Update 2025-02-14 2854 candle_min
This commit is contained in:
673
100660/min/candle-20250214.csv
Normal file
673
100660/min/candle-20250214.csv
Normal file
@@ -0,0 +1,673 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,201100,207293990,3930,3930,3930,3930,916
|
||||
20250214,201000,207293990,3930,3930,3930,3930,0
|
||||
20250214,200900,207293990,3930,3930,3930,3930,0
|
||||
20250214,200800,207293990,3930,3930,3930,3930,0
|
||||
20250214,200700,207293990,3930,3930,3930,3930,0
|
||||
20250214,200600,207293990,3930,3930,3930,3930,0
|
||||
20250214,200500,207293990,3930,3930,3930,3930,0
|
||||
20250214,200400,207293990,3930,3930,3930,3930,0
|
||||
20250214,200300,207293990,3930,3930,3930,3930,0
|
||||
20250214,200200,207293990,3930,3930,3930,3930,0
|
||||
20250214,200100,207293990,3930,3930,3930,3930,0
|
||||
20250214,200000,207293990,3930,3930,3930,3930,0
|
||||
20250214,195900,207293990,3930,3930,3930,3930,0
|
||||
20250214,195800,207293990,3930,3930,3930,3930,0
|
||||
20250214,195700,207293990,3930,3930,3930,3930,0
|
||||
20250214,195600,207293990,3930,3930,3930,3930,0
|
||||
20250214,195500,207293990,3930,3930,3930,3930,0
|
||||
20250214,195400,207293990,3930,3930,3930,3930,0
|
||||
20250214,195300,207293990,3930,3930,3930,3930,0
|
||||
20250214,195200,207293990,3930,3930,3930,3930,0
|
||||
20250214,195100,207293990,3930,3930,3930,3930,0
|
||||
20250214,195000,207293990,3930,3930,3930,3930,0
|
||||
20250214,194900,207293990,3930,3930,3930,3930,0
|
||||
20250214,194800,207293990,3930,3930,3930,3930,0
|
||||
20250214,194700,207293990,3930,3930,3930,3930,0
|
||||
20250214,194600,207293990,3930,3930,3930,3930,0
|
||||
20250214,194500,207293990,3930,3930,3930,3930,0
|
||||
20250214,194400,207293990,3930,3930,3930,3930,0
|
||||
20250214,194300,207293990,3930,3930,3930,3930,0
|
||||
20250214,194200,207293990,3930,3930,3930,3930,0
|
||||
20250214,194100,207293990,3930,3930,3930,3930,916
|
||||
20250214,194000,207293990,3930,3930,3930,3930,0
|
||||
20250214,193900,207293990,3930,3930,3930,3930,0
|
||||
20250214,193800,207293990,3930,3930,3930,3930,0
|
||||
20250214,193700,207293990,3930,3930,3930,3930,0
|
||||
20250214,193600,207293990,3930,3930,3930,3930,0
|
||||
20250214,193500,207293990,3930,3930,3930,3930,0
|
||||
20250214,193400,207293990,3930,3930,3930,3930,0
|
||||
20250214,193300,207293990,3930,3930,3930,3930,0
|
||||
20250214,193200,207293990,3930,3930,3930,3930,0
|
||||
20250214,193100,207293990,3930,3930,3930,3930,0
|
||||
20250214,193000,207293990,3930,3930,3930,3930,0
|
||||
20250214,192900,207293990,3930,3930,3930,3930,0
|
||||
20250214,192800,207293990,3930,3930,3930,3930,0
|
||||
20250214,192700,207293990,3930,3930,3930,3930,0
|
||||
20250214,192600,207293990,3930,3930,3930,3930,0
|
||||
20250214,192500,207293990,3930,3930,3930,3930,0
|
||||
20250214,192400,207293990,3930,3930,3930,3930,0
|
||||
20250214,192300,207293990,3930,3930,3930,3930,0
|
||||
20250214,192200,207293990,3930,3930,3930,3930,0
|
||||
20250214,192100,207293990,3930,3930,3930,3930,0
|
||||
20250214,192000,207293990,3930,3930,3930,3930,0
|
||||
20250214,191900,207293990,3930,3930,3930,3930,0
|
||||
20250214,191800,207293990,3930,3930,3930,3930,0
|
||||
20250214,191700,207293990,3930,3930,3930,3930,0
|
||||
20250214,191600,207293990,3930,3930,3930,3930,0
|
||||
20250214,191500,207293990,3930,3930,3930,3930,0
|
||||
20250214,191400,207293990,3930,3930,3930,3930,0
|
||||
20250214,191300,207293990,3930,3930,3930,3930,0
|
||||
20250214,191200,207293990,3930,3930,3930,3930,0
|
||||
20250214,191100,207293990,3930,3930,3930,3930,916
|
||||
20250214,191000,207293990,3930,3930,3930,3930,0
|
||||
20250214,190900,207293990,3930,3930,3930,3930,0
|
||||
20250214,190800,207293990,3930,3930,3930,3930,0
|
||||
20250214,190700,207293990,3930,3930,3930,3930,0
|
||||
20250214,190600,207293990,3930,3930,3930,3930,0
|
||||
20250214,190500,207293990,3930,3930,3930,3930,0
|
||||
20250214,190400,207293990,3930,3930,3930,3930,0
|
||||
20250214,190300,207293990,3930,3930,3930,3930,0
|
||||
20250214,190200,207293990,3930,3930,3930,3930,0
|
||||
20250214,190100,207293990,3930,3930,3930,3930,0
|
||||
20250214,190000,207293990,3930,3930,3930,3930,0
|
||||
20250214,185900,207293990,3930,3930,3930,3930,0
|
||||
20250214,185800,207293990,3930,3930,3930,3930,0
|
||||
20250214,185700,207293990,3930,3930,3930,3930,0
|
||||
20250214,185600,207293990,3930,3930,3930,3930,0
|
||||
20250214,185500,207293990,3930,3930,3930,3930,0
|
||||
20250214,185400,207293990,3930,3930,3930,3930,0
|
||||
20250214,185300,207293990,3930,3930,3930,3930,0
|
||||
20250214,185200,207293990,3930,3930,3930,3930,0
|
||||
20250214,185100,207293990,3930,3930,3930,3930,0
|
||||
20250214,185000,207293990,3930,3930,3930,3930,0
|
||||
20250214,184900,207293990,3930,3930,3930,3930,0
|
||||
20250214,184800,207293990,3930,3930,3930,3930,0
|
||||
20250214,184700,207293990,3930,3930,3930,3930,0
|
||||
20250214,184600,207293990,3930,3930,3930,3930,0
|
||||
20250214,184500,207293990,3930,3930,3930,3930,0
|
||||
20250214,184400,207293990,3930,3930,3930,3930,0
|
||||
20250214,184300,207293990,3930,3930,3930,3930,0
|
||||
20250214,184200,207293990,3930,3930,3930,3930,0
|
||||
20250214,184100,207293990,3930,3930,3930,3930,916
|
||||
20250214,184000,207293990,3930,3930,3930,3930,0
|
||||
20250214,183900,207293990,3930,3930,3930,3930,0
|
||||
20250214,183800,207293990,3930,3930,3930,3930,0
|
||||
20250214,183700,207293990,3930,3930,3930,3930,0
|
||||
20250214,183600,207293990,3930,3930,3930,3930,0
|
||||
20250214,183500,207293990,3930,3930,3930,3930,0
|
||||
20250214,183400,207293990,3930,3930,3930,3930,0
|
||||
20250214,183300,207293990,3930,3930,3930,3930,0
|
||||
20250214,183200,207293990,3930,3930,3930,3930,0
|
||||
20250214,183100,207293990,3930,3930,3930,3930,0
|
||||
20250214,183000,207293990,3930,3930,3930,3930,0
|
||||
20250214,182900,207293990,3930,3930,3930,3930,0
|
||||
20250214,182800,207293990,3930,3930,3930,3930,0
|
||||
20250214,182700,207293990,3930,3930,3930,3930,0
|
||||
20250214,182600,207293990,3930,3930,3930,3930,0
|
||||
20250214,182500,207293990,3930,3930,3930,3930,0
|
||||
20250214,182400,207293990,3930,3930,3930,3930,0
|
||||
20250214,182300,207293990,3930,3930,3930,3930,0
|
||||
20250214,182200,207293990,3930,3930,3930,3930,0
|
||||
20250214,182100,207293990,3930,3930,3930,3930,0
|
||||
20250214,182000,207293990,3930,3930,3930,3930,0
|
||||
20250214,181900,207293990,3930,3930,3930,3930,0
|
||||
20250214,181800,207293990,3930,3930,3930,3930,0
|
||||
20250214,181700,207293990,3930,3930,3930,3930,0
|
||||
20250214,181600,207293990,3930,3930,3930,3930,0
|
||||
20250214,181500,207293990,3930,3930,3930,3930,0
|
||||
20250214,181400,207293990,3930,3930,3930,3930,0
|
||||
20250214,181300,207293990,3930,3930,3930,3930,0
|
||||
20250214,181200,207293990,3930,3930,3930,3930,0
|
||||
20250214,181100,207293990,3930,3930,3930,3930,916
|
||||
20250214,181000,207293990,3930,3930,3930,3930,0
|
||||
20250214,180900,207293990,3930,3930,3930,3930,0
|
||||
20250214,180800,207293990,3930,3930,3930,3930,0
|
||||
20250214,180700,207293990,3930,3930,3930,3930,0
|
||||
20250214,180600,207293990,3930,3930,3930,3930,0
|
||||
20250214,180500,207293990,3930,3930,3930,3930,0
|
||||
20250214,180400,207293990,3930,3930,3930,3930,0
|
||||
20250214,180300,207293990,3930,3930,3930,3930,0
|
||||
20250214,180200,207293990,3930,3930,3930,3930,0
|
||||
20250214,180100,207293990,3930,3930,3930,3930,0
|
||||
20250214,180000,207293990,3930,3930,3930,3930,0
|
||||
20250214,175900,207293990,3930,3930,3930,3930,0
|
||||
20250214,175800,207293990,3930,3930,3930,3930,0
|
||||
20250214,175700,207293990,3930,3930,3930,3930,0
|
||||
20250214,175600,207293990,3930,3930,3930,3930,0
|
||||
20250214,175500,207293990,3930,3930,3930,3930,0
|
||||
20250214,175400,207293990,3930,3930,3930,3930,0
|
||||
20250214,175300,207293990,3930,3930,3930,3930,0
|
||||
20250214,175200,207293990,3930,3930,3930,3930,0
|
||||
20250214,175100,207293990,3930,3930,3930,3930,0
|
||||
20250214,175000,207293990,3930,3930,3930,3930,0
|
||||
20250214,174900,207293990,3930,3930,3930,3930,0
|
||||
20250214,174800,207293990,3930,3930,3930,3930,0
|
||||
20250214,174700,207293990,3930,3930,3930,3930,0
|
||||
20250214,174600,207293990,3930,3930,3930,3930,0
|
||||
20250214,174500,207293990,3930,3930,3930,3930,0
|
||||
20250214,174400,207293990,3930,3930,3930,3930,0
|
||||
20250214,174300,207293990,3930,3930,3930,3930,0
|
||||
20250214,174200,207293990,3930,3930,3930,3930,0
|
||||
20250214,174100,207293990,3930,3930,3930,3930,916
|
||||
20250214,174000,207293990,3930,3930,3930,3930,0
|
||||
20250214,173900,207293990,3930,3930,3930,3930,0
|
||||
20250214,173800,207293990,3930,3930,3930,3930,0
|
||||
20250214,173700,207293990,3930,3930,3930,3930,0
|
||||
20250214,173600,207293990,3930,3930,3930,3930,0
|
||||
20250214,173500,207293990,3930,3930,3930,3930,0
|
||||
20250214,173400,207293990,3930,3930,3930,3930,0
|
||||
20250214,173300,207293990,3930,3930,3930,3930,0
|
||||
20250214,173200,207293990,3930,3930,3930,3930,0
|
||||
20250214,173100,207293990,3930,3930,3930,3930,0
|
||||
20250214,173000,207293990,3930,3930,3930,3930,0
|
||||
20250214,172900,207293990,3930,3930,3930,3930,0
|
||||
20250214,172800,207293990,3930,3930,3930,3930,0
|
||||
20250214,172700,207293990,3930,3930,3930,3930,0
|
||||
20250214,172600,207293990,3930,3930,3930,3930,0
|
||||
20250214,172500,207293990,3930,3930,3930,3930,0
|
||||
20250214,172400,207293990,3930,3930,3930,3930,0
|
||||
20250214,172300,207293990,3930,3930,3930,3930,0
|
||||
20250214,172200,207293990,3930,3930,3930,3930,0
|
||||
20250214,172100,207293990,3930,3930,3930,3930,0
|
||||
20250214,172000,207293990,3930,3930,3930,3930,0
|
||||
20250214,171900,207293990,3930,3930,3930,3930,0
|
||||
20250214,171800,207293990,3930,3930,3930,3930,0
|
||||
20250214,171700,207293990,3930,3930,3930,3930,0
|
||||
20250214,171600,207293990,3930,3930,3930,3930,0
|
||||
20250214,171500,207293990,3930,3930,3930,3930,0
|
||||
20250214,171400,207293990,3930,3930,3930,3930,0
|
||||
20250214,171300,207293990,3930,3930,3930,3930,0
|
||||
20250214,171200,207293990,3930,3930,3930,3930,0
|
||||
20250214,171100,207293990,3930,3930,3930,3930,916
|
||||
20250214,171000,207293990,3930,3930,3930,3930,0
|
||||
20250214,170900,207293990,3930,3930,3930,3930,0
|
||||
20250214,170800,207293990,3930,3930,3930,3930,0
|
||||
20250214,170700,207293990,3930,3930,3930,3930,0
|
||||
20250214,170600,207293990,3930,3930,3930,3930,0
|
||||
20250214,170500,207293990,3930,3930,3930,3930,0
|
||||
20250214,170400,207293990,3930,3930,3930,3930,0
|
||||
20250214,170300,207293990,3930,3930,3930,3930,0
|
||||
20250214,170200,207293990,3930,3930,3930,3930,0
|
||||
20250214,170100,207293990,3930,3930,3930,3930,0
|
||||
20250214,170000,207293990,3930,3930,3930,3930,0
|
||||
20250214,165900,207293990,3930,3930,3930,3930,0
|
||||
20250214,165800,207293990,3930,3930,3930,3930,0
|
||||
20250214,165700,207293990,3930,3930,3930,3930,0
|
||||
20250214,165600,207293990,3930,3930,3930,3930,0
|
||||
20250214,165500,207293990,3930,3930,3930,3930,0
|
||||
20250214,165400,207293990,3930,3930,3930,3930,0
|
||||
20250214,165300,207293990,3930,3930,3930,3930,0
|
||||
20250214,165200,207293990,3930,3930,3930,3930,0
|
||||
20250214,165100,207293990,3930,3930,3930,3930,0
|
||||
20250214,165000,207293990,3930,3930,3930,3930,0
|
||||
20250214,164900,207293990,3930,3930,3930,3930,0
|
||||
20250214,164800,207293990,3930,3930,3930,3930,0
|
||||
20250214,164700,207293990,3930,3930,3930,3930,0
|
||||
20250214,164600,207293990,3930,3930,3930,3930,0
|
||||
20250214,164500,207293990,3930,3930,3930,3930,0
|
||||
20250214,164400,207293990,3930,3930,3930,3930,0
|
||||
20250214,164300,207293990,3930,3930,3930,3930,0
|
||||
20250214,164200,207293990,3930,3930,3930,3930,0
|
||||
20250214,164100,207293990,3930,3930,3930,3930,916
|
||||
20250214,164000,207293990,3930,3930,3930,3930,0
|
||||
20250214,163900,207293990,3930,3930,3930,3930,0
|
||||
20250214,163800,207293990,3930,3930,3930,3930,0
|
||||
20250214,163700,207293990,3930,3930,3930,3930,0
|
||||
20250214,163600,207293990,3930,3930,3930,3930,0
|
||||
20250214,163500,207293990,3930,3930,3930,3930,0
|
||||
20250214,163400,207293990,3930,3930,3930,3930,0
|
||||
20250214,163300,207293990,3930,3930,3930,3930,0
|
||||
20250214,163200,207293990,3930,3930,3930,3930,0
|
||||
20250214,163100,207293990,3930,3930,3930,3930,0
|
||||
20250214,163000,207293990,3930,3930,3930,3930,0
|
||||
20250214,162900,207293990,3930,3930,3930,3930,0
|
||||
20250214,162800,207293990,3930,3930,3930,3930,0
|
||||
20250214,162700,207293990,3930,3930,3930,3930,0
|
||||
20250214,162600,207293990,3930,3930,3930,3930,0
|
||||
20250214,162500,207293990,3930,3930,3930,3930,0
|
||||
20250214,162400,207293990,3930,3930,3930,3930,0
|
||||
20250214,162300,207293990,3930,3930,3930,3930,0
|
||||
20250214,162200,207293990,3930,3930,3930,3930,0
|
||||
20250214,162100,207293990,3930,3930,3930,3930,0
|
||||
20250214,162000,207293990,3930,3930,3930,3930,0
|
||||
20250214,161900,207293990,3930,3930,3930,3930,0
|
||||
20250214,161800,207293990,3930,3930,3930,3930,0
|
||||
20250214,161700,207293990,3930,3930,3930,3930,0
|
||||
20250214,161600,207293990,3930,3930,3930,3930,0
|
||||
20250214,161500,207293990,3930,3930,3930,3930,0
|
||||
20250214,161400,207293990,3930,3930,3930,3930,0
|
||||
20250214,161300,207293990,3930,3930,3930,3930,0
|
||||
20250214,161200,207293990,3930,3930,3930,3930,0
|
||||
20250214,161100,207293990,3930,3930,3930,3930,916
|
||||
20250214,161000,207293990,3930,3930,3930,3930,0
|
||||
20250214,160900,207293990,3930,3930,3930,3930,0
|
||||
20250214,160800,207293990,3930,3930,3930,3930,0
|
||||
20250214,160700,207293990,3930,3930,3930,3930,0
|
||||
20250214,160600,207293990,3930,3930,3930,3930,0
|
||||
20250214,160500,207293990,3930,3930,3930,3930,0
|
||||
20250214,160400,207293990,3930,3930,3930,3930,0
|
||||
20250214,160300,207293990,3930,3930,3930,3930,0
|
||||
20250214,160200,207293990,3930,3930,3930,3930,0
|
||||
20250214,160100,207293990,3930,3930,3930,3930,0
|
||||
20250214,160000,207293990,3930,3930,3930,3930,0
|
||||
20250214,155900,207293990,3930,3930,3930,3930,0
|
||||
20250214,155800,207293990,3930,3930,3930,3930,0
|
||||
20250214,155700,207293990,3930,3930,3930,3930,0
|
||||
20250214,155600,207293990,3930,3930,3930,3930,0
|
||||
20250214,155500,207293990,3930,3930,3930,3930,0
|
||||
20250214,155400,207293990,3930,3930,3930,3930,0
|
||||
20250214,155300,207293990,3930,3930,3930,3930,0
|
||||
20250214,155200,207293990,3930,3930,3930,3930,0
|
||||
20250214,155100,207293990,3930,3930,3930,3930,0
|
||||
20250214,155000,207293990,3930,3930,3930,3930,0
|
||||
20250214,154900,207293990,3930,3930,3930,3930,0
|
||||
20250214,154800,207293990,3930,3930,3930,3930,0
|
||||
20250214,154700,207293990,3930,3930,3930,3930,0
|
||||
20250214,154600,207293990,3930,3930,3930,3930,0
|
||||
20250214,154500,207293990,3930,3930,3930,3930,0
|
||||
20250214,154400,207293990,3930,3930,3930,3930,0
|
||||
20250214,154300,207293990,3930,3930,3930,3930,0
|
||||
20250214,154200,207293990,3930,3930,3930,3930,0
|
||||
20250214,154100,207293990,3930,3930,3930,3930,916
|
||||
20250214,154000,207293990,3930,3930,3930,3930,0
|
||||
20250214,153900,207293990,3930,3930,3930,3930,0
|
||||
20250214,153800,207293990,3930,3930,3930,3930,0
|
||||
20250214,153700,207293990,3930,3930,3930,3930,0
|
||||
20250214,153600,207293990,3930,3930,3930,3930,0
|
||||
20250214,153500,207293990,3930,3930,3930,3930,0
|
||||
20250214,153400,207293990,3930,3930,3930,3930,0
|
||||
20250214,153300,207293990,3930,3930,3930,3930,0
|
||||
20250214,153200,207293990,3930,3930,3930,3930,0
|
||||
20250214,153100,207293990,3930,3930,3930,3930,0
|
||||
20250214,153000,207293990,3930,3930,3930,3930,916
|
||||
20250214,152900,203694110,3910,3910,3910,3910,0
|
||||
20250214,152800,203694110,3910,3910,3910,3910,0
|
||||
20250214,152700,203694110,3910,3910,3910,3910,0
|
||||
20250214,152600,203694110,3910,3910,3910,3910,0
|
||||
20250214,152500,203694110,3910,3910,3910,3910,0
|
||||
20250214,152400,203694110,3910,3910,3910,3910,0
|
||||
20250214,152300,203694110,3910,3910,3910,3910,0
|
||||
20250214,152200,203694110,3910,3910,3910,3910,0
|
||||
20250214,152100,203694110,3910,3910,3910,3910,0
|
||||
20250214,152000,203694110,3910,3910,3910,3910,0
|
||||
20250214,151900,203694110,3910,3920,3920,3905,508
|
||||
20250214,151800,201706990,3925,3920,3925,3920,62
|
||||
20250214,151700,201463895,3925,3925,3925,3925,85
|
||||
20250214,151600,201130270,3925,3925,3925,3925,0
|
||||
20250214,151500,201130270,3925,3925,3925,3925,0
|
||||
20250214,151400,201130270,3925,3925,3925,3925,1
|
||||
20250214,151300,201126345,3915,3915,3915,3915,1
|
||||
20250214,151200,201122430,3925,3925,3925,3925,0
|
||||
20250214,151100,201122430,3925,3925,3925,3925,1
|
||||
20250214,151000,201118505,3915,3915,3915,3915,200
|
||||
20250214,150900,200335505,3930,3930,3930,3930,0
|
||||
20250214,150800,200335505,3930,3930,3930,3930,1
|
||||
20250214,150700,200331575,3925,3920,3925,3915,187
|
||||
20250214,150600,199599250,3930,3930,3930,3930,0
|
||||
20250214,150500,199599250,3930,3930,3930,3930,25
|
||||
20250214,150400,199501000,3930,3930,3930,3930,0
|
||||
20250214,150300,199501000,3930,3930,3930,3930,0
|
||||
20250214,150200,199501000,3930,3920,3930,3920,30
|
||||
20250214,150100,199383370,3920,3920,3920,3920,10
|
||||
20250214,150000,199344170,3920,3920,3920,3920,1
|
||||
20250214,145900,199340250,3930,3930,3930,3930,0
|
||||
20250214,145800,199340250,3930,3930,3930,3930,0
|
||||
20250214,145700,199340250,3930,3930,3930,3930,0
|
||||
20250214,145600,199340250,3930,3930,3930,3930,0
|
||||
20250214,145500,199340250,3930,3930,3930,3930,0
|
||||
20250214,145400,199340250,3930,3930,3930,3930,0
|
||||
20250214,145300,199340250,3930,3930,3930,3930,1
|
||||
20250214,145200,199336320,3920,3920,3920,3920,25
|
||||
20250214,145100,199238320,3930,3930,3930,3930,0
|
||||
20250214,145000,199238320,3930,3930,3930,3930,0
|
||||
20250214,144900,199238320,3930,3930,3930,3930,0
|
||||
20250214,144800,199238320,3930,3930,3930,3930,1
|
||||
20250214,144700,199234390,3920,3920,3920,3920,225
|
||||
20250214,144600,198352390,3930,3930,3930,3920,102
|
||||
20250214,144500,197952530,3920,3920,3920,3920,1
|
||||
20250214,144400,197948610,3930,3930,3930,3930,0
|
||||
20250214,144300,197948610,3930,3930,3930,3930,0
|
||||
20250214,144200,197948610,3930,3930,3930,3930,25
|
||||
20250214,144100,197850360,3930,3930,3930,3930,0
|
||||
20250214,144000,197850360,3930,3930,3930,3930,10
|
||||
20250214,143900,197811060,3930,3925,3930,3920,1246
|
||||
20250214,143800,192920580,3930,3930,3930,3930,1
|
||||
20250214,143700,192916650,3925,3925,3925,3925,0
|
||||
20250214,143600,192916650,3925,3925,3925,3925,1
|
||||
20250214,143500,192912725,3925,3925,3925,3925,0
|
||||
20250214,143400,192912725,3925,3925,3925,3925,1
|
||||
20250214,143300,192908800,3925,3930,3930,3925,1363
|
||||
20250214,143200,187553205,3935,3940,3940,3935,626
|
||||
20250214,143100,185089880,3940,3940,3940,3940,0
|
||||
20250214,143000,185089880,3940,3940,3940,3940,0
|
||||
20250214,142900,185089880,3940,3940,3940,3940,1
|
||||
20250214,142800,185085940,3935,3935,3935,3935,0
|
||||
20250214,142700,185085940,3935,3935,3935,3935,2
|
||||
20250214,142600,185078070,3940,3940,3940,3940,1
|
||||
20250214,142500,185074130,3940,3940,3940,3940,0
|
||||
20250214,142400,185074130,3940,3940,3940,3940,0
|
||||
20250214,142300,185074130,3940,3940,3940,3935,201
|
||||
20250214,142200,184283045,3945,3945,3945,3945,0
|
||||
20250214,142100,184283045,3945,3945,3945,3945,0
|
||||
20250214,142000,184283045,3945,3945,3945,3945,0
|
||||
20250214,141900,184283045,3945,3945,3945,3945,0
|
||||
20250214,141800,184283045,3945,3945,3945,3945,0
|
||||
20250214,141700,184283045,3945,3945,3945,3945,0
|
||||
20250214,141600,184283045,3945,3940,3945,3940,26
|
||||
20250214,141500,184180540,3940,3940,3940,3940,0
|
||||
20250214,141400,184180540,3940,3940,3940,3940,0
|
||||
20250214,141300,184180540,3940,3940,3940,3940,89
|
||||
20250214,141200,183829880,3940,3940,3940,3940,525
|
||||
20250214,141100,181761380,3950,3950,3950,3950,0
|
||||
20250214,141000,181761380,3950,3940,3950,3940,790
|
||||
20250214,140900,178648760,3935,3935,3935,3935,0
|
||||
20250214,140800,178648760,3935,3935,3935,3935,301
|
||||
20250214,140700,177464325,3940,3940,3940,3940,5
|
||||
20250214,140600,177444625,3940,3940,3940,3940,0
|
||||
20250214,140500,177444625,3940,3940,3940,3940,13
|
||||
20250214,140400,177393405,3935,3935,3935,3935,13
|
||||
20250214,140300,177342250,3940,3940,3940,3940,0
|
||||
20250214,140200,177342250,3940,3940,3940,3940,0
|
||||
20250214,140100,177342250,3940,3940,3940,3940,0
|
||||
20250214,140000,177342250,3940,3940,3940,3940,0
|
||||
20250214,135900,177342250,3940,3940,3940,3940,0
|
||||
20250214,135800,177342250,3940,3940,3940,3940,0
|
||||
20250214,135700,177342250,3940,3940,3940,3940,0
|
||||
20250214,135600,177342250,3940,3940,3940,3940,0
|
||||
20250214,135500,177342250,3940,3940,3940,3940,5
|
||||
20250214,135400,177322550,3935,3935,3935,3935,0
|
||||
20250214,135300,177322550,3935,3935,3935,3935,1
|
||||
20250214,135200,177318615,3940,3940,3940,3940,0
|
||||
20250214,135100,177318615,3940,3940,3940,3940,0
|
||||
20250214,135000,177318615,3940,3940,3940,3940,0
|
||||
20250214,134900,177318615,3940,3940,3940,3940,0
|
||||
20250214,134800,177318615,3940,3935,3940,3935,206
|
||||
20250214,134700,176507975,3940,3940,3940,3940,0
|
||||
20250214,134600,176507975,3940,3940,3940,3940,0
|
||||
20250214,134500,176507975,3940,3940,3940,3940,198
|
||||
20250214,134400,175727855,3940,3940,3940,3940,0
|
||||
20250214,134300,175727855,3940,3940,3940,3940,0
|
||||
20250214,134200,175727855,3940,3940,3940,3940,10
|
||||
20250214,134100,175688455,3940,3940,3940,3940,0
|
||||
20250214,134000,175688455,3940,3940,3940,3940,1
|
||||
20250214,133900,175684515,3940,3935,3940,3935,46
|
||||
20250214,133800,175503390,3940,3940,3940,3940,0
|
||||
20250214,133700,175503390,3940,3940,3940,3940,1
|
||||
20250214,133600,175499450,3940,3940,3940,3935,122
|
||||
20250214,133500,175018885,3940,3935,3940,3935,430
|
||||
20250214,133400,173325155,3940,3940,3940,3935,1030
|
||||
20250214,133300,169268285,3935,3935,3935,3935,213
|
||||
20250214,133200,168430130,3940,3940,3940,3940,0
|
||||
20250214,133100,168430130,3940,3940,3940,3940,84
|
||||
20250214,133000,168099170,3935,3935,3935,3935,0
|
||||
20250214,132900,168099170,3935,3935,3940,3935,63
|
||||
20250214,132800,167851065,3935,3935,3935,3935,0
|
||||
20250214,132700,167851065,3935,3935,3935,3935,1
|
||||
20250214,132600,167847130,3935,3940,3940,3935,31
|
||||
20250214,132500,167725115,3935,3940,3940,3935,480
|
||||
20250214,132400,165834515,3940,3940,3940,3940,0
|
||||
20250214,132300,165834515,3940,3940,3940,3940,186
|
||||
20250214,132200,165101675,3945,3945,3945,3945,0
|
||||
20250214,132100,165101675,3945,3945,3945,3945,0
|
||||
20250214,132000,165101675,3945,3945,3945,3945,0
|
||||
20250214,131900,165101675,3945,3945,3945,3945,0
|
||||
20250214,131800,165101675,3945,3945,3945,3945,25
|
||||
20250214,131700,165003050,3950,3950,3950,3950,0
|
||||
20250214,131600,165003050,3950,3950,3950,3950,0
|
||||
20250214,131500,165003050,3950,3950,3950,3950,0
|
||||
20250214,131400,165003050,3950,3950,3950,3950,0
|
||||
20250214,131300,165003050,3950,3950,3950,3950,0
|
||||
20250214,131200,165003050,3950,3950,3950,3950,26
|
||||
20250214,131100,164900350,3950,3950,3950,3950,0
|
||||
20250214,131000,164900350,3950,3950,3950,3950,0
|
||||
20250214,130900,164900350,3950,3950,3950,3950,0
|
||||
20250214,130800,164900350,3950,3950,3950,3950,1
|
||||
20250214,130700,164896400,3955,3955,3955,3955,0
|
||||
20250214,130600,164896400,3955,3955,3955,3955,0
|
||||
20250214,130500,164896400,3955,3955,3955,3955,8
|
||||
20250214,130400,164864760,3950,3950,3950,3950,100
|
||||
20250214,130300,164469760,3950,3950,3950,3950,0
|
||||
20250214,130200,164469760,3950,3950,3950,3950,0
|
||||
20250214,130100,164469760,3950,3950,3950,3950,0
|
||||
20250214,130000,164469760,3950,3950,3950,3950,0
|
||||
20250214,125900,164469760,3950,3950,3950,3950,0
|
||||
20250214,125800,164469760,3950,3950,3950,3950,1
|
||||
20250214,125700,164465810,3935,3935,3935,3935,0
|
||||
20250214,125600,164465810,3935,3935,3935,3935,100
|
||||
20250214,125500,164072310,3955,3955,3955,3955,1
|
||||
20250214,125400,164068355,3940,3940,3940,3940,100
|
||||
20250214,125300,163674355,3955,3955,3955,3955,1
|
||||
20250214,125200,163670400,3940,3940,3940,3940,0
|
||||
20250214,125100,163670400,3940,3940,3940,3940,0
|
||||
20250214,125000,163670400,3940,3940,3940,3940,0
|
||||
20250214,124900,163670400,3940,3940,3940,3940,199
|
||||
20250214,124800,162886340,3950,3950,3950,3950,0
|
||||
20250214,124700,162886340,3950,3950,3950,3950,0
|
||||
20250214,124600,162886340,3950,3950,3950,3950,0
|
||||
20250214,124500,162886340,3950,3950,3950,3950,0
|
||||
20250214,124400,162886340,3950,3950,3950,3950,0
|
||||
20250214,124300,162886340,3950,3940,3950,3940,21
|
||||
20250214,124200,162803590,3950,3950,3950,3950,0
|
||||
20250214,124100,162803590,3950,3950,3950,3950,0
|
||||
20250214,124000,162803590,3950,3950,3950,3950,1
|
||||
20250214,123900,162799640,3940,3940,3940,3940,0
|
||||
20250214,123800,162799640,3940,3945,3945,3940,85
|
||||
20250214,123700,162464470,3955,3955,3955,3955,0
|
||||
20250214,123600,162464470,3955,3955,3955,3955,0
|
||||
20250214,123500,162464470,3955,3955,3955,3955,0
|
||||
20250214,123400,162464470,3955,3955,3955,3955,0
|
||||
20250214,123300,162464470,3955,3955,3955,3955,354
|
||||
20250214,123200,161064400,3945,3945,3945,3945,0
|
||||
20250214,123100,161064400,3945,3945,3945,3945,32
|
||||
20250214,123000,160938160,3945,3955,3955,3945,90
|
||||
20250214,122900,160582690,3955,3955,3955,3955,0
|
||||
20250214,122800,160582690,3955,3955,3955,3955,0
|
||||
20250214,122700,160582690,3955,3970,3970,3955,51
|
||||
20250214,122600,160380955,3970,3970,3970,3970,0
|
||||
20250214,122500,160380955,3970,3970,3970,3970,0
|
||||
20250214,122400,160380955,3970,3970,3970,3970,0
|
||||
20250214,122300,160380955,3970,3970,3970,3970,0
|
||||
20250214,122200,160380955,3970,3970,3970,3970,348
|
||||
20250214,122100,158999395,3970,3970,3970,3970,0
|
||||
20250214,122000,158999395,3970,3955,3970,3955,101
|
||||
20250214,121900,158599925,3955,3955,3955,3955,1
|
||||
20250214,121800,158595970,3970,3970,3970,3970,0
|
||||
20250214,121700,158595970,3970,3970,3970,3970,5
|
||||
20250214,121600,158576120,3970,3970,3970,3970,0
|
||||
20250214,121500,158576120,3970,3970,3970,3970,0
|
||||
20250214,121400,158576120,3970,3970,3970,3970,0
|
||||
20250214,121300,158576120,3970,3970,3970,3970,0
|
||||
20250214,121200,158576120,3970,3970,3970,3970,0
|
||||
20250214,121100,158576120,3970,3970,3970,3970,1
|
||||
20250214,121000,158572150,3965,3965,3965,3965,0
|
||||
20250214,120900,158572150,3965,3965,3965,3965,30
|
||||
20250214,120800,158453200,3965,3965,3965,3965,18
|
||||
20250214,120700,158381830,3965,3965,3965,3965,0
|
||||
20250214,120600,158381830,3965,3965,3965,3965,2
|
||||
20250214,120500,158373900,3970,3970,3970,3970,0
|
||||
20250214,120400,158373900,3970,3970,3970,3970,0
|
||||
20250214,120300,158373900,3970,3970,3970,3970,1
|
||||
20250214,120200,158369930,3965,3965,3965,3965,20
|
||||
20250214,120100,158290630,3965,3965,3965,3965,0
|
||||
20250214,120000,158290630,3965,3965,3965,3965,0
|
||||
20250214,115900,158290630,3965,3955,3965,3955,223
|
||||
20250214,115800,157408655,3955,3955,3955,3955,0
|
||||
20250214,115700,157408655,3955,3955,3955,3955,0
|
||||
20250214,115600,157408655,3955,3955,3955,3955,0
|
||||
20250214,115500,157408655,3955,3955,3955,3955,1
|
||||
20250214,115400,157404700,3970,3970,3970,3970,0
|
||||
20250214,115300,157404700,3970,3970,3970,3970,0
|
||||
20250214,115200,157404700,3970,3970,3970,3970,0
|
||||
20250214,115100,157404700,3970,3970,3970,3970,0
|
||||
20250214,115000,157404700,3970,3970,3970,3970,0
|
||||
20250214,114900,157404700,3970,3955,3970,3955,5
|
||||
20250214,114800,157384910,3975,3975,3975,3975,0
|
||||
20250214,114700,157384910,3975,3975,3975,3975,0
|
||||
20250214,114600,157384910,3975,3975,3975,3975,0
|
||||
20250214,114500,157384910,3975,3975,3975,3975,0
|
||||
20250214,114400,157384910,3975,3975,3975,3975,0
|
||||
20250214,114300,157384910,3975,3975,3975,3975,0
|
||||
20250214,114200,157384910,3975,3975,3975,3975,255
|
||||
20250214,114100,156371285,3975,3975,3975,3975,0
|
||||
20250214,114000,156371285,3975,3965,3975,3965,72
|
||||
20250214,113900,156085490,3975,3975,3975,3975,0
|
||||
20250214,113800,156085490,3975,3975,3975,3975,0
|
||||
20250214,113700,156085490,3975,3975,3975,3975,0
|
||||
20250214,113600,156085490,3975,3975,3975,3975,1
|
||||
20250214,113500,156081515,3960,3960,3960,3960,0
|
||||
20250214,113400,156081515,3960,3960,3960,3960,103
|
||||
20250214,113300,155673635,3975,3975,3975,3975,0
|
||||
20250214,113200,155673635,3975,3975,3975,3975,0
|
||||
20250214,113100,155673635,3975,3975,3975,3975,0
|
||||
20250214,113000,155673635,3975,3975,3975,3975,1
|
||||
20250214,112900,155669660,3960,3960,3960,3960,300
|
||||
20250214,112800,154481660,3985,3985,3985,3985,0
|
||||
20250214,112700,154481660,3985,3985,3985,3985,0
|
||||
20250214,112600,154481660,3985,3985,3985,3985,0
|
||||
20250214,112500,154481660,3985,3985,3985,3985,0
|
||||
20250214,112400,154481660,3985,3985,3985,3985,0
|
||||
20250214,112300,154481660,3985,3985,3985,3985,1
|
||||
20250214,112200,154477675,3955,3955,3955,3955,6
|
||||
20250214,112100,154453945,3990,3990,3990,3990,0
|
||||
20250214,112000,154453945,3990,4000,4000,3990,301
|
||||
20250214,111900,153249955,4000,4000,4000,4000,3
|
||||
20250214,111800,153237955,3955,3955,3955,3955,0
|
||||
20250214,111700,153237955,3955,3955,3955,3955,1
|
||||
20250214,111600,153234000,4000,3980,4000,3940,1026
|
||||
20250214,111500,149134885,3980,3945,3980,3945,1390
|
||||
20250214,111400,143627535,3950,3945,3950,3945,500
|
||||
20250214,111300,141654480,3945,3945,3945,3945,0
|
||||
20250214,111200,141654480,3945,3945,3945,3945,0
|
||||
20250214,111100,141654480,3945,3945,3945,3945,0
|
||||
20250214,111000,141654480,3945,3945,3945,3945,0
|
||||
20250214,110900,141654480,3945,3935,3945,3935,4
|
||||
20250214,110800,141638730,3935,3935,3935,3935,0
|
||||
20250214,110700,141638730,3935,3935,3935,3935,0
|
||||
20250214,110600,141638730,3935,3935,3935,3935,0
|
||||
20250214,110500,141638730,3935,3935,3935,3935,0
|
||||
20250214,110400,141638730,3935,3935,3935,3935,0
|
||||
20250214,110300,141638730,3935,3935,3935,3935,0
|
||||
20250214,110200,141638730,3935,3935,3935,3935,0
|
||||
20250214,110100,141638730,3935,3930,3935,3925,4
|
||||
20250214,110000,141623010,3935,3935,3935,3935,110
|
||||
20250214,105900,141190160,3945,3945,3945,3945,0
|
||||
20250214,105800,141190160,3945,3945,3945,3945,0
|
||||
20250214,105700,141190160,3945,3945,3945,3945,50
|
||||
20250214,105600,140992910,3945,3930,3945,3925,30
|
||||
20250214,105500,140875035,3925,3925,3925,3925,1
|
||||
20250214,105400,140871110,3950,3950,3950,3950,0
|
||||
20250214,105300,140871110,3950,3950,3950,3950,0
|
||||
20250214,105200,140871110,3950,3945,3950,3945,17
|
||||
20250214,105100,140804040,3950,3950,3950,3950,0
|
||||
20250214,105000,140804040,3950,3950,3950,3950,324
|
||||
20250214,104900,139524240,3950,3950,3950,3950,0
|
||||
20250214,104800,139524240,3950,3950,3950,3950,0
|
||||
20250214,104700,139524240,3950,3945,3950,3945,33
|
||||
20250214,104600,139393950,3940,3940,3940,3940,1594
|
||||
20250214,104500,133113590,3920,3920,3920,3920,310
|
||||
20250214,104400,131898390,3940,3940,3940,3940,0
|
||||
20250214,104300,131898390,3940,3940,3940,3940,0
|
||||
20250214,104200,131898390,3940,3940,3940,3940,1
|
||||
20250214,104100,131894450,3920,3920,3920,3920,0
|
||||
20250214,104000,131894450,3920,3920,3920,3920,74
|
||||
20250214,103900,131604370,3920,3920,3920,3920,316
|
||||
20250214,103800,130365650,3920,3935,3935,3920,50
|
||||
20250214,103700,130169425,3945,3945,3945,3945,1
|
||||
20250214,103600,130165480,3940,3940,3940,3940,0
|
||||
20250214,103500,130165480,3940,3940,3940,3940,0
|
||||
20250214,103400,130165480,3940,3940,3940,3940,117
|
||||
20250214,103300,129704500,3950,3950,3950,3950,0
|
||||
20250214,103200,129704500,3950,3950,3950,3950,0
|
||||
20250214,103100,129704500,3950,3950,3950,3950,0
|
||||
20250214,103000,129704500,3950,3950,3950,3950,0
|
||||
20250214,102900,129704500,3950,3945,3950,3945,155
|
||||
20250214,102800,129092310,3955,3955,3955,3955,0
|
||||
20250214,102700,129092310,3955,3955,3955,3955,0
|
||||
20250214,102600,129092310,3955,3950,3955,3950,33
|
||||
20250214,102500,128961930,3950,3945,3950,3945,100
|
||||
20250214,102400,128567250,3940,3940,3940,3940,30
|
||||
20250214,102300,128449050,3945,3945,3945,3945,0
|
||||
20250214,102200,128449050,3945,3945,3945,3945,0
|
||||
20250214,102100,128449050,3945,3945,3945,3945,0
|
||||
20250214,102000,128449050,3945,3940,3945,3940,33
|
||||
20250214,101900,128318905,3945,3945,3945,3945,9
|
||||
20250214,101800,128283400,3945,3945,3945,3945,0
|
||||
20250214,101700,128283400,3945,3935,3945,3900,330
|
||||
20250214,101600,126993255,3945,3935,3945,3935,113
|
||||
20250214,101500,126548590,3945,3945,3945,3945,1
|
||||
20250214,101400,126544645,3935,3915,3935,3915,72
|
||||
20250214,101300,126261515,3935,3915,3935,3915,102
|
||||
20250214,101200,125861655,3915,3915,3915,3915,0
|
||||
20250214,101100,125861655,3915,3920,3920,3915,3
|
||||
20250214,101000,125849900,3920,3920,3920,3920,11
|
||||
20250214,100900,125806780,3925,3935,3935,3925,24
|
||||
20250214,100800,125712490,3935,3935,3935,3935,1
|
||||
20250214,100700,125708555,3905,3905,3905,3905,5
|
||||
20250214,100600,125689030,3905,3905,3905,3905,0
|
||||
20250214,100500,125689030,3905,3905,3905,3905,0
|
||||
20250214,100400,125689030,3905,3905,3905,3905,7
|
||||
20250214,100300,125661695,3905,3905,3905,3905,0
|
||||
20250214,100200,125661695,3905,3945,3945,3905,378
|
||||
20250214,100100,124178515,3945,3905,3945,3895,4698
|
||||
20250214,100000,105854730,3905,3910,3930,3905,1790
|
||||
20250214,095900,98857920,3910,3920,3920,3910,1652
|
||||
20250214,095800,92395345,3930,3935,3935,3930,1633
|
||||
20250214,095700,85977340,3960,3960,3960,3960,0
|
||||
20250214,095600,85977340,3960,3955,3960,3955,36
|
||||
20250214,095500,85834805,3950,3950,3950,3950,300
|
||||
20250214,095400,84649805,3950,3950,3950,3950,0
|
||||
20250214,095300,84649805,3950,3950,3950,3950,0
|
||||
20250214,095200,84649805,3950,3950,3950,3950,20
|
||||
20250214,095100,84570805,3950,3950,3950,3950,0
|
||||
20250214,095000,84570805,3950,3950,3950,3950,1
|
||||
20250214,094900,84566855,3930,3930,3930,3930,2498
|
||||
20250214,094800,74749715,3930,3950,3950,3930,132
|
||||
20250214,094700,74230895,3945,3940,3945,3930,231
|
||||
20250214,094600,73321240,3945,3945,3945,3945,10
|
||||
20250214,094500,73281790,3945,3945,3945,3945,23
|
||||
20250214,094400,73191055,3940,3940,3940,3940,37
|
||||
20250214,094300,73045275,3950,3950,3950,3950,0
|
||||
20250214,094200,73045275,3950,3950,3950,3950,100
|
||||
20250214,094100,72650275,3950,3950,3950,3950,30
|
||||
20250214,094000,72531775,3960,3960,3960,3960,0
|
||||
20250214,093900,72531775,3960,3940,3960,3940,711
|
||||
20250214,093800,69724815,3965,3965,3965,3965,0
|
||||
20250214,093700,69724815,3965,3940,3965,3940,472
|
||||
20250214,093600,67865105,3940,3940,3940,3940,0
|
||||
20250214,093500,67865105,3940,3940,3940,3940,0
|
||||
20250214,093400,67865105,3940,3940,3940,3940,10
|
||||
20250214,093300,67825705,3940,3940,3940,3940,2
|
||||
20250214,093200,67817825,3940,3950,3950,3940,73
|
||||
20250214,093100,67530195,3970,3970,3970,3970,0
|
||||
20250214,093000,67530195,3970,3970,3970,3970,1
|
||||
20250214,092900,67526225,3940,3940,3940,3940,50
|
||||
20250214,092800,67329225,3940,3945,3945,3935,522
|
||||
20250214,092700,65272945,3960,3965,3965,3960,3473
|
||||
20250214,092600,51502550,3965,3970,3970,3965,5492
|
||||
20250214,092500,29725395,3970,3975,3975,3970,168
|
||||
20250214,092400,29057630,3980,3980,3980,3980,84
|
||||
20250214,092300,28723310,3980,3980,3980,3980,7
|
||||
20250214,092200,28695450,3985,3980,3985,3980,2
|
||||
20250214,092100,28687485,3985,3985,3985,3985,159
|
||||
20250214,092000,28053870,3985,3985,3990,3985,534
|
||||
20250214,091900,25925875,3985,3980,3985,3980,158
|
||||
20250214,091800,25296985,3975,3980,3980,3975,7
|
||||
20250214,091700,25269135,3975,3975,3975,3975,1
|
||||
20250214,091600,25265160,3980,3970,3980,3970,24
|
||||
20250214,091500,25169855,3975,3975,3975,3975,52
|
||||
20250214,091400,24963155,3975,3965,3975,3965,286
|
||||
20250214,091300,23828580,3965,3965,3965,3965,0
|
||||
20250214,091200,23828580,3965,3950,3965,3950,14
|
||||
20250214,091100,23773100,3945,3935,3945,3935,87
|
||||
20250214,091000,23430395,3935,3935,3935,3915,17
|
||||
20250214,090900,23363800,3915,3915,3915,3915,2
|
||||
20250214,090800,23355970,3935,3920,3935,3920,145
|
||||
20250214,090700,22787555,3935,3935,3935,3935,10
|
||||
20250214,090600,22748205,3935,3935,3935,3935,1
|
||||
20250214,090500,22744270,3915,3920,3920,3915,182
|
||||
20250214,090400,22030930,3940,3940,3940,3940,0
|
||||
20250214,090300,22030930,3940,3925,3940,3910,422
|
||||
20250214,090200,20378605,3950,3950,3950,3930,302
|
||||
20250214,090100,19191705,3950,3940,3960,3940,1355
|
||||
20250214,090000,13843765,3910,3895,3940,3895,3542
|
||||
|
Reference in New Issue
Block a user