Update 2025-02-14 2854 candle_min
This commit is contained in:
599
011690/min/candle-20250214.csv
Normal file
599
011690/min/candle-20250214.csv
Normal file
@@ -0,0 +1,599 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,185700,213727560,2140,2140,2140,2140,4481
|
||||
20250214,185600,213727560,2140,2140,2140,2140,0
|
||||
20250214,185500,213727560,2140,2140,2140,2140,0
|
||||
20250214,185400,213727560,2140,2140,2140,2140,0
|
||||
20250214,185300,213727560,2140,2140,2140,2140,0
|
||||
20250214,185200,213727560,2140,2140,2140,2140,0
|
||||
20250214,185100,213727560,2140,2140,2140,2140,0
|
||||
20250214,185000,213727560,2140,2140,2140,2140,0
|
||||
20250214,184900,213727560,2140,2140,2140,2140,0
|
||||
20250214,184800,213727560,2140,2140,2140,2140,0
|
||||
20250214,184700,213727560,2140,2140,2140,2140,0
|
||||
20250214,184600,213727560,2140,2140,2140,2140,0
|
||||
20250214,184500,213727560,2140,2140,2140,2140,0
|
||||
20250214,184400,213727560,2140,2140,2140,2140,0
|
||||
20250214,184300,213727560,2140,2140,2140,2140,0
|
||||
20250214,184200,213727560,2140,2140,2140,2140,0
|
||||
20250214,184100,213727560,2140,2140,2140,2140,0
|
||||
20250214,184000,213727560,2140,2140,2140,2140,0
|
||||
20250214,183900,213727560,2140,2140,2140,2140,0
|
||||
20250214,183800,213727560,2140,2140,2140,2140,0
|
||||
20250214,183700,213727560,2140,2140,2140,2140,0
|
||||
20250214,183600,213727560,2140,2140,2140,2140,0
|
||||
20250214,183500,213727560,2140,2140,2140,2140,0
|
||||
20250214,183400,213727560,2140,2140,2140,2140,0
|
||||
20250214,183300,213727560,2140,2140,2140,2140,0
|
||||
20250214,183200,213727560,2140,2140,2140,2140,0
|
||||
20250214,183100,213727560,2140,2140,2140,2140,0
|
||||
20250214,183000,213727560,2140,2140,2140,2140,0
|
||||
20250214,182900,213727560,2140,2140,2140,2140,0
|
||||
20250214,182800,213727560,2140,2140,2140,2140,0
|
||||
20250214,182700,213727560,2140,2140,2140,2140,4481
|
||||
20250214,182600,213727560,2140,2140,2140,2140,0
|
||||
20250214,182500,213727560,2140,2140,2140,2140,0
|
||||
20250214,182400,213727560,2140,2140,2140,2140,0
|
||||
20250214,182300,213727560,2140,2140,2140,2140,0
|
||||
20250214,182200,213727560,2140,2140,2140,2140,0
|
||||
20250214,182100,213727560,2140,2140,2140,2140,0
|
||||
20250214,182000,213727560,2140,2140,2140,2140,0
|
||||
20250214,181900,213727560,2140,2140,2140,2140,0
|
||||
20250214,181800,213727560,2140,2140,2140,2140,0
|
||||
20250214,181700,213727560,2140,2140,2140,2140,0
|
||||
20250214,181600,213727560,2140,2140,2140,2140,0
|
||||
20250214,181500,213727560,2140,2140,2140,2140,0
|
||||
20250214,181400,213727560,2140,2140,2140,2140,0
|
||||
20250214,181300,213727560,2140,2140,2140,2140,0
|
||||
20250214,181200,213727560,2140,2140,2140,2140,0
|
||||
20250214,181100,213727560,2140,2140,2140,2140,0
|
||||
20250214,181000,213727560,2140,2140,2140,2140,0
|
||||
20250214,180900,213727560,2140,2140,2140,2140,0
|
||||
20250214,180800,213727560,2140,2140,2140,2140,0
|
||||
20250214,180700,213727560,2140,2140,2140,2140,0
|
||||
20250214,180600,213727560,2140,2140,2140,2140,0
|
||||
20250214,180500,213727560,2140,2140,2140,2140,0
|
||||
20250214,180400,213727560,2140,2140,2140,2140,0
|
||||
20250214,180300,213727560,2140,2140,2140,2140,0
|
||||
20250214,180200,213727560,2140,2140,2140,2140,0
|
||||
20250214,180100,213727560,2140,2140,2140,2140,0
|
||||
20250214,180000,213727560,2140,2140,2140,2140,0
|
||||
20250214,175900,213727560,2140,2140,2140,2140,0
|
||||
20250214,175800,213727560,2140,2140,2140,2140,0
|
||||
20250214,175700,213727560,2140,2140,2140,2140,4481
|
||||
20250214,175600,213727560,2140,2140,2140,2140,0
|
||||
20250214,175500,213727560,2140,2140,2140,2140,0
|
||||
20250214,175400,213727560,2140,2140,2140,2140,0
|
||||
20250214,175300,213727560,2140,2140,2140,2140,0
|
||||
20250214,175200,213727560,2140,2140,2140,2140,0
|
||||
20250214,175100,213727560,2140,2140,2140,2140,0
|
||||
20250214,175000,213727560,2140,2140,2140,2140,0
|
||||
20250214,174900,213727560,2140,2140,2140,2140,0
|
||||
20250214,174800,213727560,2140,2140,2140,2140,0
|
||||
20250214,174700,213727560,2140,2140,2140,2140,0
|
||||
20250214,174600,213727560,2140,2140,2140,2140,0
|
||||
20250214,174500,213727560,2140,2140,2140,2140,0
|
||||
20250214,174400,213727560,2140,2140,2140,2140,0
|
||||
20250214,174300,213727560,2140,2140,2140,2140,0
|
||||
20250214,174200,213727560,2140,2140,2140,2140,0
|
||||
20250214,174100,213727560,2140,2140,2140,2140,0
|
||||
20250214,174000,213727560,2140,2140,2140,2140,0
|
||||
20250214,173900,213727560,2140,2140,2140,2140,0
|
||||
20250214,173800,213727560,2140,2140,2140,2140,0
|
||||
20250214,173700,213727560,2140,2140,2140,2140,0
|
||||
20250214,173600,213727560,2140,2140,2140,2140,0
|
||||
20250214,173500,213727560,2140,2140,2140,2140,0
|
||||
20250214,173400,213727560,2140,2140,2140,2140,0
|
||||
20250214,173300,213727560,2140,2140,2140,2140,0
|
||||
20250214,173200,213727560,2140,2140,2140,2140,0
|
||||
20250214,173100,213727560,2140,2140,2140,2140,0
|
||||
20250214,173000,213727560,2140,2140,2140,2140,0
|
||||
20250214,172900,213727560,2140,2140,2140,2140,0
|
||||
20250214,172800,213727560,2140,2140,2140,2140,0
|
||||
20250214,172700,213727560,2140,2140,2140,2140,4481
|
||||
20250214,172600,213727560,2140,2140,2140,2140,0
|
||||
20250214,172500,213727560,2140,2140,2140,2140,0
|
||||
20250214,172400,213727560,2140,2140,2140,2140,0
|
||||
20250214,172300,213727560,2140,2140,2140,2140,0
|
||||
20250214,172200,213727560,2140,2140,2140,2140,0
|
||||
20250214,172100,213727560,2140,2140,2140,2140,0
|
||||
20250214,172000,213727560,2140,2140,2140,2140,0
|
||||
20250214,171900,213727560,2140,2140,2140,2140,0
|
||||
20250214,171800,213727560,2140,2140,2140,2140,0
|
||||
20250214,171700,213727560,2140,2140,2140,2140,0
|
||||
20250214,171600,213727560,2140,2140,2140,2140,0
|
||||
20250214,171500,213727560,2140,2140,2140,2140,0
|
||||
20250214,171400,213727560,2140,2140,2140,2140,0
|
||||
20250214,171300,213727560,2140,2140,2140,2140,0
|
||||
20250214,171200,213727560,2140,2140,2140,2140,0
|
||||
20250214,171100,213727560,2140,2140,2140,2140,0
|
||||
20250214,171000,213727560,2140,2140,2140,2140,0
|
||||
20250214,170900,213727560,2140,2140,2140,2140,0
|
||||
20250214,170800,213727560,2140,2140,2140,2140,0
|
||||
20250214,170700,213727560,2140,2140,2140,2140,0
|
||||
20250214,170600,213727560,2140,2140,2140,2140,0
|
||||
20250214,170500,213727560,2140,2140,2140,2140,0
|
||||
20250214,170400,213727560,2140,2140,2140,2140,0
|
||||
20250214,170300,213727560,2140,2140,2140,2140,0
|
||||
20250214,170200,213727560,2140,2140,2140,2140,0
|
||||
20250214,170100,213727560,2140,2140,2140,2140,0
|
||||
20250214,170000,213727560,2140,2140,2140,2140,0
|
||||
20250214,165900,213727560,2140,2140,2140,2140,0
|
||||
20250214,165800,213727560,2140,2140,2140,2140,0
|
||||
20250214,165700,213727560,2140,2140,2140,2140,4481
|
||||
20250214,165600,213727560,2140,2140,2140,2140,0
|
||||
20250214,165500,213727560,2140,2140,2140,2140,0
|
||||
20250214,165400,213727560,2140,2140,2140,2140,0
|
||||
20250214,165300,213727560,2140,2140,2140,2140,0
|
||||
20250214,165200,213727560,2140,2140,2140,2140,0
|
||||
20250214,165100,213727560,2140,2140,2140,2140,0
|
||||
20250214,165000,213727560,2140,2140,2140,2140,0
|
||||
20250214,164900,213727560,2140,2140,2140,2140,0
|
||||
20250214,164800,213727560,2140,2140,2140,2140,0
|
||||
20250214,164700,213727560,2140,2140,2140,2140,0
|
||||
20250214,164600,213727560,2140,2140,2140,2140,0
|
||||
20250214,164500,213727560,2140,2140,2140,2140,0
|
||||
20250214,164400,213727560,2140,2140,2140,2140,0
|
||||
20250214,164300,213727560,2140,2140,2140,2140,0
|
||||
20250214,164200,213727560,2140,2140,2140,2140,0
|
||||
20250214,164100,213727560,2140,2140,2140,2140,0
|
||||
20250214,164000,213727560,2140,2140,2140,2140,0
|
||||
20250214,163900,213727560,2140,2140,2140,2140,0
|
||||
20250214,163800,213727560,2140,2140,2140,2140,0
|
||||
20250214,163700,213727560,2140,2140,2140,2140,0
|
||||
20250214,163600,213727560,2140,2140,2140,2140,0
|
||||
20250214,163500,213727560,2140,2140,2140,2140,0
|
||||
20250214,163400,213727560,2140,2140,2140,2140,0
|
||||
20250214,163300,213727560,2140,2140,2140,2140,0
|
||||
20250214,163200,213727560,2140,2140,2140,2140,0
|
||||
20250214,163100,213727560,2140,2140,2140,2140,0
|
||||
20250214,163000,213727560,2140,2140,2140,2140,0
|
||||
20250214,162900,213727560,2140,2140,2140,2140,0
|
||||
20250214,162800,213727560,2140,2140,2140,2140,0
|
||||
20250214,162700,213727560,2140,2140,2140,2140,4481
|
||||
20250214,162600,213727560,2140,2140,2140,2140,0
|
||||
20250214,162500,213727560,2140,2140,2140,2140,0
|
||||
20250214,162400,213727560,2140,2140,2140,2140,0
|
||||
20250214,162300,213727560,2140,2140,2140,2140,0
|
||||
20250214,162200,213727560,2140,2140,2140,2140,0
|
||||
20250214,162100,213727560,2140,2140,2140,2140,0
|
||||
20250214,162000,213727560,2140,2140,2140,2140,0
|
||||
20250214,161900,213727560,2140,2140,2140,2140,0
|
||||
20250214,161800,213727560,2140,2140,2140,2140,0
|
||||
20250214,161700,213727560,2140,2140,2140,2140,0
|
||||
20250214,161600,213727560,2140,2140,2140,2140,0
|
||||
20250214,161500,213727560,2140,2140,2140,2140,0
|
||||
20250214,161400,213727560,2140,2140,2140,2140,0
|
||||
20250214,161300,213727560,2140,2140,2140,2140,0
|
||||
20250214,161200,213727560,2140,2140,2140,2140,0
|
||||
20250214,161100,213727560,2140,2140,2140,2140,0
|
||||
20250214,161000,213727560,2140,2140,2140,2140,0
|
||||
20250214,160900,213727560,2140,2140,2140,2140,0
|
||||
20250214,160800,213727560,2140,2140,2140,2140,0
|
||||
20250214,160700,213727560,2140,2140,2140,2140,0
|
||||
20250214,160600,213727560,2140,2140,2140,2140,0
|
||||
20250214,160500,213727560,2140,2140,2140,2140,0
|
||||
20250214,160400,213727560,2140,2140,2140,2140,0
|
||||
20250214,160300,213727560,2140,2140,2140,2140,0
|
||||
20250214,160200,213727560,2140,2140,2140,2140,0
|
||||
20250214,160100,213727560,2140,2140,2140,2140,0
|
||||
20250214,160000,213727560,2140,2140,2140,2140,0
|
||||
20250214,155900,213727560,2140,2140,2140,2140,0
|
||||
20250214,155800,213727560,2140,2140,2140,2140,0
|
||||
20250214,155700,213727560,2140,2140,2140,2140,4481
|
||||
20250214,155600,213727560,2140,2140,2140,2140,0
|
||||
20250214,155500,213727560,2140,2140,2140,2140,0
|
||||
20250214,155400,213727560,2140,2140,2140,2140,0
|
||||
20250214,155300,213727560,2140,2140,2140,2140,0
|
||||
20250214,155200,213727560,2140,2140,2140,2140,0
|
||||
20250214,155100,213727560,2140,2140,2140,2140,0
|
||||
20250214,155000,213727560,2140,2140,2140,2140,0
|
||||
20250214,154900,213727560,2140,2140,2140,2140,0
|
||||
20250214,154800,213727560,2140,2140,2140,2140,0
|
||||
20250214,154700,213727560,2140,2140,2140,2140,0
|
||||
20250214,154600,213727560,2140,2140,2140,2140,0
|
||||
20250214,154500,213727560,2140,2140,2140,2140,0
|
||||
20250214,154400,213727560,2140,2140,2140,2140,0
|
||||
20250214,154300,213727560,2140,2140,2140,2140,0
|
||||
20250214,154200,213727560,2140,2140,2140,2140,0
|
||||
20250214,154100,213727560,2140,2140,2140,2140,0
|
||||
20250214,154000,213727560,2140,2140,2140,2140,0
|
||||
20250214,153900,213727560,2140,2140,2140,2140,0
|
||||
20250214,153800,213727560,2140,2140,2140,2140,0
|
||||
20250214,153700,213727560,2140,2140,2140,2140,0
|
||||
20250214,153600,213727560,2140,2140,2140,2140,0
|
||||
20250214,153500,213727560,2140,2140,2140,2140,0
|
||||
20250214,153400,213727560,2140,2140,2140,2140,0
|
||||
20250214,153300,213727560,2140,2140,2140,2140,0
|
||||
20250214,153200,213727560,2140,2140,2140,2140,0
|
||||
20250214,153100,213727560,2140,2140,2140,2140,0
|
||||
20250214,153000,213727560,2140,2140,2140,2140,4481
|
||||
20250214,152900,204138220,2140,2140,2140,2140,0
|
||||
20250214,152800,204138220,2140,2140,2140,2140,0
|
||||
20250214,152700,204138220,2140,2140,2140,2140,0
|
||||
20250214,152600,204138220,2140,2140,2140,2140,0
|
||||
20250214,152500,204138220,2140,2140,2140,2140,0
|
||||
20250214,152400,204138220,2140,2140,2140,2140,0
|
||||
20250214,152300,204138220,2140,2140,2140,2140,0
|
||||
20250214,152200,204138220,2140,2140,2140,2140,0
|
||||
20250214,152100,204138220,2140,2140,2140,2140,0
|
||||
20250214,152000,204138220,2140,2140,2140,2140,0
|
||||
20250214,151900,204138220,2140,2120,2140,2110,3137
|
||||
20250214,151800,197458960,2120,2120,2120,2120,124
|
||||
20250214,151700,197196080,2110,2110,2110,2110,370
|
||||
20250214,151600,196415380,2110,2110,2110,2110,4089
|
||||
20250214,151500,187787590,2105,2110,2110,2105,2732
|
||||
20250214,151400,182025495,2120,2120,2120,2120,23
|
||||
20250214,151300,181976735,2115,2115,2115,2115,0
|
||||
20250214,151200,181976735,2115,2120,2120,2115,97
|
||||
20250214,151100,181771465,2135,2135,2135,2135,0
|
||||
20250214,151000,181771465,2135,2135,2135,2135,0
|
||||
20250214,150900,181771465,2135,2135,2135,2135,0
|
||||
20250214,150800,181771465,2135,2135,2135,2135,0
|
||||
20250214,150700,181771465,2135,2135,2135,2135,0
|
||||
20250214,150600,181771465,2135,2135,2135,2135,0
|
||||
20250214,150500,181771465,2135,2135,2135,2135,1
|
||||
20250214,150400,181769330,2115,2115,2115,2115,0
|
||||
20250214,150300,181769330,2115,2115,2115,2115,200
|
||||
20250214,150200,181346330,2115,2115,2115,2115,0
|
||||
20250214,150100,181346330,2115,2115,2115,2115,1081
|
||||
20250214,150000,179060015,2115,2115,2115,2115,0
|
||||
20250214,145900,179060015,2115,2115,2115,2115,1
|
||||
20250214,145800,179057900,2110,2110,2110,2110,200
|
||||
20250214,145700,178635900,2115,2115,2115,2115,0
|
||||
20250214,145600,178635900,2115,2115,2115,2115,0
|
||||
20250214,145500,178635900,2115,2115,2115,2115,0
|
||||
20250214,145400,178635900,2115,2115,2115,2115,0
|
||||
20250214,145300,178635900,2115,2115,2115,2115,653
|
||||
20250214,145200,177254805,2115,2115,2115,2115,0
|
||||
20250214,145100,177254805,2115,2120,2120,2115,151
|
||||
20250214,145000,176934755,2125,2125,2125,2125,0
|
||||
20250214,144900,176934755,2125,2125,2125,2125,45
|
||||
20250214,144800,176839130,2135,2135,2135,2135,0
|
||||
20250214,144700,176839130,2135,2135,2135,2135,0
|
||||
20250214,144600,176839130,2135,2120,2135,2120,81
|
||||
20250214,144500,176667395,2115,2115,2115,2115,0
|
||||
20250214,144400,176667395,2115,2135,2135,2115,492
|
||||
20250214,144300,175620510,2140,2140,2140,2140,0
|
||||
20250214,144200,175620510,2140,2140,2140,2140,56
|
||||
20250214,144100,175500670,2140,2145,2145,2140,124
|
||||
20250214,144000,175234710,2145,2145,2145,2145,107
|
||||
20250214,143900,175005195,2140,2140,2140,2140,1
|
||||
20250214,143800,175003055,2145,2145,2145,2145,8
|
||||
20250214,143700,174985895,2145,2145,2145,2145,122
|
||||
20250214,143600,174724205,2140,2140,2140,2140,1
|
||||
20250214,143500,174722065,2145,2145,2145,2145,386
|
||||
20250214,143400,173894095,2140,2140,2140,2140,496
|
||||
20250214,143300,172832655,2135,2140,2140,2135,4
|
||||
20250214,143200,172824100,2145,2145,2145,2145,0
|
||||
20250214,143100,172824100,2145,2145,2145,2145,0
|
||||
20250214,143000,172824100,2145,2145,2145,2145,0
|
||||
20250214,142900,172824100,2145,2145,2145,2145,3
|
||||
20250214,142800,172817665,2145,2145,2145,2145,0
|
||||
20250214,142700,172817665,2145,2145,2145,2145,3
|
||||
20250214,142600,172811230,2150,2150,2150,2150,406
|
||||
20250214,142500,171938330,2155,2155,2155,2155,0
|
||||
20250214,142400,171938330,2155,2155,2155,2155,830
|
||||
20250214,142300,170149680,2155,2150,2155,2150,179
|
||||
20250214,142200,169764480,2150,2150,2150,2150,70
|
||||
20250214,142100,169613980,2130,2155,2155,2130,201
|
||||
20250214,142000,169180850,2160,2160,2160,2160,0
|
||||
20250214,141900,169180850,2160,2135,2160,2135,2371
|
||||
20250214,141800,164069515,2135,2135,2135,2135,0
|
||||
20250214,141700,164069515,2135,2135,2135,2135,0
|
||||
20250214,141600,164069515,2135,2130,2140,2130,1566
|
||||
20250214,141500,160725475,2120,2120,2120,2120,0
|
||||
20250214,141400,160725475,2120,2120,2120,2120,0
|
||||
20250214,141300,160725475,2120,2120,2120,2120,0
|
||||
20250214,141200,160725475,2120,2120,2120,2120,0
|
||||
20250214,141100,160725475,2120,2120,2120,2120,0
|
||||
20250214,141000,160725475,2120,2120,2120,2120,0
|
||||
20250214,140900,160725475,2120,2125,2125,2120,137
|
||||
20250214,140800,160434445,2125,2125,2125,2125,0
|
||||
20250214,140700,160434445,2125,2125,2125,2125,31
|
||||
20250214,140600,160368570,2130,2130,2130,2130,107
|
||||
20250214,140500,160140660,2135,2135,2135,2135,0
|
||||
20250214,140400,160140660,2135,2135,2135,2135,0
|
||||
20250214,140300,160140660,2135,2135,2135,2135,45
|
||||
20250214,140200,160044585,2130,2130,2130,2130,302
|
||||
20250214,140100,159401325,2130,2130,2130,2130,0
|
||||
20250214,140000,159401325,2130,2130,2130,2130,0
|
||||
20250214,135900,159401325,2130,2130,2130,2130,0
|
||||
20250214,135800,159401325,2130,2130,2130,2130,0
|
||||
20250214,135700,159401325,2130,2130,2130,2130,0
|
||||
20250214,135600,159401325,2130,2130,2130,2130,17
|
||||
20250214,135500,159365115,2130,2125,2130,2125,318
|
||||
20250214,135400,158689275,2125,2125,2125,2125,0
|
||||
20250214,135300,158689275,2125,2125,2125,2125,114
|
||||
20250214,135200,158447025,2130,2130,2130,2130,0
|
||||
20250214,135100,158447025,2130,2130,2130,2130,0
|
||||
20250214,135000,158447025,2130,2130,2130,2130,13
|
||||
20250214,134900,158419335,2130,2130,2130,2130,0
|
||||
20250214,134800,158419335,2130,2130,2130,2130,0
|
||||
20250214,134700,158419335,2130,2130,2130,2130,4
|
||||
20250214,134600,158410815,2130,2130,2130,2130,16
|
||||
20250214,134500,158376735,2135,2135,2135,2135,0
|
||||
20250214,134400,158376735,2135,2135,2135,2135,0
|
||||
20250214,134300,158376735,2135,2135,2135,2135,0
|
||||
20250214,134200,158376735,2135,2135,2135,2135,0
|
||||
20250214,134100,158376735,2135,2135,2135,2135,268
|
||||
20250214,134000,157804555,2135,2135,2135,2135,0
|
||||
20250214,133900,157804555,2135,2135,2135,2135,0
|
||||
20250214,133800,157804555,2135,2135,2135,2135,0
|
||||
20250214,133700,157804555,2135,2135,2135,2135,0
|
||||
20250214,133600,157804555,2135,2130,2135,2120,868
|
||||
20250214,133500,155960740,2135,2135,2135,2135,42
|
||||
20250214,133400,155871070,2140,2140,2140,2140,0
|
||||
20250214,133300,155871070,2140,2140,2140,2140,2
|
||||
20250214,133200,155866790,2140,2140,2140,2135,83
|
||||
20250214,133100,155689220,2140,2140,2140,2140,111
|
||||
20250214,133000,155451680,2140,2145,2150,2140,815
|
||||
20250214,132900,153706525,2155,2165,2165,2155,561
|
||||
20250214,132800,152497560,2165,2165,2165,2165,100
|
||||
20250214,132700,152281060,2165,2165,2165,2165,0
|
||||
20250214,132600,152281060,2165,2165,2165,2165,0
|
||||
20250214,132500,152281060,2165,2165,2165,2165,99
|
||||
20250214,132400,152066725,2165,2165,2165,2165,0
|
||||
20250214,132300,152066725,2165,2165,2165,2165,20
|
||||
20250214,132200,152023425,2165,2160,2165,2160,300
|
||||
20250214,132100,151373930,2165,2165,2165,2165,0
|
||||
20250214,132000,151373930,2165,2165,2165,2165,224
|
||||
20250214,131900,150888970,2170,2140,2170,2140,3100
|
||||
20250214,131800,144248640,2150,2150,2150,2145,4349
|
||||
20250214,131700,134898995,2150,2145,2150,2145,33
|
||||
20250214,131600,134828060,2150,2150,2150,2150,300
|
||||
20250214,131500,134183060,2150,2135,2150,2135,2124
|
||||
20250214,131400,129645320,2135,2135,2135,2135,401
|
||||
20250214,131300,128789185,2150,2150,2150,2150,0
|
||||
20250214,131200,128789185,2150,2140,2150,2140,400
|
||||
20250214,131100,127930805,2140,2140,2140,2140,0
|
||||
20250214,131000,127930805,2140,2140,2140,2140,340
|
||||
20250214,130900,127203205,2155,2155,2155,2155,432
|
||||
20250214,130800,126272245,2160,2150,2160,2150,1214
|
||||
20250214,130700,123656645,2140,2135,2145,2135,1557
|
||||
20250214,130600,120325660,2135,2135,2135,2135,1091
|
||||
20250214,130500,117996375,2135,2135,2135,2135,150
|
||||
20250214,130400,117676125,2135,2120,2135,2120,934
|
||||
20250214,130300,115696015,2145,2130,2145,2130,593
|
||||
20250214,130200,114432335,2130,2135,2135,2130,1354
|
||||
20250214,130100,111546095,2135,2135,2150,2135,330
|
||||
20250214,130000,110841245,2135,2150,2160,2135,503
|
||||
20250214,125900,109766040,2140,2150,2150,2140,606
|
||||
20250214,125800,108463170,2150,2150,2160,2150,2109
|
||||
20250214,125700,103928810,2130,2125,2150,2125,7763
|
||||
20250214,125600,87325925,2120,2110,2130,2110,5707
|
||||
20250214,125500,75230780,2110,2105,2110,2105,792
|
||||
20250214,125400,73562120,2105,2105,2105,2105,1
|
||||
20250214,125300,73560015,2100,2100,2100,2100,2269
|
||||
20250214,125200,68795115,2100,2095,2100,2095,1340
|
||||
20250214,125100,65987810,2095,2095,2095,2095,200
|
||||
20250214,125000,65568810,2095,2090,2095,2090,5498
|
||||
20250214,124900,54074500,2090,2090,2090,2090,0
|
||||
20250214,124800,54074500,2090,2090,2090,2090,0
|
||||
20250214,124700,54074500,2090,2090,2090,2090,0
|
||||
20250214,124600,54074500,2090,2090,2090,2090,0
|
||||
20250214,124500,54074500,2090,2090,2090,2090,0
|
||||
20250214,124400,54074500,2090,2090,2090,2090,1
|
||||
20250214,124300,54072410,2085,2085,2085,2085,0
|
||||
20250214,124200,54072410,2085,2085,2085,2085,0
|
||||
20250214,124100,54072410,2085,2085,2085,2085,0
|
||||
20250214,124000,54072410,2085,2085,2085,2085,1
|
||||
20250214,123900,54070325,2080,2080,2080,2080,194
|
||||
20250214,123800,53666805,2090,2090,2090,2090,0
|
||||
20250214,123700,53666805,2090,2090,2090,2090,0
|
||||
20250214,123600,53666805,2090,2090,2090,2090,0
|
||||
20250214,123500,53666805,2090,2090,2090,2090,10
|
||||
20250214,123400,53645905,2085,2085,2085,2085,822
|
||||
20250214,123300,51932035,2085,2085,2085,2085,100
|
||||
20250214,123200,51723535,2085,2085,2085,2085,0
|
||||
20250214,123100,51723535,2085,2085,2085,2085,0
|
||||
20250214,123000,51723535,2085,2080,2085,2080,601
|
||||
20250214,122900,50473450,2075,2075,2075,2075,0
|
||||
20250214,122800,50473450,2075,2075,2075,2075,0
|
||||
20250214,122700,50473450,2075,2075,2075,2075,1453
|
||||
20250214,122600,47458475,2070,2070,2070,2070,0
|
||||
20250214,122500,47458475,2070,2070,2070,2070,0
|
||||
20250214,122400,47458475,2070,2070,2070,2070,0
|
||||
20250214,122300,47458475,2070,2070,2070,2070,0
|
||||
20250214,122200,47458475,2070,2070,2070,2070,0
|
||||
20250214,122100,47458475,2070,2080,2080,2070,48
|
||||
20250214,122000,47358645,2080,2080,2080,2080,0
|
||||
20250214,121900,47358645,2080,2080,2080,2080,0
|
||||
20250214,121800,47358645,2080,2080,2080,2080,0
|
||||
20250214,121700,47358645,2080,2080,2080,2080,0
|
||||
20250214,121600,47358645,2080,2080,2080,2080,0
|
||||
20250214,121500,47358645,2080,2080,2080,2080,50
|
||||
20250214,121400,47254645,2085,2085,2085,2085,1
|
||||
20250214,121300,47252560,2080,2080,2080,2080,0
|
||||
20250214,121200,47252560,2080,2080,2080,2080,0
|
||||
20250214,121100,47252560,2080,2080,2080,2080,0
|
||||
20250214,121000,47252560,2080,2080,2080,2080,0
|
||||
20250214,120900,47252560,2080,2080,2080,2080,0
|
||||
20250214,120800,47252560,2080,2080,2080,2080,0
|
||||
20250214,120700,47252560,2080,2080,2080,2080,1746
|
||||
20250214,120600,43620880,2080,2080,2080,2080,1
|
||||
20250214,120500,43618800,2080,2080,2080,2080,0
|
||||
20250214,120400,43618800,2080,2080,2080,2080,0
|
||||
20250214,120300,43618800,2080,2080,2080,2080,0
|
||||
20250214,120200,43618800,2080,2080,2080,2080,0
|
||||
20250214,120100,43618800,2080,2080,2080,2080,73
|
||||
20250214,120000,43466960,2080,2080,2080,2080,0
|
||||
20250214,115900,43466960,2080,2080,2080,2080,0
|
||||
20250214,115800,43466960,2080,2080,2080,2080,0
|
||||
20250214,115700,43466960,2080,2080,2080,2080,1559
|
||||
20250214,115600,40224240,2075,2075,2075,2075,25
|
||||
20250214,115500,40172365,2075,2075,2075,2075,0
|
||||
20250214,115400,40172365,2075,2075,2075,2075,3
|
||||
20250214,115300,40166140,2075,2075,2075,2075,0
|
||||
20250214,115200,40166140,2075,2075,2075,2075,0
|
||||
20250214,115100,40166140,2075,2075,2075,2075,2
|
||||
20250214,115000,40161990,2075,2075,2080,2075,122
|
||||
20250214,114900,39908245,2075,2075,2075,2070,5
|
||||
20250214,114800,39897875,2075,2075,2075,2075,0
|
||||
20250214,114700,39897875,2075,2075,2075,2075,0
|
||||
20250214,114600,39897875,2075,2075,2075,2075,0
|
||||
20250214,114500,39897875,2075,2075,2075,2075,0
|
||||
20250214,114400,39897875,2075,2075,2075,2075,0
|
||||
20250214,114300,39897875,2075,2075,2075,2075,0
|
||||
20250214,114200,39897875,2075,2075,2075,2075,0
|
||||
20250214,114100,39897875,2075,2075,2075,2075,1
|
||||
20250214,114000,39895800,2070,2070,2070,2070,0
|
||||
20250214,113900,39895800,2070,2070,2070,2070,0
|
||||
20250214,113800,39895800,2070,2070,2070,2070,0
|
||||
20250214,113700,39895800,2070,2070,2070,2070,0
|
||||
20250214,113600,39895800,2070,2070,2070,2070,0
|
||||
20250214,113500,39895800,2070,2070,2070,2070,0
|
||||
20250214,113400,39895800,2070,2070,2070,2070,83
|
||||
20250214,113300,39723990,2075,2075,2075,2075,94
|
||||
20250214,113200,39528940,2070,2070,2070,2070,500
|
||||
20250214,113100,38493940,2070,2070,2070,2070,500
|
||||
20250214,113000,37458940,2070,2070,2070,2070,50
|
||||
20250214,112900,37355440,2070,2070,2070,2070,0
|
||||
20250214,112800,37355440,2070,2070,2070,2070,0
|
||||
20250214,112700,37355440,2070,2070,2070,2070,0
|
||||
20250214,112600,37355440,2070,2065,2070,2065,1050
|
||||
20250214,112500,35181990,2065,2065,2065,2065,0
|
||||
20250214,112400,35181990,2065,2065,2065,2065,0
|
||||
20250214,112300,35181990,2065,2065,2065,2065,200
|
||||
20250214,112200,34768990,2060,2060,2060,2060,0
|
||||
20250214,112100,34768990,2060,2060,2060,2060,0
|
||||
20250214,112000,34768990,2060,2060,2060,2060,0
|
||||
20250214,111900,34768990,2060,2060,2060,2060,0
|
||||
20250214,111800,34768990,2060,2060,2060,2060,0
|
||||
20250214,111700,34768990,2060,2060,2060,2060,0
|
||||
20250214,111600,34768990,2060,2060,2060,2060,0
|
||||
20250214,111500,34768990,2060,2060,2060,2060,0
|
||||
20250214,111400,34768990,2060,2060,2060,2060,0
|
||||
20250214,111300,34768990,2060,2060,2060,2060,0
|
||||
20250214,111200,34768990,2060,2060,2060,2060,0
|
||||
20250214,111100,34768990,2060,2060,2060,2060,0
|
||||
20250214,111000,34768990,2060,2060,2060,2060,0
|
||||
20250214,110900,34768990,2060,2060,2060,2060,0
|
||||
20250214,110800,34768990,2060,2060,2060,2060,0
|
||||
20250214,110700,34768990,2060,2060,2060,2060,14
|
||||
20250214,110600,34740150,2060,2060,2060,2060,0
|
||||
20250214,110500,34740150,2060,2060,2060,2060,0
|
||||
20250214,110400,34740150,2060,2060,2060,2060,0
|
||||
20250214,110300,34740150,2060,2060,2060,2060,0
|
||||
20250214,110200,34740150,2060,2060,2060,2060,315
|
||||
20250214,110100,34091250,2060,2065,2065,2060,268
|
||||
20250214,110000,33538330,2060,2060,2060,2060,0
|
||||
20250214,105900,33538330,2060,2060,2060,2060,0
|
||||
20250214,105800,33538330,2060,2060,2060,2060,0
|
||||
20250214,105700,33538330,2060,2060,2060,2060,0
|
||||
20250214,105600,33538330,2060,2060,2060,2060,81
|
||||
20250214,105500,33371470,2060,2060,2060,2060,0
|
||||
20250214,105400,33371470,2060,2060,2060,2060,0
|
||||
20250214,105300,33371470,2060,2060,2060,2060,0
|
||||
20250214,105200,33371470,2060,2060,2060,2060,140
|
||||
20250214,105100,33083070,2050,2050,2050,2050,0
|
||||
20250214,105000,33083070,2050,2050,2050,2050,0
|
||||
20250214,104900,33083070,2050,2050,2050,2050,1
|
||||
20250214,104800,33081020,2050,2050,2050,2050,0
|
||||
20250214,104700,33081020,2050,2050,2050,2050,0
|
||||
20250214,104600,33081020,2050,2050,2050,2050,0
|
||||
20250214,104500,33081020,2050,2050,2050,2050,0
|
||||
20250214,104400,33081020,2050,2050,2050,2050,0
|
||||
20250214,104300,33081020,2050,2050,2050,2050,0
|
||||
20250214,104200,33081020,2050,2050,2050,2050,0
|
||||
20250214,104100,33081020,2050,2050,2050,2050,0
|
||||
20250214,104000,33081020,2050,2050,2050,2050,1000
|
||||
20250214,103900,31031020,2055,2055,2055,2055,499
|
||||
20250214,103800,30005575,2055,2055,2055,2055,0
|
||||
20250214,103700,30005575,2055,2055,2055,2055,0
|
||||
20250214,103600,30005575,2055,2055,2055,2055,0
|
||||
20250214,103500,30005575,2055,2055,2055,2055,0
|
||||
20250214,103400,30005575,2055,2055,2055,2055,0
|
||||
20250214,103300,30005575,2055,2055,2055,2055,0
|
||||
20250214,103200,30005575,2055,2055,2055,2055,0
|
||||
20250214,103100,30005575,2055,2055,2055,2055,0
|
||||
20250214,103000,30005575,2055,2055,2055,2055,63
|
||||
20250214,102900,29876110,2065,2065,2065,2065,0
|
||||
20250214,102800,29876110,2065,2060,2065,2055,18
|
||||
20250214,102700,29839095,2055,2055,2055,2055,0
|
||||
20250214,102600,29839095,2055,2055,2055,2055,0
|
||||
20250214,102500,29839095,2055,2055,2055,2055,0
|
||||
20250214,102400,29839095,2055,2055,2055,2055,0
|
||||
20250214,102300,29839095,2055,2055,2055,2055,1000
|
||||
20250214,102200,27784095,2060,2060,2060,2060,0
|
||||
20250214,102100,27784095,2060,2060,2060,2060,0
|
||||
20250214,102000,27784095,2060,2060,2060,2060,0
|
||||
20250214,101900,27784095,2060,2060,2060,2060,0
|
||||
20250214,101800,27784095,2060,2060,2060,2060,0
|
||||
20250214,101700,27784095,2060,2060,2060,2060,0
|
||||
20250214,101600,27784095,2060,2065,2065,2060,51
|
||||
20250214,101500,27679030,2065,2065,2065,2065,0
|
||||
20250214,101400,27679030,2065,2065,2065,2065,0
|
||||
20250214,101300,27679030,2065,2065,2065,2065,0
|
||||
20250214,101200,27679030,2065,2065,2065,2065,0
|
||||
20250214,101100,27679030,2065,2065,2065,2065,0
|
||||
20250214,101000,27679030,2065,2065,2065,2065,0
|
||||
20250214,100900,27679030,2065,2065,2065,2065,0
|
||||
20250214,100800,27679030,2065,2065,2065,2065,0
|
||||
20250214,100700,27679030,2065,2065,2065,2065,10
|
||||
20250214,100600,27658380,2060,2060,2060,2060,124
|
||||
20250214,100500,27402940,2060,2060,2060,2060,745
|
||||
20250214,100400,25868240,2065,2065,2065,2065,0
|
||||
20250214,100300,25868240,2065,2065,2065,2065,0
|
||||
20250214,100200,25868240,2065,2065,2065,2065,0
|
||||
20250214,100100,25868240,2065,2065,2065,2065,0
|
||||
20250214,100000,25868240,2065,2065,2065,2065,0
|
||||
20250214,095900,25868240,2065,2065,2065,2065,0
|
||||
20250214,095800,25868240,2065,2065,2065,2065,62
|
||||
20250214,095700,25740210,2065,2065,2065,2065,0
|
||||
20250214,095600,25740210,2065,2065,2065,2065,0
|
||||
20250214,095500,25740210,2065,2065,2065,2065,0
|
||||
20250214,095400,25740210,2065,2065,2065,2065,0
|
||||
20250214,095300,25740210,2065,2065,2065,2065,0
|
||||
20250214,095200,25740210,2065,2065,2065,2065,15
|
||||
20250214,095100,25709235,2065,2065,2065,2065,0
|
||||
20250214,095000,25709235,2065,2065,2065,2065,0
|
||||
20250214,094900,25709235,2065,2065,2065,2065,40
|
||||
20250214,094800,25626635,2065,2065,2065,2065,0
|
||||
20250214,094700,25626635,2065,2065,2065,2065,0
|
||||
20250214,094600,25626635,2065,2065,2065,2065,0
|
||||
20250214,094500,25626635,2065,2065,2065,2065,0
|
||||
20250214,094400,25626635,2065,2080,2080,2065,11
|
||||
20250214,094300,25603905,2065,2065,2065,2065,0
|
||||
20250214,094200,25603905,2065,2065,2065,2065,100
|
||||
20250214,094100,25397405,2075,2075,2075,2075,0
|
||||
20250214,094000,25397405,2075,2075,2075,2075,0
|
||||
20250214,093900,25397405,2075,2075,2075,2075,0
|
||||
20250214,093800,25397405,2075,2075,2075,2075,85
|
||||
20250214,093700,25221030,2075,2065,2075,2065,401
|
||||
20250214,093600,24392955,2065,2065,2065,2065,0
|
||||
20250214,093500,24392955,2065,2065,2065,2065,50
|
||||
20250214,093400,24289705,2080,2080,2080,2080,0
|
||||
20250214,093300,24289705,2080,2080,2080,2080,2
|
||||
20250214,093200,24285545,2080,2075,2080,2075,59
|
||||
20250214,093100,24162845,2075,2075,2075,2075,2
|
||||
20250214,093000,24158695,2070,2070,2070,2070,188
|
||||
20250214,092900,23769535,2070,2070,2070,2070,0
|
||||
20250214,092800,23769535,2070,2070,2070,2070,0
|
||||
20250214,092700,23769535,2070,2070,2070,2070,0
|
||||
20250214,092600,23769535,2070,2070,2070,2070,17
|
||||
20250214,092500,23734345,2070,2070,2070,2070,126
|
||||
20250214,092400,23473525,2075,2075,2075,2075,0
|
||||
20250214,092300,23473525,2075,2075,2075,2075,60
|
||||
20250214,092200,23349025,2075,2075,2075,2075,0
|
||||
20250214,092100,23349025,2075,2075,2075,2075,0
|
||||
20250214,092000,23349025,2075,2075,2075,2075,0
|
||||
20250214,091900,23349025,2075,2075,2075,2075,161
|
||||
20250214,091800,23014950,2075,2070,2075,2070,249
|
||||
20250214,091700,22499020,2070,2070,2070,2070,0
|
||||
20250214,091600,22499020,2070,2070,2070,2070,0
|
||||
20250214,091500,22499020,2070,2070,2070,2070,70
|
||||
20250214,091400,22354120,2075,2075,2075,2075,1
|
||||
20250214,091300,22352045,2085,2085,2085,2085,0
|
||||
20250214,091200,22352045,2085,2085,2085,2085,244
|
||||
20250214,091100,21843305,2085,2080,2085,2080,870
|
||||
20250214,091000,20032980,2065,2065,2065,2065,0
|
||||
20250214,090900,20032980,2065,2065,2065,2065,0
|
||||
20250214,090800,20032980,2065,2065,2065,2065,0
|
||||
20250214,090700,20032980,2065,2065,2065,2065,100
|
||||
20250214,090600,19826480,2065,2065,2065,2065,292
|
||||
20250214,090500,19223500,2080,2080,2080,2080,0
|
||||
20250214,090400,19223500,2080,2060,2080,2060,2586
|
||||
20250214,090300,13896320,2060,2060,2060,2060,100
|
||||
20250214,090200,13690320,2050,2075,2075,2050,4487
|
||||
20250214,090100,4470585,2065,2065,2065,2065,104
|
||||
20250214,090000,4255825,2075,2075,2075,2075,2051
|
||||
|
Reference in New Issue
Block a user