Update 2025-02-14 2854 candle_min
This commit is contained in:
605
016450/min/candle-20250214.csv
Normal file
605
016450/min/candle-20250214.csv
Normal file
@@ -0,0 +1,605 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,190300,146185850,3945,3945,3945,3945,1524
|
||||
20250214,190200,146185850,3945,3945,3945,3945,0
|
||||
20250214,190100,146185850,3945,3945,3945,3945,0
|
||||
20250214,190000,146185850,3945,3945,3945,3945,0
|
||||
20250214,185900,146185850,3945,3945,3945,3945,0
|
||||
20250214,185800,146185850,3945,3945,3945,3945,0
|
||||
20250214,185700,146185850,3945,3945,3945,3945,0
|
||||
20250214,185600,146185850,3945,3945,3945,3945,0
|
||||
20250214,185500,146185850,3945,3945,3945,3945,0
|
||||
20250214,185400,146185850,3945,3945,3945,3945,0
|
||||
20250214,185300,146185850,3945,3945,3945,3945,0
|
||||
20250214,185200,146185850,3945,3945,3945,3945,0
|
||||
20250214,185100,146185850,3945,3945,3945,3945,0
|
||||
20250214,185000,146185850,3945,3945,3945,3945,0
|
||||
20250214,184900,146185850,3945,3945,3945,3945,0
|
||||
20250214,184800,146185850,3945,3945,3945,3945,0
|
||||
20250214,184700,146185850,3945,3945,3945,3945,0
|
||||
20250214,184600,146185850,3945,3945,3945,3945,0
|
||||
20250214,184500,146185850,3945,3945,3945,3945,0
|
||||
20250214,184400,146185850,3945,3945,3945,3945,0
|
||||
20250214,184300,146185850,3945,3945,3945,3945,0
|
||||
20250214,184200,146185850,3945,3945,3945,3945,0
|
||||
20250214,184100,146185850,3945,3945,3945,3945,0
|
||||
20250214,184000,146185850,3945,3945,3945,3945,0
|
||||
20250214,183900,146185850,3945,3945,3945,3945,0
|
||||
20250214,183800,146185850,3945,3945,3945,3945,0
|
||||
20250214,183700,146185850,3945,3945,3945,3945,0
|
||||
20250214,183600,146185850,3945,3945,3945,3945,0
|
||||
20250214,183500,146185850,3945,3945,3945,3945,0
|
||||
20250214,183400,146185850,3945,3945,3945,3945,0
|
||||
20250214,183300,146185850,3945,3945,3945,3945,1524
|
||||
20250214,183200,146185850,3945,3945,3945,3945,0
|
||||
20250214,183100,146185850,3945,3945,3945,3945,0
|
||||
20250214,183000,146185850,3945,3945,3945,3945,0
|
||||
20250214,182900,146185850,3945,3945,3945,3945,0
|
||||
20250214,182800,146185850,3945,3945,3945,3945,0
|
||||
20250214,182700,146185850,3945,3945,3945,3945,0
|
||||
20250214,182600,146185850,3945,3945,3945,3945,0
|
||||
20250214,182500,146185850,3945,3945,3945,3945,0
|
||||
20250214,182400,146185850,3945,3945,3945,3945,0
|
||||
20250214,182300,146185850,3945,3945,3945,3945,0
|
||||
20250214,182200,146185850,3945,3945,3945,3945,0
|
||||
20250214,182100,146185850,3945,3945,3945,3945,0
|
||||
20250214,182000,146185850,3945,3945,3945,3945,0
|
||||
20250214,181900,146185850,3945,3945,3945,3945,0
|
||||
20250214,181800,146185850,3945,3945,3945,3945,0
|
||||
20250214,181700,146185850,3945,3945,3945,3945,0
|
||||
20250214,181600,146185850,3945,3945,3945,3945,0
|
||||
20250214,181500,146185850,3945,3945,3945,3945,0
|
||||
20250214,181400,146185850,3945,3945,3945,3945,0
|
||||
20250214,181300,146185850,3945,3945,3945,3945,0
|
||||
20250214,181200,146185850,3945,3945,3945,3945,0
|
||||
20250214,181100,146185850,3945,3945,3945,3945,0
|
||||
20250214,181000,146185850,3945,3945,3945,3945,0
|
||||
20250214,180900,146185850,3945,3945,3945,3945,0
|
||||
20250214,180800,146185850,3945,3945,3945,3945,0
|
||||
20250214,180700,146185850,3945,3945,3945,3945,0
|
||||
20250214,180600,146185850,3945,3945,3945,3945,0
|
||||
20250214,180500,146185850,3945,3945,3945,3945,0
|
||||
20250214,180400,146185850,3945,3945,3945,3945,0
|
||||
20250214,180300,146185850,3945,3945,3945,3945,1524
|
||||
20250214,180200,146185850,3945,3945,3945,3945,0
|
||||
20250214,180100,146185850,3945,3945,3945,3945,0
|
||||
20250214,180000,146185850,3945,3945,3945,3945,0
|
||||
20250214,175900,146185850,3945,3945,3945,3945,0
|
||||
20250214,175800,146185850,3945,3945,3945,3945,0
|
||||
20250214,175700,146185850,3945,3945,3945,3945,0
|
||||
20250214,175600,146185850,3945,3945,3945,3945,0
|
||||
20250214,175500,146185850,3945,3945,3945,3945,0
|
||||
20250214,175400,146185850,3945,3945,3945,3945,0
|
||||
20250214,175300,146185850,3945,3945,3945,3945,0
|
||||
20250214,175200,146185850,3945,3945,3945,3945,0
|
||||
20250214,175100,146185850,3945,3945,3945,3945,0
|
||||
20250214,175000,146185850,3945,3945,3945,3945,0
|
||||
20250214,174900,146185850,3945,3945,3945,3945,0
|
||||
20250214,174800,146185850,3945,3945,3945,3945,0
|
||||
20250214,174700,146185850,3945,3945,3945,3945,0
|
||||
20250214,174600,146185850,3945,3945,3945,3945,0
|
||||
20250214,174500,146185850,3945,3945,3945,3945,0
|
||||
20250214,174400,146185850,3945,3945,3945,3945,0
|
||||
20250214,174300,146185850,3945,3945,3945,3945,0
|
||||
20250214,174200,146185850,3945,3945,3945,3945,0
|
||||
20250214,174100,146185850,3945,3945,3945,3945,0
|
||||
20250214,174000,146185850,3945,3945,3945,3945,0
|
||||
20250214,173900,146185850,3945,3945,3945,3945,0
|
||||
20250214,173800,146185850,3945,3945,3945,3945,0
|
||||
20250214,173700,146185850,3945,3945,3945,3945,0
|
||||
20250214,173600,146185850,3945,3945,3945,3945,0
|
||||
20250214,173500,146185850,3945,3945,3945,3945,0
|
||||
20250214,173400,146185850,3945,3945,3945,3945,0
|
||||
20250214,173300,146185850,3945,3945,3945,3945,1524
|
||||
20250214,173200,146185850,3945,3945,3945,3945,0
|
||||
20250214,173100,146185850,3945,3945,3945,3945,0
|
||||
20250214,173000,146185850,3945,3945,3945,3945,0
|
||||
20250214,172900,146185850,3945,3945,3945,3945,0
|
||||
20250214,172800,146185850,3945,3945,3945,3945,0
|
||||
20250214,172700,146185850,3945,3945,3945,3945,0
|
||||
20250214,172600,146185850,3945,3945,3945,3945,0
|
||||
20250214,172500,146185850,3945,3945,3945,3945,0
|
||||
20250214,172400,146185850,3945,3945,3945,3945,0
|
||||
20250214,172300,146185850,3945,3945,3945,3945,0
|
||||
20250214,172200,146185850,3945,3945,3945,3945,0
|
||||
20250214,172100,146185850,3945,3945,3945,3945,0
|
||||
20250214,172000,146185850,3945,3945,3945,3945,0
|
||||
20250214,171900,146185850,3945,3945,3945,3945,0
|
||||
20250214,171800,146185850,3945,3945,3945,3945,0
|
||||
20250214,171700,146185850,3945,3945,3945,3945,0
|
||||
20250214,171600,146185850,3945,3945,3945,3945,0
|
||||
20250214,171500,146185850,3945,3945,3945,3945,0
|
||||
20250214,171400,146185850,3945,3945,3945,3945,0
|
||||
20250214,171300,146185850,3945,3945,3945,3945,0
|
||||
20250214,171200,146185850,3945,3945,3945,3945,0
|
||||
20250214,171100,146185850,3945,3945,3945,3945,0
|
||||
20250214,171000,146185850,3945,3945,3945,3945,0
|
||||
20250214,170900,146185850,3945,3945,3945,3945,0
|
||||
20250214,170800,146185850,3945,3945,3945,3945,0
|
||||
20250214,170700,146185850,3945,3945,3945,3945,0
|
||||
20250214,170600,146185850,3945,3945,3945,3945,0
|
||||
20250214,170500,146185850,3945,3945,3945,3945,0
|
||||
20250214,170400,146185850,3945,3945,3945,3945,0
|
||||
20250214,170300,146185850,3945,3945,3945,3945,1524
|
||||
20250214,170200,146185850,3945,3945,3945,3945,0
|
||||
20250214,170100,146185850,3945,3945,3945,3945,0
|
||||
20250214,170000,146185850,3945,3945,3945,3945,0
|
||||
20250214,165900,146185850,3945,3945,3945,3945,0
|
||||
20250214,165800,146185850,3945,3945,3945,3945,0
|
||||
20250214,165700,146185850,3945,3945,3945,3945,0
|
||||
20250214,165600,146185850,3945,3945,3945,3945,0
|
||||
20250214,165500,146185850,3945,3945,3945,3945,0
|
||||
20250214,165400,146185850,3945,3945,3945,3945,0
|
||||
20250214,165300,146185850,3945,3945,3945,3945,0
|
||||
20250214,165200,146185850,3945,3945,3945,3945,0
|
||||
20250214,165100,146185850,3945,3945,3945,3945,0
|
||||
20250214,165000,146185850,3945,3945,3945,3945,0
|
||||
20250214,164900,146185850,3945,3945,3945,3945,0
|
||||
20250214,164800,146185850,3945,3945,3945,3945,0
|
||||
20250214,164700,146185850,3945,3945,3945,3945,0
|
||||
20250214,164600,146185850,3945,3945,3945,3945,0
|
||||
20250214,164500,146185850,3945,3945,3945,3945,0
|
||||
20250214,164400,146185850,3945,3945,3945,3945,0
|
||||
20250214,164300,146185850,3945,3945,3945,3945,0
|
||||
20250214,164200,146185850,3945,3945,3945,3945,0
|
||||
20250214,164100,146185850,3945,3945,3945,3945,0
|
||||
20250214,164000,146185850,3945,3945,3945,3945,0
|
||||
20250214,163900,146185850,3945,3945,3945,3945,0
|
||||
20250214,163800,146185850,3945,3945,3945,3945,0
|
||||
20250214,163700,146185850,3945,3945,3945,3945,0
|
||||
20250214,163600,146185850,3945,3945,3945,3945,0
|
||||
20250214,163500,146185850,3945,3945,3945,3945,0
|
||||
20250214,163400,146185850,3945,3945,3945,3945,0
|
||||
20250214,163300,146185850,3945,3945,3945,3945,1524
|
||||
20250214,163200,146185850,3945,3945,3945,3945,0
|
||||
20250214,163100,146185850,3945,3945,3945,3945,0
|
||||
20250214,163000,146185850,3945,3945,3945,3945,0
|
||||
20250214,162900,146185850,3945,3945,3945,3945,0
|
||||
20250214,162800,146185850,3945,3945,3945,3945,0
|
||||
20250214,162700,146185850,3945,3945,3945,3945,0
|
||||
20250214,162600,146185850,3945,3945,3945,3945,0
|
||||
20250214,162500,146185850,3945,3945,3945,3945,0
|
||||
20250214,162400,146185850,3945,3945,3945,3945,0
|
||||
20250214,162300,146185850,3945,3945,3945,3945,0
|
||||
20250214,162200,146185850,3945,3945,3945,3945,0
|
||||
20250214,162100,146185850,3945,3945,3945,3945,0
|
||||
20250214,162000,146185850,3945,3945,3945,3945,0
|
||||
20250214,161900,146185850,3945,3945,3945,3945,0
|
||||
20250214,161800,146185850,3945,3945,3945,3945,0
|
||||
20250214,161700,146185850,3945,3945,3945,3945,0
|
||||
20250214,161600,146185850,3945,3945,3945,3945,0
|
||||
20250214,161500,146185850,3945,3945,3945,3945,0
|
||||
20250214,161400,146185850,3945,3945,3945,3945,0
|
||||
20250214,161300,146185850,3945,3945,3945,3945,0
|
||||
20250214,161200,146185850,3945,3945,3945,3945,0
|
||||
20250214,161100,146185850,3945,3945,3945,3945,0
|
||||
20250214,161000,146185850,3945,3945,3945,3945,0
|
||||
20250214,160900,146185850,3945,3945,3945,3945,0
|
||||
20250214,160800,146185850,3945,3945,3945,3945,0
|
||||
20250214,160700,146185850,3945,3945,3945,3945,0
|
||||
20250214,160600,146185850,3945,3945,3945,3945,0
|
||||
20250214,160500,146185850,3945,3945,3945,3945,0
|
||||
20250214,160400,146185850,3945,3945,3945,3945,0
|
||||
20250214,160300,146185850,3945,3945,3945,3945,1524
|
||||
20250214,160200,146185850,3945,3945,3945,3945,0
|
||||
20250214,160100,146185850,3945,3945,3945,3945,0
|
||||
20250214,160000,146185850,3945,3945,3945,3945,0
|
||||
20250214,155900,146185850,3945,3945,3945,3945,0
|
||||
20250214,155800,146185850,3945,3945,3945,3945,0
|
||||
20250214,155700,146185850,3945,3945,3945,3945,0
|
||||
20250214,155600,146185850,3945,3945,3945,3945,0
|
||||
20250214,155500,146185850,3945,3945,3945,3945,0
|
||||
20250214,155400,146185850,3945,3945,3945,3945,0
|
||||
20250214,155300,146185850,3945,3945,3945,3945,0
|
||||
20250214,155200,146185850,3945,3945,3945,3945,0
|
||||
20250214,155100,146185850,3945,3945,3945,3945,0
|
||||
20250214,155000,146185850,3945,3945,3945,3945,0
|
||||
20250214,154900,146185850,3945,3945,3945,3945,0
|
||||
20250214,154800,146185850,3945,3945,3945,3945,0
|
||||
20250214,154700,146185850,3945,3945,3945,3945,0
|
||||
20250214,154600,146185850,3945,3945,3945,3945,0
|
||||
20250214,154500,146185850,3945,3945,3945,3945,0
|
||||
20250214,154400,146185850,3945,3945,3945,3945,0
|
||||
20250214,154300,146185850,3945,3945,3945,3945,0
|
||||
20250214,154200,146185850,3945,3945,3945,3945,0
|
||||
20250214,154100,146185850,3945,3945,3945,3945,0
|
||||
20250214,154000,146185850,3945,3945,3945,3945,0
|
||||
20250214,153900,146185850,3945,3945,3945,3945,0
|
||||
20250214,153800,146185850,3945,3945,3945,3945,0
|
||||
20250214,153700,146185850,3945,3945,3945,3945,0
|
||||
20250214,153600,146185850,3945,3945,3945,3945,0
|
||||
20250214,153500,146185850,3945,3945,3945,3945,0
|
||||
20250214,153400,146185850,3945,3945,3945,3945,0
|
||||
20250214,153300,146185850,3945,3945,3945,3945,1524
|
||||
20250214,153200,146185850,3945,3945,3945,3945,0
|
||||
20250214,153100,146185850,3945,3945,3945,3945,0
|
||||
20250214,153000,146185850,3945,3945,3945,3945,1524
|
||||
20250214,152900,140173670,3945,3945,3945,3945,0
|
||||
20250214,152800,140173670,3945,3945,3945,3945,0
|
||||
20250214,152700,140173670,3945,3945,3945,3945,0
|
||||
20250214,152600,140173670,3945,3945,3945,3945,0
|
||||
20250214,152500,140173670,3945,3945,3945,3945,0
|
||||
20250214,152400,140173670,3945,3945,3945,3945,0
|
||||
20250214,152300,140173670,3945,3945,3945,3945,0
|
||||
20250214,152200,140173670,3945,3945,3945,3945,0
|
||||
20250214,152100,140173670,3945,3945,3945,3945,0
|
||||
20250214,152000,140173670,3945,3945,3945,3945,0
|
||||
20250214,151900,140173670,3945,3945,3945,3945,44
|
||||
20250214,151800,140000090,3940,3940,3940,3940,1001
|
||||
20250214,151700,136056150,3945,3945,3945,3945,0
|
||||
20250214,151600,136056150,3945,3945,3945,3945,0
|
||||
20250214,151500,136056150,3945,3930,3945,3930,131
|
||||
20250214,151400,135539370,3945,3930,3945,3930,1530
|
||||
20250214,151300,129524150,3930,3930,3930,3930,2
|
||||
20250214,151200,129516290,3930,3930,3930,3930,1
|
||||
20250214,151100,129512360,3930,3930,3930,3930,0
|
||||
20250214,151000,129512360,3930,3930,3930,3930,1
|
||||
20250214,150900,129508430,3930,3945,3945,3930,139
|
||||
20250214,150800,128961605,3930,3930,3930,3930,0
|
||||
20250214,150700,128961605,3930,3930,3930,3930,1
|
||||
20250214,150600,128957675,3935,3935,3935,3935,301
|
||||
20250214,150500,127773240,3935,3935,3935,3935,1384
|
||||
20250214,150400,122327200,3920,3920,3920,3920,2
|
||||
20250214,150300,122319360,3935,3920,3935,3920,515
|
||||
20250214,150200,120292850,3935,3935,3935,3935,13
|
||||
20250214,150100,120241695,3920,3920,3920,3920,2
|
||||
20250214,150000,120233855,3920,3920,3920,3920,1
|
||||
20250214,145900,120229935,3920,3920,3920,3920,0
|
||||
20250214,145800,120229935,3920,3920,3920,3920,1
|
||||
20250214,145700,120226015,3920,3920,3920,3920,2
|
||||
20250214,145600,120218175,3920,3920,3920,3920,0
|
||||
20250214,145500,120218175,3920,3920,3920,3920,1
|
||||
20250214,145400,120214255,3920,3920,3920,3920,11
|
||||
20250214,145300,120171135,3920,3920,3920,3920,3
|
||||
20250214,145200,120159375,3920,3920,3920,3920,87
|
||||
20250214,145100,119818335,3920,3920,3920,3920,1
|
||||
20250214,145000,119814415,3920,3920,3920,3920,0
|
||||
20250214,144900,119814415,3920,3920,3920,3920,1
|
||||
20250214,144800,119810495,3920,3920,3920,3920,2
|
||||
20250214,144700,119802655,3920,3920,3920,3920,0
|
||||
20250214,144600,119802655,3920,3920,3920,3920,1
|
||||
20250214,144500,119798735,3920,3920,3920,3920,2
|
||||
20250214,144400,119790895,3920,3920,3920,3920,0
|
||||
20250214,144300,119790895,3920,3920,3920,3920,1
|
||||
20250214,144200,119786975,3920,3920,3920,3920,1
|
||||
20250214,144100,119783055,3920,3920,3920,3920,0
|
||||
20250214,144000,119783055,3920,3920,3920,3920,2
|
||||
20250214,143900,119775215,3915,3915,3915,3915,1
|
||||
20250214,143800,119771300,3915,3915,3915,3915,0
|
||||
20250214,143700,119771300,3915,3920,3920,3915,1138
|
||||
20250214,143600,115310345,3920,3920,3920,3920,2
|
||||
20250214,143500,115302505,3935,3935,3935,3935,4
|
||||
20250214,143400,115286765,3920,3920,3920,3920,1
|
||||
20250214,143300,115282845,3920,3920,3920,3920,1
|
||||
20250214,143200,115278925,3920,3920,3920,3920,0
|
||||
20250214,143100,115278925,3920,3920,3920,3920,2
|
||||
20250214,143000,115271085,3920,3920,3920,3920,1
|
||||
20250214,142900,115267165,3930,3930,3930,3930,1
|
||||
20250214,142800,115263235,3930,3930,3930,3930,2
|
||||
20250214,142700,115255375,3930,3925,3930,3925,1119
|
||||
20250214,142600,110857715,3925,3925,3925,3925,1
|
||||
20250214,142500,110853790,3925,3930,3930,3925,80
|
||||
20250214,142400,110539700,3930,3930,3930,3930,2
|
||||
20250214,142300,110531840,3930,3930,3930,3930,1
|
||||
20250214,142200,110527910,3930,3930,3930,3930,0
|
||||
20250214,142100,110527910,3930,3930,3930,3930,1
|
||||
20250214,142000,110523980,3930,3930,3930,3930,1315
|
||||
20250214,141900,105356030,3930,3930,3930,3930,0
|
||||
20250214,141800,105356030,3930,3930,3930,3930,1
|
||||
20250214,141700,105352100,3950,3925,3950,3925,12
|
||||
20250214,141600,105304790,3925,3925,3925,3925,0
|
||||
20250214,141500,105304790,3925,3925,3925,3925,2
|
||||
20250214,141400,105296940,3940,3925,3940,3925,82
|
||||
20250214,141300,104973875,3925,3925,3925,3925,0
|
||||
20250214,141200,104973875,3925,3925,3925,3925,2
|
||||
20250214,141100,104966025,3940,3925,3940,3925,26
|
||||
20250214,141000,104863600,3925,3925,3925,3925,0
|
||||
20250214,140900,104863600,3925,3925,3925,3925,1
|
||||
20250214,140800,104859675,3925,3925,3925,3925,252
|
||||
20250214,140700,103870575,3925,3925,3925,3925,0
|
||||
20250214,140600,103870575,3925,3925,3925,3925,1
|
||||
20250214,140500,103866650,3925,3930,3930,3925,1095
|
||||
20250214,140400,99563305,3930,3930,3930,3930,500
|
||||
20250214,140300,97598305,3930,3930,3930,3930,2
|
||||
20250214,140200,97590445,3930,3930,3930,3930,1
|
||||
20250214,140100,97586515,3940,3940,3940,3940,0
|
||||
20250214,140000,97586515,3940,3930,3940,3930,113
|
||||
20250214,135900,97141305,3930,3930,3930,3930,2
|
||||
20250214,135800,97133445,3930,3930,3930,3930,0
|
||||
20250214,135700,97133445,3930,3930,3930,3930,1
|
||||
20250214,135600,97129515,3930,3930,3930,3930,2
|
||||
20250214,135500,97121655,3935,3935,3935,3935,11
|
||||
20250214,135400,97078370,3930,3930,3930,3930,9
|
||||
20250214,135300,97043000,3930,3930,3930,3930,1
|
||||
20250214,135200,97039070,3935,3935,3935,3935,0
|
||||
20250214,135100,97039070,3935,3935,3935,3935,2
|
||||
20250214,135000,97031200,3935,3935,3935,3935,1
|
||||
20250214,134900,97027265,3935,3935,3935,3935,0
|
||||
20250214,134800,97027265,3935,3935,3935,3935,3
|
||||
20250214,134700,97015460,3935,3935,3935,3935,1501
|
||||
20250214,134600,91109025,3930,3930,3930,3930,1
|
||||
20250214,134500,91105095,3930,3935,3935,3930,1027
|
||||
20250214,134400,87066225,3935,3935,3940,3935,119
|
||||
20250214,134300,86597390,3930,3930,3930,3930,2
|
||||
20250214,134200,86589530,3930,3930,3930,3930,0
|
||||
20250214,134100,86589530,3930,3930,3930,3930,1
|
||||
20250214,134000,86585600,3930,3930,3930,3930,2
|
||||
20250214,133900,86577740,3930,3930,3930,3930,0
|
||||
20250214,133800,86577740,3930,3930,3930,3930,1
|
||||
20250214,133700,86573810,3930,3930,3930,3930,1
|
||||
20250214,133600,86569880,3930,3930,3930,3930,0
|
||||
20250214,133500,86569880,3930,3930,3930,3930,4
|
||||
20250214,133400,86554160,3925,3930,3930,3925,188
|
||||
20250214,133300,85815325,3930,3930,3930,3930,0
|
||||
20250214,133200,85815325,3930,3930,3930,3930,1
|
||||
20250214,133100,85811395,3930,3930,3930,3930,2
|
||||
20250214,133000,85803535,3930,3930,3930,3930,0
|
||||
20250214,132900,85803535,3930,3930,3930,3930,6
|
||||
20250214,132800,85779955,3930,3930,3930,3930,2
|
||||
20250214,132700,85772095,3930,3930,3930,3930,101
|
||||
20250214,132600,85375165,3930,3935,3935,3930,17
|
||||
20250214,132500,85308275,3935,3935,3935,3935,1
|
||||
20250214,132400,85304340,3930,3930,3930,3930,0
|
||||
20250214,132300,85304340,3930,3930,3930,3930,2
|
||||
20250214,132200,85296480,3930,3930,3930,3930,1
|
||||
20250214,132100,85292550,3950,3945,3950,3945,26
|
||||
20250214,132000,85189915,3930,3930,3930,3930,1
|
||||
20250214,131900,85185985,3930,3930,3930,3930,2
|
||||
20250214,131800,85178125,3930,3930,3930,3930,0
|
||||
20250214,131700,85178125,3930,3930,3930,3930,1
|
||||
20250214,131600,85174195,3930,3930,3930,3930,1
|
||||
20250214,131500,85170265,3930,3930,3930,3930,0
|
||||
20250214,131400,85170265,3930,3930,3930,3930,2
|
||||
20250214,131300,85162405,3930,3930,3930,3930,1
|
||||
20250214,131200,85158475,3930,3930,3930,3930,0
|
||||
20250214,131100,85158475,3930,3930,3930,3930,654
|
||||
20250214,131000,82588255,3920,3920,3920,3920,1
|
||||
20250214,130900,82584335,3915,3915,3915,3915,1
|
||||
20250214,130800,82580420,3915,3915,3915,3915,177
|
||||
20250214,130700,81887465,3915,3915,3915,3915,2
|
||||
20250214,130600,81879635,3915,3915,3915,3915,1
|
||||
20250214,130500,81875720,3915,3915,3915,3915,0
|
||||
20250214,130400,81875720,3915,3915,3915,3915,1
|
||||
20250214,130300,81871805,3920,3925,3925,3920,1328
|
||||
20250214,130200,76665645,3925,3925,3925,3925,0
|
||||
20250214,130100,76665645,3925,3935,3935,3925,1769
|
||||
20250214,130000,69704715,3940,3945,3945,3940,902
|
||||
20250214,125900,66150570,3955,3955,3955,3955,0
|
||||
20250214,125800,66150570,3955,3940,3960,3940,361
|
||||
20250214,125700,64726265,3950,3950,3950,3940,522
|
||||
20250214,125600,62664375,3950,3945,3950,3945,100
|
||||
20250214,125500,62269705,3940,3940,3940,3940,60
|
||||
20250214,125400,62033305,3940,3930,3940,3930,40
|
||||
20250214,125300,61875715,3930,3935,3935,3930,111
|
||||
20250214,125200,61438950,3935,3925,3945,3925,2013
|
||||
20250214,125100,53518345,3925,3905,3925,3905,3151
|
||||
20250214,125000,41165585,3905,3905,3905,3905,0
|
||||
20250214,124900,41165585,3905,3905,3905,3905,1
|
||||
20250214,124800,41161680,3905,3905,3905,3905,2
|
||||
20250214,124700,41153870,3905,3905,3905,3905,1
|
||||
20250214,124600,41149965,3905,3905,3905,3905,0
|
||||
20250214,124500,41149965,3905,3905,3905,3905,1
|
||||
20250214,124400,41146060,3905,3905,3905,3905,2
|
||||
20250214,124300,41138250,3905,3900,3905,3900,36
|
||||
20250214,124200,40997820,3900,3900,3900,3900,21
|
||||
20250214,124100,40915920,3900,3900,3900,3900,31
|
||||
20250214,124000,40795020,3905,3900,3905,3900,71
|
||||
20250214,123900,40518105,3895,3895,3895,3895,2
|
||||
20250214,123800,40510315,3895,3895,3895,3895,1
|
||||
20250214,123700,40506420,3895,3895,3895,3895,0
|
||||
20250214,123600,40506420,3895,3895,3895,3895,1
|
||||
20250214,123500,40502525,3895,3895,3895,3895,2
|
||||
20250214,123400,40494735,3895,3895,3895,3895,0
|
||||
20250214,123300,40494735,3895,3895,3895,3895,1
|
||||
20250214,123200,40490840,3895,3895,3895,3895,2
|
||||
20250214,123100,40483050,3895,3895,3895,3895,0
|
||||
20250214,123000,40483050,3895,3900,3900,3895,16
|
||||
20250214,122900,40420655,3895,3895,3895,3895,6
|
||||
20250214,122800,40397285,3895,3895,3895,3895,0
|
||||
20250214,122700,40397285,3895,3900,3900,3895,3
|
||||
20250214,122600,40385595,3900,3895,3900,3895,2
|
||||
20250214,122500,40377800,3895,3895,3895,3895,1
|
||||
20250214,122400,40373905,3890,3890,3890,3890,0
|
||||
20250214,122300,40373905,3890,3890,3890,3890,2
|
||||
20250214,122200,40366125,3885,3885,3885,3885,1
|
||||
20250214,122100,40362240,3900,3900,3900,3900,2
|
||||
20250214,122000,40354440,3885,3885,3885,3885,2
|
||||
20250214,121900,40346670,3885,3885,3885,3885,21
|
||||
20250214,121800,40265085,3885,3885,3885,3885,0
|
||||
20250214,121700,40265085,3885,3885,3885,3885,1
|
||||
20250214,121600,40261200,3885,3885,3885,3885,2
|
||||
20250214,121500,40253430,3885,3885,3885,3885,0
|
||||
20250214,121400,40253430,3885,3885,3885,3885,31
|
||||
20250214,121300,40132995,3885,3885,3885,3885,1
|
||||
20250214,121200,40129110,3885,3885,3885,3885,0
|
||||
20250214,121100,40129110,3885,3885,3885,3885,2
|
||||
20250214,121000,40121340,3885,3885,3885,3885,1
|
||||
20250214,120900,40117455,3885,3885,3885,3885,0
|
||||
20250214,120800,40117455,3885,3885,3885,3885,1
|
||||
20250214,120700,40113570,3885,3885,3885,3885,2
|
||||
20250214,120600,40105800,3885,3885,3885,3885,0
|
||||
20250214,120500,40105800,3885,3885,3885,3885,1
|
||||
20250214,120400,40101915,3885,3885,3885,3885,2
|
||||
20250214,120300,40094145,3885,3885,3885,3885,1
|
||||
20250214,120200,40090260,3885,3885,3885,3885,0
|
||||
20250214,120100,40090260,3885,3885,3885,3885,1
|
||||
20250214,120000,40086375,3885,3885,3885,3885,2
|
||||
20250214,115900,40078605,3885,3885,3885,3885,0
|
||||
20250214,115800,40078605,3885,3885,3885,3885,1
|
||||
20250214,115700,40074720,3885,3885,3885,3885,1
|
||||
20250214,115600,40070835,3885,3885,3885,3885,0
|
||||
20250214,115500,40070835,3885,3885,3885,3885,2
|
||||
20250214,115400,40063065,3885,3885,3885,3885,1
|
||||
20250214,115300,40059180,3885,3885,3885,3885,0
|
||||
20250214,115200,40059180,3885,3885,3885,3885,2
|
||||
20250214,115100,40051410,3885,3885,3885,3885,1
|
||||
20250214,115000,40047525,3885,3885,3885,3885,0
|
||||
20250214,114900,40047525,3885,3885,3885,3885,1
|
||||
20250214,114800,40043640,3885,3885,3885,3885,2
|
||||
20250214,114700,40035870,3885,3885,3885,3885,0
|
||||
20250214,114600,40035870,3885,3885,3885,3885,1
|
||||
20250214,114500,40031985,3885,3885,3885,3885,1
|
||||
20250214,114400,40028100,3885,3885,3885,3885,0
|
||||
20250214,114300,40028100,3885,3885,3885,3885,2
|
||||
20250214,114200,40020330,3885,3885,3885,3885,1
|
||||
20250214,114100,40016445,3885,3885,3885,3885,2
|
||||
20250214,114000,40008675,3890,3890,3890,3890,0
|
||||
20250214,113900,40008675,3890,3890,3890,3890,1
|
||||
20250214,113800,40004785,3890,3890,3890,3890,1
|
||||
20250214,113700,40000895,3895,3895,3895,3895,0
|
||||
20250214,113600,40000895,3895,3900,3900,3895,3
|
||||
20250214,113500,39989205,3895,3880,3895,3880,340
|
||||
20250214,113400,38665355,3880,3880,3880,3880,0
|
||||
20250214,113300,38665355,3880,3880,3880,3880,1
|
||||
20250214,113200,38661475,3880,3880,3880,3880,2
|
||||
20250214,113100,38653715,3880,3880,3880,3880,0
|
||||
20250214,113000,38653715,3880,3890,3890,3880,7
|
||||
20250214,112900,38626495,3880,3880,3880,3880,1
|
||||
20250214,112800,38622615,3880,3880,3880,3880,90
|
||||
20250214,112700,38273415,3880,3880,3880,3880,2
|
||||
20250214,112600,38265655,3880,3880,3880,3880,1
|
||||
20250214,112500,38261775,3880,3880,3880,3880,0
|
||||
20250214,112400,38261775,3880,3880,3880,3880,2
|
||||
20250214,112300,38254015,3890,3880,3890,3880,3
|
||||
20250214,112200,38242355,3880,3880,3880,3880,0
|
||||
20250214,112100,38242355,3880,3880,3880,3880,1
|
||||
20250214,112000,38238475,3880,3880,3880,3880,2
|
||||
20250214,111900,38230715,3880,3880,3880,3880,1
|
||||
20250214,111800,38226835,3885,3885,3885,3885,0
|
||||
20250214,111700,38226835,3885,3885,3885,3885,1
|
||||
20250214,111600,38222950,3885,3885,3885,3885,2
|
||||
20250214,111500,38215180,3885,3885,3885,3885,0
|
||||
20250214,111400,38215180,3885,3885,3885,3885,1
|
||||
20250214,111300,38211295,3880,3880,3890,3880,235
|
||||
20250214,111200,37298425,3880,3880,3880,3880,0
|
||||
20250214,111100,37298425,3880,3880,3880,3880,1
|
||||
20250214,111000,37294545,3880,3880,3880,3880,1293
|
||||
20250214,110900,32277705,3880,3880,3880,3880,0
|
||||
20250214,110800,32277705,3880,3880,3880,3880,2
|
||||
20250214,110700,32269945,3885,3885,3885,3885,1
|
||||
20250214,110600,32266060,3885,3885,3885,3885,0
|
||||
20250214,110500,32266060,3885,3885,3885,3885,1
|
||||
20250214,110400,32262175,3880,3880,3880,3880,2
|
||||
20250214,110300,32254415,3880,3880,3880,3880,0
|
||||
20250214,110200,32254415,3880,3880,3880,3880,1
|
||||
20250214,110100,32250535,3880,3880,3880,3880,2
|
||||
20250214,110000,32242775,3880,3880,3880,3880,0
|
||||
20250214,105900,32242775,3880,3880,3880,3880,1
|
||||
20250214,105800,32238895,3880,3880,3880,3880,1
|
||||
20250214,105700,32235015,3880,3880,3880,3880,2
|
||||
20250214,105600,32227255,3880,3880,3880,3880,0
|
||||
20250214,105500,32227255,3880,3880,3880,3880,1
|
||||
20250214,105400,32223375,3880,3880,3880,3880,1
|
||||
20250214,105300,32219495,3880,3880,3880,3880,0
|
||||
20250214,105200,32219495,3880,3890,3890,3880,12
|
||||
20250214,105100,32172835,3890,3880,3890,3880,6
|
||||
20250214,105000,32149505,3880,3880,3880,3880,0
|
||||
20250214,104900,32149505,3880,3880,3880,3880,1
|
||||
20250214,104800,32145625,3880,3880,3880,3880,2
|
||||
20250214,104700,32137865,3890,3890,3890,3890,10
|
||||
20250214,104600,32098965,3880,3890,3890,3880,126
|
||||
20250214,104500,31608835,3880,3880,3880,3880,2
|
||||
20250214,104400,31601075,3880,3880,3880,3880,0
|
||||
20250214,104300,31601075,3880,3880,3880,3880,1
|
||||
20250214,104200,31597195,3880,3880,3880,3880,2
|
||||
20250214,104100,31589435,3890,3890,3890,3890,51
|
||||
20250214,104000,31391045,3880,3880,3880,3880,2
|
||||
20250214,103900,31383285,3880,3880,3880,3880,1
|
||||
20250214,103800,31379405,3880,3880,3880,3880,0
|
||||
20250214,103700,31379405,3880,3880,3880,3880,615
|
||||
20250214,103600,28993205,3875,3875,3875,3875,2
|
||||
20250214,103500,28985455,3875,3875,3875,3875,1
|
||||
20250214,103400,28981580,3875,3875,3875,3875,0
|
||||
20250214,103300,28981580,3875,3875,3875,3875,2
|
||||
20250214,103200,28973830,3875,3875,3875,3875,1
|
||||
20250214,103100,28969955,3880,3880,3880,3880,0
|
||||
20250214,103000,28969955,3880,3880,3880,3875,20
|
||||
20250214,102900,28892360,3880,3880,3880,3880,2
|
||||
20250214,102800,28884600,3880,3880,3880,3880,0
|
||||
20250214,102700,28884600,3880,3885,3885,3880,4
|
||||
20250214,102600,28869065,3885,3880,3885,3880,3
|
||||
20250214,102500,28857415,3875,3875,3875,3875,0
|
||||
20250214,102400,28857415,3875,3875,3875,3875,2
|
||||
20250214,102300,28849665,3875,3875,3875,3875,1
|
||||
20250214,102200,28845790,3875,3875,3875,3875,0
|
||||
20250214,102100,28845790,3875,3890,3890,3875,2917
|
||||
20250214,102000,17511710,3890,3890,3890,3890,0
|
||||
20250214,101900,17511710,3890,3890,3890,3890,0
|
||||
20250214,101800,17511710,3890,3890,3890,3890,0
|
||||
20250214,101700,17511710,3890,3890,3890,3890,0
|
||||
20250214,101600,17511710,3890,3890,3890,3890,0
|
||||
20250214,101500,17511710,3890,3890,3890,3890,0
|
||||
20250214,101400,17511710,3890,3890,3890,3890,0
|
||||
20250214,101300,17511710,3890,3890,3890,3890,0
|
||||
20250214,101200,17511710,3890,3890,3890,3890,0
|
||||
20250214,101100,17511710,3890,3890,3890,3890,47
|
||||
20250214,101000,17328880,3895,3895,3895,3895,0
|
||||
20250214,100900,17328880,3895,3895,3895,3895,2
|
||||
20250214,100800,17321090,3895,3895,3895,3895,0
|
||||
20250214,100700,17321090,3895,3895,3895,3895,1
|
||||
20250214,100600,17317195,3895,3890,3895,3890,302
|
||||
20250214,100500,16142410,3895,3895,3895,3895,2
|
||||
20250214,100400,16134620,3895,3895,3895,3895,1
|
||||
20250214,100300,16130725,3895,3895,3895,3895,0
|
||||
20250214,100200,16130725,3895,3895,3895,3895,0
|
||||
20250214,100100,16130725,3895,3895,3895,3895,0
|
||||
20250214,100000,16130725,3895,3895,3895,3895,1
|
||||
20250214,095900,16126830,3895,3895,3895,3895,2
|
||||
20250214,095800,16119040,3895,3895,3895,3895,1
|
||||
20250214,095700,16115145,3890,3890,3890,3890,39
|
||||
20250214,095600,15963435,3895,3895,3895,3895,0
|
||||
20250214,095500,15963435,3895,3895,3895,3895,0
|
||||
20250214,095400,15963435,3895,3895,3895,3895,0
|
||||
20250214,095300,15963435,3895,3895,3895,3895,2
|
||||
20250214,095200,15955645,3890,3890,3890,3890,0
|
||||
20250214,095100,15955645,3890,3890,3890,3890,0
|
||||
20250214,095000,15955645,3890,3890,3890,3890,0
|
||||
20250214,094900,15955645,3890,3890,3890,3890,194
|
||||
20250214,094800,15200985,3895,3895,3895,3895,0
|
||||
20250214,094700,15200985,3895,3895,3895,3895,0
|
||||
20250214,094600,15200985,3895,3895,3895,3895,22
|
||||
20250214,094500,15115295,3895,3895,3895,3890,43
|
||||
20250214,094400,14947990,3895,3895,3895,3895,0
|
||||
20250214,094300,14947990,3895,3895,3895,3895,0
|
||||
20250214,094200,14947990,3895,3895,3895,3895,0
|
||||
20250214,094100,14947990,3895,3895,3895,3895,0
|
||||
20250214,094000,14947990,3895,3890,3895,3890,26
|
||||
20250214,093900,14846845,3890,3890,3890,3890,0
|
||||
20250214,093800,14846845,3890,3890,3890,3890,0
|
||||
20250214,093700,14846845,3890,3895,3895,3890,2
|
||||
20250214,093600,14839060,3895,3895,3895,3895,1
|
||||
20250214,093500,14835165,3895,3895,3895,3895,1
|
||||
20250214,093400,14831270,3895,3895,3895,3895,501
|
||||
20250214,093300,12879875,3895,3895,3895,3895,2331
|
||||
20250214,093200,3800630,3895,3895,3895,3895,7
|
||||
20250214,093100,3773365,3895,3895,3895,3895,3
|
||||
20250214,093000,3761680,3895,3895,3895,3895,3
|
||||
20250214,092900,3749995,3895,3895,3895,3895,0
|
||||
20250214,092800,3749995,3895,3895,3895,3895,0
|
||||
20250214,092700,3749995,3895,3895,3895,3895,2
|
||||
20250214,092600,3742205,3890,3890,3890,3890,0
|
||||
20250214,092500,3742205,3890,3890,3890,3890,0
|
||||
20250214,092400,3742205,3890,3895,3895,3890,198
|
||||
20250214,092300,2971970,3900,3900,3900,3900,0
|
||||
20250214,092200,2971970,3900,3900,3900,3900,0
|
||||
20250214,092100,2971970,3900,3900,3900,3900,0
|
||||
20250214,092000,2971970,3900,3900,3900,3900,0
|
||||
20250214,091900,2971970,3900,3900,3900,3900,4
|
||||
20250214,091800,2956370,3895,3905,3905,3895,25
|
||||
20250214,091700,2858960,3890,3890,3890,3890,0
|
||||
20250214,091600,2858960,3890,3890,3890,3890,0
|
||||
20250214,091500,2858960,3890,3890,3890,3890,30
|
||||
20250214,091400,2742260,3890,3890,3890,3890,0
|
||||
20250214,091300,2742260,3890,3890,3890,3890,1
|
||||
20250214,091200,2738370,3890,3890,3890,3890,0
|
||||
20250214,091100,2738370,3890,3890,3890,3890,0
|
||||
20250214,091000,2738370,3890,3890,3890,3890,0
|
||||
20250214,090900,2738370,3890,3890,3890,3890,0
|
||||
20250214,090800,2738370,3890,3890,3890,3890,472
|
||||
20250214,090700,902290,3890,3895,3895,3890,82
|
||||
20250214,090600,583055,3920,3920,3920,3920,0
|
||||
20250214,090500,583055,3920,3920,3920,3920,0
|
||||
20250214,090400,583055,3920,3920,3920,3920,0
|
||||
20250214,090300,583055,3920,3920,3920,3920,0
|
||||
20250214,090200,583055,3920,3920,3920,3920,1
|
||||
20250214,090100,579135,3895,3895,3895,3895,0
|
||||
20250214,090000,579135,3895,3885,3895,3885,149
|
||||
|
Reference in New Issue
Block a user