Update 2025-02-14 2854 candle_min
This commit is contained in:
585
004710/min/candle-20250214.csv
Normal file
585
004710/min/candle-20250214.csv
Normal file
@@ -0,0 +1,585 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,184300,125377120,4130,4130,4130,4130,230
|
||||
20250214,184200,125377120,4130,4130,4130,4130,0
|
||||
20250214,184100,125377120,4130,4130,4130,4130,0
|
||||
20250214,184000,125377120,4130,4130,4130,4130,0
|
||||
20250214,183900,125377120,4130,4130,4130,4130,0
|
||||
20250214,183800,125377120,4130,4130,4130,4130,0
|
||||
20250214,183700,125377120,4130,4130,4130,4130,0
|
||||
20250214,183600,125377120,4130,4130,4130,4130,0
|
||||
20250214,183500,125377120,4130,4130,4130,4130,0
|
||||
20250214,183400,125377120,4130,4130,4130,4130,0
|
||||
20250214,183300,125377120,4130,4130,4130,4130,0
|
||||
20250214,183200,125377120,4130,4130,4130,4130,0
|
||||
20250214,183100,125377120,4130,4130,4130,4130,0
|
||||
20250214,183000,125377120,4130,4130,4130,4130,0
|
||||
20250214,182900,125377120,4130,4130,4130,4130,0
|
||||
20250214,182800,125377120,4130,4130,4130,4130,0
|
||||
20250214,182700,125377120,4130,4130,4130,4130,0
|
||||
20250214,182600,125377120,4130,4130,4130,4130,0
|
||||
20250214,182500,125377120,4130,4130,4130,4130,0
|
||||
20250214,182400,125377120,4130,4130,4130,4130,0
|
||||
20250214,182300,125377120,4130,4130,4130,4130,0
|
||||
20250214,182200,125377120,4130,4130,4130,4130,0
|
||||
20250214,182100,125377120,4130,4130,4130,4130,0
|
||||
20250214,182000,125377120,4130,4130,4130,4130,0
|
||||
20250214,181900,125377120,4130,4130,4130,4130,0
|
||||
20250214,181800,125377120,4130,4130,4130,4130,0
|
||||
20250214,181700,125377120,4130,4130,4130,4130,0
|
||||
20250214,181600,125377120,4130,4130,4130,4130,0
|
||||
20250214,181500,125377120,4130,4130,4130,4130,0
|
||||
20250214,181400,125377120,4130,4130,4130,4130,0
|
||||
20250214,181300,125377120,4130,4130,4130,4130,230
|
||||
20250214,181200,125377120,4130,4130,4130,4130,0
|
||||
20250214,181100,125377120,4130,4130,4130,4130,0
|
||||
20250214,181000,125377120,4130,4130,4130,4130,0
|
||||
20250214,180900,125377120,4130,4130,4130,4130,0
|
||||
20250214,180800,125377120,4130,4130,4130,4130,0
|
||||
20250214,180700,125377120,4130,4130,4130,4130,0
|
||||
20250214,180600,125377120,4130,4130,4130,4130,0
|
||||
20250214,180500,125377120,4130,4130,4130,4130,0
|
||||
20250214,180400,125377120,4130,4130,4130,4130,0
|
||||
20250214,180300,125377120,4130,4130,4130,4130,0
|
||||
20250214,180200,125377120,4130,4130,4130,4130,0
|
||||
20250214,180100,125377120,4130,4130,4130,4130,0
|
||||
20250214,180000,125377120,4130,4130,4130,4130,0
|
||||
20250214,175900,125377120,4130,4130,4130,4130,0
|
||||
20250214,175800,125377120,4130,4130,4130,4130,0
|
||||
20250214,175700,125377120,4130,4130,4130,4130,0
|
||||
20250214,175600,125377120,4130,4130,4130,4130,0
|
||||
20250214,175500,125377120,4130,4130,4130,4130,0
|
||||
20250214,175400,125377120,4130,4130,4130,4130,0
|
||||
20250214,175300,125377120,4130,4130,4130,4130,0
|
||||
20250214,175200,125377120,4130,4130,4130,4130,0
|
||||
20250214,175100,125377120,4130,4130,4130,4130,0
|
||||
20250214,175000,125377120,4130,4130,4130,4130,0
|
||||
20250214,174900,125377120,4130,4130,4130,4130,0
|
||||
20250214,174800,125377120,4130,4130,4130,4130,0
|
||||
20250214,174700,125377120,4130,4130,4130,4130,0
|
||||
20250214,174600,125377120,4130,4130,4130,4130,0
|
||||
20250214,174500,125377120,4130,4130,4130,4130,0
|
||||
20250214,174400,125377120,4130,4130,4130,4130,0
|
||||
20250214,174300,125377120,4130,4130,4130,4130,230
|
||||
20250214,174200,125377120,4130,4130,4130,4130,0
|
||||
20250214,174100,125377120,4130,4130,4130,4130,0
|
||||
20250214,174000,125377120,4130,4130,4130,4130,0
|
||||
20250214,173900,125377120,4130,4130,4130,4130,0
|
||||
20250214,173800,125377120,4130,4130,4130,4130,0
|
||||
20250214,173700,125377120,4130,4130,4130,4130,0
|
||||
20250214,173600,125377120,4130,4130,4130,4130,0
|
||||
20250214,173500,125377120,4130,4130,4130,4130,0
|
||||
20250214,173400,125377120,4130,4130,4130,4130,0
|
||||
20250214,173300,125377120,4130,4130,4130,4130,0
|
||||
20250214,173200,125377120,4130,4130,4130,4130,0
|
||||
20250214,173100,125377120,4130,4130,4130,4130,0
|
||||
20250214,173000,125377120,4130,4130,4130,4130,0
|
||||
20250214,172900,125377120,4130,4130,4130,4130,0
|
||||
20250214,172800,125377120,4130,4130,4130,4130,0
|
||||
20250214,172700,125377120,4130,4130,4130,4130,0
|
||||
20250214,172600,125377120,4130,4130,4130,4130,0
|
||||
20250214,172500,125377120,4130,4130,4130,4130,0
|
||||
20250214,172400,125377120,4130,4130,4130,4130,0
|
||||
20250214,172300,125377120,4130,4130,4130,4130,0
|
||||
20250214,172200,125377120,4130,4130,4130,4130,0
|
||||
20250214,172100,125377120,4130,4130,4130,4130,0
|
||||
20250214,172000,125377120,4130,4130,4130,4130,0
|
||||
20250214,171900,125377120,4130,4130,4130,4130,0
|
||||
20250214,171800,125377120,4130,4130,4130,4130,0
|
||||
20250214,171700,125377120,4130,4130,4130,4130,0
|
||||
20250214,171600,125377120,4130,4130,4130,4130,0
|
||||
20250214,171500,125377120,4130,4130,4130,4130,0
|
||||
20250214,171400,125377120,4130,4130,4130,4130,0
|
||||
20250214,171300,125377120,4130,4130,4130,4130,230
|
||||
20250214,171200,125377120,4130,4130,4130,4130,0
|
||||
20250214,171100,125377120,4130,4130,4130,4130,0
|
||||
20250214,171000,125377120,4130,4130,4130,4130,0
|
||||
20250214,170900,125377120,4130,4130,4130,4130,0
|
||||
20250214,170800,125377120,4130,4130,4130,4130,0
|
||||
20250214,170700,125377120,4130,4130,4130,4130,0
|
||||
20250214,170600,125377120,4130,4130,4130,4130,0
|
||||
20250214,170500,125377120,4130,4130,4130,4130,0
|
||||
20250214,170400,125377120,4130,4130,4130,4130,0
|
||||
20250214,170300,125377120,4130,4130,4130,4130,0
|
||||
20250214,170200,125377120,4130,4130,4130,4130,0
|
||||
20250214,170100,125377120,4130,4130,4130,4130,0
|
||||
20250214,170000,125377120,4130,4130,4130,4130,0
|
||||
20250214,165900,125377120,4130,4130,4130,4130,0
|
||||
20250214,165800,125377120,4130,4130,4130,4130,0
|
||||
20250214,165700,125377120,4130,4130,4130,4130,0
|
||||
20250214,165600,125377120,4130,4130,4130,4130,0
|
||||
20250214,165500,125377120,4130,4130,4130,4130,0
|
||||
20250214,165400,125377120,4130,4130,4130,4130,0
|
||||
20250214,165300,125377120,4130,4130,4130,4130,0
|
||||
20250214,165200,125377120,4130,4130,4130,4130,0
|
||||
20250214,165100,125377120,4130,4130,4130,4130,0
|
||||
20250214,165000,125377120,4130,4130,4130,4130,0
|
||||
20250214,164900,125377120,4130,4130,4130,4130,0
|
||||
20250214,164800,125377120,4130,4130,4130,4130,0
|
||||
20250214,164700,125377120,4130,4130,4130,4130,0
|
||||
20250214,164600,125377120,4130,4130,4130,4130,0
|
||||
20250214,164500,125377120,4130,4130,4130,4130,0
|
||||
20250214,164400,125377120,4130,4130,4130,4130,0
|
||||
20250214,164300,125377120,4130,4130,4130,4130,230
|
||||
20250214,164200,125377120,4130,4130,4130,4130,0
|
||||
20250214,164100,125377120,4130,4130,4130,4130,0
|
||||
20250214,164000,125377120,4130,4130,4130,4130,0
|
||||
20250214,163900,125377120,4130,4130,4130,4130,0
|
||||
20250214,163800,125377120,4130,4130,4130,4130,0
|
||||
20250214,163700,125377120,4130,4130,4130,4130,0
|
||||
20250214,163600,125377120,4130,4130,4130,4130,0
|
||||
20250214,163500,125377120,4130,4130,4130,4130,0
|
||||
20250214,163400,125377120,4130,4130,4130,4130,0
|
||||
20250214,163300,125377120,4130,4130,4130,4130,0
|
||||
20250214,163200,125377120,4130,4130,4130,4130,0
|
||||
20250214,163100,125377120,4130,4130,4130,4130,0
|
||||
20250214,163000,125377120,4130,4130,4130,4130,0
|
||||
20250214,162900,125377120,4130,4130,4130,4130,0
|
||||
20250214,162800,125377120,4130,4130,4130,4130,0
|
||||
20250214,162700,125377120,4130,4130,4130,4130,0
|
||||
20250214,162600,125377120,4130,4130,4130,4130,0
|
||||
20250214,162500,125377120,4130,4130,4130,4130,0
|
||||
20250214,162400,125377120,4130,4130,4130,4130,0
|
||||
20250214,162300,125377120,4130,4130,4130,4130,0
|
||||
20250214,162200,125377120,4130,4130,4130,4130,0
|
||||
20250214,162100,125377120,4130,4130,4130,4130,0
|
||||
20250214,162000,125377120,4130,4130,4130,4130,0
|
||||
20250214,161900,125377120,4130,4130,4130,4130,0
|
||||
20250214,161800,125377120,4130,4130,4130,4130,0
|
||||
20250214,161700,125377120,4130,4130,4130,4130,0
|
||||
20250214,161600,125377120,4130,4130,4130,4130,0
|
||||
20250214,161500,125377120,4130,4130,4130,4130,0
|
||||
20250214,161400,125377120,4130,4130,4130,4130,0
|
||||
20250214,161300,125377120,4130,4130,4130,4130,230
|
||||
20250214,161200,125377120,4130,4130,4130,4130,0
|
||||
20250214,161100,125377120,4130,4130,4130,4130,0
|
||||
20250214,161000,125377120,4130,4130,4130,4130,0
|
||||
20250214,160900,125377120,4130,4130,4130,4130,0
|
||||
20250214,160800,125377120,4130,4130,4130,4130,0
|
||||
20250214,160700,125377120,4130,4130,4130,4130,0
|
||||
20250214,160600,125377120,4130,4130,4130,4130,0
|
||||
20250214,160500,125377120,4130,4130,4130,4130,0
|
||||
20250214,160400,125377120,4130,4130,4130,4130,0
|
||||
20250214,160300,125377120,4130,4130,4130,4130,0
|
||||
20250214,160200,125377120,4130,4130,4130,4130,0
|
||||
20250214,160100,125377120,4130,4130,4130,4130,0
|
||||
20250214,160000,125377120,4130,4130,4130,4130,0
|
||||
20250214,155900,125377120,4130,4130,4130,4130,0
|
||||
20250214,155800,125377120,4130,4130,4130,4130,0
|
||||
20250214,155700,125377120,4130,4130,4130,4130,0
|
||||
20250214,155600,125377120,4130,4130,4130,4130,0
|
||||
20250214,155500,125377120,4130,4130,4130,4130,0
|
||||
20250214,155400,125377120,4130,4130,4130,4130,0
|
||||
20250214,155300,125377120,4130,4130,4130,4130,0
|
||||
20250214,155200,125377120,4130,4130,4130,4130,0
|
||||
20250214,155100,125377120,4130,4130,4130,4130,0
|
||||
20250214,155000,125377120,4130,4130,4130,4130,0
|
||||
20250214,154900,125377120,4130,4130,4130,4130,0
|
||||
20250214,154800,125377120,4130,4130,4130,4130,0
|
||||
20250214,154700,125377120,4130,4130,4130,4130,0
|
||||
20250214,154600,125377120,4130,4130,4130,4130,0
|
||||
20250214,154500,125377120,4130,4130,4130,4130,0
|
||||
20250214,154400,125377120,4130,4130,4130,4130,0
|
||||
20250214,154300,125377120,4130,4130,4130,4130,230
|
||||
20250214,154200,125377120,4130,4130,4130,4130,0
|
||||
20250214,154100,125377120,4130,4130,4130,4130,0
|
||||
20250214,154000,125377120,4130,4130,4130,4130,0
|
||||
20250214,153900,125377120,4130,4130,4130,4130,0
|
||||
20250214,153800,125377120,4130,4130,4130,4130,0
|
||||
20250214,153700,125377120,4130,4130,4130,4130,0
|
||||
20250214,153600,125377120,4130,4130,4130,4130,0
|
||||
20250214,153500,125377120,4130,4130,4130,4130,0
|
||||
20250214,153400,125377120,4130,4130,4130,4130,0
|
||||
20250214,153300,125377120,4130,4130,4130,4130,0
|
||||
20250214,153200,125377120,4130,4130,4130,4130,0
|
||||
20250214,153100,125377120,4130,4130,4130,4130,0
|
||||
20250214,153000,125377120,4130,4130,4130,4130,230
|
||||
20250214,152900,124427220,4130,4130,4130,4130,0
|
||||
20250214,152800,124427220,4130,4130,4130,4130,0
|
||||
20250214,152700,124427220,4130,4130,4130,4130,0
|
||||
20250214,152600,124427220,4130,4130,4130,4130,0
|
||||
20250214,152500,124427220,4130,4130,4130,4130,0
|
||||
20250214,152400,124427220,4130,4130,4130,4130,0
|
||||
20250214,152300,124427220,4130,4130,4130,4130,0
|
||||
20250214,152200,124427220,4130,4130,4130,4130,0
|
||||
20250214,152100,124427220,4130,4130,4130,4130,0
|
||||
20250214,152000,124427220,4130,4130,4130,4130,0
|
||||
20250214,151900,124427220,4130,4130,4130,4130,62
|
||||
20250214,151800,124171160,4130,4130,4140,4130,10
|
||||
20250214,151700,124129850,4130,4130,4130,4130,67
|
||||
20250214,151600,123853140,4140,4130,4140,4130,128
|
||||
20250214,151500,123323820,4140,4130,4140,4130,150
|
||||
20250214,151400,122704310,4130,4130,4130,4130,0
|
||||
20250214,151300,122704310,4130,4130,4130,4130,1
|
||||
20250214,151200,122700180,4130,4130,4130,4130,2
|
||||
20250214,151100,122691920,4140,4130,4140,4130,30
|
||||
20250214,151000,122567850,4130,4130,4140,4130,16
|
||||
20250214,150900,122501760,4130,4130,4130,4130,35
|
||||
20250214,150800,122357210,4130,4130,4130,4130,0
|
||||
20250214,150700,122357210,4130,4130,4130,4130,4
|
||||
20250214,150600,122340690,4140,4130,4140,4130,13
|
||||
20250214,150500,122286880,4130,4130,4130,4130,0
|
||||
20250214,150400,122286880,4130,4130,4130,4130,10
|
||||
20250214,150300,122245580,4130,4130,4130,4130,55
|
||||
20250214,150200,122018430,4140,4130,4140,4130,3
|
||||
20250214,150100,122006030,4140,4130,4140,4130,17
|
||||
20250214,150000,121935680,4140,4125,4140,4125,349
|
||||
20250214,145900,120492330,4125,4125,4125,4125,10
|
||||
20250214,145800,120451080,4125,4125,4125,4125,7
|
||||
20250214,145700,120422205,4125,4125,4125,4125,2
|
||||
20250214,145600,120413955,4135,4125,4135,4125,62
|
||||
20250214,145500,120157935,4135,4125,4135,4125,525
|
||||
20250214,145400,117991330,4125,4125,4125,4125,2
|
||||
20250214,145300,117983080,4135,4130,4135,4130,548
|
||||
20250214,145200,115719535,4130,4130,4130,4130,549
|
||||
20250214,145100,113452165,4130,4130,4130,4130,2
|
||||
20250214,145000,113443905,4130,4130,4130,4130,2
|
||||
20250214,144900,113435645,4130,4130,4130,4130,1
|
||||
20250214,144800,113431515,4130,4130,4130,4130,2
|
||||
20250214,144700,113423255,4130,4130,4130,4130,0
|
||||
20250214,144600,113423255,4130,4130,4130,4130,2
|
||||
20250214,144500,113414995,4130,4130,4130,4130,9
|
||||
20250214,144400,113377825,4130,4130,4130,4130,57
|
||||
20250214,144300,113142415,4130,4135,4135,4130,51
|
||||
20250214,144200,112931535,4130,4130,4130,4130,3
|
||||
20250214,144100,112919145,4130,4130,4130,4130,0
|
||||
20250214,144000,112919145,4130,4130,4130,4130,3
|
||||
20250214,143900,112906755,4130,4130,4130,4130,113
|
||||
20250214,143800,112440065,4135,4130,4135,4130,2
|
||||
20250214,143700,112431800,4130,4140,4140,4130,795
|
||||
20250214,143600,109143775,4145,4140,4145,4140,20
|
||||
20250214,143500,109060885,4140,4135,4140,4135,459
|
||||
20250214,143400,107162905,4135,4135,4135,4135,2
|
||||
20250214,143300,107154635,4135,4140,4140,4135,5
|
||||
20250214,143200,107133945,4140,4140,4140,4140,11
|
||||
20250214,143100,107088405,4135,4150,4150,4135,4
|
||||
20250214,143000,107071835,4135,4135,4150,4135,83
|
||||
20250214,142900,106728605,4140,4140,4140,4140,569
|
||||
20250214,142800,104372945,4155,4155,4155,4155,1
|
||||
20250214,142700,104368790,4140,4140,4140,4140,4
|
||||
20250214,142600,104352230,4155,4140,4155,4140,16
|
||||
20250214,142500,104285805,4140,4150,4150,4140,11
|
||||
20250214,142400,104240165,4140,4140,4140,4140,2
|
||||
20250214,142300,104231885,4150,4140,4150,4140,5
|
||||
20250214,142200,104211175,4155,4155,4155,4155,0
|
||||
20250214,142100,104211175,4155,4150,4155,4140,68
|
||||
20250214,142000,103928805,4150,4140,4150,4140,3
|
||||
20250214,141900,103916375,4150,4140,4150,4140,2
|
||||
20250214,141800,103908085,4140,4150,4150,4140,2
|
||||
20250214,141700,103899795,4140,4140,4145,4140,117
|
||||
20250214,141600,103414860,4145,4150,4150,4140,49
|
||||
20250214,141500,103211795,4145,4145,4145,4145,308
|
||||
20250214,141400,101935135,4150,4145,4150,4145,61
|
||||
20250214,141300,101682285,4155,4155,4155,4155,0
|
||||
20250214,141200,101682285,4155,4145,4155,4145,3
|
||||
20250214,141100,101669835,4150,4145,4150,4145,4
|
||||
20250214,141000,101653245,4145,4145,4145,4145,0
|
||||
20250214,140900,101653245,4145,4145,4145,4145,2
|
||||
20250214,140800,101644955,4145,4145,4145,4145,28
|
||||
20250214,140700,101528895,4155,4155,4155,4155,0
|
||||
20250214,140600,101528895,4155,4145,4155,4145,5
|
||||
20250214,140500,101508130,4145,4145,4145,4145,7
|
||||
20250214,140400,101479115,4145,4145,4145,4145,0
|
||||
20250214,140300,101479115,4145,4155,4155,4145,3
|
||||
20250214,140200,101466670,4140,4140,4140,4140,2
|
||||
20250214,140100,101458390,4160,4140,4160,4140,37
|
||||
20250214,140000,101305030,4155,4140,4155,4140,3
|
||||
20250214,135900,101292595,4155,4155,4155,4140,4
|
||||
20250214,135800,101276005,4140,4140,4140,4140,1
|
||||
20250214,135700,101271865,4140,4140,4140,4140,2
|
||||
20250214,135600,101263585,4155,4140,4155,4140,12
|
||||
20250214,135500,101213770,4155,4155,4155,4155,1
|
||||
20250214,135400,101209615,4140,4140,4140,4140,1
|
||||
20250214,135300,101205475,4155,4140,4155,4140,4
|
||||
20250214,135200,101188900,4155,4140,4160,4140,5
|
||||
20250214,135100,101168165,4140,4160,4160,4140,22
|
||||
20250214,135000,101076685,4140,4140,4140,4140,2
|
||||
20250214,134900,101068405,4140,4140,4140,4140,0
|
||||
20250214,134800,101068405,4140,4140,4140,4140,3
|
||||
20250214,134700,101055985,4140,4140,4140,4140,13
|
||||
20250214,134600,101002165,4160,4140,4160,4140,81
|
||||
20250214,134500,100665245,4160,4155,4160,4140,81
|
||||
20250214,134400,100328665,4140,4140,4140,4140,2
|
||||
20250214,134300,100320385,4140,4140,4140,4140,9
|
||||
20250214,134200,100283125,4150,4150,4150,4150,300
|
||||
20250214,134100,99038125,4140,4140,4140,4140,2
|
||||
20250214,134000,99029845,4140,4140,4140,4140,2
|
||||
20250214,133900,99021565,4140,4140,4140,4140,2
|
||||
20250214,133800,99013285,4140,4140,4140,4140,181
|
||||
20250214,133700,98263945,4150,4140,4150,4140,3
|
||||
20250214,133600,98251515,4140,4145,4145,4140,1002
|
||||
20250214,133500,94102790,4145,4145,4145,4145,12
|
||||
20250214,133400,94053050,4145,4145,4145,4145,77
|
||||
20250214,133300,93733885,4150,4145,4150,4145,621
|
||||
20250214,133200,91156750,4145,4145,4145,4145,110
|
||||
20250214,133100,90700800,4145,4145,4145,4145,2
|
||||
20250214,133000,90692510,4145,4145,4145,4145,86
|
||||
20250214,132900,90336040,4145,4145,4145,4145,1
|
||||
20250214,132800,90331895,4145,4145,4145,4145,503
|
||||
20250214,132700,88246960,4140,4140,4140,4140,0
|
||||
20250214,132600,88246960,4140,4140,4140,4140,2
|
||||
20250214,132500,88238680,4140,4140,4140,4140,2
|
||||
20250214,132400,88230400,4140,4140,4140,4140,0
|
||||
20250214,132300,88230400,4140,4140,4140,4140,1
|
||||
20250214,132200,88226260,4140,4140,4140,4140,906
|
||||
20250214,132100,84475420,4155,4155,4155,4155,6
|
||||
20250214,132000,84450490,4140,4140,4140,4140,3
|
||||
20250214,131900,84438070,4140,4140,4140,4140,2
|
||||
20250214,131800,84429790,4140,4140,4140,4140,0
|
||||
20250214,131700,84429790,4140,4140,4140,4140,1
|
||||
20250214,131600,84425650,4155,4140,4155,4140,22
|
||||
20250214,131500,84334270,4140,4140,4140,4140,0
|
||||
20250214,131400,84334270,4140,4145,4150,4140,302
|
||||
20250214,131300,83081000,4140,4140,4140,4140,2
|
||||
20250214,131200,83072720,4140,4140,4140,4140,0
|
||||
20250214,131100,83072720,4140,4140,4140,4140,2
|
||||
20250214,131000,83064440,4140,4140,4140,4140,2
|
||||
20250214,130900,83056160,4140,4140,4140,4140,363
|
||||
20250214,130800,81553340,4140,4140,4140,4140,0
|
||||
20250214,130700,81553340,4140,4140,4140,4140,3
|
||||
20250214,130600,81540920,4150,4140,4150,4140,7
|
||||
20250214,130500,81511890,4140,4140,4140,4140,0
|
||||
20250214,130400,81511890,4140,4140,4140,4140,2
|
||||
20250214,130300,81503610,4140,4140,4140,4140,2
|
||||
20250214,130200,81495330,4140,4140,4140,4140,4
|
||||
20250214,130100,81478770,4150,4140,4150,4140,66
|
||||
20250214,130000,81205320,4150,4140,4150,4140,331
|
||||
20250214,125900,79833320,4140,4140,4140,4140,1
|
||||
20250214,125800,79829180,4140,4140,4140,4140,2
|
||||
20250214,125700,79820900,4140,4140,4140,4140,6
|
||||
20250214,125600,79796060,4150,4140,4150,4140,32
|
||||
20250214,125500,79663320,4150,4140,4150,4140,17
|
||||
20250214,125400,79592790,4150,4150,4150,4140,66
|
||||
20250214,125300,79318950,4140,4140,4140,4140,0
|
||||
20250214,125200,79318950,4140,4140,4140,4140,3
|
||||
20250214,125100,79306530,4150,4140,4150,4140,7
|
||||
20250214,125000,79277500,4140,4140,4140,4140,1
|
||||
20250214,124900,79273360,4140,4150,4150,4140,3
|
||||
20250214,124800,79260930,4145,4140,4145,4140,5
|
||||
20250214,124700,79240215,4140,4140,4140,4140,1
|
||||
20250214,124600,79236075,4150,4140,4150,4140,14
|
||||
20250214,124500,79177985,4140,4140,4150,4140,6
|
||||
20250214,124400,79153135,4150,4150,4150,4140,58
|
||||
20250214,124300,78912455,4140,4145,4145,4140,118
|
||||
20250214,124200,78423530,4145,4145,4145,4145,269
|
||||
20250214,124100,77308525,4145,4145,4145,4145,1
|
||||
20250214,124000,77304380,4145,4145,4145,4145,0
|
||||
20250214,123900,77304380,4145,4145,4145,4145,2
|
||||
20250214,123800,77296090,4145,4145,4145,4145,2
|
||||
20250214,123700,77287800,4155,4150,4155,4150,3
|
||||
20250214,123600,77275345,4145,4150,4150,4145,3
|
||||
20250214,123500,77262905,4150,4150,4150,4150,218
|
||||
20250214,123400,76358205,4150,4150,4150,4150,0
|
||||
20250214,123300,76358205,4150,4150,4150,4150,2
|
||||
20250214,123200,76349905,4150,4150,4150,4150,2
|
||||
20250214,123100,76341605,4155,4155,4155,4155,8
|
||||
20250214,123000,76308365,4150,4150,4150,4150,2
|
||||
20250214,122900,76300065,4150,4150,4150,4150,3
|
||||
20250214,122800,76287615,4150,4150,4150,4150,0
|
||||
20250214,122700,76287615,4150,4150,4150,4150,2
|
||||
20250214,122600,76279315,4155,4150,4155,4150,47
|
||||
20250214,122500,76084100,4155,4150,4155,4150,82
|
||||
20250214,122400,75743400,4155,4150,4155,4150,39
|
||||
20250214,122300,75581375,4155,4150,4155,4150,18
|
||||
20250214,122200,75506660,4150,4150,4150,4150,2
|
||||
20250214,122100,75498360,4165,4160,4165,4160,162
|
||||
20250214,122000,74824100,4150,4150,4150,4150,2
|
||||
20250214,121900,74815800,4150,4150,4150,4150,4
|
||||
20250214,121800,74799200,4145,4145,4145,4145,0
|
||||
20250214,121700,74799200,4145,4160,4165,4145,122
|
||||
20250214,121600,74291695,4160,4145,4160,4145,30
|
||||
20250214,121500,74166925,4145,4145,4145,4145,88
|
||||
20250214,121400,73802165,4145,4140,4145,4140,27
|
||||
20250214,121300,73690375,4140,4140,4140,4140,2
|
||||
20250214,121200,73682095,4160,4150,4160,4150,590
|
||||
20250214,121100,71230905,4150,4135,4150,4135,253
|
||||
20250214,121000,70180985,4135,4135,4135,4135,1
|
||||
20250214,120900,70176850,4135,4135,4135,4135,1
|
||||
20250214,120800,70172715,4135,4135,4135,4135,2
|
||||
20250214,120700,70164445,4135,4135,4135,4135,2
|
||||
20250214,120600,70156175,4150,4150,4150,4150,2
|
||||
20250214,120500,70147875,4135,4135,4135,4135,2
|
||||
20250214,120400,70139605,4135,4135,4135,4135,2
|
||||
20250214,120300,70131335,4135,4135,4135,4135,2
|
||||
20250214,120200,70123065,4135,4135,4135,4135,1
|
||||
20250214,120100,70118930,4150,4135,4150,4135,7
|
||||
20250214,120000,70089910,4135,4135,4135,4135,2
|
||||
20250214,115900,70081640,4135,4135,4135,4135,0
|
||||
20250214,115800,70081640,4135,4135,4135,4135,2
|
||||
20250214,115700,70073370,4135,4135,4135,4135,9
|
||||
20250214,115600,70036155,4150,4135,4150,4135,56
|
||||
20250214,115500,69804415,4135,4135,4135,4135,2
|
||||
20250214,115400,69796145,4135,4135,4135,4135,3
|
||||
20250214,115300,69783740,4135,4135,4135,4135,0
|
||||
20250214,115200,69783740,4135,4135,4135,4135,2
|
||||
20250214,115100,69775470,4150,4135,4150,4135,10
|
||||
20250214,115000,69734000,4135,4135,4135,4135,0
|
||||
20250214,114900,69734000,4135,4135,4135,4135,2
|
||||
20250214,114800,69725730,4135,4135,4135,4135,3
|
||||
20250214,114700,69713325,4135,4135,4135,4135,6
|
||||
20250214,114600,69688515,4150,4130,4150,4130,50
|
||||
20250214,114500,69481075,4150,4130,4150,4130,3
|
||||
20250214,114400,69468665,4130,4130,4130,4130,7
|
||||
20250214,114300,69439755,4130,4130,4150,4130,57
|
||||
20250214,114200,69203345,4130,4130,4130,4130,2
|
||||
20250214,114100,69195085,4150,4140,4150,4130,752
|
||||
20250214,114000,66085330,4150,4145,4150,4140,305
|
||||
20250214,113900,64820900,4140,4140,4140,4140,49
|
||||
20250214,113800,64618040,4140,4145,4145,4140,3
|
||||
20250214,113700,64605615,4145,4145,4145,4145,0
|
||||
20250214,113600,64605615,4145,4135,4145,4135,140
|
||||
20250214,113500,64025335,4135,4135,4135,4135,12
|
||||
20250214,113400,63975715,4135,4135,4135,4135,0
|
||||
20250214,113300,63975715,4135,4135,4135,4135,1
|
||||
20250214,113200,63971580,4135,4135,4135,4135,2
|
||||
20250214,113100,63963310,4145,4135,4145,4135,2
|
||||
20250214,113000,63955030,4135,4135,4135,4135,2
|
||||
20250214,112900,63946760,4135,4135,4135,4135,2
|
||||
20250214,112800,63938490,4135,4135,4135,4135,0
|
||||
20250214,112700,63938490,4135,4135,4135,4135,1
|
||||
20250214,112600,63934355,4145,4135,4145,4135,5
|
||||
20250214,112500,63913650,4145,4145,4145,4145,2
|
||||
20250214,112400,63905360,4135,4135,4135,4135,2
|
||||
20250214,112300,63897090,4135,4135,4135,4135,3
|
||||
20250214,112200,63884685,4135,4135,4135,4135,0
|
||||
20250214,112100,63884685,4135,4145,4145,4135,2
|
||||
20250214,112000,63876405,4135,4135,4135,4135,2
|
||||
20250214,111900,63868135,4135,4135,4135,4135,2
|
||||
20250214,111800,63859865,4135,4135,4135,4135,0
|
||||
20250214,111700,63859865,4135,4145,4145,4135,3
|
||||
20250214,111600,63847450,4145,4135,4145,4135,3
|
||||
20250214,111500,63835025,4135,4135,4135,4135,0
|
||||
20250214,111400,63835025,4135,4135,4135,4135,2
|
||||
20250214,111300,63826755,4135,4135,4135,4135,2
|
||||
20250214,111200,63818485,4145,4145,4145,4145,0
|
||||
20250214,111100,63818485,4145,4135,4145,4135,3
|
||||
20250214,111000,63806070,4135,4135,4135,4135,1
|
||||
20250214,110900,63801935,4135,4135,4135,4135,0
|
||||
20250214,110800,63801935,4135,4135,4135,4135,2
|
||||
20250214,110700,63793665,4135,4135,4135,4135,2
|
||||
20250214,110600,63785395,4145,4145,4145,4145,2
|
||||
20250214,110500,63777105,4135,4135,4145,4135,4
|
||||
20250214,110400,63760555,4135,4135,4135,4135,1
|
||||
20250214,110300,63756420,4135,4135,4135,4135,0
|
||||
20250214,110200,63756420,4135,4135,4135,4135,4
|
||||
20250214,110100,63739880,4135,4135,4135,4135,2
|
||||
20250214,110000,63731610,4145,4145,4145,4145,2
|
||||
20250214,105900,63723320,4145,4145,4145,4145,7
|
||||
20250214,105800,63694305,4150,4140,4150,4135,397
|
||||
20250214,105700,62048715,4135,4130,4135,4130,67
|
||||
20250214,105600,61771680,4130,4130,4130,4130,0
|
||||
20250214,105500,61771680,4130,4130,4130,4130,12
|
||||
20250214,105400,61722120,4130,4130,4130,4130,2
|
||||
20250214,105300,61713860,4130,4130,4130,4130,0
|
||||
20250214,105200,61713860,4130,4130,4130,4130,2
|
||||
20250214,105100,61705600,4130,4130,4130,4130,1
|
||||
20250214,105000,61701470,4130,4130,4130,4130,1
|
||||
20250214,104900,61697340,4130,4130,4130,4130,8
|
||||
20250214,104800,61664300,4130,4130,4130,4130,46
|
||||
20250214,104700,61474320,4130,4130,4130,4130,0
|
||||
20250214,104600,61474320,4130,4130,4130,4130,2
|
||||
20250214,104500,61466060,4130,4130,4130,4130,37
|
||||
20250214,104400,61313250,4130,4130,4130,4130,0
|
||||
20250214,104300,61313250,4130,4130,4130,4130,2
|
||||
20250214,104200,61304990,4130,4130,4130,4130,2
|
||||
20250214,104100,61296730,4130,4130,4130,4130,0
|
||||
20250214,104000,61296730,4130,4130,4130,4130,44
|
||||
20250214,103900,61115010,4130,4135,4135,4130,261
|
||||
20250214,103800,60037000,4135,4135,4135,4135,0
|
||||
20250214,103700,60037000,4135,4135,4145,4135,4
|
||||
20250214,103600,60020450,4135,4145,4145,4135,3
|
||||
20250214,103500,60008035,4135,4145,4145,4135,4
|
||||
20250214,103400,59991485,4135,4135,4135,4135,35
|
||||
20250214,103300,59846760,4135,4135,4135,4135,1
|
||||
20250214,103200,59842625,4135,4130,4135,4130,231
|
||||
20250214,103100,58887450,4145,4145,4145,4145,20
|
||||
20250214,103000,58804550,4145,4145,4145,4145,132
|
||||
20250214,102900,58257410,4150,4150,4150,4150,50
|
||||
20250214,102800,58049910,4150,4150,4150,4150,102
|
||||
20250214,102700,57626610,4150,4150,4170,4150,257
|
||||
20250214,102600,56559090,4150,4125,4150,4125,664
|
||||
20250214,102500,53812280,4130,4125,4130,4125,11
|
||||
20250214,102400,53766855,4125,4125,4125,4125,7
|
||||
20250214,102300,53737980,4125,4125,4125,4125,2
|
||||
20250214,102200,53729730,4125,4130,4130,4125,44
|
||||
20250214,102100,53548070,4130,4130,4130,4130,1
|
||||
20250214,102000,53543940,4125,4125,4125,4125,0
|
||||
20250214,101900,53543940,4125,4125,4125,4125,0
|
||||
20250214,101800,53543940,4125,4125,4125,4125,48
|
||||
20250214,101700,53345940,4130,4130,4130,4130,10
|
||||
20250214,101600,53304640,4130,4130,4130,4130,0
|
||||
20250214,101500,53304640,4130,4130,4130,4130,55
|
||||
20250214,101400,53077490,4130,4130,4130,4130,44
|
||||
20250214,101300,52895770,4130,4130,4130,4130,330
|
||||
20250214,101200,51532870,4130,4130,4150,4125,1198
|
||||
20250214,101100,46586525,4150,4130,4150,4130,45
|
||||
20250214,101000,46399995,4150,4150,4150,4150,84
|
||||
20250214,100900,46051395,4150,4150,4150,4130,53
|
||||
20250214,100800,45831565,4150,4130,4150,4130,43
|
||||
20250214,100700,45653915,4150,4150,4150,4150,52
|
||||
20250214,100600,45438115,4150,4135,4150,4135,89
|
||||
20250214,100500,45069070,4145,4145,4145,4145,1
|
||||
20250214,100400,45064925,4150,4145,4150,4145,46
|
||||
20250214,100300,44874035,4150,4150,4150,4150,40
|
||||
20250214,100200,44708035,4150,4150,4150,4150,52
|
||||
20250214,100100,44492235,4150,4135,4150,4135,78
|
||||
20250214,100000,44168815,4135,4150,4150,4135,171
|
||||
20250214,095900,43461055,4150,4150,4150,4150,41
|
||||
20250214,095800,43290905,4150,4150,4150,4150,1
|
||||
20250214,095700,43286755,4130,4130,4130,4130,0
|
||||
20250214,095600,43286755,4130,4130,4130,4130,0
|
||||
20250214,095500,43286755,4130,4130,4130,4130,1
|
||||
20250214,095400,43282625,4145,4140,4145,4140,30
|
||||
20250214,095300,43158390,4130,4130,4130,4130,1
|
||||
20250214,095200,43154260,4130,4135,4135,4130,57
|
||||
20250214,095100,42918670,4135,4125,4135,4125,66
|
||||
20250214,095000,42645800,4125,4125,4125,4125,0
|
||||
20250214,094900,42645800,4125,4125,4135,4125,434
|
||||
20250214,094800,40853975,4125,4125,4125,4125,16
|
||||
20250214,094700,40787975,4130,4130,4130,4130,420
|
||||
20250214,094600,39053375,4130,4130,4130,4125,242
|
||||
20250214,094500,38054955,4130,4125,4135,4125,114
|
||||
20250214,094400,37584655,4125,4130,4130,4125,787
|
||||
20250214,094300,34338270,4130,4135,4135,4125,2719
|
||||
20250214,094200,23113615,4135,4135,4135,4135,0
|
||||
20250214,094100,23113615,4135,4135,4135,4135,721
|
||||
20250214,094000,20132280,4135,4135,4135,4135,10
|
||||
20250214,093900,20090930,4130,4150,4150,4130,858
|
||||
20250214,093800,16545075,4150,4150,4150,4150,5
|
||||
20250214,093700,16524325,4150,4150,4150,4150,95
|
||||
20250214,093600,16130075,4165,4165,4165,4165,0
|
||||
20250214,093500,16130075,4165,4165,4165,4165,0
|
||||
20250214,093400,16130075,4165,4165,4165,4165,124
|
||||
20250214,093300,15613615,4165,4165,4165,4165,1
|
||||
20250214,093200,15609450,4165,4160,4165,4160,4
|
||||
20250214,093100,15592805,4150,4165,4165,4150,2
|
||||
20250214,093000,15584490,4165,4150,4165,4150,201
|
||||
20250214,092900,14748280,4155,4140,4155,4140,784
|
||||
20250214,092800,11494020,4150,4135,4150,4135,126
|
||||
20250214,092700,10971630,4135,4135,4135,4135,32
|
||||
20250214,092600,10839310,4135,4140,4140,4135,198
|
||||
20250214,092500,10019610,4135,4135,4135,4135,52
|
||||
20250214,092400,9804590,4135,4135,4135,4135,0
|
||||
20250214,092300,9804590,4135,4135,4135,4135,14
|
||||
20250214,092200,9746700,4135,4170,4170,4130,935
|
||||
20250214,092100,5878805,4180,4180,4180,4180,9
|
||||
20250214,092000,5841185,4160,4165,4165,4160,2
|
||||
20250214,091900,5832860,4165,4170,4170,4165,5
|
||||
20250214,091800,5812020,4170,4175,4185,4170,140
|
||||
20250214,091700,5227690,4180,4185,4185,4180,53
|
||||
20250214,091600,5005890,4185,4180,4185,4180,55
|
||||
20250214,091500,4775745,4185,4185,4185,4185,0
|
||||
20250214,091400,4775745,4185,4165,4185,4165,45
|
||||
20250214,091300,4588110,4150,4150,4150,4150,8
|
||||
20250214,091200,4554910,4150,4150,4150,4150,0
|
||||
20250214,091100,4554910,4150,4150,4150,4150,3
|
||||
20250214,091000,4542460,4150,4150,4170,4150,96
|
||||
20250214,090900,4143660,4150,4150,4180,4150,408
|
||||
20250214,090800,2438845,4150,4150,4150,4150,11
|
||||
20250214,090700,2393195,4145,4145,4145,4145,0
|
||||
20250214,090600,2393195,4145,4145,4145,4145,0
|
||||
20250214,090500,2393195,4145,4145,4145,4145,0
|
||||
20250214,090400,2393195,4145,4180,4180,4145,10
|
||||
20250214,090300,2351430,4180,4180,4180,4180,3
|
||||
20250214,090200,2338890,4140,4140,4140,4140,0
|
||||
20250214,090100,2338890,4140,4140,4140,4140,1
|
||||
20250214,090000,2334750,4125,4125,4125,4125,566
|
||||
|
Reference in New Issue
Block a user