Update 2025-02-14 2854 candle_min
This commit is contained in:
672
099410/min/candle-20250214.csv
Normal file
672
099410/min/candle-20250214.csv
Normal file
@@ -0,0 +1,672 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,201000,409481080,3260,3260,3260,3260,651
|
||||
20250214,200900,409481080,3260,3260,3260,3260,0
|
||||
20250214,200800,409481080,3260,3260,3260,3260,0
|
||||
20250214,200700,409481080,3260,3260,3260,3260,0
|
||||
20250214,200600,409481080,3260,3260,3260,3260,0
|
||||
20250214,200500,409481080,3260,3260,3260,3260,0
|
||||
20250214,200400,409481080,3260,3260,3260,3260,0
|
||||
20250214,200300,409481080,3260,3260,3260,3260,0
|
||||
20250214,200200,409481080,3260,3260,3260,3260,0
|
||||
20250214,200100,409481080,3260,3260,3260,3260,0
|
||||
20250214,200000,409481080,3260,3260,3260,3260,0
|
||||
20250214,195900,409481080,3260,3260,3260,3260,0
|
||||
20250214,195800,409481080,3260,3260,3260,3260,0
|
||||
20250214,195700,409481080,3260,3260,3260,3260,0
|
||||
20250214,195600,409481080,3260,3260,3260,3260,0
|
||||
20250214,195500,409481080,3260,3260,3260,3260,0
|
||||
20250214,195400,409481080,3260,3260,3260,3260,0
|
||||
20250214,195300,409481080,3260,3260,3260,3260,0
|
||||
20250214,195200,409481080,3260,3260,3260,3260,0
|
||||
20250214,195100,409481080,3260,3260,3260,3260,0
|
||||
20250214,195000,409481080,3260,3260,3260,3260,0
|
||||
20250214,194900,409481080,3260,3260,3260,3260,0
|
||||
20250214,194800,409481080,3260,3260,3260,3260,0
|
||||
20250214,194700,409481080,3260,3260,3260,3260,0
|
||||
20250214,194600,409481080,3260,3260,3260,3260,0
|
||||
20250214,194500,409481080,3260,3260,3260,3260,0
|
||||
20250214,194400,409481080,3260,3260,3260,3260,0
|
||||
20250214,194300,409481080,3260,3260,3260,3260,0
|
||||
20250214,194200,409481080,3260,3260,3260,3260,0
|
||||
20250214,194100,409481080,3260,3260,3260,3260,0
|
||||
20250214,194000,409481080,3260,3260,3260,3260,651
|
||||
20250214,193900,409481080,3260,3260,3260,3260,0
|
||||
20250214,193800,409481080,3260,3260,3260,3260,0
|
||||
20250214,193700,409481080,3260,3260,3260,3260,0
|
||||
20250214,193600,409481080,3260,3260,3260,3260,0
|
||||
20250214,193500,409481080,3260,3260,3260,3260,0
|
||||
20250214,193400,409481080,3260,3260,3260,3260,0
|
||||
20250214,193300,409481080,3260,3260,3260,3260,0
|
||||
20250214,193200,409481080,3260,3260,3260,3260,0
|
||||
20250214,193100,409481080,3260,3260,3260,3260,0
|
||||
20250214,193000,409481080,3260,3260,3260,3260,0
|
||||
20250214,192900,409481080,3260,3260,3260,3260,0
|
||||
20250214,192800,409481080,3260,3260,3260,3260,0
|
||||
20250214,192700,409481080,3260,3260,3260,3260,0
|
||||
20250214,192600,409481080,3260,3260,3260,3260,0
|
||||
20250214,192500,409481080,3260,3260,3260,3260,0
|
||||
20250214,192400,409481080,3260,3260,3260,3260,0
|
||||
20250214,192300,409481080,3260,3260,3260,3260,0
|
||||
20250214,192200,409481080,3260,3260,3260,3260,0
|
||||
20250214,192100,409481080,3260,3260,3260,3260,0
|
||||
20250214,192000,409481080,3260,3260,3260,3260,0
|
||||
20250214,191900,409481080,3260,3260,3260,3260,0
|
||||
20250214,191800,409481080,3260,3260,3260,3260,0
|
||||
20250214,191700,409481080,3260,3260,3260,3260,0
|
||||
20250214,191600,409481080,3260,3260,3260,3260,0
|
||||
20250214,191500,409481080,3260,3260,3260,3260,0
|
||||
20250214,191400,409481080,3260,3260,3260,3260,0
|
||||
20250214,191300,409481080,3260,3260,3260,3260,0
|
||||
20250214,191200,409481080,3260,3260,3260,3260,0
|
||||
20250214,191100,409481080,3260,3260,3260,3260,0
|
||||
20250214,191000,409481080,3260,3260,3260,3260,651
|
||||
20250214,190900,409481080,3260,3260,3260,3260,0
|
||||
20250214,190800,409481080,3260,3260,3260,3260,0
|
||||
20250214,190700,409481080,3260,3260,3260,3260,0
|
||||
20250214,190600,409481080,3260,3260,3260,3260,0
|
||||
20250214,190500,409481080,3260,3260,3260,3260,0
|
||||
20250214,190400,409481080,3260,3260,3260,3260,0
|
||||
20250214,190300,409481080,3260,3260,3260,3260,0
|
||||
20250214,190200,409481080,3260,3260,3260,3260,0
|
||||
20250214,190100,409481080,3260,3260,3260,3260,0
|
||||
20250214,190000,409481080,3260,3260,3260,3260,0
|
||||
20250214,185900,409481080,3260,3260,3260,3260,0
|
||||
20250214,185800,409481080,3260,3260,3260,3260,0
|
||||
20250214,185700,409481080,3260,3260,3260,3260,0
|
||||
20250214,185600,409481080,3260,3260,3260,3260,0
|
||||
20250214,185500,409481080,3260,3260,3260,3260,0
|
||||
20250214,185400,409481080,3260,3260,3260,3260,0
|
||||
20250214,185300,409481080,3260,3260,3260,3260,0
|
||||
20250214,185200,409481080,3260,3260,3260,3260,0
|
||||
20250214,185100,409481080,3260,3260,3260,3260,0
|
||||
20250214,185000,409481080,3260,3260,3260,3260,0
|
||||
20250214,184900,409481080,3260,3260,3260,3260,0
|
||||
20250214,184800,409481080,3260,3260,3260,3260,0
|
||||
20250214,184700,409481080,3260,3260,3260,3260,0
|
||||
20250214,184600,409481080,3260,3260,3260,3260,0
|
||||
20250214,184500,409481080,3260,3260,3260,3260,0
|
||||
20250214,184400,409481080,3260,3260,3260,3260,0
|
||||
20250214,184300,409481080,3260,3260,3260,3260,0
|
||||
20250214,184200,409481080,3260,3260,3260,3260,0
|
||||
20250214,184100,409481080,3260,3260,3260,3260,0
|
||||
20250214,184000,409481080,3260,3260,3260,3260,651
|
||||
20250214,183900,409481080,3260,3260,3260,3260,0
|
||||
20250214,183800,409481080,3260,3260,3260,3260,0
|
||||
20250214,183700,409481080,3260,3260,3260,3260,0
|
||||
20250214,183600,409481080,3260,3260,3260,3260,0
|
||||
20250214,183500,409481080,3260,3260,3260,3260,0
|
||||
20250214,183400,409481080,3260,3260,3260,3260,0
|
||||
20250214,183300,409481080,3260,3260,3260,3260,0
|
||||
20250214,183200,409481080,3260,3260,3260,3260,0
|
||||
20250214,183100,409481080,3260,3260,3260,3260,0
|
||||
20250214,183000,409481080,3260,3260,3260,3260,0
|
||||
20250214,182900,409481080,3260,3260,3260,3260,0
|
||||
20250214,182800,409481080,3260,3260,3260,3260,0
|
||||
20250214,182700,409481080,3260,3260,3260,3260,0
|
||||
20250214,182600,409481080,3260,3260,3260,3260,0
|
||||
20250214,182500,409481080,3260,3260,3260,3260,0
|
||||
20250214,182400,409481080,3260,3260,3260,3260,0
|
||||
20250214,182300,409481080,3260,3260,3260,3260,0
|
||||
20250214,182200,409481080,3260,3260,3260,3260,0
|
||||
20250214,182100,409481080,3260,3260,3260,3260,0
|
||||
20250214,182000,409481080,3260,3260,3260,3260,0
|
||||
20250214,181900,409481080,3260,3260,3260,3260,0
|
||||
20250214,181800,409481080,3260,3260,3260,3260,0
|
||||
20250214,181700,409481080,3260,3260,3260,3260,0
|
||||
20250214,181600,409481080,3260,3260,3260,3260,0
|
||||
20250214,181500,409481080,3260,3260,3260,3260,0
|
||||
20250214,181400,409481080,3260,3260,3260,3260,0
|
||||
20250214,181300,409481080,3260,3260,3260,3260,0
|
||||
20250214,181200,409481080,3260,3260,3260,3260,0
|
||||
20250214,181100,409481080,3260,3260,3260,3260,0
|
||||
20250214,181000,409481080,3260,3260,3260,3260,651
|
||||
20250214,180900,409481080,3260,3260,3260,3260,0
|
||||
20250214,180800,409481080,3260,3260,3260,3260,0
|
||||
20250214,180700,409481080,3260,3260,3260,3260,0
|
||||
20250214,180600,409481080,3260,3260,3260,3260,0
|
||||
20250214,180500,409481080,3260,3260,3260,3260,0
|
||||
20250214,180400,409481080,3260,3260,3260,3260,0
|
||||
20250214,180300,409481080,3260,3260,3260,3260,0
|
||||
20250214,180200,409481080,3260,3260,3260,3260,0
|
||||
20250214,180100,409481080,3260,3260,3260,3260,0
|
||||
20250214,180000,409481080,3260,3260,3260,3260,0
|
||||
20250214,175900,409481080,3260,3260,3260,3260,0
|
||||
20250214,175800,409481080,3260,3260,3260,3260,0
|
||||
20250214,175700,409481080,3260,3260,3260,3260,0
|
||||
20250214,175600,409481080,3260,3260,3260,3260,0
|
||||
20250214,175500,409481080,3260,3260,3260,3260,0
|
||||
20250214,175400,409481080,3260,3260,3260,3260,0
|
||||
20250214,175300,409481080,3260,3260,3260,3260,0
|
||||
20250214,175200,409481080,3260,3260,3260,3260,0
|
||||
20250214,175100,409481080,3260,3260,3260,3260,0
|
||||
20250214,175000,409481080,3260,3260,3260,3260,0
|
||||
20250214,174900,409481080,3260,3260,3260,3260,0
|
||||
20250214,174800,409481080,3260,3260,3260,3260,0
|
||||
20250214,174700,409481080,3260,3260,3260,3260,0
|
||||
20250214,174600,409481080,3260,3260,3260,3260,0
|
||||
20250214,174500,409481080,3260,3260,3260,3260,0
|
||||
20250214,174400,409481080,3260,3260,3260,3260,0
|
||||
20250214,174300,409481080,3260,3260,3260,3260,0
|
||||
20250214,174200,409481080,3260,3260,3260,3260,0
|
||||
20250214,174100,409481080,3260,3260,3260,3260,0
|
||||
20250214,174000,409481080,3260,3260,3260,3260,651
|
||||
20250214,173900,409481080,3260,3260,3260,3260,0
|
||||
20250214,173800,409481080,3260,3260,3260,3260,0
|
||||
20250214,173700,409481080,3260,3260,3260,3260,0
|
||||
20250214,173600,409481080,3260,3260,3260,3260,0
|
||||
20250214,173500,409481080,3260,3260,3260,3260,0
|
||||
20250214,173400,409481080,3260,3260,3260,3260,0
|
||||
20250214,173300,409481080,3260,3260,3260,3260,0
|
||||
20250214,173200,409481080,3260,3260,3260,3260,0
|
||||
20250214,173100,409481080,3260,3260,3260,3260,0
|
||||
20250214,173000,409481080,3260,3260,3260,3260,0
|
||||
20250214,172900,409481080,3260,3260,3260,3260,0
|
||||
20250214,172800,409481080,3260,3260,3260,3260,0
|
||||
20250214,172700,409481080,3260,3260,3260,3260,0
|
||||
20250214,172600,409481080,3260,3260,3260,3260,0
|
||||
20250214,172500,409481080,3260,3260,3260,3260,0
|
||||
20250214,172400,409481080,3260,3260,3260,3260,0
|
||||
20250214,172300,409481080,3260,3260,3260,3260,0
|
||||
20250214,172200,409481080,3260,3260,3260,3260,0
|
||||
20250214,172100,409481080,3260,3260,3260,3260,0
|
||||
20250214,172000,409481080,3260,3260,3260,3260,0
|
||||
20250214,171900,409481080,3260,3260,3260,3260,0
|
||||
20250214,171800,409481080,3260,3260,3260,3260,0
|
||||
20250214,171700,409481080,3260,3260,3260,3260,0
|
||||
20250214,171600,409481080,3260,3260,3260,3260,0
|
||||
20250214,171500,409481080,3260,3260,3260,3260,0
|
||||
20250214,171400,409481080,3260,3260,3260,3260,0
|
||||
20250214,171300,409481080,3260,3260,3260,3260,0
|
||||
20250214,171200,409481080,3260,3260,3260,3260,0
|
||||
20250214,171100,409481080,3260,3260,3260,3260,0
|
||||
20250214,171000,409481080,3260,3260,3260,3260,651
|
||||
20250214,170900,409481080,3260,3260,3260,3260,0
|
||||
20250214,170800,409481080,3260,3260,3260,3260,0
|
||||
20250214,170700,409481080,3260,3260,3260,3260,0
|
||||
20250214,170600,409481080,3260,3260,3260,3260,0
|
||||
20250214,170500,409481080,3260,3260,3260,3260,0
|
||||
20250214,170400,409481080,3260,3260,3260,3260,0
|
||||
20250214,170300,409481080,3260,3260,3260,3260,0
|
||||
20250214,170200,409481080,3260,3260,3260,3260,0
|
||||
20250214,170100,409481080,3260,3260,3260,3260,0
|
||||
20250214,170000,409481080,3260,3260,3260,3260,0
|
||||
20250214,165900,409481080,3260,3260,3260,3260,0
|
||||
20250214,165800,409481080,3260,3260,3260,3260,0
|
||||
20250214,165700,409481080,3260,3260,3260,3260,0
|
||||
20250214,165600,409481080,3260,3260,3260,3260,0
|
||||
20250214,165500,409481080,3260,3260,3260,3260,0
|
||||
20250214,165400,409481080,3260,3260,3260,3260,0
|
||||
20250214,165300,409481080,3260,3260,3260,3260,0
|
||||
20250214,165200,409481080,3260,3260,3260,3260,0
|
||||
20250214,165100,409481080,3260,3260,3260,3260,0
|
||||
20250214,165000,409481080,3260,3260,3260,3260,0
|
||||
20250214,164900,409481080,3260,3260,3260,3260,0
|
||||
20250214,164800,409481080,3260,3260,3260,3260,0
|
||||
20250214,164700,409481080,3260,3260,3260,3260,0
|
||||
20250214,164600,409481080,3260,3260,3260,3260,0
|
||||
20250214,164500,409481080,3260,3260,3260,3260,0
|
||||
20250214,164400,409481080,3260,3260,3260,3260,0
|
||||
20250214,164300,409481080,3260,3260,3260,3260,0
|
||||
20250214,164200,409481080,3260,3260,3260,3260,0
|
||||
20250214,164100,409481080,3260,3260,3260,3260,0
|
||||
20250214,164000,409481080,3260,3260,3260,3260,651
|
||||
20250214,163900,409481080,3260,3260,3260,3260,0
|
||||
20250214,163800,409481080,3260,3260,3260,3260,0
|
||||
20250214,163700,409481080,3260,3260,3260,3260,0
|
||||
20250214,163600,409481080,3260,3260,3260,3260,0
|
||||
20250214,163500,409481080,3260,3260,3260,3260,0
|
||||
20250214,163400,409481080,3260,3260,3260,3260,0
|
||||
20250214,163300,409481080,3260,3260,3260,3260,0
|
||||
20250214,163200,409481080,3260,3260,3260,3260,0
|
||||
20250214,163100,409481080,3260,3260,3260,3260,0
|
||||
20250214,163000,409481080,3260,3260,3260,3260,0
|
||||
20250214,162900,409481080,3260,3260,3260,3260,0
|
||||
20250214,162800,409481080,3260,3260,3260,3260,0
|
||||
20250214,162700,409481080,3260,3260,3260,3260,0
|
||||
20250214,162600,409481080,3260,3260,3260,3260,0
|
||||
20250214,162500,409481080,3260,3260,3260,3260,0
|
||||
20250214,162400,409481080,3260,3260,3260,3260,0
|
||||
20250214,162300,409481080,3260,3260,3260,3260,0
|
||||
20250214,162200,409481080,3260,3260,3260,3260,0
|
||||
20250214,162100,409481080,3260,3260,3260,3260,0
|
||||
20250214,162000,409481080,3260,3260,3260,3260,0
|
||||
20250214,161900,409481080,3260,3260,3260,3260,0
|
||||
20250214,161800,409481080,3260,3260,3260,3260,0
|
||||
20250214,161700,409481080,3260,3260,3260,3260,0
|
||||
20250214,161600,409481080,3260,3260,3260,3260,0
|
||||
20250214,161500,409481080,3260,3260,3260,3260,0
|
||||
20250214,161400,409481080,3260,3260,3260,3260,0
|
||||
20250214,161300,409481080,3260,3260,3260,3260,0
|
||||
20250214,161200,409481080,3260,3260,3260,3260,0
|
||||
20250214,161100,409481080,3260,3260,3260,3260,0
|
||||
20250214,161000,409481080,3260,3260,3260,3260,651
|
||||
20250214,160900,409481080,3260,3260,3260,3260,0
|
||||
20250214,160800,409481080,3260,3260,3260,3260,0
|
||||
20250214,160700,409481080,3260,3260,3260,3260,0
|
||||
20250214,160600,409481080,3260,3260,3260,3260,0
|
||||
20250214,160500,409481080,3260,3260,3260,3260,0
|
||||
20250214,160400,409481080,3260,3260,3260,3260,0
|
||||
20250214,160300,409481080,3260,3260,3260,3260,0
|
||||
20250214,160200,409481080,3260,3260,3260,3260,0
|
||||
20250214,160100,409481080,3260,3260,3260,3260,0
|
||||
20250214,160000,409481080,3260,3260,3260,3260,0
|
||||
20250214,155900,409481080,3260,3260,3260,3260,0
|
||||
20250214,155800,409481080,3260,3260,3260,3260,0
|
||||
20250214,155700,409481080,3260,3260,3260,3260,0
|
||||
20250214,155600,409481080,3260,3260,3260,3260,0
|
||||
20250214,155500,409481080,3260,3260,3260,3260,0
|
||||
20250214,155400,409481080,3260,3260,3260,3260,0
|
||||
20250214,155300,409481080,3260,3260,3260,3260,0
|
||||
20250214,155200,409481080,3260,3260,3260,3260,0
|
||||
20250214,155100,409481080,3260,3260,3260,3260,0
|
||||
20250214,155000,409481080,3260,3260,3260,3260,0
|
||||
20250214,154900,409481080,3260,3260,3260,3260,0
|
||||
20250214,154800,409481080,3260,3260,3260,3260,0
|
||||
20250214,154700,409481080,3260,3260,3260,3260,0
|
||||
20250214,154600,409481080,3260,3260,3260,3260,0
|
||||
20250214,154500,409481080,3260,3260,3260,3260,0
|
||||
20250214,154400,409481080,3260,3260,3260,3260,0
|
||||
20250214,154300,409481080,3260,3260,3260,3260,0
|
||||
20250214,154200,409481080,3260,3260,3260,3260,0
|
||||
20250214,154100,409481080,3260,3260,3260,3260,0
|
||||
20250214,154000,409481080,3260,3260,3260,3260,651
|
||||
20250214,153900,409481080,3260,3260,3260,3260,0
|
||||
20250214,153800,409481080,3260,3260,3260,3260,0
|
||||
20250214,153700,409481080,3260,3260,3260,3260,0
|
||||
20250214,153600,409481080,3260,3260,3260,3260,0
|
||||
20250214,153500,409481080,3260,3260,3260,3260,0
|
||||
20250214,153400,409481080,3260,3260,3260,3260,0
|
||||
20250214,153300,409481080,3260,3260,3260,3260,0
|
||||
20250214,153200,409481080,3260,3260,3260,3260,0
|
||||
20250214,153100,409481080,3260,3260,3260,3260,0
|
||||
20250214,153000,409481080,3260,3260,3260,3260,651
|
||||
20250214,152900,407358820,3270,3270,3270,3270,0
|
||||
20250214,152800,407358820,3270,3270,3270,3270,0
|
||||
20250214,152700,407358820,3270,3270,3270,3270,0
|
||||
20250214,152600,407358820,3270,3270,3270,3270,0
|
||||
20250214,152500,407358820,3270,3270,3270,3270,0
|
||||
20250214,152400,407358820,3270,3270,3270,3270,0
|
||||
20250214,152300,407358820,3270,3270,3270,3270,0
|
||||
20250214,152200,407358820,3270,3270,3270,3270,0
|
||||
20250214,152100,407358820,3270,3270,3270,3270,0
|
||||
20250214,152000,407358820,3270,3270,3270,3270,0
|
||||
20250214,151900,407358820,3270,3270,3270,3270,0
|
||||
20250214,151800,407358820,3270,3270,3270,3270,10
|
||||
20250214,151700,407326120,3260,3260,3260,3260,0
|
||||
20250214,151600,407326120,3260,3260,3260,3260,0
|
||||
20250214,151500,407326120,3260,3260,3260,3260,0
|
||||
20250214,151400,407326120,3260,3260,3260,3260,0
|
||||
20250214,151300,407326120,3260,3265,3265,3255,644
|
||||
20250214,151200,405226670,3280,3265,3280,3265,10
|
||||
20250214,151100,405193955,3250,3250,3250,3250,0
|
||||
20250214,151000,405193955,3250,3250,3250,3250,0
|
||||
20250214,150900,405193955,3250,3255,3255,3250,454
|
||||
20250214,150800,403716200,3265,3265,3265,3265,0
|
||||
20250214,150700,403716200,3265,3265,3265,3265,0
|
||||
20250214,150600,403716200,3265,3265,3265,3265,4
|
||||
20250214,150500,403703140,3255,3255,3255,3255,23
|
||||
20250214,150400,403628275,3280,3265,3280,3265,500
|
||||
20250214,150300,401992860,3265,3265,3265,3265,0
|
||||
20250214,150200,401992860,3265,3265,3265,3265,1
|
||||
20250214,150100,401989595,3265,3265,3265,3265,0
|
||||
20250214,150000,401989595,3265,3265,3265,3265,135
|
||||
20250214,145900,401548820,3265,3265,3265,3265,0
|
||||
20250214,145800,401548820,3265,3265,3265,3265,0
|
||||
20250214,145700,401548820,3265,3265,3265,3265,0
|
||||
20250214,145600,401548820,3265,3265,3265,3265,92
|
||||
20250214,145500,401248440,3265,3260,3265,3260,461
|
||||
20250214,145400,399743990,3245,3245,3245,3245,1
|
||||
20250214,145300,399740745,3260,3255,3260,3255,100
|
||||
20250214,145200,399415180,3255,3255,3255,3255,3
|
||||
20250214,145100,399405415,3250,3250,3250,3250,0
|
||||
20250214,145000,399405415,3250,3250,3250,3250,1
|
||||
20250214,144900,399402165,3265,3260,3265,3260,10
|
||||
20250214,144800,399369520,3250,3255,3265,3250,1397
|
||||
20250214,144700,394822985,3255,3255,3255,3255,0
|
||||
20250214,144600,394822985,3255,3255,3255,3255,200
|
||||
20250214,144500,394171985,3255,3255,3255,3255,0
|
||||
20250214,144400,394171985,3255,3255,3255,3255,11
|
||||
20250214,144300,394136180,3255,3255,3255,3255,100
|
||||
20250214,144200,393810680,3255,3255,3255,3255,0
|
||||
20250214,144100,393810680,3255,3255,3255,3255,306
|
||||
20250214,144000,392814650,3255,3255,3255,3255,0
|
||||
20250214,143900,392814650,3255,3255,3255,3255,32
|
||||
20250214,143800,392710490,3255,3255,3255,3255,0
|
||||
20250214,143700,392710490,3255,3255,3255,3255,0
|
||||
20250214,143600,392710490,3255,3255,3255,3255,310
|
||||
20250214,143500,391701440,3250,3250,3250,3250,0
|
||||
20250214,143400,391701440,3250,3250,3250,3250,40
|
||||
20250214,143300,391571440,3250,3250,3250,3250,0
|
||||
20250214,143200,391571440,3250,3250,3250,3250,86
|
||||
20250214,143100,391291940,3250,3250,3250,3250,5
|
||||
20250214,143000,391275690,3250,3250,3250,3250,0
|
||||
20250214,142900,391275690,3250,3250,3250,3250,0
|
||||
20250214,142800,391275690,3250,3250,3250,3250,0
|
||||
20250214,142700,391275690,3250,3250,3250,3250,108
|
||||
20250214,142600,390924690,3250,3250,3250,3250,11
|
||||
20250214,142500,390888940,3255,3255,3255,3255,4
|
||||
20250214,142400,390875920,3260,3250,3260,3250,1400
|
||||
20250214,142300,386318020,3245,3245,3245,3245,0
|
||||
20250214,142200,386318020,3245,3245,3245,3245,0
|
||||
20250214,142100,386318020,3245,3245,3245,3245,0
|
||||
20250214,142000,386318020,3245,3245,3245,3245,0
|
||||
20250214,141900,386318020,3245,3245,3245,3245,247
|
||||
20250214,141800,385516505,3245,3245,3245,3245,0
|
||||
20250214,141700,385516505,3245,3245,3245,3245,0
|
||||
20250214,141600,385516505,3245,3245,3245,3245,0
|
||||
20250214,141500,385516505,3245,3245,3245,3245,0
|
||||
20250214,141400,385516505,3245,3245,3245,3245,0
|
||||
20250214,141300,385516505,3245,3245,3245,3245,31
|
||||
20250214,141200,385415910,3245,3245,3245,3245,0
|
||||
20250214,141100,385415910,3245,3245,3245,3245,0
|
||||
20250214,141000,385415910,3245,3245,3245,3245,0
|
||||
20250214,140900,385415910,3245,3245,3245,3245,0
|
||||
20250214,140800,385415910,3245,3245,3245,3245,0
|
||||
20250214,140700,385415910,3245,3245,3245,3245,40
|
||||
20250214,140600,385286110,3245,3245,3245,3245,0
|
||||
20250214,140500,385286110,3245,3245,3245,3245,20
|
||||
20250214,140400,385221210,3245,3245,3245,3245,0
|
||||
20250214,140300,385221210,3245,3245,3245,3245,138
|
||||
20250214,140200,384773400,3245,3245,3245,3245,1
|
||||
20250214,140100,384770155,3245,3245,3245,3245,0
|
||||
20250214,140000,384770155,3245,3245,3245,3245,0
|
||||
20250214,135900,384770155,3245,3245,3245,3245,73
|
||||
20250214,135800,384533270,3240,3240,3240,3240,0
|
||||
20250214,135700,384533270,3240,3240,3240,3240,75
|
||||
20250214,135600,384290270,3240,3240,3240,3240,0
|
||||
20250214,135500,384290270,3240,3240,3240,3240,1
|
||||
20250214,135400,384287030,3240,3240,3240,3240,0
|
||||
20250214,135300,384287030,3240,3240,3240,3240,0
|
||||
20250214,135200,384287030,3240,3240,3240,3240,403
|
||||
20250214,135100,382981310,3240,3240,3240,3240,1
|
||||
20250214,135000,382978070,3240,3240,3240,3240,0
|
||||
20250214,134900,382978070,3240,3240,3240,3240,0
|
||||
20250214,134800,382978070,3240,3240,3240,3240,0
|
||||
20250214,134700,382978070,3240,3240,3240,3240,19
|
||||
20250214,134600,382916510,3240,3240,3240,3240,84
|
||||
20250214,134500,382644350,3240,3240,3240,3240,0
|
||||
20250214,134400,382644350,3240,3240,3240,3240,120
|
||||
20250214,134300,382255550,3240,3240,3240,3240,1
|
||||
20250214,134200,382252310,3245,3245,3245,3245,279
|
||||
20250214,134100,381346955,3240,3240,3240,3240,118
|
||||
20250214,134000,380964635,3240,3250,3250,3240,731
|
||||
20250214,133900,378590905,3255,3260,3260,3255,208
|
||||
20250214,133800,377913180,3260,3260,3260,3260,0
|
||||
20250214,133700,377913180,3260,3260,3260,3260,82
|
||||
20250214,133600,377645860,3260,3260,3260,3260,0
|
||||
20250214,133500,377645860,3260,3260,3260,3260,1
|
||||
20250214,133400,377642600,3260,3260,3260,3260,0
|
||||
20250214,133300,377642600,3260,3260,3260,3260,0
|
||||
20250214,133200,377642600,3260,3260,3260,3260,353
|
||||
20250214,133100,376491820,3260,3260,3260,3260,0
|
||||
20250214,133000,376491820,3260,3260,3260,3260,210
|
||||
20250214,132900,375807220,3260,3260,3260,3260,0
|
||||
20250214,132800,375807220,3260,3260,3260,3260,5
|
||||
20250214,132700,375790920,3260,3260,3260,3260,10
|
||||
20250214,132600,375758320,3260,3260,3260,3260,0
|
||||
20250214,132500,375758320,3260,3260,3260,3260,453
|
||||
20250214,132400,374281540,3260,3260,3260,3260,0
|
||||
20250214,132300,374281540,3260,3260,3260,3260,0
|
||||
20250214,132200,374281540,3260,3260,3260,3260,0
|
||||
20250214,132100,374281540,3260,3260,3260,3260,0
|
||||
20250214,132000,374281540,3260,3265,3265,3260,281
|
||||
20250214,131900,373364125,3270,3270,3270,3270,0
|
||||
20250214,131800,373364125,3270,3270,3270,3270,4
|
||||
20250214,131700,373351045,3265,3265,3265,3265,0
|
||||
20250214,131600,373351045,3265,3265,3265,3265,0
|
||||
20250214,131500,373351045,3265,3265,3265,3265,0
|
||||
20250214,131400,373351045,3265,3265,3265,3265,1
|
||||
20250214,131300,373347780,3265,3265,3265,3265,399
|
||||
20250214,131200,372045045,3265,3265,3265,3265,0
|
||||
20250214,131100,372045045,3265,3265,3265,3265,0
|
||||
20250214,131000,372045045,3265,3265,3265,3265,0
|
||||
20250214,130900,372045045,3265,3265,3265,3265,0
|
||||
20250214,130800,372045045,3265,3265,3265,3265,0
|
||||
20250214,130700,372045045,3265,3265,3265,3265,167
|
||||
20250214,130600,371499790,3265,3265,3265,3265,0
|
||||
20250214,130500,371499790,3265,3265,3265,3265,16
|
||||
20250214,130400,371447550,3265,3265,3265,3265,281
|
||||
20250214,130300,370530085,3265,3265,3265,3265,368
|
||||
20250214,130200,369328565,3265,3265,3265,3265,0
|
||||
20250214,130100,369328565,3265,3265,3265,3265,0
|
||||
20250214,130000,369328565,3265,3265,3265,3265,0
|
||||
20250214,125900,369328565,3265,3265,3265,3265,0
|
||||
20250214,125800,369328565,3265,3265,3265,3265,0
|
||||
20250214,125700,369328565,3265,3265,3265,3265,0
|
||||
20250214,125600,369328565,3265,3265,3265,3265,0
|
||||
20250214,125500,369328565,3265,3265,3265,3265,15
|
||||
20250214,125400,369279590,3265,3265,3265,3265,1
|
||||
20250214,125300,369276325,3265,3265,3265,3265,0
|
||||
20250214,125200,369276325,3265,3265,3265,3265,40
|
||||
20250214,125100,369145725,3265,3265,3265,3265,0
|
||||
20250214,125000,369145725,3265,3265,3265,3265,0
|
||||
20250214,124900,369145725,3265,3265,3265,3265,55
|
||||
20250214,124800,368966150,3280,3280,3280,3280,0
|
||||
20250214,124700,368966150,3280,3285,3285,3280,2783
|
||||
20250214,124600,359837660,3280,3280,3280,3280,50
|
||||
20250214,124500,359673660,3280,3280,3280,3280,970
|
||||
20250214,124400,356492060,3280,3280,3280,3280,0
|
||||
20250214,124300,356492060,3280,3280,3280,3280,0
|
||||
20250214,124200,356492060,3280,3270,3280,3270,2552
|
||||
20250214,124100,348121520,3270,3270,3270,3270,0
|
||||
20250214,124000,348121520,3270,3270,3270,3270,26
|
||||
20250214,123900,348036500,3270,3270,3270,3270,0
|
||||
20250214,123800,348036500,3270,3270,3270,3270,0
|
||||
20250214,123700,348036500,3270,3270,3275,3270,531
|
||||
20250214,123600,346298625,3270,3270,3270,3270,50
|
||||
20250214,123500,346135125,3270,3270,3270,3270,0
|
||||
20250214,123400,346135125,3270,3270,3270,3270,0
|
||||
20250214,123300,346135125,3270,3270,3270,3270,0
|
||||
20250214,123200,346135125,3270,3270,3270,3270,235
|
||||
20250214,123100,345366675,3270,3270,3270,3270,0
|
||||
20250214,123000,345366675,3270,3270,3270,3270,0
|
||||
20250214,122900,345366675,3270,3270,3270,3270,26
|
||||
20250214,122800,345281655,3270,3270,3270,3270,1
|
||||
20250214,122700,345278385,3265,3265,3265,3265,7
|
||||
20250214,122600,345255530,3265,3265,3265,3265,0
|
||||
20250214,122500,345255530,3265,3265,3265,3265,0
|
||||
20250214,122400,345255530,3265,3265,3265,3265,90
|
||||
20250214,122300,344961680,3260,3260,3260,3260,0
|
||||
20250214,122200,344961680,3260,3260,3260,3260,0
|
||||
20250214,122100,344961680,3260,3260,3260,3260,0
|
||||
20250214,122000,344961680,3260,3260,3260,3260,0
|
||||
20250214,121900,344961680,3260,3260,3260,3260,0
|
||||
20250214,121800,344961680,3260,3260,3260,3260,146
|
||||
20250214,121700,344485720,3260,3260,3260,3260,77
|
||||
20250214,121600,344234700,3260,3260,3260,3260,0
|
||||
20250214,121500,344234700,3260,3265,3265,3260,123
|
||||
20250214,121400,343833125,3265,3270,3270,3265,961
|
||||
20250214,121300,340692050,3270,3270,3270,3270,0
|
||||
20250214,121200,340692050,3270,3270,3270,3270,0
|
||||
20250214,121100,340692050,3270,3270,3270,3270,0
|
||||
20250214,121000,340692050,3270,3270,3270,3270,0
|
||||
20250214,120900,340692050,3270,3270,3270,3270,0
|
||||
20250214,120800,340692050,3270,3270,3270,3270,0
|
||||
20250214,120700,340692050,3270,3270,3270,3270,0
|
||||
20250214,120600,340692050,3270,3270,3270,3270,0
|
||||
20250214,120500,340692050,3270,3270,3270,3270,0
|
||||
20250214,120400,340692050,3270,3270,3270,3270,0
|
||||
20250214,120300,340692050,3270,3270,3270,3270,0
|
||||
20250214,120200,340692050,3270,3270,3270,3270,128
|
||||
20250214,120100,340273490,3270,3270,3270,3270,0
|
||||
20250214,120000,340273490,3270,3270,3270,3270,0
|
||||
20250214,115900,340273490,3270,3270,3270,3270,0
|
||||
20250214,115800,340273490,3270,3270,3270,3270,133
|
||||
20250214,115700,339838580,3265,3265,3265,3265,0
|
||||
20250214,115600,339838580,3265,3265,3265,3265,0
|
||||
20250214,115500,339838580,3265,3265,3265,3265,0
|
||||
20250214,115400,339838580,3265,3265,3265,3265,0
|
||||
20250214,115300,339838580,3265,3265,3265,3265,0
|
||||
20250214,115200,339838580,3265,3265,3265,3265,198
|
||||
20250214,115100,339192110,3265,3265,3265,3265,78
|
||||
20250214,115000,338937440,3270,3270,3270,3270,0
|
||||
20250214,114900,338937440,3270,3270,3270,3270,0
|
||||
20250214,114800,338937440,3270,3270,3270,3270,0
|
||||
20250214,114700,338937440,3270,3270,3270,3270,424
|
||||
20250214,114600,337550960,3270,3270,3270,3270,0
|
||||
20250214,114500,337550960,3270,3275,3275,3270,344
|
||||
20250214,114400,336426065,3275,3275,3275,3275,12
|
||||
20250214,114300,336386765,3270,3270,3270,3270,0
|
||||
20250214,114200,336386765,3270,3270,3270,3270,227
|
||||
20250214,114100,335644475,3270,3270,3270,3270,0
|
||||
20250214,114000,335644475,3270,3265,3270,3265,130
|
||||
20250214,113900,335219675,3265,3265,3265,3265,0
|
||||
20250214,113800,335219675,3265,3265,3265,3265,0
|
||||
20250214,113700,335219675,3265,3265,3265,3265,248
|
||||
20250214,113600,334409955,3265,3265,3265,3265,0
|
||||
20250214,113500,334409955,3265,3265,3265,3265,27
|
||||
20250214,113400,334321800,3270,3270,3270,3270,0
|
||||
20250214,113300,334321800,3270,3270,3270,3270,112
|
||||
20250214,113200,333955560,3270,3270,3270,3270,288
|
||||
20250214,113100,333013800,3270,3270,3270,3270,2366
|
||||
20250214,113000,325276980,3270,3270,3270,3270,20
|
||||
20250214,112900,325211580,3290,3270,3290,3270,70
|
||||
20250214,112800,324981665,3255,3255,3255,3255,0
|
||||
20250214,112700,324981665,3255,3255,3255,3255,18
|
||||
20250214,112600,324923075,3250,3250,3250,3250,0
|
||||
20250214,112500,324923075,3250,3260,3260,3250,4
|
||||
20250214,112400,324910065,3265,3260,3265,3260,705
|
||||
20250214,112300,322611710,3260,3260,3260,3260,35
|
||||
20250214,112200,322497610,3260,3260,3260,3255,465
|
||||
20250214,112100,320981715,3260,3260,3260,3260,0
|
||||
20250214,112000,320981715,3260,3260,3260,3260,0
|
||||
20250214,111900,320981715,3260,3260,3260,3260,0
|
||||
20250214,111800,320981715,3260,3260,3260,3260,232
|
||||
20250214,111700,320225395,3260,3260,3260,3260,290
|
||||
20250214,111600,319279995,3260,3240,3260,3240,3914
|
||||
20250214,111500,306562315,3235,3235,3235,3235,0
|
||||
20250214,111400,306562315,3235,3235,3235,3235,0
|
||||
20250214,111300,306562315,3235,3235,3235,3235,0
|
||||
20250214,111200,306562315,3235,3235,3235,3235,165
|
||||
20250214,111100,306028540,3225,3225,3225,3225,0
|
||||
20250214,111000,306028540,3225,3225,3225,3225,0
|
||||
20250214,110900,306028540,3225,3225,3225,3225,0
|
||||
20250214,110800,306028540,3225,3225,3225,3225,21
|
||||
20250214,110700,305960815,3225,3225,3225,3225,0
|
||||
20250214,110600,305960815,3225,3225,3230,3225,156
|
||||
20250214,110500,305457220,3225,3225,3225,3225,0
|
||||
20250214,110400,305457220,3225,3225,3225,3225,100
|
||||
20250214,110300,305134720,3225,3225,3225,3225,0
|
||||
20250214,110200,305134720,3225,3225,3225,3225,0
|
||||
20250214,110100,305134720,3225,3225,3225,3225,0
|
||||
20250214,110000,305134720,3225,3225,3225,3225,0
|
||||
20250214,105900,305134720,3225,3225,3225,3225,0
|
||||
20250214,105800,305134720,3225,3225,3225,3225,0
|
||||
20250214,105700,305134720,3225,3225,3225,3225,2
|
||||
20250214,105600,305128270,3225,3225,3225,3225,18
|
||||
20250214,105500,305070220,3235,3235,3235,3235,0
|
||||
20250214,105400,305070220,3235,3235,3235,3235,50
|
||||
20250214,105300,304908470,3235,3235,3235,3235,30
|
||||
20250214,105200,304811420,3235,3235,3235,3235,783
|
||||
20250214,105100,302278415,3235,3235,3235,3235,0
|
||||
20250214,105000,302278415,3235,3235,3235,3235,28
|
||||
20250214,104900,302187835,3240,3240,3240,3240,0
|
||||
20250214,104800,302187835,3240,3240,3240,3240,0
|
||||
20250214,104700,302187835,3240,3215,3240,3215,4748
|
||||
20250214,104600,286877440,3210,3210,3210,3210,250
|
||||
20250214,104500,286074940,3215,3215,3215,3215,70
|
||||
20250214,104400,285849890,3210,3210,3210,3210,0
|
||||
20250214,104300,285849890,3210,3210,3210,3210,0
|
||||
20250214,104200,285849890,3210,3210,3210,3210,0
|
||||
20250214,104100,285849890,3210,3210,3210,3210,0
|
||||
20250214,104000,285849890,3210,3210,3210,3210,385
|
||||
20250214,103900,284614040,3200,3200,3200,3200,1000
|
||||
20250214,103800,281414040,3200,3200,3200,3200,0
|
||||
20250214,103700,281414040,3200,3200,3200,3200,0
|
||||
20250214,103600,281414040,3200,3190,3200,3190,1527
|
||||
20250214,103500,276535190,3185,3185,3185,3185,0
|
||||
20250214,103400,276535190,3185,3185,3185,3185,0
|
||||
20250214,103300,276535190,3185,3185,3185,3185,29
|
||||
20250214,103200,276442825,3185,3200,3200,3185,3011
|
||||
20250214,103100,266852345,3200,3200,3200,3200,10
|
||||
20250214,103000,266820345,3200,3205,3205,3200,219
|
||||
20250214,102900,266119445,3210,3225,3225,3210,644
|
||||
20250214,102800,264052055,3230,3230,3230,3230,105
|
||||
20250214,102700,263712905,3235,3235,3235,3235,1
|
||||
20250214,102600,263709670,3235,3210,3250,3210,5019
|
||||
20250214,102500,247478335,3190,3200,3200,3190,1912
|
||||
20250214,102400,241375535,3220,3205,3220,3205,5000
|
||||
20250214,102300,225286045,3190,3190,3190,3190,0
|
||||
20250214,102200,225286045,3190,3190,3190,3190,0
|
||||
20250214,102100,225286045,3190,3190,3190,3190,200
|
||||
20250214,102000,224648045,3185,3185,3185,3185,0
|
||||
20250214,101900,224648045,3185,3185,3185,3185,1132
|
||||
20250214,101800,221042625,3180,3180,3180,3180,588
|
||||
20250214,101700,219172785,3175,3175,3175,3175,0
|
||||
20250214,101600,219172785,3175,3180,3180,3175,872
|
||||
20250214,101500,216403690,3185,3190,3190,3185,1773
|
||||
20250214,101400,210751275,3190,3190,3190,3190,0
|
||||
20250214,101300,210751275,3190,3195,3195,3190,1808
|
||||
20250214,101200,204983470,3210,3210,3210,3210,2
|
||||
20250214,101100,204977050,3195,3195,3195,3195,1000
|
||||
20250214,101000,201782050,3215,3215,3215,3215,1
|
||||
20250214,100900,201778835,3195,3200,3200,3195,200
|
||||
20250214,100800,201139820,3195,3195,3195,3195,445
|
||||
20250214,100700,199718045,3190,3190,3190,3190,4
|
||||
20250214,100600,199705285,3195,3195,3195,3195,0
|
||||
20250214,100500,199705285,3195,3195,3195,3195,0
|
||||
20250214,100400,199705285,3195,3195,3195,3195,154
|
||||
20250214,100300,199213255,3195,3195,3195,3195,15
|
||||
20250214,100200,199165330,3195,3195,3195,3195,80
|
||||
20250214,100100,198909730,3195,3195,3195,3195,21
|
||||
20250214,100000,198842635,3195,3195,3195,3195,0
|
||||
20250214,095900,198842635,3195,3195,3195,3195,0
|
||||
20250214,095800,198842635,3195,3195,3195,3195,151
|
||||
20250214,095700,198360190,3195,3195,3195,3195,50
|
||||
20250214,095600,198200440,3190,3175,3190,3175,1029
|
||||
20250214,095500,194924700,3175,3175,3175,3175,0
|
||||
20250214,095400,194924700,3175,3170,3175,3165,728
|
||||
20250214,095300,192620150,3175,3175,3175,3175,106
|
||||
20250214,095200,192283600,3180,3180,3180,3180,16
|
||||
20250214,095100,192232720,3180,3180,3180,3180,2
|
||||
20250214,095000,192226360,3190,3175,3195,3175,1175
|
||||
20250214,094900,188483115,3175,3170,3175,3155,4758
|
||||
20250214,094800,173424580,3175,3170,3175,3170,56
|
||||
20250214,094700,173247055,3175,3195,3195,3175,6230
|
||||
20250214,094600,153448440,3195,3195,3195,3195,52
|
||||
20250214,094500,153282300,3195,3190,3195,3175,2941
|
||||
20250214,094400,143925550,3195,3195,3195,3195,13
|
||||
20250214,094300,143884015,3185,3185,3185,3185,0
|
||||
20250214,094200,143884015,3185,3190,3190,3185,151
|
||||
20250214,094100,143402825,3190,3190,3190,3190,0
|
||||
20250214,094000,143402825,3190,3190,3190,3190,2
|
||||
20250214,093900,143396445,3190,3190,3190,3190,159
|
||||
20250214,093800,142889235,3200,3200,3200,3200,0
|
||||
20250214,093700,142889235,3200,3200,3200,3200,210
|
||||
20250214,093600,142217235,3240,3240,3240,3240,0
|
||||
20250214,093500,142217235,3240,3220,3240,3220,500
|
||||
20250214,093400,140602035,3220,3195,3220,3185,6305
|
||||
20250214,093300,120489695,3195,3200,3205,3195,115
|
||||
20250214,093200,120122135,3200,3220,3220,3200,2788
|
||||
20250214,093100,111166765,3250,3225,3250,3225,200
|
||||
20250214,093000,110520060,3215,3220,3220,3215,138
|
||||
20250214,092900,110075980,3245,3245,3245,3245,0
|
||||
20250214,092800,110075980,3245,3245,3245,3245,0
|
||||
20250214,092700,110075980,3245,3235,3245,3235,500
|
||||
20250214,092600,108457260,3235,3215,3235,3210,683
|
||||
20250214,092500,106263695,3215,3215,3215,3215,608
|
||||
20250214,092400,104308975,3215,3215,3215,3215,0
|
||||
20250214,092300,104308975,3215,3215,3215,3215,172
|
||||
20250214,092200,103755995,3215,3210,3255,3200,2038
|
||||
20250214,092100,97185070,3205,3210,3215,3205,970
|
||||
20250214,092000,94076070,3215,3240,3240,3210,4006
|
||||
20250214,091900,81201925,3240,3240,3240,3240,1
|
||||
20250214,091800,81198685,3255,3255,3255,3255,0
|
||||
20250214,091700,81198685,3255,3235,3255,3235,500
|
||||
20250214,091600,79575590,3255,3225,3255,3205,5420
|
||||
20250214,091500,62120930,3255,3200,3255,3200,2395
|
||||
20250214,091400,54408600,3200,3210,3210,3200,4972
|
||||
20250214,091300,38484290,3210,3220,3220,3210,1360
|
||||
20250214,091200,34107275,3220,3220,3220,3220,5
|
||||
20250214,091100,34091175,3210,3240,3255,3210,1400
|
||||
20250214,091000,29584055,3240,3240,3240,3240,200
|
||||
20250214,090900,28936055,3240,3240,3240,3240,0
|
||||
20250214,090800,28936055,3240,3260,3260,3240,3034
|
||||
20250214,090700,19090530,3265,3270,3270,3265,507
|
||||
20250214,090600,17433565,3275,3280,3280,3275,807
|
||||
20250214,090500,14788140,3295,3295,3295,3295,2
|
||||
20250214,090400,14781550,3300,3300,3300,3300,150
|
||||
20250214,090300,14286550,3300,3295,3300,3295,42
|
||||
20250214,090200,14147965,3300,3260,3300,3260,64
|
||||
20250214,090100,13937945,3265,3265,3265,3265,578
|
||||
20250214,090000,12050775,3265,3265,3265,3265,1639
|
||||
|
Reference in New Issue
Block a user