Update 2025-02-14 2854 candle_min
This commit is contained in:
587
005420/min/candle-20250214.csv
Normal file
587
005420/min/candle-20250214.csv
Normal file
@@ -0,0 +1,587 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,184500,4459150430,20000,20000,20000,20000,6107
|
||||
20250214,184400,4459150430,20000,20000,20000,20000,0
|
||||
20250214,184300,4459150430,20000,20000,20000,20000,0
|
||||
20250214,184200,4459150430,20000,20000,20000,20000,0
|
||||
20250214,184100,4459150430,20000,20000,20000,20000,0
|
||||
20250214,184000,4459150430,20000,20000,20000,20000,0
|
||||
20250214,183900,4459150430,20000,20000,20000,20000,0
|
||||
20250214,183800,4459150430,20000,20000,20000,20000,0
|
||||
20250214,183700,4459150430,20000,20000,20000,20000,0
|
||||
20250214,183600,4459150430,20000,20000,20000,20000,0
|
||||
20250214,183500,4459150430,20000,20000,20000,20000,0
|
||||
20250214,183400,4459150430,20000,20000,20000,20000,0
|
||||
20250214,183300,4459150430,20000,20000,20000,20000,0
|
||||
20250214,183200,4459150430,20000,20000,20000,20000,0
|
||||
20250214,183100,4459150430,20000,20000,20000,20000,0
|
||||
20250214,183000,4459150430,20000,20000,20000,20000,0
|
||||
20250214,182900,4459150430,20000,20000,20000,20000,0
|
||||
20250214,182800,4459150430,20000,20000,20000,20000,0
|
||||
20250214,182700,4459150430,20000,20000,20000,20000,0
|
||||
20250214,182600,4459150430,20000,20000,20000,20000,0
|
||||
20250214,182500,4459150430,20000,20000,20000,20000,0
|
||||
20250214,182400,4459150430,20000,20000,20000,20000,0
|
||||
20250214,182300,4459150430,20000,20000,20000,20000,0
|
||||
20250214,182200,4459150430,20000,20000,20000,20000,0
|
||||
20250214,182100,4459150430,20000,20000,20000,20000,0
|
||||
20250214,182000,4459150430,20000,20000,20000,20000,0
|
||||
20250214,181900,4459150430,20000,20000,20000,20000,0
|
||||
20250214,181800,4459150430,20000,20000,20000,20000,0
|
||||
20250214,181700,4459150430,20000,20000,20000,20000,0
|
||||
20250214,181600,4459150430,20000,20000,20000,20000,0
|
||||
20250214,181500,4459150430,20000,20000,20000,20000,6107
|
||||
20250214,181400,4459150430,20000,20000,20000,20000,0
|
||||
20250214,181300,4459150430,20000,20000,20000,20000,0
|
||||
20250214,181200,4459150430,20000,20000,20000,20000,0
|
||||
20250214,181100,4459150430,20000,20000,20000,20000,0
|
||||
20250214,181000,4459150430,20000,20000,20000,20000,0
|
||||
20250214,180900,4459150430,20000,20000,20000,20000,0
|
||||
20250214,180800,4459150430,20000,20000,20000,20000,0
|
||||
20250214,180700,4459150430,20000,20000,20000,20000,0
|
||||
20250214,180600,4459150430,20000,20000,20000,20000,0
|
||||
20250214,180500,4459150430,20000,20000,20000,20000,0
|
||||
20250214,180400,4459150430,20000,20000,20000,20000,0
|
||||
20250214,180300,4459150430,20000,20000,20000,20000,0
|
||||
20250214,180200,4459150430,20000,20000,20000,20000,0
|
||||
20250214,180100,4459150430,20000,20000,20000,20000,0
|
||||
20250214,180000,4459150430,20000,20000,20000,20000,0
|
||||
20250214,175900,4459150430,20000,20000,20000,20000,0
|
||||
20250214,175800,4459150430,20000,20000,20000,20000,0
|
||||
20250214,175700,4459150430,20000,20000,20000,20000,0
|
||||
20250214,175600,4459150430,20000,20000,20000,20000,0
|
||||
20250214,175500,4459150430,20000,20000,20000,20000,0
|
||||
20250214,175400,4459150430,20000,20000,20000,20000,0
|
||||
20250214,175300,4459150430,20000,20000,20000,20000,0
|
||||
20250214,175200,4459150430,20000,20000,20000,20000,0
|
||||
20250214,175100,4459150430,20000,20000,20000,20000,0
|
||||
20250214,175000,4459150430,20000,20000,20000,20000,0
|
||||
20250214,174900,4459150430,20000,20000,20000,20000,0
|
||||
20250214,174800,4459150430,20000,20000,20000,20000,0
|
||||
20250214,174700,4459150430,20000,20000,20000,20000,0
|
||||
20250214,174600,4459150430,20000,20000,20000,20000,0
|
||||
20250214,174500,4459150430,20000,20000,20000,20000,6107
|
||||
20250214,174400,4459150430,20000,20000,20000,20000,0
|
||||
20250214,174300,4459150430,20000,20000,20000,20000,0
|
||||
20250214,174200,4459150430,20000,20000,20000,20000,0
|
||||
20250214,174100,4459150430,20000,20000,20000,20000,0
|
||||
20250214,174000,4459150430,20000,20000,20000,20000,0
|
||||
20250214,173900,4459150430,20000,20000,20000,20000,0
|
||||
20250214,173800,4459150430,20000,20000,20000,20000,0
|
||||
20250214,173700,4459150430,20000,20000,20000,20000,0
|
||||
20250214,173600,4459150430,20000,20000,20000,20000,0
|
||||
20250214,173500,4459150430,20000,20000,20000,20000,0
|
||||
20250214,173400,4459150430,20000,20000,20000,20000,0
|
||||
20250214,173300,4459150430,20000,20000,20000,20000,0
|
||||
20250214,173200,4459150430,20000,20000,20000,20000,0
|
||||
20250214,173100,4459150430,20000,20000,20000,20000,0
|
||||
20250214,173000,4459150430,20000,20000,20000,20000,0
|
||||
20250214,172900,4459150430,20000,20000,20000,20000,0
|
||||
20250214,172800,4459150430,20000,20000,20000,20000,0
|
||||
20250214,172700,4459150430,20000,20000,20000,20000,0
|
||||
20250214,172600,4459150430,20000,20000,20000,20000,0
|
||||
20250214,172500,4459150430,20000,20000,20000,20000,0
|
||||
20250214,172400,4459150430,20000,20000,20000,20000,0
|
||||
20250214,172300,4459150430,20000,20000,20000,20000,0
|
||||
20250214,172200,4459150430,20000,20000,20000,20000,0
|
||||
20250214,172100,4459150430,20000,20000,20000,20000,0
|
||||
20250214,172000,4459150430,20000,20000,20000,20000,0
|
||||
20250214,171900,4459150430,20000,20000,20000,20000,0
|
||||
20250214,171800,4459150430,20000,20000,20000,20000,0
|
||||
20250214,171700,4459150430,20000,20000,20000,20000,0
|
||||
20250214,171600,4459150430,20000,20000,20000,20000,0
|
||||
20250214,171500,4459150430,20000,20000,20000,20000,6107
|
||||
20250214,171400,4459150430,20000,20000,20000,20000,0
|
||||
20250214,171300,4459150430,20000,20000,20000,20000,0
|
||||
20250214,171200,4459150430,20000,20000,20000,20000,0
|
||||
20250214,171100,4459150430,20000,20000,20000,20000,0
|
||||
20250214,171000,4459150430,20000,20000,20000,20000,0
|
||||
20250214,170900,4459150430,20000,20000,20000,20000,0
|
||||
20250214,170800,4459150430,20000,20000,20000,20000,0
|
||||
20250214,170700,4459150430,20000,20000,20000,20000,0
|
||||
20250214,170600,4459150430,20000,20000,20000,20000,0
|
||||
20250214,170500,4459150430,20000,20000,20000,20000,0
|
||||
20250214,170400,4459150430,20000,20000,20000,20000,0
|
||||
20250214,170300,4459150430,20000,20000,20000,20000,0
|
||||
20250214,170200,4459150430,20000,20000,20000,20000,0
|
||||
20250214,170100,4459150430,20000,20000,20000,20000,0
|
||||
20250214,170000,4459150430,20000,20000,20000,20000,0
|
||||
20250214,165900,4459150430,20000,20000,20000,20000,0
|
||||
20250214,165800,4459150430,20000,20000,20000,20000,0
|
||||
20250214,165700,4459150430,20000,20000,20000,20000,0
|
||||
20250214,165600,4459150430,20000,20000,20000,20000,0
|
||||
20250214,165500,4459150430,20000,20000,20000,20000,0
|
||||
20250214,165400,4459150430,20000,20000,20000,20000,0
|
||||
20250214,165300,4459150430,20000,20000,20000,20000,0
|
||||
20250214,165200,4459150430,20000,20000,20000,20000,0
|
||||
20250214,165100,4459150430,20000,20000,20000,20000,0
|
||||
20250214,165000,4459150430,20000,20000,20000,20000,0
|
||||
20250214,164900,4459150430,20000,20000,20000,20000,0
|
||||
20250214,164800,4459150430,20000,20000,20000,20000,0
|
||||
20250214,164700,4459150430,20000,20000,20000,20000,0
|
||||
20250214,164600,4459150430,20000,20000,20000,20000,0
|
||||
20250214,164500,4459150430,20000,20000,20000,20000,6107
|
||||
20250214,164400,4459150430,20000,20000,20000,20000,0
|
||||
20250214,164300,4459150430,20000,20000,20000,20000,0
|
||||
20250214,164200,4459150430,20000,20000,20000,20000,0
|
||||
20250214,164100,4459150430,20000,20000,20000,20000,0
|
||||
20250214,164000,4459150430,20000,20000,20000,20000,0
|
||||
20250214,163900,4459150430,20000,20000,20000,20000,0
|
||||
20250214,163800,4459150430,20000,20000,20000,20000,0
|
||||
20250214,163700,4459150430,20000,20000,20000,20000,0
|
||||
20250214,163600,4459150430,20000,20000,20000,20000,0
|
||||
20250214,163500,4459150430,20000,20000,20000,20000,0
|
||||
20250214,163400,4459150430,20000,20000,20000,20000,0
|
||||
20250214,163300,4459150430,20000,20000,20000,20000,0
|
||||
20250214,163200,4459150430,20000,20000,20000,20000,0
|
||||
20250214,163100,4459150430,20000,20000,20000,20000,0
|
||||
20250214,163000,4459150430,20000,20000,20000,20000,0
|
||||
20250214,162900,4459150430,20000,20000,20000,20000,0
|
||||
20250214,162800,4459150430,20000,20000,20000,20000,0
|
||||
20250214,162700,4459150430,20000,20000,20000,20000,0
|
||||
20250214,162600,4459150430,20000,20000,20000,20000,0
|
||||
20250214,162500,4459150430,20000,20000,20000,20000,0
|
||||
20250214,162400,4459150430,20000,20000,20000,20000,0
|
||||
20250214,162300,4459150430,20000,20000,20000,20000,0
|
||||
20250214,162200,4459150430,20000,20000,20000,20000,0
|
||||
20250214,162100,4459150430,20000,20000,20000,20000,0
|
||||
20250214,162000,4459150430,20000,20000,20000,20000,0
|
||||
20250214,161900,4459150430,20000,20000,20000,20000,0
|
||||
20250214,161800,4459150430,20000,20000,20000,20000,0
|
||||
20250214,161700,4459150430,20000,20000,20000,20000,0
|
||||
20250214,161600,4459150430,20000,20000,20000,20000,0
|
||||
20250214,161500,4459150430,20000,20000,20000,20000,6107
|
||||
20250214,161400,4459150430,20000,20000,20000,20000,0
|
||||
20250214,161300,4459150430,20000,20000,20000,20000,0
|
||||
20250214,161200,4459150430,20000,20000,20000,20000,0
|
||||
20250214,161100,4459150430,20000,20000,20000,20000,0
|
||||
20250214,161000,4459150430,20000,20000,20000,20000,0
|
||||
20250214,160900,4459150430,20000,20000,20000,20000,0
|
||||
20250214,160800,4459150430,20000,20000,20000,20000,0
|
||||
20250214,160700,4459150430,20000,20000,20000,20000,0
|
||||
20250214,160600,4459150430,20000,20000,20000,20000,0
|
||||
20250214,160500,4459150430,20000,20000,20000,20000,0
|
||||
20250214,160400,4459150430,20000,20000,20000,20000,0
|
||||
20250214,160300,4459150430,20000,20000,20000,20000,0
|
||||
20250214,160200,4459150430,20000,20000,20000,20000,0
|
||||
20250214,160100,4459150430,20000,20000,20000,20000,0
|
||||
20250214,160000,4459150430,20000,20000,20000,20000,0
|
||||
20250214,155900,4459150430,20000,20000,20000,20000,0
|
||||
20250214,155800,4459150430,20000,20000,20000,20000,0
|
||||
20250214,155700,4459150430,20000,20000,20000,20000,0
|
||||
20250214,155600,4459150430,20000,20000,20000,20000,0
|
||||
20250214,155500,4459150430,20000,20000,20000,20000,0
|
||||
20250214,155400,4459150430,20000,20000,20000,20000,0
|
||||
20250214,155300,4459150430,20000,20000,20000,20000,0
|
||||
20250214,155200,4459150430,20000,20000,20000,20000,0
|
||||
20250214,155100,4459150430,20000,20000,20000,20000,0
|
||||
20250214,155000,4459150430,20000,20000,20000,20000,0
|
||||
20250214,154900,4459150430,20000,20000,20000,20000,0
|
||||
20250214,154800,4459150430,20000,20000,20000,20000,0
|
||||
20250214,154700,4459150430,20000,20000,20000,20000,0
|
||||
20250214,154600,4459150430,20000,20000,20000,20000,0
|
||||
20250214,154500,4459150430,20000,20000,20000,20000,6107
|
||||
20250214,154400,4459150430,20000,20000,20000,20000,0
|
||||
20250214,154300,4459150430,20000,20000,20000,20000,0
|
||||
20250214,154200,4459150430,20000,20000,20000,20000,0
|
||||
20250214,154100,4459150430,20000,20000,20000,20000,0
|
||||
20250214,154000,4459150430,20000,20000,20000,20000,0
|
||||
20250214,153900,4459150430,20000,20000,20000,20000,0
|
||||
20250214,153800,4459150430,20000,20000,20000,20000,0
|
||||
20250214,153700,4459150430,20000,20000,20000,20000,0
|
||||
20250214,153600,4459150430,20000,20000,20000,20000,0
|
||||
20250214,153500,4459150430,20000,20000,20000,20000,0
|
||||
20250214,153400,4459150430,20000,20000,20000,20000,0
|
||||
20250214,153300,4459150430,20000,20000,20000,20000,0
|
||||
20250214,153200,4459150430,20000,20000,20000,20000,0
|
||||
20250214,153100,4459150430,20000,20000,20000,20000,0
|
||||
20250214,153000,4459150430,20000,20000,20000,20000,6107
|
||||
20250214,152900,4337010430,20150,20150,20150,20150,0
|
||||
20250214,152800,4337010430,20150,20150,20150,20150,0
|
||||
20250214,152700,4337010430,20150,20150,20150,20150,0
|
||||
20250214,152600,4337010430,20150,20150,20150,20150,0
|
||||
20250214,152500,4337010430,20150,20150,20150,20150,0
|
||||
20250214,152400,4337010430,20150,20150,20150,20150,0
|
||||
20250214,152300,4337010430,20150,20150,20150,20150,0
|
||||
20250214,152200,4337010430,20150,20150,20150,20150,0
|
||||
20250214,152100,4337010430,20150,20150,20150,20150,0
|
||||
20250214,152000,4337010430,20150,20150,20150,20150,0
|
||||
20250214,151900,4337010430,20150,20100,20150,20050,1118
|
||||
20250214,151800,4314498480,20100,20000,20100,20000,1432
|
||||
20250214,151700,4285757180,20050,20050,20050,20000,500
|
||||
20250214,151600,4275747180,20050,20100,20100,20000,492
|
||||
20250214,151500,4265890330,20100,20000,20100,20000,447
|
||||
20250214,151400,4256937480,20000,20050,20050,20000,1242
|
||||
20250214,151300,4232043730,20050,20100,20100,20050,1283
|
||||
20250214,151200,4206292830,20100,20050,20100,20050,1349
|
||||
20250214,151100,4179234380,20000,20050,20050,20000,875
|
||||
20250214,151000,4161699980,20050,20050,20050,20000,1068
|
||||
20250214,150900,4140320280,20000,20000,20050,20000,535
|
||||
20250214,150800,4129608980,20050,20000,20050,20000,267
|
||||
20250214,150700,4124264680,20000,20050,20050,20000,617
|
||||
20250214,150600,4111906330,20000,20000,20000,20000,1046
|
||||
20250214,150500,4090986330,20000,20050,20050,20000,270
|
||||
20250214,150400,4085586280,20000,20000,20050,20000,349
|
||||
20250214,150300,4078601280,20000,20000,20050,20000,442
|
||||
20250214,150200,4069761030,20000,20050,20050,20000,263
|
||||
20250214,150100,4064492730,20000,20050,20050,20000,1256
|
||||
20250214,150000,4039367130,20050,20050,20050,20050,1148
|
||||
20250214,145900,4016349730,20050,20050,20050,20050,99
|
||||
20250214,145800,4014364780,20050,20100,20100,20050,1030
|
||||
20250214,145700,3993713030,20100,20050,20100,20050,378
|
||||
20250214,145600,3986133430,20050,20150,20150,20050,4066
|
||||
20250214,145500,3904407880,20100,20150,20150,20100,64
|
||||
20250214,145400,3903120330,20150,20100,20150,20100,346
|
||||
20250214,145300,3896165580,20100,20100,20100,20100,41
|
||||
20250214,145200,3895341480,20100,20100,20150,20100,801
|
||||
20250214,145100,3879241280,20100,20100,20100,20100,0
|
||||
20250214,145000,3879241280,20100,20100,20100,20100,294
|
||||
20250214,144900,3873331880,20100,20150,20150,20100,234
|
||||
20250214,144800,3868618530,20100,20150,20200,20100,137
|
||||
20250214,144700,3865857980,20150,20150,20150,20150,533
|
||||
20250214,144600,3855118030,20150,20150,20150,20150,150
|
||||
20250214,144500,3852095530,20150,20200,20200,20150,435
|
||||
20250214,144400,3843320430,20200,20150,20200,20100,1100
|
||||
20250214,144300,3821108730,20150,20150,20150,20150,101
|
||||
20250214,144200,3819073580,20100,20150,20150,20100,205
|
||||
20250214,144100,3814949680,20100,20150,20150,20100,306
|
||||
20250214,144000,3808793630,20100,20150,20150,20100,378
|
||||
20250214,143900,3801179130,20100,20150,20200,20100,354
|
||||
20250214,143800,3794048730,20150,20150,20150,20150,264
|
||||
20250214,143700,3788729130,20150,20150,20150,20150,550
|
||||
20250214,143600,3777646630,20150,20150,20150,20150,42
|
||||
20250214,143500,3776800330,20150,20200,20200,20150,81
|
||||
20250214,143400,3775165630,20200,20200,20200,20200,0
|
||||
20250214,143300,3775165630,20200,20250,20250,20200,861
|
||||
20250214,143200,3757772880,20200,20250,20250,20200,49
|
||||
20250214,143100,3756780980,20200,20200,20200,20200,120
|
||||
20250214,143000,3754356980,20200,20200,20200,20200,9
|
||||
20250214,142900,3754175180,20300,20300,20300,20250,535
|
||||
20250214,142800,3743340530,20200,20250,20250,20200,202
|
||||
20250214,142700,3739252530,20250,20250,20250,20250,8
|
||||
20250214,142600,3739090530,20300,20250,20300,20250,222
|
||||
20250214,142500,3734584480,20300,20300,20300,20300,1
|
||||
20250214,142400,3734564180,20250,20300,20300,20250,80
|
||||
20250214,142300,3732940630,20250,20200,20250,20200,51
|
||||
20250214,142200,3731908280,20200,20250,20250,20200,79
|
||||
20250214,142100,3730309580,20250,20250,20250,20250,284
|
||||
20250214,142000,3724558580,20250,20250,20250,20200,610
|
||||
20250214,141900,3712206530,20200,20200,20200,20200,169
|
||||
20250214,141800,3708792730,20250,20250,20250,20200,181
|
||||
20250214,141700,3705131980,20200,20200,20200,20200,10
|
||||
20250214,141600,3704929980,20200,20250,20250,20200,22
|
||||
20250214,141500,3704485080,20250,20300,20300,20250,413
|
||||
20250214,141400,3696121680,20300,20250,20300,20250,228
|
||||
20250214,141300,3691493380,20250,20300,20300,20250,137
|
||||
20250214,141200,3688712680,20250,20250,20250,20250,14
|
||||
20250214,141100,3688429180,20250,20250,20250,20250,37
|
||||
20250214,141000,3687679930,20250,20300,20350,20250,1053
|
||||
20250214,140900,3666303680,20250,20250,20250,20250,360
|
||||
20250214,140800,3659013680,20250,20250,20250,20250,169
|
||||
20250214,140700,3655591430,20250,20250,20250,20250,38
|
||||
20250214,140600,3654821930,20250,20250,20300,20250,470
|
||||
20250214,140500,3645304230,20250,20250,20300,20250,559
|
||||
20250214,140400,3633981480,20250,20250,20250,20200,40
|
||||
20250214,140300,3633171930,20250,20200,20250,20200,9
|
||||
20250214,140200,3632990080,20250,20250,20250,20250,70
|
||||
20250214,140100,3631572580,20200,20150,20250,20150,907
|
||||
20250214,140000,3613231330,20150,20150,20150,20150,21
|
||||
20250214,135900,3612808180,20150,20200,20200,20150,136
|
||||
20250214,135800,3610064530,20250,20200,20250,20200,134
|
||||
20250214,135700,3607357680,20200,20200,20200,20200,9
|
||||
20250214,135600,3607175880,20200,20200,20200,20200,47
|
||||
20250214,135500,3606226480,20250,20250,20300,20250,193
|
||||
20250214,135400,3602318180,20250,20200,20250,20200,1236
|
||||
20250214,135300,3577333380,20150,20150,20150,20150,44
|
||||
20250214,135200,3576446780,20200,20200,20200,20200,1057
|
||||
20250214,135100,3555095380,20200,20200,20200,20200,79
|
||||
20250214,135000,3553499580,20200,20200,20250,20200,125
|
||||
20250214,134900,3550971930,20200,20250,20250,20200,765
|
||||
20250214,134800,3535482930,20250,20250,20300,20250,180
|
||||
20250214,134700,3531832930,20250,20250,20250,20250,26
|
||||
20250214,134600,3531306430,20250,20300,20300,20250,72
|
||||
20250214,134500,3529847430,20250,20250,20300,20250,21
|
||||
20250214,134400,3529422080,20250,20250,20250,20250,65
|
||||
20250214,134300,3528105830,20250,20250,20250,20250,166
|
||||
20250214,134200,3524744330,20250,20250,20300,20250,1347
|
||||
20250214,134100,3497467530,20250,20250,20300,20250,212
|
||||
20250214,134000,3493169630,20300,20250,20300,20250,44
|
||||
20250214,133900,3492277130,20250,20250,20250,20250,146
|
||||
20250214,133800,3489320630,20300,20300,20300,20250,351
|
||||
20250214,133700,3482195380,20300,20300,20300,20300,207
|
||||
20250214,133600,3477993280,20300,20300,20300,20300,12
|
||||
20250214,133500,3477749680,20300,20350,20350,20300,55
|
||||
20250214,133400,3476631180,20300,20350,20350,20300,26
|
||||
20250214,133300,3476102630,20350,20350,20350,20350,861
|
||||
20250214,133200,3458581280,20350,20300,20350,20300,199
|
||||
20250214,133100,3454532730,20300,20350,20400,20300,17
|
||||
20250214,133000,3454187030,20400,20300,20400,20300,294
|
||||
20250214,132900,3448212430,20300,20300,20300,20300,13
|
||||
20250214,132800,3447948530,20300,20350,20350,20300,362
|
||||
20250214,132700,3440592830,20350,20300,20350,20300,726
|
||||
20250214,132600,3425832130,20300,20300,20300,20300,314
|
||||
20250214,132500,3419457930,20300,20350,20350,20300,204
|
||||
20250214,132400,3415306980,20350,20350,20350,20350,186
|
||||
20250214,132300,3411521880,20350,20350,20350,20350,77
|
||||
20250214,132200,3409954930,20300,20300,20300,20300,13
|
||||
20250214,132100,3409691030,20300,20350,20350,20300,338
|
||||
20250214,132000,3402814430,20350,20400,20400,20350,23
|
||||
20250214,131900,3402345730,20400,20350,20400,20350,11
|
||||
20250214,131800,3402121730,20350,20350,20350,20350,3
|
||||
20250214,131700,3402060680,20350,20350,20350,20350,108
|
||||
20250214,131600,3399862880,20350,20300,20350,20250,215
|
||||
20250214,131500,3395500830,20300,20300,20300,20250,23
|
||||
20250214,131400,3395034480,20300,20350,20350,20300,2355
|
||||
20250214,131300,3347118630,20350,20350,20400,20350,271
|
||||
20250214,131200,3341601130,20350,20350,20350,20300,2866
|
||||
20250214,131100,3283385130,20350,20400,20400,20300,883
|
||||
20250214,131000,3265376630,20400,20450,20500,20350,1710
|
||||
20250214,130900,3230451680,20450,20500,20500,20450,505
|
||||
20250214,130800,3220111380,20500,20500,20550,20500,567
|
||||
20250214,130700,3208482880,20500,20500,20550,20500,556
|
||||
20250214,130600,3197083630,20500,20450,20500,20450,1990
|
||||
20250214,130500,3156288930,20450,20400,20450,20400,1055
|
||||
20250214,130400,3134721680,20400,20400,20400,20350,390
|
||||
20250214,130300,3126766680,20450,20400,20450,20400,931
|
||||
20250214,130200,3107771780,20400,20450,20450,20400,291
|
||||
20250214,130100,3101821080,20400,20350,20400,20350,983
|
||||
20250214,130000,3081768830,20400,20350,20400,20300,2225
|
||||
20250214,125900,3036477730,20350,20300,20350,20250,1407
|
||||
20250214,125800,3007865630,20300,20300,20350,20250,1073
|
||||
20250214,125700,2986093680,20250,20300,20300,20250,629
|
||||
20250214,125600,2973336430,20250,20250,20250,20250,19
|
||||
20250214,125500,2972951680,20300,20300,20300,20250,187
|
||||
20250214,125400,2969159480,20300,20250,20300,20250,141
|
||||
20250214,125300,2966297430,20250,20250,20300,20250,60
|
||||
20250214,125200,2965082380,20250,20250,20250,20250,9
|
||||
20250214,125100,2964900130,20250,20250,20250,20250,119
|
||||
20250214,125000,2962490380,20300,20250,20300,20250,26
|
||||
20250214,124900,2961963580,20250,20250,20250,20250,29
|
||||
20250214,124800,2961376330,20250,20250,20250,20200,443
|
||||
20250214,124700,2952405980,20300,20250,20300,20250,11
|
||||
20250214,124600,2952183130,20250,20250,20250,20250,0
|
||||
20250214,124500,2952183130,20250,20300,20300,20250,154
|
||||
20250214,124400,2949062280,20250,20250,20250,20250,8
|
||||
20250214,124300,2948900280,20250,20250,20250,20250,32
|
||||
20250214,124200,2948252280,20250,20300,20300,20250,1157
|
||||
20250214,124100,2924767680,20300,20250,20300,20200,1039
|
||||
20250214,124000,2903735430,20250,20250,20300,20250,1773
|
||||
20250214,123900,2867821180,20200,20250,20250,20200,111
|
||||
20250214,123800,2865578880,20200,20200,20200,20200,0
|
||||
20250214,123700,2865578880,20200,20200,20200,20200,45
|
||||
20250214,123600,2864669880,20200,20200,20200,20200,69
|
||||
20250214,123500,2863276080,20200,20200,20200,20200,21
|
||||
20250214,123400,2862851880,20200,20200,20200,20200,134
|
||||
20250214,123300,2860145080,20200,20200,20200,20150,374
|
||||
20250214,123200,2852608280,20200,20150,20200,20150,975
|
||||
20250214,123100,2832915630,20150,20150,20150,20150,8
|
||||
20250214,123000,2832754430,20150,20100,20150,20100,111
|
||||
20250214,122900,2830517880,20100,20150,20150,20100,1084
|
||||
20250214,122800,2808676280,20150,20100,20150,20100,30
|
||||
20250214,122700,2808072180,20100,20200,20200,20100,1354
|
||||
20250214,122600,2780799030,20200,20150,20200,20150,31
|
||||
20250214,122500,2780174330,20150,20200,20200,20150,10
|
||||
20250214,122400,2779972780,20150,20150,20150,20150,8
|
||||
20250214,122300,2779811580,20200,20150,20200,20150,25
|
||||
20250214,122200,2779307030,20200,20200,20200,20200,98
|
||||
20250214,122100,2777327430,20150,20150,20150,20150,13
|
||||
20250214,122000,2777065480,20150,20150,20150,20150,9
|
||||
20250214,121900,2776884130,20150,20150,20150,20150,19
|
||||
20250214,121800,2776501280,20150,20150,20200,20150,1272
|
||||
20250214,121700,2750808980,20150,20150,20150,20100,127
|
||||
20250214,121600,2748250330,20150,20150,20150,20100,216
|
||||
20250214,121500,2743898430,20150,20100,20150,20100,17
|
||||
20250214,121400,2743556330,20100,20150,20150,20100,76
|
||||
20250214,121300,2742028680,20150,20100,20150,20100,9
|
||||
20250214,121200,2741847730,20150,20200,20200,20100,181
|
||||
20250214,121100,2738200630,20200,20150,20200,20150,160
|
||||
20250214,121000,2734969030,20200,20150,20200,20150,88
|
||||
20250214,120900,2733194780,20150,20150,20150,20150,12
|
||||
20250214,120800,2732952980,20150,20150,20200,20150,271
|
||||
20250214,120700,2727490630,20200,20150,20200,20150,9
|
||||
20250214,120600,2727309230,20150,20150,20200,20100,95
|
||||
20250214,120500,2725397030,20150,20150,20150,20150,164
|
||||
20250214,120400,2722092430,20100,20100,20200,20100,52
|
||||
20250214,120300,2721047130,20150,20100,20150,20100,137
|
||||
20250214,120200,2718288430,20150,20150,20150,20150,21
|
||||
20250214,120100,2717865280,20100,20200,20200,20100,294
|
||||
20250214,120000,2711949580,20200,20100,20200,20100,123
|
||||
20250214,115900,2709473380,20100,20200,20200,20100,35
|
||||
20250214,115800,2708767280,20200,20100,20200,20100,51
|
||||
20250214,115700,2707742080,20100,20150,20150,20100,509
|
||||
20250214,115600,2697486130,20150,20200,20200,20150,136
|
||||
20250214,115500,2694739430,20200,20200,20200,20200,36
|
||||
20250214,115400,2694012230,20200,20200,20200,20200,73
|
||||
20250214,115300,2692537630,20200,20250,20250,20200,78
|
||||
20250214,115200,2690961030,20200,20200,20200,20200,120
|
||||
20250214,115100,2688537030,20200,20150,20200,20150,140
|
||||
20250214,115000,2685709430,20200,20200,20200,20200,110
|
||||
20250214,114900,2683487430,20200,20200,20200,20150,268
|
||||
20250214,114800,2678081230,20200,20250,20250,20200,411
|
||||
20250214,114700,2669767480,20250,20200,20250,20200,14
|
||||
20250214,114600,2669484380,20250,20250,20250,20250,190
|
||||
20250214,114500,2665636880,20250,20250,20250,20250,285
|
||||
20250214,114400,2659865630,20250,20250,20250,20250,11
|
||||
20250214,114300,2659642880,20250,20200,20250,20200,755
|
||||
20250214,114200,2644354580,20200,20200,20200,20150,123
|
||||
20250214,114100,2641871830,20200,20250,20250,20200,56
|
||||
20250214,114000,2640738530,20200,20200,20200,20150,196
|
||||
20250214,113900,2636779730,20150,20150,20200,20150,135
|
||||
20250214,113800,2634056130,20200,20200,20200,20200,20
|
||||
20250214,113700,2633652130,20200,20200,20200,20200,270
|
||||
20250214,113600,2628198130,20200,20300,20300,20200,1002
|
||||
20250214,113500,2607907580,20250,20250,20300,20200,626
|
||||
20250214,113400,2595228330,20250,20200,20250,20200,382
|
||||
20250214,113300,2587509230,20200,20150,20200,20150,262
|
||||
20250214,113200,2582217030,20200,20150,20200,20150,677
|
||||
20250214,113100,2568543330,20150,20150,20150,20150,908
|
||||
20250214,113000,2550247130,20150,20100,20150,20100,287
|
||||
20250214,112900,2544464130,20100,20150,20150,20100,137
|
||||
20250214,112800,2541707680,20150,20100,20150,20100,190
|
||||
20250214,112700,2537879630,20100,20150,20150,20100,9
|
||||
20250214,112600,2537698680,20100,20150,20150,20100,4
|
||||
20250214,112500,2537618130,20100,20150,20150,20100,241
|
||||
20250214,112400,2532763930,20150,20100,20150,20050,912
|
||||
20250214,112300,2514433080,20100,20050,20100,20050,77
|
||||
20250214,112200,2512885780,20050,20100,20100,20050,110
|
||||
20250214,112100,2510679780,20050,20100,20100,20050,366
|
||||
20250214,112000,2503338980,20050,20050,20100,20050,60
|
||||
20250214,111900,2502135930,20050,20050,20050,20050,19
|
||||
20250214,111800,2501754980,20100,20100,20100,20050,29
|
||||
20250214,111700,2501172380,20050,20050,20050,20050,63
|
||||
20250214,111600,2499909230,20050,20050,20100,20050,29
|
||||
20250214,111500,2499326780,20050,20000,20050,20000,915
|
||||
20250214,111400,2480984330,20050,20050,20050,20050,514
|
||||
20250214,111300,2470678630,20050,20000,20050,20000,250
|
||||
20250214,111200,2465669030,20000,20000,20000,20000,11
|
||||
20250214,111100,2465449030,20000,20000,20050,20000,53
|
||||
20250214,111000,2464387180,20050,19990,20050,19990,204
|
||||
20250214,110900,2460306950,20000,20000,20000,19990,80
|
||||
20250214,110800,2458707030,19990,19990,19990,19960,1160
|
||||
20250214,110700,2435538480,19990,19990,19990,19990,451
|
||||
20250214,110600,2426522990,20000,20000,20000,20000,46
|
||||
20250214,110500,2425602990,20000,20000,20000,19990,158
|
||||
20250214,110400,2422444260,20000,20000,20000,19980,132
|
||||
20250214,110300,2419804440,20000,19990,20050,19970,571
|
||||
20250214,110200,2408376390,19990,19990,19990,19980,62
|
||||
20250214,110100,2407137020,19990,19980,19990,19960,373
|
||||
20250214,110000,2399684280,19980,19910,19980,19910,87
|
||||
20250214,105900,2397948330,19910,19960,19970,19910,1840
|
||||
20250214,105800,2361246710,19970,19970,19970,19960,161
|
||||
20250214,105700,2358032370,19970,19970,19970,19970,74
|
||||
20250214,105600,2356554590,19970,19970,19980,19970,185
|
||||
20250214,105500,2352859010,19970,19940,19970,19940,142
|
||||
20250214,105400,2350025110,19950,19930,19950,19920,107
|
||||
20250214,105300,2347891760,19930,19920,19930,19920,55
|
||||
20250214,105200,2346795850,19910,19910,19910,19890,282
|
||||
20250214,105100,2341182710,19910,19870,19910,19870,234
|
||||
20250214,105000,2336527560,19880,19880,19880,19880,58
|
||||
20250214,104900,2335374520,19890,19850,19890,19850,700
|
||||
20250214,104800,2321471810,19850,19850,19850,19840,283
|
||||
20250214,104700,2315854390,19850,19840,19850,19840,38
|
||||
20250214,104600,2315100460,19850,19860,19860,19840,1298
|
||||
20250214,104500,2289340860,19850,19840,19850,19840,187
|
||||
20250214,104400,2285629400,19840,19850,19850,19840,431
|
||||
20250214,104300,2277076450,19840,19850,19850,19840,57
|
||||
20250214,104200,2275945170,19840,19860,19860,19840,433
|
||||
20250214,104100,2267351450,19850,19860,19860,19850,184
|
||||
20250214,104000,2263697420,19860,19850,19860,19850,207
|
||||
20250214,103900,2259587360,19850,19850,19860,19840,116
|
||||
20250214,103800,2257284740,19840,19840,19840,19840,318
|
||||
20250214,103700,2250975620,19830,19830,19840,19830,380
|
||||
20250214,103600,2243439710,19830,19830,19830,19820,160
|
||||
20250214,103500,2240267000,19820,19820,19830,19820,463
|
||||
20250214,103400,2231090330,19820,19830,19830,19820,824
|
||||
20250214,103300,2214757240,19820,19880,19890,19810,4114
|
||||
20250214,103200,2133123220,19880,19890,19890,19870,421
|
||||
20250214,103100,2124754680,19890,19890,19890,19880,381
|
||||
20250214,103000,2117180040,19880,19890,19900,19880,419
|
||||
20250214,102900,2108847240,19890,19900,19900,19890,120
|
||||
20250214,102800,2106460330,19890,19900,19900,19890,236
|
||||
20250214,102700,2101766130,19900,19900,19900,19900,316
|
||||
20250214,102600,2095477730,19900,19890,19910,19890,279
|
||||
20250214,102500,2089925630,19880,19890,19890,19870,127
|
||||
20250214,102400,2087400820,19890,19900,19910,19880,1097
|
||||
20250214,102300,2065577530,19900,19900,19910,19890,1083
|
||||
20250214,102200,2044036370,19900,19900,19920,19890,1016
|
||||
20250214,102100,2023814650,19900,19890,19900,19890,476
|
||||
20250214,102000,2014342760,19900,19900,19930,19890,763
|
||||
20250214,101900,1999160520,19890,19880,19890,19880,417
|
||||
20250214,101800,1990867740,19880,19840,19890,19840,1711
|
||||
20250214,101700,1956888580,19840,19880,19880,19840,2051
|
||||
20250214,101600,1916155100,19870,19890,19900,19870,426
|
||||
20250214,101500,1907686420,19900,19920,19920,19890,726
|
||||
20250214,101400,1893236880,19910,19940,19940,19910,571
|
||||
20250214,101300,1881856320,19940,19950,19980,19940,1075
|
||||
20250214,101200,1860412400,19950,19970,19970,19940,1856
|
||||
20250214,101100,1823382990,19940,19910,19940,19880,816
|
||||
20250214,101000,1807130600,19920,19940,19940,19850,2888
|
||||
20250214,100900,1749656850,19940,20050,20050,19940,10151
|
||||
20250214,100800,1546727000,20000,20000,20050,20000,834
|
||||
20250214,100700,1530039300,20050,20000,20050,20000,1135
|
||||
20250214,100600,1507337150,20000,20050,20050,20000,646
|
||||
20250214,100500,1494389550,20000,20050,20050,20000,252
|
||||
20250214,100400,1489340200,20050,20000,20050,20000,323
|
||||
20250214,100300,1482864600,20050,20050,20050,20050,235
|
||||
20250214,100200,1478152850,20050,20050,20050,20000,977
|
||||
20250214,100100,1458591500,20000,20050,20050,20000,3567
|
||||
20250214,100000,1387124000,20050,20050,20050,20000,933
|
||||
20250214,095900,1368440650,20050,20050,20050,20050,27
|
||||
20250214,095800,1367899300,20050,20050,20100,20050,1012
|
||||
20250214,095700,1347601600,20100,20100,20100,20100,21
|
||||
20250214,095600,1347179500,20100,20050,20100,20050,713
|
||||
20250214,095500,1332883650,20050,20050,20100,20000,1402
|
||||
20250214,095400,1304781800,20050,20050,20050,20000,258
|
||||
20250214,095300,1299615050,20050,20050,20050,20000,453
|
||||
20250214,095200,1290543400,20050,20050,20100,20000,590
|
||||
20250214,095100,1278730550,20050,20050,20100,20050,495
|
||||
20250214,095000,1268803350,20050,20050,20100,20050,1209
|
||||
20250214,094900,1244562850,20050,20100,20100,20050,293
|
||||
20250214,094800,1238676000,20100,20050,20100,20050,1093
|
||||
20250214,094700,1216749800,20050,20050,20100,20050,275
|
||||
20250214,094600,1211235800,20100,20050,20100,20050,718
|
||||
20250214,094500,1196838100,20050,20050,20100,20050,869
|
||||
20250214,094400,1179412750,20100,20100,20100,20050,210
|
||||
20250214,094300,1175193450,20100,20050,20150,20050,37
|
||||
20250214,094200,1174449650,20050,20100,20150,20050,1377
|
||||
20250214,094100,1146786300,20100,20150,20150,20100,787
|
||||
20250214,094000,1130928500,20100,20150,20150,20100,114
|
||||
20250214,093900,1128633900,20150,20100,20150,20050,231
|
||||
20250214,093800,1123988850,20100,20100,20100,20050,2528
|
||||
20250214,093700,1073177600,20100,20150,20150,20100,4269
|
||||
20250214,093600,987197800,20200,20150,20200,20150,36
|
||||
20250214,093500,986471150,20200,20200,20200,20150,532
|
||||
20250214,093400,975745950,20200,20200,20200,20150,157
|
||||
20250214,093300,972576300,20200,20200,20200,20200,554
|
||||
20250214,093200,961385500,20200,20150,20250,20150,1105
|
||||
20250214,093100,939061950,20150,20300,20300,20150,6752
|
||||
20250214,093000,802569850,20300,20250,20300,20250,166
|
||||
20250214,092900,799206450,20300,20300,20300,20250,140
|
||||
20250214,092800,796366050,20300,20300,20300,20300,674
|
||||
20250214,092700,782683850,20300,20350,20350,20300,852
|
||||
20250214,092600,765361000,20350,20350,20350,20300,34
|
||||
20250214,092500,764669600,20300,20350,20350,20300,384
|
||||
20250214,092400,756871700,20350,20300,20350,20250,575
|
||||
20250214,092300,745189650,20300,20300,20300,20300,1718
|
||||
20250214,092200,710314250,20350,20300,20350,20300,381
|
||||
20250214,092100,702569950,20250,20250,20250,20250,174
|
||||
20250214,092000,699046450,20250,20250,20300,20200,590
|
||||
20250214,091900,687099500,20250,20250,20250,20250,1950
|
||||
20250214,091800,647612000,20250,20250,20300,20250,1527
|
||||
20250214,091700,616667450,20300,20300,20300,20250,459
|
||||
20250214,091600,607367150,20250,20300,20300,20250,669
|
||||
20250214,091500,593802700,20300,20300,20300,20250,219
|
||||
20250214,091400,589364950,20300,20350,20350,20250,945
|
||||
20250214,091300,570182550,20300,20350,20350,20300,1014
|
||||
20250214,091200,549577550,20300,20300,20350,20300,1643
|
||||
20250214,091100,516221350,20300,20300,20400,20300,506
|
||||
20250214,091000,505925650,20250,20350,20350,20250,3173
|
||||
20250214,090900,441571600,20350,20350,20350,20350,328
|
||||
20250214,090800,434896800,20350,20350,20400,20300,1045
|
||||
20250214,090700,413654850,20350,20400,20400,20300,1857
|
||||
20250214,090600,375868950,20400,20300,20400,20300,577
|
||||
20250214,090500,364131750,20350,20450,20450,20300,1991
|
||||
20250214,090400,323615050,20400,20450,20450,20400,2421
|
||||
20250214,090300,274156450,20500,20450,20550,20400,1003
|
||||
20250214,090200,253663500,20400,20500,20550,20400,731
|
||||
20250214,090100,238730650,20500,20400,20500,20350,2365
|
||||
20250214,090000,190503250,20400,20600,20600,20300,9263
|
||||
|
Reference in New Issue
Block a user