Update 2025-02-14 2854 candle_min
This commit is contained in:
585
004590/min/candle-20250214.csv
Normal file
585
004590/min/candle-20250214.csv
Normal file
@@ -0,0 +1,585 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,184300,159889775,4130,4130,4130,4130,357
|
||||
20250214,184200,159889775,4130,4130,4130,4130,0
|
||||
20250214,184100,159889775,4130,4130,4130,4130,0
|
||||
20250214,184000,159889775,4130,4130,4130,4130,0
|
||||
20250214,183900,159889775,4130,4130,4130,4130,0
|
||||
20250214,183800,159889775,4130,4130,4130,4130,0
|
||||
20250214,183700,159889775,4130,4130,4130,4130,0
|
||||
20250214,183600,159889775,4130,4130,4130,4130,0
|
||||
20250214,183500,159889775,4130,4130,4130,4130,0
|
||||
20250214,183400,159889775,4130,4130,4130,4130,0
|
||||
20250214,183300,159889775,4130,4130,4130,4130,0
|
||||
20250214,183200,159889775,4130,4130,4130,4130,0
|
||||
20250214,183100,159889775,4130,4130,4130,4130,0
|
||||
20250214,183000,159889775,4130,4130,4130,4130,0
|
||||
20250214,182900,159889775,4130,4130,4130,4130,0
|
||||
20250214,182800,159889775,4130,4130,4130,4130,0
|
||||
20250214,182700,159889775,4130,4130,4130,4130,0
|
||||
20250214,182600,159889775,4130,4130,4130,4130,0
|
||||
20250214,182500,159889775,4130,4130,4130,4130,0
|
||||
20250214,182400,159889775,4130,4130,4130,4130,0
|
||||
20250214,182300,159889775,4130,4130,4130,4130,0
|
||||
20250214,182200,159889775,4130,4130,4130,4130,0
|
||||
20250214,182100,159889775,4130,4130,4130,4130,0
|
||||
20250214,182000,159889775,4130,4130,4130,4130,0
|
||||
20250214,181900,159889775,4130,4130,4130,4130,0
|
||||
20250214,181800,159889775,4130,4130,4130,4130,0
|
||||
20250214,181700,159889775,4130,4130,4130,4130,0
|
||||
20250214,181600,159889775,4130,4130,4130,4130,0
|
||||
20250214,181500,159889775,4130,4130,4130,4130,0
|
||||
20250214,181400,159889775,4130,4130,4130,4130,0
|
||||
20250214,181300,159889775,4130,4130,4130,4130,357
|
||||
20250214,181200,159889775,4130,4130,4130,4130,0
|
||||
20250214,181100,159889775,4130,4130,4130,4130,0
|
||||
20250214,181000,159889775,4130,4130,4130,4130,0
|
||||
20250214,180900,159889775,4130,4130,4130,4130,0
|
||||
20250214,180800,159889775,4130,4130,4130,4130,0
|
||||
20250214,180700,159889775,4130,4130,4130,4130,0
|
||||
20250214,180600,159889775,4130,4130,4130,4130,0
|
||||
20250214,180500,159889775,4130,4130,4130,4130,0
|
||||
20250214,180400,159889775,4130,4130,4130,4130,0
|
||||
20250214,180300,159889775,4130,4130,4130,4130,0
|
||||
20250214,180200,159889775,4130,4130,4130,4130,0
|
||||
20250214,180100,159889775,4130,4130,4130,4130,0
|
||||
20250214,180000,159889775,4130,4130,4130,4130,0
|
||||
20250214,175900,159889775,4130,4130,4130,4130,0
|
||||
20250214,175800,159889775,4130,4130,4130,4130,0
|
||||
20250214,175700,159889775,4130,4130,4130,4130,0
|
||||
20250214,175600,159889775,4130,4130,4130,4130,0
|
||||
20250214,175500,159889775,4130,4130,4130,4130,0
|
||||
20250214,175400,159889775,4130,4130,4130,4130,0
|
||||
20250214,175300,159889775,4130,4130,4130,4130,0
|
||||
20250214,175200,159889775,4130,4130,4130,4130,0
|
||||
20250214,175100,159889775,4130,4130,4130,4130,0
|
||||
20250214,175000,159889775,4130,4130,4130,4130,0
|
||||
20250214,174900,159889775,4130,4130,4130,4130,0
|
||||
20250214,174800,159889775,4130,4130,4130,4130,0
|
||||
20250214,174700,159889775,4130,4130,4130,4130,0
|
||||
20250214,174600,159889775,4130,4130,4130,4130,0
|
||||
20250214,174500,159889775,4130,4130,4130,4130,0
|
||||
20250214,174400,159889775,4130,4130,4130,4130,0
|
||||
20250214,174300,159889775,4130,4130,4130,4130,357
|
||||
20250214,174200,159889775,4130,4130,4130,4130,0
|
||||
20250214,174100,159889775,4130,4130,4130,4130,0
|
||||
20250214,174000,159889775,4130,4130,4130,4130,0
|
||||
20250214,173900,159889775,4130,4130,4130,4130,0
|
||||
20250214,173800,159889775,4130,4130,4130,4130,0
|
||||
20250214,173700,159889775,4130,4130,4130,4130,0
|
||||
20250214,173600,159889775,4130,4130,4130,4130,0
|
||||
20250214,173500,159889775,4130,4130,4130,4130,0
|
||||
20250214,173400,159889775,4130,4130,4130,4130,0
|
||||
20250214,173300,159889775,4130,4130,4130,4130,0
|
||||
20250214,173200,159889775,4130,4130,4130,4130,0
|
||||
20250214,173100,159889775,4130,4130,4130,4130,0
|
||||
20250214,173000,159889775,4130,4130,4130,4130,0
|
||||
20250214,172900,159889775,4130,4130,4130,4130,0
|
||||
20250214,172800,159889775,4130,4130,4130,4130,0
|
||||
20250214,172700,159889775,4130,4130,4130,4130,0
|
||||
20250214,172600,159889775,4130,4130,4130,4130,0
|
||||
20250214,172500,159889775,4130,4130,4130,4130,0
|
||||
20250214,172400,159889775,4130,4130,4130,4130,0
|
||||
20250214,172300,159889775,4130,4130,4130,4130,0
|
||||
20250214,172200,159889775,4130,4130,4130,4130,0
|
||||
20250214,172100,159889775,4130,4130,4130,4130,0
|
||||
20250214,172000,159889775,4130,4130,4130,4130,0
|
||||
20250214,171900,159889775,4130,4130,4130,4130,0
|
||||
20250214,171800,159889775,4130,4130,4130,4130,0
|
||||
20250214,171700,159889775,4130,4130,4130,4130,0
|
||||
20250214,171600,159889775,4130,4130,4130,4130,0
|
||||
20250214,171500,159889775,4130,4130,4130,4130,0
|
||||
20250214,171400,159889775,4130,4130,4130,4130,0
|
||||
20250214,171300,159889775,4130,4130,4130,4130,357
|
||||
20250214,171200,159889775,4130,4130,4130,4130,0
|
||||
20250214,171100,159889775,4130,4130,4130,4130,0
|
||||
20250214,171000,159889775,4130,4130,4130,4130,0
|
||||
20250214,170900,159889775,4130,4130,4130,4130,0
|
||||
20250214,170800,159889775,4130,4130,4130,4130,0
|
||||
20250214,170700,159889775,4130,4130,4130,4130,0
|
||||
20250214,170600,159889775,4130,4130,4130,4130,0
|
||||
20250214,170500,159889775,4130,4130,4130,4130,0
|
||||
20250214,170400,159889775,4130,4130,4130,4130,0
|
||||
20250214,170300,159889775,4130,4130,4130,4130,0
|
||||
20250214,170200,159889775,4130,4130,4130,4130,0
|
||||
20250214,170100,159889775,4130,4130,4130,4130,0
|
||||
20250214,170000,159889775,4130,4130,4130,4130,0
|
||||
20250214,165900,159889775,4130,4130,4130,4130,0
|
||||
20250214,165800,159889775,4130,4130,4130,4130,0
|
||||
20250214,165700,159889775,4130,4130,4130,4130,0
|
||||
20250214,165600,159889775,4130,4130,4130,4130,0
|
||||
20250214,165500,159889775,4130,4130,4130,4130,0
|
||||
20250214,165400,159889775,4130,4130,4130,4130,0
|
||||
20250214,165300,159889775,4130,4130,4130,4130,0
|
||||
20250214,165200,159889775,4130,4130,4130,4130,0
|
||||
20250214,165100,159889775,4130,4130,4130,4130,0
|
||||
20250214,165000,159889775,4130,4130,4130,4130,0
|
||||
20250214,164900,159889775,4130,4130,4130,4130,0
|
||||
20250214,164800,159889775,4130,4130,4130,4130,0
|
||||
20250214,164700,159889775,4130,4130,4130,4130,0
|
||||
20250214,164600,159889775,4130,4130,4130,4130,0
|
||||
20250214,164500,159889775,4130,4130,4130,4130,0
|
||||
20250214,164400,159889775,4130,4130,4130,4130,0
|
||||
20250214,164300,159889775,4130,4130,4130,4130,357
|
||||
20250214,164200,159889775,4130,4130,4130,4130,0
|
||||
20250214,164100,159889775,4130,4130,4130,4130,0
|
||||
20250214,164000,159889775,4130,4130,4130,4130,0
|
||||
20250214,163900,159889775,4130,4130,4130,4130,0
|
||||
20250214,163800,159889775,4130,4130,4130,4130,0
|
||||
20250214,163700,159889775,4130,4130,4130,4130,0
|
||||
20250214,163600,159889775,4130,4130,4130,4130,0
|
||||
20250214,163500,159889775,4130,4130,4130,4130,0
|
||||
20250214,163400,159889775,4130,4130,4130,4130,0
|
||||
20250214,163300,159889775,4130,4130,4130,4130,0
|
||||
20250214,163200,159889775,4130,4130,4130,4130,0
|
||||
20250214,163100,159889775,4130,4130,4130,4130,0
|
||||
20250214,163000,159889775,4130,4130,4130,4130,0
|
||||
20250214,162900,159889775,4130,4130,4130,4130,0
|
||||
20250214,162800,159889775,4130,4130,4130,4130,0
|
||||
20250214,162700,159889775,4130,4130,4130,4130,0
|
||||
20250214,162600,159889775,4130,4130,4130,4130,0
|
||||
20250214,162500,159889775,4130,4130,4130,4130,0
|
||||
20250214,162400,159889775,4130,4130,4130,4130,0
|
||||
20250214,162300,159889775,4130,4130,4130,4130,0
|
||||
20250214,162200,159889775,4130,4130,4130,4130,0
|
||||
20250214,162100,159889775,4130,4130,4130,4130,0
|
||||
20250214,162000,159889775,4130,4130,4130,4130,0
|
||||
20250214,161900,159889775,4130,4130,4130,4130,0
|
||||
20250214,161800,159889775,4130,4130,4130,4130,0
|
||||
20250214,161700,159889775,4130,4130,4130,4130,0
|
||||
20250214,161600,159889775,4130,4130,4130,4130,0
|
||||
20250214,161500,159889775,4130,4130,4130,4130,0
|
||||
20250214,161400,159889775,4130,4130,4130,4130,0
|
||||
20250214,161300,159889775,4130,4130,4130,4130,357
|
||||
20250214,161200,159889775,4130,4130,4130,4130,0
|
||||
20250214,161100,159889775,4130,4130,4130,4130,0
|
||||
20250214,161000,159889775,4130,4130,4130,4130,0
|
||||
20250214,160900,159889775,4130,4130,4130,4130,0
|
||||
20250214,160800,159889775,4130,4130,4130,4130,0
|
||||
20250214,160700,159889775,4130,4130,4130,4130,0
|
||||
20250214,160600,159889775,4130,4130,4130,4130,0
|
||||
20250214,160500,159889775,4130,4130,4130,4130,0
|
||||
20250214,160400,159889775,4130,4130,4130,4130,0
|
||||
20250214,160300,159889775,4130,4130,4130,4130,0
|
||||
20250214,160200,159889775,4130,4130,4130,4130,0
|
||||
20250214,160100,159889775,4130,4130,4130,4130,0
|
||||
20250214,160000,159889775,4130,4130,4130,4130,0
|
||||
20250214,155900,159889775,4130,4130,4130,4130,0
|
||||
20250214,155800,159889775,4130,4130,4130,4130,0
|
||||
20250214,155700,159889775,4130,4130,4130,4130,0
|
||||
20250214,155600,159889775,4130,4130,4130,4130,0
|
||||
20250214,155500,159889775,4130,4130,4130,4130,0
|
||||
20250214,155400,159889775,4130,4130,4130,4130,0
|
||||
20250214,155300,159889775,4130,4130,4130,4130,0
|
||||
20250214,155200,159889775,4130,4130,4130,4130,0
|
||||
20250214,155100,159889775,4130,4130,4130,4130,0
|
||||
20250214,155000,159889775,4130,4130,4130,4130,0
|
||||
20250214,154900,159889775,4130,4130,4130,4130,0
|
||||
20250214,154800,159889775,4130,4130,4130,4130,0
|
||||
20250214,154700,159889775,4130,4130,4130,4130,0
|
||||
20250214,154600,159889775,4130,4130,4130,4130,0
|
||||
20250214,154500,159889775,4130,4130,4130,4130,0
|
||||
20250214,154400,159889775,4130,4130,4130,4130,0
|
||||
20250214,154300,159889775,4130,4130,4130,4130,357
|
||||
20250214,154200,159889775,4130,4130,4130,4130,0
|
||||
20250214,154100,159889775,4130,4130,4130,4130,0
|
||||
20250214,154000,159889775,4130,4130,4130,4130,0
|
||||
20250214,153900,159889775,4130,4130,4130,4130,0
|
||||
20250214,153800,159889775,4130,4130,4130,4130,0
|
||||
20250214,153700,159889775,4130,4130,4130,4130,0
|
||||
20250214,153600,159889775,4130,4130,4130,4130,0
|
||||
20250214,153500,159889775,4130,4130,4130,4130,0
|
||||
20250214,153400,159889775,4130,4130,4130,4130,0
|
||||
20250214,153300,159889775,4130,4130,4130,4130,0
|
||||
20250214,153200,159889775,4130,4130,4130,4130,0
|
||||
20250214,153100,159889775,4130,4130,4130,4130,0
|
||||
20250214,153000,159889775,4130,4130,4130,4130,357
|
||||
20250214,152900,158415365,4140,4140,4140,4140,0
|
||||
20250214,152800,158415365,4140,4140,4140,4140,0
|
||||
20250214,152700,158415365,4140,4140,4140,4140,0
|
||||
20250214,152600,158415365,4140,4140,4140,4140,0
|
||||
20250214,152500,158415365,4140,4140,4140,4140,0
|
||||
20250214,152400,158415365,4140,4140,4140,4140,0
|
||||
20250214,152300,158415365,4140,4140,4140,4140,0
|
||||
20250214,152200,158415365,4140,4140,4140,4140,0
|
||||
20250214,152100,158415365,4140,4140,4140,4140,0
|
||||
20250214,152000,158415365,4140,4140,4140,4140,0
|
||||
20250214,151900,158415365,4140,4140,4140,4140,1
|
||||
20250214,151800,158411225,4145,4145,4145,4145,0
|
||||
20250214,151700,158411225,4145,4145,4145,4145,0
|
||||
20250214,151600,158411225,4145,4145,4145,4145,0
|
||||
20250214,151500,158411225,4145,4145,4145,4145,0
|
||||
20250214,151400,158411225,4145,4145,4145,4145,0
|
||||
20250214,151300,158411225,4145,4150,4150,4145,3
|
||||
20250214,151200,158398780,4120,4120,4120,4120,0
|
||||
20250214,151100,158398780,4120,4120,4120,4120,0
|
||||
20250214,151000,158398780,4120,4120,4120,4120,0
|
||||
20250214,150900,158398780,4120,4120,4120,4120,3
|
||||
20250214,150800,158386420,4120,4120,4120,4120,1
|
||||
20250214,150700,158382300,4150,4150,4150,4150,1
|
||||
20250214,150600,158378150,4130,4135,4135,4130,85
|
||||
20250214,150500,158027090,4135,4135,4135,4135,0
|
||||
20250214,150400,158027090,4135,4135,4135,4135,0
|
||||
20250214,150300,158027090,4135,4135,4135,4135,1
|
||||
20250214,150200,158022955,4130,4130,4130,4130,0
|
||||
20250214,150100,158022955,4130,4125,4130,4125,3
|
||||
20250214,150000,158010575,4120,4120,4120,4120,7
|
||||
20250214,145900,157981735,4120,4120,4120,4120,0
|
||||
20250214,145800,157981735,4120,4120,4120,4120,139
|
||||
20250214,145700,157409055,4125,4130,4130,4125,2284
|
||||
20250214,145600,147981945,4135,4135,4135,4135,257
|
||||
20250214,145500,146919250,4135,4135,4135,4135,0
|
||||
20250214,145400,146919250,4135,4135,4135,4135,0
|
||||
20250214,145300,146919250,4135,4130,4135,4130,748
|
||||
20250214,145200,143826275,4135,4135,4135,4135,50
|
||||
20250214,145100,143619525,4135,4135,4135,4135,0
|
||||
20250214,145000,143619525,4135,4135,4135,4135,1
|
||||
20250214,144900,143615390,4125,4125,4125,4125,0
|
||||
20250214,144800,143615390,4125,4125,4125,4125,1
|
||||
20250214,144700,143611265,4135,4135,4135,4135,0
|
||||
20250214,144600,143611265,4135,4135,4135,4135,0
|
||||
20250214,144500,143611265,4135,4135,4135,4135,1
|
||||
20250214,144400,143607130,4135,4135,4135,4135,4
|
||||
20250214,144300,143590590,4125,4120,4125,4120,306
|
||||
20250214,144200,142328345,4120,4120,4120,4120,0
|
||||
20250214,144100,142328345,4120,4120,4120,4120,0
|
||||
20250214,144000,142328345,4120,4120,4120,4120,0
|
||||
20250214,143900,142328345,4120,4120,4120,4120,0
|
||||
20250214,143800,142328345,4120,4120,4120,4120,1
|
||||
20250214,143700,142324225,4120,4120,4120,4120,0
|
||||
20250214,143600,142324225,4120,4120,4120,4120,0
|
||||
20250214,143500,142324225,4120,4120,4120,4120,0
|
||||
20250214,143400,142324225,4120,4120,4120,4120,0
|
||||
20250214,143300,142324225,4120,4120,4120,4120,1
|
||||
20250214,143200,142320105,4125,4125,4125,4125,20
|
||||
20250214,143100,142237605,4120,4120,4120,4120,0
|
||||
20250214,143000,142237605,4120,4120,4120,4120,0
|
||||
20250214,142900,142237605,4120,4130,4130,4120,401
|
||||
20250214,142800,140584445,4130,4130,4130,4130,0
|
||||
20250214,142700,140584445,4130,4130,4130,4130,1
|
||||
20250214,142600,140580315,4130,4130,4130,4130,0
|
||||
20250214,142500,140580315,4130,4130,4130,4130,0
|
||||
20250214,142400,140580315,4130,4130,4130,4130,4
|
||||
20250214,142300,140563795,4135,4135,4135,4135,1
|
||||
20250214,142200,140559660,4130,4130,4130,4130,1
|
||||
20250214,142100,140555530,4130,4130,4130,4130,55
|
||||
20250214,142000,140328380,4130,4130,4130,4130,0
|
||||
20250214,141900,140328380,4130,4130,4130,4120,824
|
||||
20250214,141800,136928885,4130,4130,4130,4130,0
|
||||
20250214,141700,136928885,4130,4130,4130,4130,1
|
||||
20250214,141600,136924755,4135,4135,4135,4135,10
|
||||
20250214,141500,136883405,4135,4135,4135,4135,0
|
||||
20250214,141400,136883405,4135,4135,4135,4135,1
|
||||
20250214,141300,136879270,4130,4130,4130,4130,0
|
||||
20250214,141200,136879270,4130,4135,4135,4130,2
|
||||
20250214,141100,136871005,4130,4130,4130,4130,150
|
||||
20250214,141000,136251505,4135,4135,4135,4135,15
|
||||
20250214,140900,136189480,4130,4130,4130,4130,0
|
||||
20250214,140800,136189480,4130,4130,4130,4130,0
|
||||
20250214,140700,136189480,4130,4130,4130,4130,1
|
||||
20250214,140600,136185350,4130,4130,4130,4130,0
|
||||
20250214,140500,136185350,4130,4130,4130,4130,0
|
||||
20250214,140400,136185350,4130,4130,4130,4130,0
|
||||
20250214,140300,136185350,4130,4130,4130,4130,0
|
||||
20250214,140200,136185350,4130,4130,4130,4130,1
|
||||
20250214,140100,136181220,4130,4130,4130,4130,45
|
||||
20250214,140000,135995370,4130,4130,4130,4130,3
|
||||
20250214,135900,135982980,4135,4135,4135,4135,0
|
||||
20250214,135800,135982980,4135,4135,4135,4135,100
|
||||
20250214,135700,135569480,4130,4130,4130,4130,2
|
||||
20250214,135600,135561220,4135,4135,4135,4135,0
|
||||
20250214,135500,135561220,4135,4135,4135,4135,0
|
||||
20250214,135400,135561220,4135,4135,4135,4135,0
|
||||
20250214,135300,135561220,4135,4135,4135,4135,0
|
||||
20250214,135200,135561220,4135,4130,4135,4130,3
|
||||
20250214,135100,135548820,4130,4130,4130,4130,0
|
||||
20250214,135000,135548820,4130,4130,4130,4130,0
|
||||
20250214,134900,135548820,4130,4130,4130,4130,30
|
||||
20250214,134800,135424920,4130,4130,4130,4130,0
|
||||
20250214,134700,135424920,4130,4130,4130,4130,1
|
||||
20250214,134600,135420790,4135,4135,4135,4135,0
|
||||
20250214,134500,135420790,4135,4135,4135,4135,0
|
||||
20250214,134400,135420790,4135,4135,4135,4135,0
|
||||
20250214,134300,135420790,4135,4135,4135,4135,1
|
||||
20250214,134200,135416655,4130,4130,4130,4130,1
|
||||
20250214,134100,135412525,4130,4130,4130,4130,25
|
||||
20250214,134000,135309275,4135,4135,4135,4135,0
|
||||
20250214,133900,135309275,4135,4135,4135,4135,20
|
||||
20250214,133800,135226575,4135,4135,4135,4135,1
|
||||
20250214,133700,135222440,4130,4130,4130,4130,0
|
||||
20250214,133600,135222440,4130,4130,4130,4130,1
|
||||
20250214,133500,135218310,4135,4135,4135,4135,0
|
||||
20250214,133400,135218310,4135,4135,4135,4135,0
|
||||
20250214,133300,135218310,4135,4135,4135,4135,0
|
||||
20250214,133200,135218310,4135,4135,4135,4135,5
|
||||
20250214,133100,135197635,4130,4130,4130,4130,1
|
||||
20250214,133000,135193505,4135,4135,4135,4135,1
|
||||
20250214,132900,135189370,4130,4130,4130,4130,0
|
||||
20250214,132800,135189370,4130,4135,4135,4130,3
|
||||
20250214,132700,135176970,4130,4130,4130,4130,0
|
||||
20250214,132600,135176970,4130,4135,4135,4130,124
|
||||
20250214,132500,134664235,4135,4135,4135,4135,0
|
||||
20250214,132400,134664235,4135,4135,4135,4135,0
|
||||
20250214,132300,134664235,4135,4135,4135,4135,0
|
||||
20250214,132200,134664235,4135,4135,4135,4135,1
|
||||
20250214,132100,134660100,4130,4130,4130,4130,1
|
||||
20250214,132000,134655970,4140,4140,4140,4140,77
|
||||
20250214,131900,134337190,4140,4140,4140,4140,0
|
||||
20250214,131800,134337190,4140,4140,4140,4140,1
|
||||
20250214,131700,134333050,4130,4140,4140,4130,4
|
||||
20250214,131600,134316520,4125,4125,4125,4125,1
|
||||
20250214,131500,134312395,4125,4125,4125,4125,984
|
||||
20250214,131400,130253395,4125,4120,4125,4120,1156
|
||||
20250214,131300,125489915,4120,4120,4120,4120,0
|
||||
20250214,131200,125489915,4120,4120,4120,4120,39
|
||||
20250214,131100,125329235,4120,4120,4120,4115,551
|
||||
20250214,131000,123059120,4115,4115,4115,4115,0
|
||||
20250214,130900,123059120,4115,4115,4115,4115,0
|
||||
20250214,130800,123059120,4115,4115,4115,4115,0
|
||||
20250214,130700,123059120,4115,4115,4115,4115,0
|
||||
20250214,130600,123059120,4115,4115,4115,4115,1
|
||||
20250214,130500,123055005,4120,4120,4120,4120,12
|
||||
20250214,130400,123005565,4120,4120,4120,4115,6
|
||||
20250214,130300,122980855,4120,4120,4120,4120,0
|
||||
20250214,130200,122980855,4120,4120,4120,4115,395
|
||||
20250214,130100,121353460,4120,4120,4120,4120,1
|
||||
20250214,130000,121349340,4125,4125,4125,4125,11
|
||||
20250214,125900,121303965,4125,4125,4125,4125,50
|
||||
20250214,125800,121097715,4125,4125,4125,4125,5
|
||||
20250214,125700,121077090,4125,4125,4125,4125,4
|
||||
20250214,125600,121060590,4125,4120,4125,4120,43
|
||||
20250214,125500,120883220,4120,4120,4120,4120,0
|
||||
20250214,125400,120883220,4120,4130,4130,4120,2042
|
||||
20250214,125300,112467435,4130,4130,4130,4130,0
|
||||
20250214,125200,112467435,4130,4130,4130,4130,50
|
||||
20250214,125100,112260935,4130,4130,4130,4130,685
|
||||
20250214,125000,109431885,4130,4140,4140,4130,5
|
||||
20250214,124900,109411195,4140,4140,4140,4140,0
|
||||
20250214,124800,109411195,4140,4140,4140,4140,1
|
||||
20250214,124700,109407055,4135,4130,4135,4130,643
|
||||
20250214,124600,106748265,4130,4130,4130,4130,0
|
||||
20250214,124500,106748265,4130,4130,4130,4130,1
|
||||
20250214,124400,106744135,4130,4130,4130,4130,0
|
||||
20250214,124300,106744135,4130,4135,4135,4130,4
|
||||
20250214,124200,106727605,4130,4130,4130,4130,0
|
||||
20250214,124100,106727605,4130,4130,4130,4130,0
|
||||
20250214,124000,106727605,4130,4130,4130,4130,1
|
||||
20250214,123900,106723475,4130,4130,4130,4130,0
|
||||
20250214,123800,106723475,4130,4130,4130,4130,39
|
||||
20250214,123700,106562405,4135,4135,4135,4135,55
|
||||
20250214,123600,106334980,4135,4135,4135,4135,1000
|
||||
20250214,123500,102199980,4135,4135,4135,4135,38
|
||||
20250214,123400,102042850,4140,4140,4140,4140,0
|
||||
20250214,123300,102042850,4140,4140,4140,4140,0
|
||||
20250214,123200,102042850,4140,4140,4140,4140,0
|
||||
20250214,123100,102042850,4140,4140,4140,4140,0
|
||||
20250214,123000,102042850,4140,4140,4140,4140,69
|
||||
20250214,122900,101757190,4145,4145,4145,4145,0
|
||||
20250214,122800,101757190,4145,4145,4145,4145,0
|
||||
20250214,122700,101757190,4145,4145,4145,4145,0
|
||||
20250214,122600,101757190,4145,4145,4145,4145,1
|
||||
20250214,122500,101753045,4140,4140,4140,4140,101
|
||||
20250214,122400,101334905,4145,4145,4145,4145,0
|
||||
20250214,122300,101334905,4145,4145,4145,4145,0
|
||||
20250214,122200,101334905,4145,4145,4145,4145,308
|
||||
20250214,122100,100058245,4145,4145,4145,4145,400
|
||||
20250214,122000,98400245,4145,4140,4145,4140,601
|
||||
20250214,121900,95909105,4145,4145,4145,4140,475
|
||||
20250214,121800,93940920,4145,4150,4150,4145,4
|
||||
20250214,121700,93924330,4145,4145,4145,4145,40
|
||||
20250214,121600,93758530,4145,4145,4145,4145,0
|
||||
20250214,121500,93758530,4145,4150,4150,4145,29
|
||||
20250214,121400,93638205,4145,4145,4145,4145,0
|
||||
20250214,121300,93638205,4145,4145,4145,4145,0
|
||||
20250214,121200,93638205,4145,4145,4145,4145,0
|
||||
20250214,121100,93638205,4145,4145,4145,4145,0
|
||||
20250214,121000,93638205,4145,4145,4145,4145,1
|
||||
20250214,120900,93634060,4150,4150,4150,4150,0
|
||||
20250214,120800,93634060,4150,4150,4150,4150,0
|
||||
20250214,120700,93634060,4150,4150,4150,4150,2
|
||||
20250214,120600,93625760,4150,4150,4150,4150,0
|
||||
20250214,120500,93625760,4150,4150,4150,4150,101
|
||||
20250214,120400,93206610,4145,4145,4145,4145,1
|
||||
20250214,120300,93202465,4150,4150,4150,4150,0
|
||||
20250214,120200,93202465,4150,4150,4150,4150,321
|
||||
20250214,120100,91870315,4150,4150,4150,4150,0
|
||||
20250214,120000,91870315,4150,4150,4150,4150,390
|
||||
20250214,115900,90251815,4150,4150,4150,4150,2
|
||||
20250214,115800,90243515,4155,4155,4155,4155,1
|
||||
20250214,115700,90239360,4155,4155,4155,4155,1
|
||||
20250214,115600,90235205,4150,4150,4150,4150,0
|
||||
20250214,115500,90235205,4150,4155,4155,4150,4
|
||||
20250214,115400,90218595,4150,4150,4150,4150,254
|
||||
20250214,115300,89164495,4155,4155,4155,4155,0
|
||||
20250214,115200,89164495,4155,4155,4155,4155,0
|
||||
20250214,115100,89164495,4155,4155,4155,4155,66
|
||||
20250214,115000,88890265,4155,4155,4155,4155,0
|
||||
20250214,114900,88890265,4155,4155,4155,4155,2
|
||||
20250214,114800,88881955,4160,4160,4160,4160,0
|
||||
20250214,114700,88881955,4160,4160,4160,4160,0
|
||||
20250214,114600,88881955,4160,4160,4160,4160,100
|
||||
20250214,114500,88465955,4155,4155,4155,4155,5
|
||||
20250214,114400,88445180,4155,4155,4155,4155,1
|
||||
20250214,114300,88441025,4160,4160,4160,4160,0
|
||||
20250214,114200,88441025,4160,4160,4160,4160,2
|
||||
20250214,114100,88432705,4155,4155,4155,4155,50
|
||||
20250214,114000,88224955,4155,4155,4155,4155,0
|
||||
20250214,113900,88224955,4155,4155,4155,4155,1
|
||||
20250214,113800,88220800,4155,4155,4155,4155,500
|
||||
20250214,113700,86143300,4155,4160,4160,4155,135
|
||||
20250214,113600,85582370,4155,4155,4155,4155,0
|
||||
20250214,113500,85582370,4155,4155,4155,4155,0
|
||||
20250214,113400,85582370,4155,4155,4155,4155,1
|
||||
20250214,113300,85578215,4160,4160,4160,4160,5
|
||||
20250214,113200,85557415,4160,4160,4160,4155,17
|
||||
20250214,113100,85486700,4160,4160,4160,4160,33
|
||||
20250214,113000,85349420,4160,4160,4160,4160,0
|
||||
20250214,112900,85349420,4160,4160,4160,4160,1
|
||||
20250214,112800,85345260,4160,4160,4160,4160,23
|
||||
20250214,112700,85249580,4160,4160,4160,4160,4
|
||||
20250214,112600,85232940,4155,4155,4155,4155,0
|
||||
20250214,112500,85232940,4155,4155,4155,4155,0
|
||||
20250214,112400,85232940,4155,4155,4155,4155,1
|
||||
20250214,112300,85228785,4155,4155,4155,4155,0
|
||||
20250214,112200,85228785,4155,4160,4160,4155,275
|
||||
20250214,112100,84085905,4155,4165,4165,4155,105
|
||||
20250214,112000,83649110,4165,4175,4175,4165,70
|
||||
20250214,111900,83357490,4170,4170,4170,4170,1
|
||||
20250214,111800,83353320,4175,4175,4175,4175,0
|
||||
20250214,111700,83353320,4175,4175,4175,4175,0
|
||||
20250214,111600,83353320,4175,4175,4175,4175,2
|
||||
20250214,111500,83344970,4175,4175,4175,4175,0
|
||||
20250214,111400,83344970,4175,4175,4175,4175,0
|
||||
20250214,111300,83344970,4175,4175,4175,4175,0
|
||||
20250214,111200,83344970,4175,4175,4175,4175,0
|
||||
20250214,111100,83344970,4175,4175,4175,4175,0
|
||||
20250214,111000,83344970,4175,4175,4175,4175,1
|
||||
20250214,110900,83340795,4175,4175,4175,4175,0
|
||||
20250214,110800,83340795,4175,4175,4175,4175,0
|
||||
20250214,110700,83340795,4175,4175,4175,4175,0
|
||||
20250214,110600,83340795,4175,4175,4175,4175,5
|
||||
20250214,110500,83319920,4175,4175,4175,4175,0
|
||||
20250214,110400,83319920,4175,4175,4175,4175,1
|
||||
20250214,110300,83315745,4180,4180,4180,4180,0
|
||||
20250214,110200,83315745,4180,4180,4180,4180,0
|
||||
20250214,110100,83315745,4180,4180,4180,4180,0
|
||||
20250214,110000,83315745,4180,4180,4180,4180,0
|
||||
20250214,105900,83315745,4180,4180,4180,4180,0
|
||||
20250214,105800,83315745,4180,4180,4180,4180,0
|
||||
20250214,105700,83315745,4180,4180,4180,4180,0
|
||||
20250214,105600,83315745,4180,4180,4180,4180,0
|
||||
20250214,105500,83315745,4180,4180,4180,4180,1
|
||||
20250214,105400,83311565,4165,4165,4165,4165,0
|
||||
20250214,105300,83311565,4165,4165,4165,4165,1
|
||||
20250214,105200,83307400,4165,4165,4165,4165,0
|
||||
20250214,105100,83307400,4165,4165,4165,4165,2
|
||||
20250214,105000,83299070,4160,4190,4190,4160,2
|
||||
20250214,104900,83290720,4190,4190,4190,4190,0
|
||||
20250214,104800,83290720,4190,4165,4190,4165,276
|
||||
20250214,104700,82141145,4165,4165,4165,4165,750
|
||||
20250214,104600,79017395,4160,4160,4160,4160,0
|
||||
20250214,104500,79017395,4160,4160,4160,4160,0
|
||||
20250214,104400,79017395,4160,4160,4160,4160,117
|
||||
20250214,104300,78530675,4165,4165,4165,4165,0
|
||||
20250214,104200,78530675,4165,4165,4165,4165,0
|
||||
20250214,104100,78530675,4165,4165,4165,4165,0
|
||||
20250214,104000,78530675,4165,4165,4165,4165,0
|
||||
20250214,103900,78530675,4165,4165,4165,4165,0
|
||||
20250214,103800,78530675,4165,4175,4175,4165,22
|
||||
20250214,103700,78438995,4165,4165,4165,4165,0
|
||||
20250214,103600,78438995,4165,4165,4165,4165,0
|
||||
20250214,103500,78438995,4165,4165,4165,4165,34
|
||||
20250214,103400,78297385,4175,4175,4175,4175,0
|
||||
20250214,103300,78297385,4175,4165,4175,4160,2607
|
||||
20250214,103200,67452030,4165,4165,4165,4165,0
|
||||
20250214,103100,67452030,4165,4175,4175,4165,1250
|
||||
20250214,103000,62242285,4185,4185,4185,4185,2
|
||||
20250214,102900,62233915,4175,4175,4175,4175,0
|
||||
20250214,102800,62233915,4175,4175,4175,4175,0
|
||||
20250214,102700,62233915,4175,4175,4175,4175,0
|
||||
20250214,102600,62233915,4175,4175,4175,4175,0
|
||||
20250214,102500,62233915,4175,4175,4175,4175,24
|
||||
20250214,102400,62133715,4180,4190,4190,4180,1273
|
||||
20250214,102300,56811620,4190,4190,4190,4190,0
|
||||
20250214,102200,56811620,4190,4190,4190,4190,0
|
||||
20250214,102100,56811620,4190,4190,4190,4190,0
|
||||
20250214,102000,56811620,4190,4190,4190,4190,0
|
||||
20250214,101900,56811620,4190,4190,4190,4190,0
|
||||
20250214,101800,56811620,4190,4190,4190,4190,0
|
||||
20250214,101700,56811620,4190,4190,4190,4190,0
|
||||
20250214,101600,56811620,4190,4190,4190,4190,0
|
||||
20250214,101500,56811620,4190,4190,4190,4190,0
|
||||
20250214,101400,56811620,4190,4190,4190,4190,0
|
||||
20250214,101300,56811620,4190,4190,4190,4190,8
|
||||
20250214,101200,56778100,4200,4200,4200,4200,1
|
||||
20250214,101100,56773900,4205,4205,4205,4205,0
|
||||
20250214,101000,56773900,4205,4205,4205,4205,0
|
||||
20250214,100900,56773900,4205,4205,4205,4205,0
|
||||
20250214,100800,56773900,4205,4205,4205,4205,0
|
||||
20250214,100700,56773900,4205,4205,4205,4205,0
|
||||
20250214,100600,56773900,4205,4205,4205,4205,0
|
||||
20250214,100500,56773900,4205,4205,4205,4205,2
|
||||
20250214,100400,56765490,4205,4205,4205,4205,4
|
||||
20250214,100300,56748670,4180,4180,4180,4180,0
|
||||
20250214,100200,56748670,4180,4180,4180,4180,0
|
||||
20250214,100100,56748670,4180,4180,4180,4180,0
|
||||
20250214,100000,56748670,4180,4180,4180,4180,0
|
||||
20250214,095900,56748670,4180,4185,4185,4180,199
|
||||
20250214,095800,55916235,4190,4185,4190,4185,1800
|
||||
20250214,095700,48380735,4190,4195,4195,4190,2000
|
||||
20250214,095600,40000680,4195,4195,4195,4195,865
|
||||
20250214,095500,36372005,4195,4195,4195,4195,155
|
||||
20250214,095400,35721780,4215,4215,4215,4215,5
|
||||
20250214,095300,35700705,4215,4205,4215,4200,857
|
||||
20250214,095200,32100600,4205,4215,4215,4205,1300
|
||||
20250214,095100,26632625,4215,4215,4215,4215,0
|
||||
20250214,095000,26632625,4215,4215,4215,4215,0
|
||||
20250214,094900,26632625,4215,4215,4215,4215,0
|
||||
20250214,094800,26632625,4215,4215,4215,4215,145
|
||||
20250214,094700,26021450,4215,4225,4225,4215,730
|
||||
20250214,094600,22940750,4225,4235,4235,4225,7
|
||||
20250214,094500,22911125,4235,4235,4235,4235,1
|
||||
20250214,094400,22906890,4220,4220,4220,4220,0
|
||||
20250214,094300,22906890,4220,4220,4220,4220,0
|
||||
20250214,094200,22906890,4220,4220,4220,4220,0
|
||||
20250214,094100,22906890,4220,4225,4225,4220,35
|
||||
20250214,094000,22759175,4225,4225,4225,4225,0
|
||||
20250214,093900,22759175,4225,4225,4225,4225,0
|
||||
20250214,093800,22759175,4225,4225,4225,4225,0
|
||||
20250214,093700,22759175,4225,4225,4225,4225,0
|
||||
20250214,093600,22759175,4225,4225,4225,4225,0
|
||||
20250214,093500,22759175,4225,4225,4225,4225,0
|
||||
20250214,093400,22759175,4225,4225,4225,4225,0
|
||||
20250214,093300,22759175,4225,4225,4225,4225,0
|
||||
20250214,093200,22759175,4225,4225,4225,4225,0
|
||||
20250214,093100,22759175,4225,4225,4225,4225,0
|
||||
20250214,093000,22759175,4225,4225,4225,4225,0
|
||||
20250214,092900,22759175,4225,4235,4235,4225,1920
|
||||
20250214,092800,14631625,4235,4250,4250,4235,689
|
||||
20250214,092700,11713695,4235,4235,4235,4235,0
|
||||
20250214,092600,11713695,4235,4235,4235,4235,0
|
||||
20250214,092500,11713695,4235,4250,4250,4235,2231
|
||||
20250214,092400,2245470,4250,4250,4250,4250,134
|
||||
20250214,092300,1675970,4255,4255,4255,4255,1
|
||||
20250214,092200,1671715,4250,4250,4250,4250,0
|
||||
20250214,092100,1671715,4250,4250,4250,4250,56
|
||||
20250214,092000,1433715,4240,4240,4240,4240,0
|
||||
20250214,091900,1433715,4240,4240,4240,4240,0
|
||||
20250214,091800,1433715,4240,4245,4245,4240,38
|
||||
20250214,091700,1272465,4240,4240,4240,4240,0
|
||||
20250214,091600,1272465,4240,4240,4240,4240,2
|
||||
20250214,091500,1263985,4255,4255,4255,4255,1
|
||||
20250214,091400,1259730,4235,4235,4235,4235,0
|
||||
20250214,091300,1259730,4235,4235,4235,4235,0
|
||||
20250214,091200,1259730,4235,4235,4235,4235,0
|
||||
20250214,091100,1259730,4235,4235,4235,4235,0
|
||||
20250214,091000,1259730,4235,4235,4235,4235,0
|
||||
20250214,090900,1259730,4235,4235,4235,4235,0
|
||||
20250214,090800,1259730,4235,4235,4235,4235,0
|
||||
20250214,090700,1259730,4235,4235,4235,4235,0
|
||||
20250214,090600,1259730,4235,4235,4235,4235,29
|
||||
20250214,090500,1136915,4235,4260,4260,4235,44
|
||||
20250214,090400,949500,4235,4235,4235,4235,0
|
||||
20250214,090300,949500,4235,4235,4235,4235,0
|
||||
20250214,090200,949500,4235,4235,4235,4235,0
|
||||
20250214,090100,949500,4235,4235,4235,4235,11
|
||||
20250214,090000,902915,4235,4260,4260,4235,212
|
||||
|
Reference in New Issue
Block a user