
||||
20250214,180100,477207905,3715,3715,3715,3715,0
|
||||
20250214,180000,477207905,3715,3715,3715,3715,0
|
||||
20250214,175900,477207905,3715,3715,3715,3715,0
|
||||
20250214,175800,477207905,3715,3715,3715,3715,0
|
||||
20250214,175700,477207905,3715,3715,3715,3715,0
|
||||
20250214,175600,477207905,3715,3715,3715,3715,0
|
||||
20250214,175500,477207905,3715,3715,3715,3715,0
|
||||
20250214,175400,477207905,3715,3715,3715,3715,0
|
||||
20250214,175300,477207905,3715,3715,3715,3715,0
|
||||
20250214,175200,477207905,3715,3715,3715,3715,0
|
||||
20250214,175100,477207905,3715,3715,3715,3715,0
|
||||
20250214,175000,477207905,3715,3715,3715,3715,0
|
||||
20250214,174900,477207905,3715,3715,3715,3715,0
|
||||
20250214,174800,477207905,3715,3715,3715,3715,0
|
||||
20250214,174700,477207905,3715,3715,3715,3715,0
|
||||
20250214,174600,477207905,3715,3715,3715,3715,0
|
||||
20250214,174500,477207905,3715,3715,3715,3715,0
|
||||
20250214,174400,477207905,3715,3715,3715,3715,0
|
||||
20250214,174300,477207905,3715,3715,3715,3715,0
|
||||
20250214,174200,477207905,3715,3715,3715,3715,0
|
||||
20250214,174100,477207905,3715,3715,3715,3715,0
|
||||
20250214,174000,477207905,3715,3715,3715,3715,0
|
||||
20250214,173900,477207905,3715,3715,3715,3715,0
|
||||
20250214,173800,477207905,3715,3715,3715,3715,0
|
||||
20250214,173700,477207905,3715,3715,3715,3715,0
|
||||
20250214,173600,477207905,3715,3715,3715,3715,0
|
||||
20250214,173500,477207905,3715,3715,3715,3715,1804
|
||||
20250214,173400,477207905,3715,3715,3715,3715,0
|
||||
20250214,173300,477207905,3715,3715,3715,3715,0
|
||||
20250214,173200,477207905,3715,3715,3715,3715,0
|
||||
20250214,173100,477207905,3715,3715,3715,3715,0
|
||||
20250214,173000,477207905,3715,3715,3715,3715,0
|
||||
20250214,172900,477207905,3715,3715,3715,3715,0
|
||||
20250214,172800,477207905,3715,3715,3715,3715,0
|
||||
20250214,172700,477207905,3715,3715,3715,3715,0
|
||||
20250214,172600,477207905,3715,3715,3715,3715,0
|
||||
20250214,172500,477207905,3715,3715,3715,3715,0
|
||||
20250214,172400,477207905,3715,3715,3715,3715,0
|
||||
20250214,172300,477207905,3715,3715,3715,3715,0
|
||||
20250214,172200,477207905,3715,3715,3715,3715,0
|
||||
20250214,172100,477207905,3715,3715,3715,3715,0
|
||||
20250214,172000,477207905,3715,3715,3715,3715,0
|
||||
20250214,171900,477207905,3715,3715,3715,3715,0
|
||||
20250214,171800,477207905,3715,3715,3715,3715,0
|
||||
20250214,171700,477207905,3715,3715,3715,3715,0
|
||||
20250214,171600,477207905,3715,3715,3715,3715,0
|
||||
20250214,171500,477207905,3715,3715,3715,3715,0
|
||||
20250214,171400,477207905,3715,3715,3715,3715,0
|
||||
20250214,171300,477207905,3715,3715,3715,3715,0
|
||||
20250214,171200,477207905,3715,3715,3715,3715,0
|
||||
20250214,171100,477207905,3715,3715,3715,3715,0
|
||||
20250214,171000,477207905,3715,3715,3715,3715,0
|
||||
20250214,170900,477207905,3715,3715,3715,3715,0
|
||||
20250214,170800,477207905,3715,3715,3715,3715,0
|
||||
20250214,170700,477207905,3715,3715,3715,3715,0
|
||||
20250214,170600,477207905,3715,3715,3715,3715,0
|
||||
20250214,170500,477207905,3715,3715,3715,3715,1804
|
||||
20250214,170400,477207905,3715,3715,3715,3715,0
|
||||
20250214,170300,477207905,3715,3715,3715,3715,0
|
||||
20250214,170200,477207905,3715,3715,3715,3715,0
|
||||
20250214,170100,477207905,3715,3715,3715,3715,0
|
||||
20250214,170000,477207905,3715,3715,3715,3715,0
|
||||
20250214,165900,477207905,3715,3715,3715,3715,0
|
||||
20250214,165800,477207905,3715,3715,3715,3715,0
|
||||
20250214,165700,477207905,3715,3715,3715,3715,0
|
||||
20250214,165600,477207905,3715,3715,3715,3715,0
|
||||
20250214,165500,477207905,3715,3715,3715,3715,0
|
||||
20250214,165400,477207905,3715,3715,3715,3715,0
|
||||
20250214,165300,477207905,3715,3715,3715,3715,0
|
||||
20250214,165200,477207905,3715,3715,3715,3715,0
|
||||
20250214,165100,477207905,3715,3715,3715,3715,0
|
||||
20250214,165000,477207905,3715,3715,3715,3715,0
|
||||
20250214,164900,477207905,3715,3715,3715,3715,0
|
||||
20250214,164800,477207905,3715,3715,3715,3715,0
|
||||
20250214,164700,477207905,3715,3715,3715,3715,0
|
||||
20250214,164600,477207905,3715,3715,3715,3715,0
|
||||
20250214,164500,477207905,3715,3715,3715,3715,0
|
||||
20250214,164400,477207905,3715,3715,3715,3715,0
|
||||
20250214,164300,477207905,3715,3715,3715,3715,0
|
||||
20250214,164200,477207905,3715,3715,3715,3715,0
|
||||
20250214,164100,477207905,3715,3715,3715,3715,0
|
||||
20250214,164000,477207905,3715,3715,3715,3715,0
|
||||
20250214,163900,477207905,3715,3715,3715,3715,0
|
||||
20250214,163800,477207905,3715,3715,3715,3715,0
|
||||
20250214,163700,477207905,3715,3715,3715,3715,0
|
||||
20250214,163600,477207905,3715,3715,3715,3715,0
|
||||
20250214,163500,477207905,3715,3715,3715,3715,1804
|
||||
20250214,163400,477207905,3715,3715,3715,3715,0
|
||||
20250214,163300,477207905,3715,3715,3715,3715,0
|
||||
20250214,163200,477207905,3715,3715,3715,3715,0
|
||||
20250214,163100,477207905,3715,3715,3715,3715,0
|
||||
20250214,163000,477207905,3715,3715,3715,3715,0
|
||||
20250214,162900,477207905,3715,3715,3715,3715,0
|
||||
20250214,162800,477207905,3715,3715,3715,3715,0
|
||||
20250214,162700,477207905,3715,3715,3715,3715,0
|
||||
20250214,162600,477207905,3715,3715,3715,3715,0
|
||||
20250214,162500,477207905,3715,3715,3715,3715,0
|
||||
20250214,162400,477207905,3715,3715,3715,3715,0
|
||||
20250214,162300,477207905,3715,3715,3715,3715,0
|
||||
20250214,162200,477207905,3715,3715,3715,3715,0
|
||||
20250214,162100,477207905,3715,3715,3715,3715,0
|
||||
20250214,162000,477207905,3715,3715,3715,3715,0
|
||||
20250214,161900,477207905,3715,3715,3715,3715,0
|
||||
20250214,161800,477207905,3715,3715,3715,3715,0
|
||||
20250214,161700,477207905,3715,3715,3715,3715,0
|
||||
20250214,161600,477207905,3715,3715,3715,3715,0
|
||||
20250214,161500,477207905,3715,3715,3715,3715,0
|
||||
20250214,161400,477207905,3715,3715,3715,3715,0
|
||||
20250214,161300,477207905,3715,3715,3715,3715,0
|
||||
20250214,161200,477207905,3715,3715,3715,3715,0
|
||||
20250214,161100,477207905,3715,3715,3715,3715,0
|
||||
20250214,161000,477207905,3715,3715,3715,3715,0
|
||||
20250214,160900,477207905,3715,3715,3715,3715,0
|
||||
20250214,160800,477207905,3715,3715,3715,3715,0
|
||||
20250214,160700,477207905,3715,3715,3715,3715,0
|
||||
20250214,160600,477207905,3715,3715,3715,3715,0
|
||||
20250214,160500,477207905,3715,3715,3715,3715,1804
|
||||
20250214,160400,477207905,3715,3715,3715,3715,0
|
||||
20250214,160300,477207905,3715,3715,3715,3715,0
|
||||
20250214,160200,477207905,3715,3715,3715,3715,0
|
||||
20250214,160100,477207905,3715,3715,3715,3715,0
|
||||
20250214,160000,477207905,3715,3715,3715,3715,0
|
||||
20250214,155900,477207905,3715,3715,3715,3715,0
|
||||
20250214,155800,477207905,3715,3715,3715,3715,0
|
||||
20250214,155700,477207905,3715,3715,3715,3715,0
|
||||
20250214,155600,477207905,3715,3715,3715,3715,0
|
||||
20250214,155500,477207905,3715,3715,3715,3715,0
|
||||
20250214,155400,477207905,3715,3715,3715,3715,0
|
||||
20250214,155300,477207905,3715,3715,3715,3715,0
|
||||
20250214,155200,477207905,3715,3715,3715,3715,0
|
||||
20250214,155100,477207905,3715,3715,3715,3715,0
|
||||
20250214,155000,477207905,3715,3715,3715,3715,0
|
||||
20250214,154900,477207905,3715,3715,3715,3715,0
|
||||
20250214,154800,477207905,3715,3715,3715,3715,0
|
||||
20250214,154700,477207905,3715,3715,3715,3715,0
|
||||
20250214,154600,477207905,3715,3715,3715,3715,0
|
||||
20250214,154500,477207905,3715,3715,3715,3715,0
|
||||
20250214,154400,477207905,3715,3715,3715,3715,0
|
||||
20250214,154300,477207905,3715,3715,3715,3715,0
|
||||
20250214,154200,477207905,3715,3715,3715,3715,0
|
||||
20250214,154100,477207905,3715,3715,3715,3715,0
|
||||
20250214,154000,477207905,3715,3715,3715,3715,0
|
||||
20250214,153900,477207905,3715,3715,3715,3715,0
|
||||
20250214,153800,477207905,3715,3715,3715,3715,0
|
||||
20250214,153700,477207905,3715,3715,3715,3715,0
|
||||
20250214,153600,477207905,3715,3715,3715,3715,0
|
||||
20250214,153500,477207905,3715,3715,3715,3715,1804
|
||||
20250214,153400,477207905,3715,3715,3715,3715,0
|
||||
20250214,153300,477207905,3715,3715,3715,3715,0
|
||||
20250214,153200,477207905,3715,3715,3715,3715,0
|
||||
20250214,153100,477207905,3715,3715,3715,3715,0
|
||||
20250214,153000,477207905,3715,3715,3715,3715,1804
|
||||
20250214,152900,470506045,3715,3715,3715,3715,0
|
||||
20250214,152800,470506045,3715,3715,3715,3715,0
|
||||
20250214,152700,470506045,3715,3715,3715,3715,0
|
||||
20250214,152600,470506045,3715,3715,3715,3715,0
|
||||
20250214,152500,470506045,3715,3715,3715,3715,0
|
||||
20250214,152400,470506045,3715,3715,3715,3715,0
|
||||
20250214,152300,470506045,3715,3715,3715,3715,0
|
||||
20250214,152200,470506045,3715,3715,3715,3715,0
|
||||
20250214,152100,470506045,3715,3715,3715,3715,0
|
||||
20250214,152000,470506045,3715,3715,3715,3715,0
|
||||
20250214,151900,470506045,3715,3720,3720,3715,531
|
||||
20250214,151800,468530735,3725,3720,3725,3720,81
|
||||
20250214,151700,468229410,3720,3725,3725,3720,205
|
||||
20250214,151600,467465910,3730,3730,3730,3720,438
|
||||
20250214,151500,465832990,3725,3725,3725,3725,27
|
||||
20250214,151400,465732415,3725,3725,3725,3725,1
|
||||
20250214,151300,465728690,3725,3720,3725,3720,29
|
||||
20250214,151200,465620765,3725,3725,3725,3725,0
|
||||
20250214,151100,465620765,3725,3730,3730,3725,3701
|
||||
20250214,151000,451820920,3735,3735,3735,3735,8
|
||||
20250214,150900,451791040,3735,3735,3735,3735,234
|
||||
20250214,150800,450917050,3730,3730,3730,3730,10
|
||||
20250214,150700,450879750,3730,3735,3735,3730,140
|
||||
20250214,150600,450357100,3735,3740,3740,3735,210
|
||||
20250214,150500,449571750,3740,3740,3740,3740,1
|
||||
20250214,150400,449568010,3740,3740,3740,3740,19
|
||||
20250214,150300,449496950,3740,3740,3740,3740,14
|
||||
20250214,150200,449444590,3730,3730,3730,3730,222
|
||||
20250214,150100,448616530,3730,3730,3730,3730,8
|
||||
20250214,150000,448586690,3735,3735,3735,3735,203
|
||||
20250214,145900,447828485,3750,3750,3750,3750,0
|
||||
20250214,145800,447828485,3750,3750,3750,3750,0
|
||||
20250214,145700,447828485,3750,3750,3750,3750,7
|
||||
20250214,145600,447802235,3740,3740,3740,3740,269
|
||||
20250214,145500,446796175,3760,3760,3760,3760,0
|
||||
20250214,145400,446796175,3760,3760,3760,3760,0
|
||||
20250214,145300,446796175,3760,3760,3760,3760,1
|
||||
20250214,145200,446792415,3755,3755,3755,3755,0
|
||||
20250214,145100,446792415,3755,3745,3755,3745,2118
|
||||
20250214,145000,438846140,3745,3745,3745,3745,0
|
||||
20250214,144900,438846140,3745,3745,3745,3745,0
|
||||
20250214,144800,438846140,3745,3745,3745,3745,0
|
||||
20250214,144700,438846140,3745,3745,3745,3745,10
|
||||
20250214,144600,438808690,3745,3740,3745,3740,540
|
||||
20250214,144500,436788890,3740,3740,3740,3740,0
|
||||
20250214,144400,436788890,3740,3740,3740,3740,215
|
||||
20250214,144300,435984790,3745,3745,3745,3745,268
|
||||
20250214,144200,434981130,3745,3740,3745,3740,100
|
||||
20250214,144100,434606740,3740,3740,3740,3740,1
|
||||
20250214,144000,434603000,3740,3745,3745,3740,2
|
||||
20250214,143900,434595515,3745,3745,3745,3745,102
|
||||
20250214,143800,434213525,3745,3745,3745,3745,9
|
||||
20250214,143700,434179820,3745,3745,3745,3745,0
|
||||
20250214,143600,434179820,3745,3745,3745,3745,0
|
||||
20250214,143500,434179820,3745,3745,3745,3745,0
|
||||
20250214,143400,434179820,3745,3745,3745,3745,0
|
||||
20250214,143300,434179820,3745,3745,3745,3745,0
|
||||
20250214,143200,434179820,3745,3745,3745,3745,0
|
||||
20250214,143100,434179820,3745,3745,3745,3745,140
|
||||
20250214,143000,433655520,3745,3730,3745,3730,34
|
||||
20250214,142900,433528400,3750,3750,3750,3750,0
|
||||
20250214,142800,433528400,3750,3750,3750,3750,1
|
||||
20250214,142700,433524650,3735,3745,3745,3735,72
|
||||
20250214,142600,433255300,3750,3750,3750,3750,0
|
||||
20250214,142500,433255300,3750,3750,3750,3750,0
|
||||
20250214,142400,433255300,3750,3740,3750,3740,35
|
||||
20250214,142300,433124230,3745,3745,3745,3745,80
|
||||
20250214,142200,432824630,3750,3750,3750,3750,130
|
||||
20250214,142100,432337130,3720,3750,3750,3720,101
|
||||
20250214,142000,431961340,3745,3735,3745,3735,598
|
||||
20250214,141900,429723800,3750,3750,3750,3750,0
|
||||
20250214,141800,429723800,3750,3750,3750,3750,3
|
||||
20250214,141700,429712550,3755,3750,3755,3750,201
|
||||
20250214,141600,428958795,3750,3750,3750,3750,0
|
||||
20250214,141500,428958795,3750,3750,3750,3750,1
|
||||
20250214,141400,428955045,3755,3750,3755,3750,201
|
||||
20250214,141300,428201290,3750,3750,3750,3750,0
|
||||
20250214,141200,428201290,3750,3745,3750,3745,216
|
||||
20250214,141100,427392365,3745,3745,3745,3745,0
|
||||
20250214,141000,427392365,3745,3740,3745,3740,87
|
||||
20250214,140900,427066975,3740,3740,3740,3740,200
|
||||
20250214,140800,426318975,3740,3740,3740,3740,0
|
||||
20250214,140700,426318975,3740,3740,3740,3740,30
|
||||
20250214,140600,426206775,3740,3740,3740,3740,1
|
||||
20250214,140500,426203035,3745,3745,3745,3740,8
|
||||
20250214,140400,426173105,3740,3740,3740,3740,0
|
||||
20250214,140300,426173105,3740,3745,3745,3740,173
|
||||
20250214,140200,425525885,3745,3745,3745,3745,0
|
||||
20250214,140100,425525885,3745,3740,3745,3740,44
|
||||
20250214,140000,425361305,3750,3750,3750,3750,0
|
||||
20250214,135900,425361305,3750,3750,3750,3750,0
|
||||
20250214,135800,425361305,3750,3750,3750,3750,0
|
||||
20250214,135700,425361305,3750,3745,3750,3745,200
|
||||
20250214,135600,424611355,3735,3735,3735,3735,0
|
||||
20250214,135500,424611355,3735,3735,3735,3735,11
|
||||
20250214,135400,424570270,3755,3755,3755,3755,5
|
||||
20250214,135300,424551495,3760,3750,3760,3750,1000
|
||||
20250214,135200,420792765,3750,3750,3750,3750,0
|
||||
20250214,135100,420792765,3750,3750,3750,3750,9
|
||||
20250214,135000,420759015,3755,3755,3755,3755,0
|
||||
20250214,134900,420759015,3755,3755,3755,3755,0
|
||||
20250214,134800,420759015,3755,3755,3755,3755,0
|
||||
20250214,134700,420759015,3755,3750,3755,3750,82
|
||||
20250214,134600,420451510,3755,3755,3755,3755,15
|
||||
20250214,134500,420395185,3760,3760,3760,3760,1001
|
||||
20250214,134400,416631425,3760,3760,3760,3760,1
|
||||
20250214,134300,416627665,3755,3755,3755,3755,314
|
||||
20250214,134200,415448595,3755,3725,3755,3705,1001
|
||||
20250214,134100,411725610,3755,3755,3755,3755,0
|
||||
20250214,134000,411725610,3755,3755,3755,3755,0
|
||||
20250214,133900,411725610,3755,3735,3755,3730,121
|
||||
20250214,133800,411273930,3755,3730,3755,3730,156
|
||||
20250214,133700,410692015,3740,3740,3740,3740,2922
|
||||
20250214,133600,399763735,3745,3735,3745,3730,724
|
||||
20250214,133500,397063150,3730,3750,3750,3730,1005
|
||||
20250214,133400,393309665,3750,3755,3755,3750,55
|
||||
20250214,133300,393103365,3755,3755,3755,3755,10
|
||||
20250214,133200,393065815,3760,3760,3760,3760,1
|
||||
20250214,133100,393062055,3760,3760,3760,3760,1
|
||||
20250214,133000,393058295,3755,3755,3755,3755,237
|
||||
20250214,132900,392168360,3765,3765,3765,3765,12
|
||||
20250214,132800,392123180,3765,3765,3765,3765,10
|
||||
20250214,132700,392085530,3765,3765,3765,3765,1000
|
||||
20250214,132600,388320530,3770,3770,3770,3770,1
|
||||
20250214,132500,388316760,3760,3770,3770,3760,781
|
||||
20250214,132400,385378690,3770,3770,3770,3770,11
|
||||
20250214,132300,385337220,3770,3765,3770,3765,12
|
||||
20250214,132200,385292035,3760,3760,3760,3755,41
|
||||
20250214,132100,385137975,3755,3755,3755,3755,155
|
||||
20250214,132000,384555950,3755,3755,3755,3755,222
|
||||
20250214,131900,383722340,3750,3750,3750,3750,18
|
||||
20250214,131800,383654840,3755,3755,3755,3755,0
|
||||
20250214,131700,383654840,3755,3745,3755,3725,676
|
||||
20250214,131600,381121730,3745,3745,3745,3745,10
|
||||
20250214,131500,381084280,3745,3745,3745,3745,3
|
||||
20250214,131400,381073045,3750,3740,3750,3735,774
|
||||
20250214,131300,378171065,3740,3740,3740,3740,8
|
||||
20250214,131200,378141145,3745,3740,3745,3740,10
|
||||
20250214,131100,378103720,3740,3740,3740,3740,0
|
||||
20250214,131000,378103720,3740,3740,3745,3740,115
|
||||
20250214,130900,377673615,3740,3755,3755,3740,30
|
||||
20250214,130800,377561190,3760,3760,3760,3745,1448
|
||||
20250214,130700,372117475,3740,3740,3740,3740,12
|
||||
20250214,130600,372072595,3785,3735,3790,3715,4037
|
||||
20250214,130500,356837405,3735,3720,3735,3720,605
|
||||
20250214,130400,354581940,3720,3720,3730,3720,1185
|
||||
20250214,130300,350173730,3720,3710,3720,3710,1000
|
||||
20250214,130200,346455025,3710,3710,3715,3710,1129
|
||||
20250214,130100,342263970,3710,3685,3710,3670,4003
|
||||
20250214,130000,327550990,3715,3710,3715,3685,4138
|
||||
20250214,125900,312257980,3700,3700,3700,3700,0
|
||||
20250214,125800,312257980,3700,3685,3700,3685,1616
|
||||
20250214,125700,306279355,3690,3690,3690,3690,1
|
||||
20250214,125600,306275665,3690,3685,3700,3685,3836
|
||||
20250214,125500,292127150,3685,3685,3685,3685,333
|
||||
20250214,125400,290900045,3675,3670,3680,3670,4455
|
||||
20250214,125300,274519240,3670,3670,3670,3670,0
|
||||
20250214,125200,274519240,3670,3665,3670,3665,152
|
||||
20250214,125100,273961590,3660,3660,3660,3660,0
|
||||
20250214,125000,273961590,3660,3660,3660,3660,30
|
||||
20250214,124900,273851790,3650,3650,3650,3650,1000
|
||||
20250214,124800,270201790,3660,3660,3660,3660,9
|
||||
20250214,124700,270168850,3650,3650,3650,3650,0
|
||||
20250214,124600,270168850,3650,3650,3650,3650,0
|
||||
20250214,124500,270168850,3650,3650,3650,3650,0
|
||||
20250214,124400,270168850,3650,3650,3650,3650,0
|
||||
20250214,124300,270168850,3650,3650,3650,3650,0
|
||||
20250214,124200,270168850,3650,3650,3650,3650,0
|
||||
20250214,124100,270168850,3650,3650,3650,3650,18
|
||||
20250214,124000,270103150,3650,3660,3660,3650,1249
|
||||
20250214,123900,265544280,3660,3660,3660,3660,19
|
||||
20250214,123800,265474740,3660,3660,3660,3660,0
|
||||
20250214,123700,265474740,3660,3660,3660,3660,1
|
||||
20250214,123600,265471080,3660,3660,3660,3660,3
|
||||
20250214,123500,265460100,3660,3660,3660,3660,0
|
||||
20250214,123400,265460100,3660,3660,3660,3660,0
|
||||
20250214,123300,265460100,3660,3660,3660,3660,18
|
||||
20250214,123200,265394220,3665,3665,3665,3665,0
|
||||
20250214,123100,265394220,3665,3660,3665,3660,7
|
||||
20250214,123000,265368570,3660,3660,3660,3660,1
|
||||
20250214,122900,265364910,3655,3645,3655,3645,1749
|
||||
20250214,122800,258985105,3645,3645,3645,3645,0
|
||||
20250214,122700,258985105,3645,3645,3645,3645,160
|
||||
20250214,122600,258401905,3640,3640,3640,3640,3
|
||||
20250214,122500,258390985,3640,3640,3640,3640,0
|
||||
20250214,122400,258390985,3640,3640,3640,3640,0
|
||||
20250214,122300,258390985,3640,3640,3640,3640,0
|
||||
20250214,122200,258390985,3640,3640,3640,3640,0
|
||||
20250214,122100,258390985,3640,3640,3640,3640,29
|
||||
20250214,122000,258285425,3640,3650,3650,3640,1260
|
||||
20250214,121900,253698125,3640,3640,3640,3640,30
|
||||
20250214,121800,253588925,3635,3635,3635,3635,0
|
||||
20250214,121700,253588925,3635,3645,3645,3635,150
|
||||
20250214,121600,253043195,3645,3635,3645,3635,3000
|
||||
20250214,121500,242108785,3635,3635,3635,3635,2
|
||||
20250214,121400,242101515,3640,3640,3640,3640,1
|
||||
20250214,121300,242097875,3640,3635,3640,3630,251
|
||||
20250214,121200,241186730,3630,3630,3630,3630,0
|
||||
20250214,121100,241186730,3630,3630,3630,3630,0
|
||||
20250214,121000,241186730,3630,3630,3630,3630,0
|
||||
20250214,120900,241186730,3630,3630,3630,3630,0
|
||||
20250214,120800,241186730,3630,3630,3630,3630,0
|
||||
20250214,120700,241186730,3630,3630,3630,3630,0
|
||||
20250214,120600,241186730,3630,3630,3630,3630,0
|
||||
20250214,120500,241186730,3630,3630,3630,3630,245
|
||||
20250214,120400,240297380,3625,3630,3630,3625,620
|
||||
20250214,120300,238049870,3630,3630,3630,3630,0
|
||||
20250214,120200,238049870,3630,3630,3630,3630,0
|
||||
20250214,120100,238049870,3630,3630,3630,3630,392
|
||||
20250214,120000,236626910,3635,3635,3635,3635,0
|
||||
20250214,115900,236626910,3635,3635,3635,3635,0
|
||||
20250214,115800,236626910,3635,3635,3635,3635,41
|
||||
20250214,115700,236477875,3635,3635,3635,3635,0
|
||||
20250214,115600,236477875,3635,3640,3640,3635,1496
|
||||
20250214,115500,231032505,3645,3635,3645,3635,138
|
||||
20250214,115400,230529505,3640,3640,3640,3640,12
|
||||
20250214,115300,230485825,3645,3645,3645,3645,1
|
||||
20250214,115200,230482180,3635,3635,3635,3635,0
|
||||
20250214,115100,230482180,3635,3635,3635,3635,22
|
||||
20250214,115000,230402210,3645,3635,3645,3635,3
|
||||
20250214,114900,230391295,3645,3645,3645,3630,355
|
||||
20250214,114800,229101350,3630,3635,3635,3630,100
|
||||
20250214,114700,228738310,3645,3640,3645,3640,3
|
||||
20250214,114600,228727385,3630,3645,3645,3630,221
|
||||
20250214,114500,227924610,3645,3645,3645,3645,172
|
||||
20250214,114400,227297670,3650,3650,3650,3650,14
|
||||
20250214,114300,227246570,3650,3650,3650,3650,0
|
||||
20250214,114200,227246570,3650,3650,3650,3650,101
|
||||
20250214,114100,226877920,3650,3650,3650,3650,29
|
||||
20250214,114000,226772070,3650,3655,3655,3650,48
|
||||
20250214,113900,226596845,3655,3650,3655,3650,29
|
||||
20250214,113800,226490945,3655,3650,3655,3650,67
|
||||
20250214,113700,226246300,3660,3645,3670,3645,106
|
||||
20250214,113600,225858020,3635,3635,3635,3635,6
|
||||
20250214,113500,225836210,3630,3630,3630,3630,194
|
||||
20250214,113400,225131990,3645,3645,3645,3645,41
|
||||
20250214,113300,224982545,3630,3650,3650,3630,2000
|
||||
20250214,113200,217708980,3660,3660,3660,3660,4
|
||||
20250214,113100,217694340,3665,3665,3665,3660,8
|
||||
20250214,113000,217665045,3660,3660,3660,3660,0
|
||||
20250214,112900,217665045,3660,3660,3660,3660,0
|
||||
20250214,112800,217665045,3660,3660,3660,3660,0
|
||||
20250214,112700,217665045,3660,3655,3660,3655,3733
|
||||
20250214,112600,204002325,3660,3660,3660,3645,1944
|
||||
20250214,112500,196898025,3660,3665,3665,3660,2133
|
||||
20250214,112400,189091005,3665,3665,3665,3665,0
|
||||
20250214,112300,189091005,3665,3665,3665,3665,0
|
||||
20250214,112200,189091005,3665,3665,3665,3665,0
|
||||
20250214,112100,189091005,3665,3665,3665,3665,0
|
||||
20250214,112000,189091005,3665,3665,3665,3665,0
|
||||
20250214,111900,189091005,3665,3665,3665,3665,0
|
||||
20250214,111800,189091005,3665,3665,3665,3665,10
|
||||
20250214,111700,189054355,3670,3670,3670,3670,0
|
||||
20250214,111600,189054355,3670,3670,3670,3670,2
|
||||
20250214,111500,189047015,3665,3665,3665,3665,4
|
||||
20250214,111400,189032355,3655,3655,3655,3655,0
|
||||
20250214,111300,189032355,3655,3655,3655,3655,0
|
||||
20250214,111200,189032355,3655,3655,3655,3655,0
|
||||
20250214,111100,189032355,3655,3655,3655,3655,0
|
||||
20250214,111000,189032355,3655,3655,3655,3655,0
|
||||
20250214,110900,189032355,3655,3655,3655,3655,0
|
||||
20250214,110800,189032355,3655,3660,3660,3655,26
|
||||
20250214,110700,188937270,3655,3660,3660,3655,89
|
||||
20250214,110600,188611535,3660,3670,3670,3660,359
|
||||
20250214,110500,187297475,3680,3680,3680,3670,633
|
||||
20250214,110400,184970625,3690,3690,3690,3690,377
|
||||
20250214,110300,183579495,3690,3665,3690,3665,576
|
||||
20250214,110200,181459280,3650,3665,3665,3650,516
|
||||
20250214,110100,179570185,3675,3650,3675,3645,2852
|
||||
20250214,110000,169133415,3650,3650,3650,3650,2
|
||||
20250214,105900,169126115,3645,3645,3645,3645,0
|
||||
20250214,105800,169126115,3645,3645,3645,3645,0
|
||||
20250214,105700,169126115,3645,3645,3645,3645,0
|
||||
20250214,105600,169126115,3645,3645,3645,3645,0
|
||||
20250214,105500,169126115,3645,3645,3645,3645,0
|
||||
20250214,105400,169126115,3645,3645,3645,3645,0
|
||||
20250214,105300,169126115,3645,3645,3645,3645,0
|
||||
20250214,105200,169126115,3645,3645,3645,3645,0
|
||||
20250214,105100,169126115,3645,3645,3645,3645,0
|
||||
20250214,105000,169126115,3645,3645,3645,3645,0
|
||||
20250214,104900,169126115,3645,3645,3645,3645,0
|
||||
20250214,104800,169126115,3645,3645,3645,3645,0
|
||||
20250214,104700,169126115,3645,3645,3645,3640,33
|
||||
20250214,104600,169005880,3645,3645,3645,3645,502
|
||||
20250214,104500,167176090,3625,3645,3645,3625,108
|
||||
20250214,104400,166784555,3635,3635,3635,3635,212
|
||||
20250214,104300,166013935,3635,3635,3640,3635,33
|
||||
20250214,104200,165893970,3620,3620,3620,3620,0
|
||||
20250214,104100,165893970,3620,3620,3620,3620,117
|
||||
20250214,104000,165470430,3620,3625,3625,3620,111
|
||||
20250214,103900,165068595,3620,3620,3620,3620,0
|
||||
20250214,103800,165068595,3620,3620,3620,3620,1010
|
||||
20250214,103700,161412395,3620,3625,3635,3620,2123
|
||||
20250214,103600,153717180,3625,3625,3625,3625,100
|
||||
20250214,103500,153354680,3630,3630,3630,3630,95
|
||||
20250214,103400,153009830,3630,3645,3645,3630,2989
|
||||
20250214,103300,142153005,3645,3645,3645,3645,0
|
||||
20250214,103200,142153005,3645,3645,3645,3645,0
|
||||
20250214,103100,142153005,3645,3645,3645,3645,99
|
||||
20250214,103000,141792150,3640,3640,3640,3640,0
|
||||
20250214,102900,141792150,3640,3640,3640,3640,0
|
||||
20250214,102800,141792150,3640,3640,3640,3640,0
|
||||
20250214,102700,141792150,3640,3640,3640,3640,0
|
||||
20250214,102600,141792150,3640,3640,3640,3640,0
|
||||
20250214,102500,141792150,3640,3645,3645,3635,478
|
||||
20250214,102400,140052205,3650,3650,3650,3650,6
|
||||
20250214,102300,140030305,3660,3660,3660,3660,0
|
||||
20250214,102200,140030305,3660,3660,3660,3660,0
|
||||
20250214,102100,140030305,3660,3660,3660,3660,5
|
||||
20250214,102000,140012005,3660,3660,3660,3660,0
|
||||
20250214,101900,140012005,3660,3660,3660,3660,2
|
||||
20250214,101800,140004685,3660,3660,3660,3660,0
|
||||
20250214,101700,140004685,3660,3660,3660,3660,274
|
||||
20250214,101600,139001845,3660,3660,3660,3660,0
|
||||
20250214,101500,139001845,3660,3660,3660,3660,0
|
||||
20250214,101400,139001845,3660,3660,3660,3660,2
|
||||
20250214,101300,138994525,3655,3655,3660,3655,192
|
||||
20250214,101200,138292750,3640,3640,3640,3640,300
|
||||
20250214,101100,137200750,3640,3655,3655,3640,272
|
||||
20250214,101000,136210655,3635,3635,3635,3635,2000
|
||||
20250214,100900,128940655,3640,3640,3640,3635,4113
|
||||
20250214,100800,113969510,3655,3655,3655,3655,0
|
||||
20250214,100700,113969510,3655,3655,3655,3655,0
|
||||
20250214,100600,113969510,3655,3655,3655,3655,0
|
||||
20250214,100500,113969510,3655,3655,3655,3655,26
|
||||
20250214,100400,113874480,3655,3655,3655,3655,4
|
||||
20250214,100300,113859860,3640,3640,3640,3640,252
|
||||
20250214,100200,112942580,3640,3640,3640,3640,1222
|
||||
20250214,100100,108494500,3645,3645,3645,3645,0
|
||||
20250214,100000,108494500,3645,3655,3655,3645,626
|
||||
20250214,095900,106209450,3655,3655,3655,3655,204
|
||||
20250214,095800,105463830,3680,3660,3680,3660,105
|
||||
20250214,095700,105078585,3640,3650,3650,3640,175
|
||||
20250214,095600,104439885,3640,3645,3645,3640,1313
|
||||
20250214,095500,99654035,3650,3650,3650,3650,0
|
||||
20250214,095400,99654035,3650,3650,3650,3650,359
|
||||
20250214,095300,98343685,3650,3650,3650,3650,214
|
||||
20250214,095200,97562585,3655,3655,3655,3655,3
|
||||
20250214,095100,97551620,3650,3650,3650,3650,453
|
||||
20250214,095000,95898170,3645,3645,3645,3645,0
|
||||
20250214,094900,95898170,3645,3645,3645,3645,106
|
||||
20250214,094800,95511800,3650,3650,3650,3650,100
|
||||
20250214,094700,95146800,3650,3650,3650,3650,2
|
||||
20250214,094600,95139500,3650,3640,3650,3640,99
|
||||
20250214,094500,94778870,3640,3640,3640,3640,24
|
||||
20250214,094400,94691510,3625,3640,3640,3625,2235
|
||||
20250214,094300,86572720,3640,3640,3640,3640,0
|
||||
20250214,094200,86572720,3640,3645,3645,3640,600
|
||||
20250214,094100,84388640,3640,3640,3640,3640,0
|
||||
20250214,094000,84388640,3640,3655,3655,3640,27
|
||||
20250214,093900,84290260,3655,3655,3655,3655,91
|
||||
20250214,093800,83957655,3635,3640,3640,3635,638
|
||||
20250214,093700,81635965,3675,3675,3675,3675,0
|
||||
20250214,093600,81635965,3675,3675,3675,3675,0
|
||||
20250214,093500,81635965,3675,3675,3675,3675,1
|
||||
20250214,093400,81632290,3625,3675,3675,3625,10000
|
||||
20250214,093300,45141815,3690,3690,3690,3690,4
|
||||
20250214,093200,45127055,3675,3675,3675,3675,0
|
||||
20250214,093100,45127055,3675,3675,3675,3675,0
|
||||
20250214,093000,45127055,3675,3685,3685,3675,169
|
||||
20250214,092900,44505280,3675,3675,3675,3675,0
|
||||
20250214,092800,44505280,3675,3675,3675,3675,330
|
||||
20250214,092700,43292530,3675,3675,3675,3675,0
|
||||
20250214,092600,43292530,3675,3680,3690,3675,516
|
||||
20250214,092500,41395960,3680,3685,3685,3680,758
|
||||
20250214,092400,38604525,3685,3685,3685,3685,0
|
||||
20250214,092300,38604525,3685,3685,3685,3685,0
|
||||
20250214,092200,38604525,3685,3685,3685,3685,500
|
||||
20250214,092100,36762025,3685,3685,3685,3685,415
|
||||
20250214,092000,35232750,3685,3685,3685,3685,922
|
||||
20250214,091900,31835180,3685,3690,3690,3685,200
|
||||
20250214,091800,31098175,3685,3685,3685,3685,0
|
||||
20250214,091700,31098175,3685,3685,3685,3685,12
|
||||
20250214,091600,31053955,3700,3700,3700,3700,0
|
||||
20250214,091500,31053955,3700,3700,3700,3700,0
|
||||
20250214,091400,31053955,3700,3700,3700,3700,95
|
||||
20250214,091300,30702455,3680,3680,3680,3680,0
|
||||
20250214,091200,30702455,3680,3680,3680,3680,3502
|
||||
20250214,091100,17815095,3685,3685,3685,3680,328
|
||||
20250214,091000,16606435,3685,3685,3685,3680,40
|
||||
20250214,090900,16459215,3685,3685,3685,3685,130
|
||||
20250214,090800,15980165,3685,3685,3690,3685,626
|
||||
20250214,090700,13673230,3685,3685,3685,3685,0
|
||||
20250214,090600,13673230,3685,3705,3705,3685,1190
|
||||
20250214,090500,9271840,3685,3685,3685,3685,274
|
||||
20250214,090400,8262150,3685,3685,3685,3685,0
|
||||
20250214,090300,8262150,3685,3710,3715,3685,1157
|
||||
20250214,090200,3989265,3710,3685,3710,3685,13
|
||||
20250214,090100,3941335,3685,3680,3685,3680,35
|
||||
20250214,090000,3812480,3680,3680,3680,3680,1036
|
||||
|
Reference in New Issue
Block a user