Update 2025-02-14 2854 candle_min
This commit is contained in:
608
019680/min/candle-20250214.csv
Normal file
608
019680/min/candle-20250214.csv
Normal file
@@ -0,0 +1,608 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,190600,39311515,2195,2195,2195,2195,323
|
||||
20250214,190500,39311515,2195,2195,2195,2195,0
|
||||
20250214,190400,39311515,2195,2195,2195,2195,0
|
||||
20250214,190300,39311515,2195,2195,2195,2195,0
|
||||
20250214,190200,39311515,2195,2195,2195,2195,0
|
||||
20250214,190100,39311515,2195,2195,2195,2195,0
|
||||
20250214,190000,39311515,2195,2195,2195,2195,0
|
||||
20250214,185900,39311515,2195,2195,2195,2195,0
|
||||
20250214,185800,39311515,2195,2195,2195,2195,0
|
||||
20250214,185700,39311515,2195,2195,2195,2195,0
|
||||
20250214,185600,39311515,2195,2195,2195,2195,0
|
||||
20250214,185500,39311515,2195,2195,2195,2195,0
|
||||
20250214,185400,39311515,2195,2195,2195,2195,0
|
||||
20250214,185300,39311515,2195,2195,2195,2195,0
|
||||
20250214,185200,39311515,2195,2195,2195,2195,0
|
||||
20250214,185100,39311515,2195,2195,2195,2195,0
|
||||
20250214,185000,39311515,2195,2195,2195,2195,0
|
||||
20250214,184900,39311515,2195,2195,2195,2195,0
|
||||
20250214,184800,39311515,2195,2195,2195,2195,0
|
||||
20250214,184700,39311515,2195,2195,2195,2195,0
|
||||
20250214,184600,39311515,2195,2195,2195,2195,0
|
||||
20250214,184500,39311515,2195,2195,2195,2195,0
|
||||
20250214,184400,39311515,2195,2195,2195,2195,0
|
||||
20250214,184300,39311515,2195,2195,2195,2195,0
|
||||
20250214,184200,39311515,2195,2195,2195,2195,0
|
||||
20250214,184100,39311515,2195,2195,2195,2195,0
|
||||
20250214,184000,39311515,2195,2195,2195,2195,0
|
||||
20250214,183900,39311515,2195,2195,2195,2195,0
|
||||
20250214,183800,39311515,2195,2195,2195,2195,0
|
||||
20250214,183700,39311515,2195,2195,2195,2195,0
|
||||
20250214,183600,39311515,2195,2195,2195,2195,323
|
||||
20250214,183500,39311515,2195,2195,2195,2195,0
|
||||
20250214,183400,39311515,2195,2195,2195,2195,0
|
||||
20250214,183300,39311515,2195,2195,2195,2195,0
|
||||
20250214,183200,39311515,2195,2195,2195,2195,0
|
||||
20250214,183100,39311515,2195,2195,2195,2195,0
|
||||
20250214,183000,39311515,2195,2195,2195,2195,0
|
||||
20250214,182900,39311515,2195,2195,2195,2195,0
|
||||
20250214,182800,39311515,2195,2195,2195,2195,0
|
||||
20250214,182700,39311515,2195,2195,2195,2195,0
|
||||
20250214,182600,39311515,2195,2195,2195,2195,0
|
||||
20250214,182500,39311515,2195,2195,2195,2195,0
|
||||
20250214,182400,39311515,2195,2195,2195,2195,0
|
||||
20250214,182300,39311515,2195,2195,2195,2195,0
|
||||
20250214,182200,39311515,2195,2195,2195,2195,0
|
||||
20250214,182100,39311515,2195,2195,2195,2195,0
|
||||
20250214,182000,39311515,2195,2195,2195,2195,0
|
||||
20250214,181900,39311515,2195,2195,2195,2195,0
|
||||
20250214,181800,39311515,2195,2195,2195,2195,0
|
||||
20250214,181700,39311515,2195,2195,2195,2195,0
|
||||
20250214,181600,39311515,2195,2195,2195,2195,0
|
||||
20250214,181500,39311515,2195,2195,2195,2195,0
|
||||
20250214,181400,39311515,2195,2195,2195,2195,0
|
||||
20250214,181300,39311515,2195,2195,2195,2195,0
|
||||
20250214,181200,39311515,2195,2195,2195,2195,0
|
||||
20250214,181100,39311515,2195,2195,2195,2195,0
|
||||
20250214,181000,39311515,2195,2195,2195,2195,0
|
||||
20250214,180900,39311515,2195,2195,2195,2195,0
|
||||
20250214,180800,39311515,2195,2195,2195,2195,0
|
||||
20250214,180700,39311515,2195,2195,2195,2195,0
|
||||
20250214,180600,39311515,2195,2195,2195,2195,323
|
||||
20250214,180500,39311515,2195,2195,2195,2195,0
|
||||
20250214,180400,39311515,2195,2195,2195,2195,0
|
||||
20250214,180300,39311515,2195,2195,2195,2195,0
|
||||
20250214,180200,39311515,2195,2195,2195,2195,0
|
||||
20250214,180100,39311515,2195,2195,2195,2195,0
|
||||
20250214,180000,39311515,2195,2195,2195,2195,0
|
||||
20250214,175900,39311515,2195,2195,2195,2195,0
|
||||
20250214,175800,39311515,2195,2195,2195,2195,0
|
||||
20250214,175700,39311515,2195,2195,2195,2195,0
|
||||
20250214,175600,39311515,2195,2195,2195,2195,0
|
||||
20250214,175500,39311515,2195,2195,2195,2195,0
|
||||
20250214,175400,39311515,2195,2195,2195,2195,0
|
||||
20250214,175300,39311515,2195,2195,2195,2195,0
|
||||
20250214,175200,39311515,2195,2195,2195,2195,0
|
||||
20250214,175100,39311515,2195,2195,2195,2195,0
|
||||
20250214,175000,39311515,2195,2195,2195,2195,0
|
||||
20250214,174900,39311515,2195,2195,2195,2195,0
|
||||
20250214,174800,39311515,2195,2195,2195,2195,0
|
||||
20250214,174700,39311515,2195,2195,2195,2195,0
|
||||
20250214,174600,39311515,2195,2195,2195,2195,0
|
||||
20250214,174500,39311515,2195,2195,2195,2195,0
|
||||
20250214,174400,39311515,2195,2195,2195,2195,0
|
||||
20250214,174300,39311515,2195,2195,2195,2195,0
|
||||
20250214,174200,39311515,2195,2195,2195,2195,0
|
||||
20250214,174100,39311515,2195,2195,2195,2195,0
|
||||
20250214,174000,39311515,2195,2195,2195,2195,0
|
||||
20250214,173900,39311515,2195,2195,2195,2195,0
|
||||
20250214,173800,39311515,2195,2195,2195,2195,0
|
||||
20250214,173700,39311515,2195,2195,2195,2195,0
|
||||
20250214,173600,39311515,2195,2195,2195,2195,323
|
||||
20250214,173500,39311515,2195,2195,2195,2195,0
|
||||
20250214,173400,39311515,2195,2195,2195,2195,0
|
||||
20250214,173300,39311515,2195,2195,2195,2195,0
|
||||
20250214,173200,39311515,2195,2195,2195,2195,0
|
||||
20250214,173100,39311515,2195,2195,2195,2195,0
|
||||
20250214,173000,39311515,2195,2195,2195,2195,0
|
||||
20250214,172900,39311515,2195,2195,2195,2195,0
|
||||
20250214,172800,39311515,2195,2195,2195,2195,0
|
||||
20250214,172700,39311515,2195,2195,2195,2195,0
|
||||
20250214,172600,39311515,2195,2195,2195,2195,0
|
||||
20250214,172500,39311515,2195,2195,2195,2195,0
|
||||
20250214,172400,39311515,2195,2195,2195,2195,0
|
||||
20250214,172300,39311515,2195,2195,2195,2195,0
|
||||
20250214,172200,39311515,2195,2195,2195,2195,0
|
||||
20250214,172100,39311515,2195,2195,2195,2195,0
|
||||
20250214,172000,39311515,2195,2195,2195,2195,0
|
||||
20250214,171900,39311515,2195,2195,2195,2195,0
|
||||
20250214,171800,39311515,2195,2195,2195,2195,0
|
||||
20250214,171700,39311515,2195,2195,2195,2195,0
|
||||
20250214,171600,39311515,2195,2195,2195,2195,0
|
||||
20250214,171500,39311515,2195,2195,2195,2195,0
|
||||
20250214,171400,39311515,2195,2195,2195,2195,0
|
||||
20250214,171300,39311515,2195,2195,2195,2195,0
|
||||
20250214,171200,39311515,2195,2195,2195,2195,0
|
||||
20250214,171100,39311515,2195,2195,2195,2195,0
|
||||
20250214,171000,39311515,2195,2195,2195,2195,0
|
||||
20250214,170900,39311515,2195,2195,2195,2195,0
|
||||
20250214,170800,39311515,2195,2195,2195,2195,0
|
||||
20250214,170700,39311515,2195,2195,2195,2195,0
|
||||
20250214,170600,39311515,2195,2195,2195,2195,323
|
||||
20250214,170500,39311515,2195,2195,2195,2195,0
|
||||
20250214,170400,39311515,2195,2195,2195,2195,0
|
||||
20250214,170300,39311515,2195,2195,2195,2195,0
|
||||
20250214,170200,39311515,2195,2195,2195,2195,0
|
||||
20250214,170100,39311515,2195,2195,2195,2195,0
|
||||
20250214,170000,39311515,2195,2195,2195,2195,0
|
||||
20250214,165900,39311515,2195,2195,2195,2195,0
|
||||
20250214,165800,39311515,2195,2195,2195,2195,0
|
||||
20250214,165700,39311515,2195,2195,2195,2195,0
|
||||
20250214,165600,39311515,2195,2195,2195,2195,0
|
||||
20250214,165500,39311515,2195,2195,2195,2195,0
|
||||
20250214,165400,39311515,2195,2195,2195,2195,0
|
||||
20250214,165300,39311515,2195,2195,2195,2195,0
|
||||
20250214,165200,39311515,2195,2195,2195,2195,0
|
||||
20250214,165100,39311515,2195,2195,2195,2195,0
|
||||
20250214,165000,39311515,2195,2195,2195,2195,0
|
||||
20250214,164900,39311515,2195,2195,2195,2195,0
|
||||
20250214,164800,39311515,2195,2195,2195,2195,0
|
||||
20250214,164700,39311515,2195,2195,2195,2195,0
|
||||
20250214,164600,39311515,2195,2195,2195,2195,0
|
||||
20250214,164500,39311515,2195,2195,2195,2195,0
|
||||
20250214,164400,39311515,2195,2195,2195,2195,0
|
||||
20250214,164300,39311515,2195,2195,2195,2195,0
|
||||
20250214,164200,39311515,2195,2195,2195,2195,0
|
||||
20250214,164100,39311515,2195,2195,2195,2195,0
|
||||
20250214,164000,39311515,2195,2195,2195,2195,0
|
||||
20250214,163900,39311515,2195,2195,2195,2195,0
|
||||
20250214,163800,39311515,2195,2195,2195,2195,0
|
||||
20250214,163700,39311515,2195,2195,2195,2195,0
|
||||
20250214,163600,39311515,2195,2195,2195,2195,323
|
||||
20250214,163500,39311515,2195,2195,2195,2195,0
|
||||
20250214,163400,39311515,2195,2195,2195,2195,0
|
||||
20250214,163300,39311515,2195,2195,2195,2195,0
|
||||
20250214,163200,39311515,2195,2195,2195,2195,0
|
||||
20250214,163100,39311515,2195,2195,2195,2195,0
|
||||
20250214,163000,39311515,2195,2195,2195,2195,0
|
||||
20250214,162900,39311515,2195,2195,2195,2195,0
|
||||
20250214,162800,39311515,2195,2195,2195,2195,0
|
||||
20250214,162700,39311515,2195,2195,2195,2195,0
|
||||
20250214,162600,39311515,2195,2195,2195,2195,0
|
||||
20250214,162500,39311515,2195,2195,2195,2195,0
|
||||
20250214,162400,39311515,2195,2195,2195,2195,0
|
||||
20250214,162300,39311515,2195,2195,2195,2195,0
|
||||
20250214,162200,39311515,2195,2195,2195,2195,0
|
||||
20250214,162100,39311515,2195,2195,2195,2195,0
|
||||
20250214,162000,39311515,2195,2195,2195,2195,0
|
||||
20250214,161900,39311515,2195,2195,2195,2195,0
|
||||
20250214,161800,39311515,2195,2195,2195,2195,0
|
||||
20250214,161700,39311515,2195,2195,2195,2195,0
|
||||
20250214,161600,39311515,2195,2195,2195,2195,0
|
||||
20250214,161500,39311515,2195,2195,2195,2195,0
|
||||
20250214,161400,39311515,2195,2195,2195,2195,0
|
||||
20250214,161300,39311515,2195,2195,2195,2195,0
|
||||
20250214,161200,39311515,2195,2195,2195,2195,0
|
||||
20250214,161100,39311515,2195,2195,2195,2195,0
|
||||
20250214,161000,39311515,2195,2195,2195,2195,0
|
||||
20250214,160900,39311515,2195,2195,2195,2195,0
|
||||
20250214,160800,39311515,2195,2195,2195,2195,0
|
||||
20250214,160700,39311515,2195,2195,2195,2195,0
|
||||
20250214,160600,39311515,2195,2195,2195,2195,323
|
||||
20250214,160500,39311515,2195,2195,2195,2195,0
|
||||
20250214,160400,39311515,2195,2195,2195,2195,0
|
||||
20250214,160300,39311515,2195,2195,2195,2195,0
|
||||
20250214,160200,39311515,2195,2195,2195,2195,0
|
||||
20250214,160100,39311515,2195,2195,2195,2195,0
|
||||
20250214,160000,39311515,2195,2195,2195,2195,0
|
||||
20250214,155900,39311515,2195,2195,2195,2195,0
|
||||
20250214,155800,39311515,2195,2195,2195,2195,0
|
||||
20250214,155700,39311515,2195,2195,2195,2195,0
|
||||
20250214,155600,39311515,2195,2195,2195,2195,0
|
||||
20250214,155500,39311515,2195,2195,2195,2195,0
|
||||
20250214,155400,39311515,2195,2195,2195,2195,0
|
||||
20250214,155300,39311515,2195,2195,2195,2195,0
|
||||
20250214,155200,39311515,2195,2195,2195,2195,0
|
||||
20250214,155100,39311515,2195,2195,2195,2195,0
|
||||
20250214,155000,39311515,2195,2195,2195,2195,0
|
||||
20250214,154900,39311515,2195,2195,2195,2195,0
|
||||
20250214,154800,39311515,2195,2195,2195,2195,0
|
||||
20250214,154700,39311515,2195,2195,2195,2195,0
|
||||
20250214,154600,39311515,2195,2195,2195,2195,0
|
||||
20250214,154500,39311515,2195,2195,2195,2195,0
|
||||
20250214,154400,39311515,2195,2195,2195,2195,0
|
||||
20250214,154300,39311515,2195,2195,2195,2195,0
|
||||
20250214,154200,39311515,2195,2195,2195,2195,0
|
||||
20250214,154100,39311515,2195,2195,2195,2195,0
|
||||
20250214,154000,39311515,2195,2195,2195,2195,0
|
||||
20250214,153900,39311515,2195,2195,2195,2195,0
|
||||
20250214,153800,39311515,2195,2195,2195,2195,0
|
||||
20250214,153700,39311515,2195,2195,2195,2195,0
|
||||
20250214,153600,39311515,2195,2195,2195,2195,323
|
||||
20250214,153500,39311515,2195,2195,2195,2195,0
|
||||
20250214,153400,39311515,2195,2195,2195,2195,0
|
||||
20250214,153300,39311515,2195,2195,2195,2195,0
|
||||
20250214,153200,39311515,2195,2195,2195,2195,0
|
||||
20250214,153100,39311515,2195,2195,2195,2195,0
|
||||
20250214,153000,39311515,2195,2195,2195,2195,323
|
||||
20250214,152900,38602530,2180,2180,2180,2180,0
|
||||
20250214,152800,38602530,2180,2180,2180,2180,0
|
||||
20250214,152700,38602530,2180,2180,2180,2180,0
|
||||
20250214,152600,38602530,2180,2180,2180,2180,0
|
||||
20250214,152500,38602530,2180,2180,2180,2180,0
|
||||
20250214,152400,38602530,2180,2180,2180,2180,0
|
||||
20250214,152300,38602530,2180,2180,2180,2180,0
|
||||
20250214,152200,38602530,2180,2180,2180,2180,0
|
||||
20250214,152100,38602530,2180,2180,2180,2180,0
|
||||
20250214,152000,38602530,2180,2180,2180,2180,0
|
||||
20250214,151900,38602530,2180,2180,2195,2180,32
|
||||
20250214,151800,38532410,2175,2175,2175,2175,0
|
||||
20250214,151700,38532410,2175,2175,2175,2175,0
|
||||
20250214,151600,38532410,2175,2175,2175,2175,1
|
||||
20250214,151500,38530235,2175,2185,2195,2175,524
|
||||
20250214,151400,37387805,2175,2175,2175,2175,0
|
||||
20250214,151300,37387805,2175,2175,2175,2175,1
|
||||
20250214,151200,37385630,2175,2175,2175,2175,1
|
||||
20250214,151100,37383455,2195,2185,2195,2185,105
|
||||
20250214,151000,37153990,2175,2175,2175,2175,10
|
||||
20250214,150900,37132240,2175,2175,2175,2175,2
|
||||
20250214,150800,37127890,2195,2175,2195,2175,1011
|
||||
20250214,150700,34923550,2175,2175,2175,2175,1
|
||||
20250214,150600,34921375,2175,2185,2185,2175,201
|
||||
20250214,150500,34482200,2185,2185,2185,2185,48
|
||||
20250214,150400,34377320,2175,2185,2185,2175,2
|
||||
20250214,150300,34372960,2175,2185,2185,2175,160
|
||||
20250214,150200,34023370,2180,2180,2180,2180,141
|
||||
20250214,150100,33715990,2180,2180,2180,2180,1
|
||||
20250214,150000,33713810,2180,2180,2180,2180,1
|
||||
20250214,145900,33711630,2185,2185,2185,2185,1
|
||||
20250214,145800,33709445,2180,2180,2180,2180,1
|
||||
20250214,145700,33707265,2180,2180,2180,2180,1
|
||||
20250214,145600,33705085,2180,2180,2180,2180,1
|
||||
20250214,145500,33702905,2180,2180,2180,2180,1
|
||||
20250214,145400,33700725,2185,2180,2185,2180,201
|
||||
20250214,145300,33261545,2180,2180,2180,2180,1
|
||||
20250214,145200,33259365,2190,2190,2190,2190,16
|
||||
20250214,145100,33224325,2180,2175,2180,2175,289
|
||||
20250214,145000,32594310,2175,2175,2175,2175,1
|
||||
20250214,144900,32592135,2175,2175,2175,2175,0
|
||||
20250214,144800,32592135,2175,2175,2175,2175,1
|
||||
20250214,144700,32589960,2175,2180,2180,2175,201
|
||||
20250214,144600,32151785,2175,2175,2175,2175,0
|
||||
20250214,144500,32151785,2175,2175,2175,2175,1
|
||||
20250214,144400,32149610,2175,2175,2175,2175,1
|
||||
20250214,144300,32147435,2175,2175,2175,2175,0
|
||||
20250214,144200,32147435,2175,2175,2175,2175,1
|
||||
20250214,144100,32145260,2175,2175,2175,2175,1
|
||||
20250214,144000,32143085,2180,2180,2180,2180,0
|
||||
20250214,143900,32143085,2180,2175,2180,2175,2
|
||||
20250214,143800,32138730,2180,2175,2180,2175,201
|
||||
20250214,143700,31700555,2175,2175,2175,2175,0
|
||||
20250214,143600,31700555,2175,2175,2175,2175,0
|
||||
20250214,143500,31700555,2175,2180,2180,2175,13
|
||||
20250214,143400,31672225,2180,2180,2180,2180,200
|
||||
20250214,143300,31236225,2175,2175,2175,2175,0
|
||||
20250214,143200,31236225,2175,2175,2175,2175,2
|
||||
20250214,143100,31231875,2175,2175,2175,2175,0
|
||||
20250214,143000,31231875,2175,2175,2175,2175,1
|
||||
20250214,142900,31229700,2175,2175,2175,2175,1
|
||||
20250214,142800,31227525,2175,2175,2175,2175,0
|
||||
20250214,142700,31227525,2175,2175,2175,2175,1
|
||||
20250214,142600,31225350,2175,2175,2175,2175,1
|
||||
20250214,142500,31223175,2175,2175,2175,2175,0
|
||||
20250214,142400,31223175,2175,2175,2175,2175,1
|
||||
20250214,142300,31221000,2175,2175,2175,2175,1
|
||||
20250214,142200,31218825,2175,2175,2175,2175,0
|
||||
20250214,142100,31218825,2175,2175,2175,2175,1
|
||||
20250214,142000,31216650,2175,2175,2175,2175,1
|
||||
20250214,141900,31214475,2175,2175,2175,2175,0
|
||||
20250214,141800,31214475,2175,2175,2175,2175,446
|
||||
20250214,141700,30244425,2175,2175,2175,2175,1
|
||||
20250214,141600,30242250,2175,2175,2175,2175,0
|
||||
20250214,141500,30242250,2175,2175,2175,2175,1
|
||||
20250214,141400,30240075,2175,2175,2175,2175,1
|
||||
20250214,141300,30237900,2175,2175,2175,2175,0
|
||||
20250214,141200,30237900,2175,2175,2175,2175,1
|
||||
20250214,141100,30235725,2175,2175,2175,2175,1
|
||||
20250214,141000,30233550,2175,2175,2175,2175,0
|
||||
20250214,140900,30233550,2175,2175,2175,2175,1
|
||||
20250214,140800,30231375,2175,2175,2175,2175,1
|
||||
20250214,140700,30229200,2175,2175,2175,2175,0
|
||||
20250214,140600,30229200,2175,2175,2175,2175,1
|
||||
20250214,140500,30227025,2175,2175,2175,2175,1
|
||||
20250214,140400,30224850,2175,2175,2175,2175,1
|
||||
20250214,140300,30222675,2175,2175,2175,2175,0
|
||||
20250214,140200,30222675,2175,2175,2175,2175,1
|
||||
20250214,140100,30220500,2175,2175,2175,2175,1
|
||||
20250214,140000,30218325,2175,2175,2175,2175,0
|
||||
20250214,135900,30218325,2175,2175,2175,2175,1
|
||||
20250214,135800,30216150,2175,2175,2175,2175,1
|
||||
20250214,135700,30213975,2175,2175,2175,2175,0
|
||||
20250214,135600,30213975,2175,2175,2175,2175,0
|
||||
20250214,135500,30213975,2175,2175,2175,2175,2
|
||||
20250214,135400,30209625,2175,2175,2175,2175,0
|
||||
20250214,135300,30209625,2175,2175,2175,2175,0
|
||||
20250214,135200,30209625,2175,2175,2175,2175,2
|
||||
20250214,135100,30205275,2175,2175,2175,2175,0
|
||||
20250214,135000,30205275,2175,2175,2175,2175,0
|
||||
20250214,134900,30205275,2175,2175,2175,2175,2
|
||||
20250214,134800,30200925,2175,2175,2175,2175,0
|
||||
20250214,134700,30200925,2175,2175,2175,2175,0
|
||||
20250214,134600,30200925,2175,2175,2175,2175,2
|
||||
20250214,134500,30196575,2175,2175,2175,2175,0
|
||||
20250214,134400,30196575,2175,2175,2175,2175,477
|
||||
20250214,134300,29159100,2175,2175,2175,2175,2
|
||||
20250214,134200,29154750,2175,2175,2175,2175,0
|
||||
20250214,134100,29154750,2175,2175,2175,2175,0
|
||||
20250214,134000,29154750,2175,2175,2175,2175,2
|
||||
20250214,133900,29150400,2175,2175,2175,2175,0
|
||||
20250214,133800,29150400,2175,2175,2175,2175,1
|
||||
20250214,133700,29148225,2175,2175,2175,2175,58
|
||||
20250214,133600,29022075,2175,2175,2175,2175,0
|
||||
20250214,133500,29022075,2175,2175,2175,2175,1
|
||||
20250214,133400,29019900,2175,2175,2175,2175,1
|
||||
20250214,133300,29017725,2175,2175,2175,2175,0
|
||||
20250214,133200,29017725,2175,2175,2175,2175,1
|
||||
20250214,133100,29015550,2175,2175,2175,2175,1
|
||||
20250214,133000,29013375,2180,2180,2180,2180,0
|
||||
20250214,132900,29013375,2180,2175,2180,2175,50
|
||||
20250214,132800,28904380,2180,2180,2180,2180,4
|
||||
20250214,132700,28895660,2190,2190,2190,2190,11
|
||||
20250214,132600,28871570,2180,2180,2195,2180,2155
|
||||
20250214,132500,24172125,2180,2180,2180,2180,1
|
||||
20250214,132400,24169945,2180,2180,2180,2180,0
|
||||
20250214,132300,24169945,2180,2180,2180,2180,1
|
||||
20250214,132200,24167765,2180,2180,2180,2180,1
|
||||
20250214,132100,24165585,2180,2180,2180,2180,0
|
||||
20250214,132000,24165585,2180,2180,2180,2180,1
|
||||
20250214,131900,24163405,2180,2180,2180,2180,1
|
||||
20250214,131800,24161225,2180,2180,2180,2180,0
|
||||
20250214,131700,24161225,2180,2180,2180,2180,1
|
||||
20250214,131600,24159045,2180,2195,2200,2180,71
|
||||
20250214,131500,24003195,2180,2190,2195,2180,160
|
||||
20250214,131400,23652015,2180,2180,2180,2180,1
|
||||
20250214,131300,23649835,2180,2180,2180,2180,0
|
||||
20250214,131200,23649835,2180,2180,2180,2180,1
|
||||
20250214,131100,23647655,2180,2180,2180,2180,1
|
||||
20250214,131000,23645475,2180,2180,2180,2180,0
|
||||
20250214,130900,23645475,2180,2180,2180,2180,2
|
||||
20250214,130800,23641115,2180,2180,2180,2180,0
|
||||
20250214,130700,23641115,2180,2180,2180,2180,0
|
||||
20250214,130600,23641115,2180,2180,2180,2180,2
|
||||
20250214,130500,23636755,2195,2195,2195,2195,0
|
||||
20250214,130400,23636755,2195,2190,2195,2190,11
|
||||
20250214,130300,23612635,2180,2180,2180,2180,2
|
||||
20250214,130200,23608275,2180,2180,2180,2180,0
|
||||
20250214,130100,23608275,2180,2180,2180,2180,0
|
||||
20250214,130000,23608275,2180,2180,2195,2180,513
|
||||
20250214,125900,22489770,2195,2195,2195,2195,0
|
||||
20250214,125800,22489770,2195,2195,2195,2195,11
|
||||
20250214,125700,22465625,2180,2180,2180,2180,2
|
||||
20250214,125600,22461265,2195,2190,2195,2190,49
|
||||
20250214,125500,22353715,2195,2195,2195,2195,11
|
||||
20250214,125400,22329570,2185,2185,2185,2185,302
|
||||
20250214,125300,21669700,2195,2195,2195,2195,21
|
||||
20250214,125200,21623605,2190,2190,2190,2190,66
|
||||
20250214,125100,21479065,2185,2185,2185,2185,2
|
||||
20250214,125000,21474695,2195,2195,2195,2195,65
|
||||
20250214,124900,21332020,2180,2180,2180,2180,0
|
||||
20250214,124800,21332020,2180,2180,2190,2180,119
|
||||
20250214,124700,21071430,2180,2180,2180,2180,0
|
||||
20250214,124600,21071430,2180,2180,2180,2180,0
|
||||
20250214,124500,21071430,2180,2180,2180,2180,2
|
||||
20250214,124400,21067070,2185,2185,2185,2185,90
|
||||
20250214,124300,20870420,2180,2180,2180,2180,1
|
||||
20250214,124200,20868240,2180,2180,2180,2180,1
|
||||
20250214,124100,20866060,2180,2180,2180,2180,100
|
||||
20250214,124000,20648060,2175,2175,2175,2175,1
|
||||
20250214,123900,20645885,2180,2170,2180,2170,44
|
||||
20250214,123800,20549975,2170,2170,2170,2170,0
|
||||
20250214,123700,20549975,2170,2170,2170,2170,1
|
||||
20250214,123600,20547805,2170,2170,2170,2170,0
|
||||
20250214,123500,20547805,2170,2170,2170,2170,1
|
||||
20250214,123400,20545635,2170,2170,2170,2170,1
|
||||
20250214,123300,20543465,2170,2170,2170,2170,0
|
||||
20250214,123200,20543465,2170,2180,2180,2170,11
|
||||
20250214,123100,20519495,2180,2170,2180,2170,11
|
||||
20250214,123000,20495525,2170,2170,2170,2170,0
|
||||
20250214,122900,20495525,2170,2170,2170,2170,1
|
||||
20250214,122800,20493355,2170,2170,2170,2170,1
|
||||
20250214,122700,20491185,2170,2170,2170,2170,0
|
||||
20250214,122600,20491185,2170,2170,2170,2170,1
|
||||
20250214,122500,20489015,2170,2170,2170,2170,1
|
||||
20250214,122400,20486845,2170,2170,2170,2170,0
|
||||
20250214,122300,20486845,2170,2170,2170,2170,1
|
||||
20250214,122200,20484675,2170,2170,2170,2170,1
|
||||
20250214,122100,20482505,2170,2170,2170,2170,0
|
||||
20250214,122000,20482505,2170,2170,2170,2170,1
|
||||
20250214,121900,20480335,2170,2170,2170,2170,1
|
||||
20250214,121800,20478165,2170,2170,2170,2170,0
|
||||
20250214,121700,20478165,2170,2170,2170,2170,2
|
||||
20250214,121600,20473825,2170,2170,2170,2170,0
|
||||
20250214,121500,20473825,2170,2170,2170,2170,0
|
||||
20250214,121400,20473825,2170,2170,2170,2170,2
|
||||
20250214,121300,20469485,2165,2165,2165,2165,0
|
||||
20250214,121200,20469485,2165,2165,2165,2165,0
|
||||
20250214,121100,20469485,2165,2165,2165,2165,2
|
||||
20250214,121000,20465155,2165,2165,2165,2165,0
|
||||
20250214,120900,20465155,2165,2165,2165,2165,0
|
||||
20250214,120800,20465155,2165,2170,2170,2165,315
|
||||
20250214,120700,19782635,2170,2175,2175,2170,1500
|
||||
20250214,120600,16523585,2175,2175,2175,2175,0
|
||||
20250214,120500,16523585,2175,2175,2175,2175,2
|
||||
20250214,120400,16519235,2175,2175,2175,2175,0
|
||||
20250214,120300,16519235,2175,2175,2175,2175,0
|
||||
20250214,120200,16519235,2175,2180,2180,2175,2
|
||||
20250214,120100,16514880,2180,2180,2180,2180,989
|
||||
20250214,120000,14358860,2175,2175,2175,2175,88
|
||||
20250214,115900,14167460,2170,2165,2170,2165,824
|
||||
20250214,115800,12379385,2165,2165,2165,2165,0
|
||||
20250214,115700,12379385,2165,2165,2165,2165,0
|
||||
20250214,115600,12379385,2165,2165,2165,2165,1
|
||||
20250214,115500,12377220,2165,2165,2165,2165,1
|
||||
20250214,115400,12375055,2165,2165,2165,2165,0
|
||||
20250214,115300,12375055,2165,2165,2165,2165,1
|
||||
20250214,115200,12372890,2165,2165,2165,2165,1
|
||||
20250214,115100,12370725,2165,2165,2165,2165,1
|
||||
20250214,115000,12368560,2165,2165,2165,2165,0
|
||||
20250214,114900,12368560,2165,2165,2165,2165,1
|
||||
20250214,114800,12366395,2160,2160,2160,2160,1
|
||||
20250214,114700,12364235,2165,2165,2165,2165,0
|
||||
20250214,114600,12364235,2165,2165,2165,2165,3
|
||||
20250214,114500,12357740,2165,2165,2165,2165,122
|
||||
20250214,114400,12093610,2165,2165,2165,2165,0
|
||||
20250214,114300,12093610,2165,2165,2165,2165,1
|
||||
20250214,114200,12091445,2165,2165,2165,2165,1
|
||||
20250214,114100,12089280,2165,2165,2165,2165,0
|
||||
20250214,114000,12089280,2165,2165,2165,2165,1
|
||||
20250214,113900,12087115,2165,2165,2165,2165,1
|
||||
20250214,113800,12084950,2170,2170,2170,2170,1
|
||||
20250214,113700,12082780,2165,2165,2165,2165,1
|
||||
20250214,113600,12080615,2165,2165,2165,2165,1
|
||||
20250214,113500,12078450,2165,2165,2165,2165,0
|
||||
20250214,113400,12078450,2165,2165,2165,2165,1
|
||||
20250214,113300,12076285,2165,2165,2165,2165,1
|
||||
20250214,113200,12074120,2165,2165,2165,2165,0
|
||||
20250214,113100,12074120,2165,2165,2165,2165,1
|
||||
20250214,113000,12071955,2165,2165,2165,2160,1237
|
||||
20250214,112900,9396855,2165,2165,2165,2165,0
|
||||
20250214,112800,9396855,2165,2165,2165,2165,1
|
||||
20250214,112700,9394690,2165,2165,2165,2165,1
|
||||
20250214,112600,9392525,2165,2165,2165,2165,0
|
||||
20250214,112500,9392525,2165,2165,2165,2165,2
|
||||
20250214,112400,9388195,2165,2170,2170,2165,1226
|
||||
20250214,112300,6730855,2170,2170,2170,2170,0
|
||||
20250214,112200,6730855,2170,2170,2170,2170,2
|
||||
20250214,112100,6726515,2170,2170,2170,2170,0
|
||||
20250214,112000,6726515,2170,2170,2170,2170,0
|
||||
20250214,111900,6726515,2170,2170,2170,2170,2
|
||||
20250214,111800,6722175,2180,2180,2180,2180,0
|
||||
20250214,111700,6722175,2180,2180,2180,2180,0
|
||||
20250214,111600,6722175,2180,2180,2180,2180,0
|
||||
20250214,111500,6722175,2180,2180,2180,2180,0
|
||||
20250214,111400,6722175,2180,2180,2180,2180,0
|
||||
20250214,111300,6722175,2180,2180,2180,2180,100
|
||||
20250214,111200,6504175,2180,2180,2180,2180,0
|
||||
20250214,111100,6504175,2180,2180,2180,2180,0
|
||||
20250214,111000,6504175,2180,2180,2180,2180,0
|
||||
20250214,110900,6504175,2180,2180,2180,2180,0
|
||||
20250214,110800,6504175,2180,2180,2180,2180,0
|
||||
20250214,110700,6504175,2180,2180,2180,2180,0
|
||||
20250214,110600,6504175,2180,2175,2180,2175,100
|
||||
20250214,110500,6286410,2170,2170,2170,2170,0
|
||||
20250214,110400,6286410,2170,2170,2170,2170,0
|
||||
20250214,110300,6286410,2170,2170,2170,2170,0
|
||||
20250214,110200,6286410,2170,2170,2170,2170,1
|
||||
20250214,110100,6284240,2175,2175,2175,2175,0
|
||||
20250214,110000,6284240,2175,2175,2175,2175,0
|
||||
20250214,105900,6284240,2175,2175,2175,2175,0
|
||||
20250214,105800,6284240,2175,2175,2175,2175,0
|
||||
20250214,105700,6284240,2175,2175,2175,2175,1
|
||||
20250214,105600,6282065,2175,2175,2175,2175,0
|
||||
20250214,105500,6282065,2175,2175,2175,2175,1
|
||||
20250214,105400,6279890,2175,2175,2175,2175,1
|
||||
20250214,105300,6277715,2175,2175,2175,2175,2
|
||||
20250214,105200,6273365,2180,2180,2180,2180,0
|
||||
20250214,105100,6273365,2180,2180,2180,2180,0
|
||||
20250214,105000,6273365,2180,2180,2180,2180,0
|
||||
20250214,104900,6273365,2180,2180,2180,2180,0
|
||||
20250214,104800,6273365,2180,2180,2180,2180,0
|
||||
20250214,104700,6273365,2180,2180,2180,2180,11
|
||||
20250214,104600,6249385,2175,2175,2175,2175,0
|
||||
20250214,104500,6249385,2175,2175,2175,2175,56
|
||||
20250214,104400,6127585,2175,2175,2175,2175,0
|
||||
20250214,104300,6127585,2175,2175,2175,2175,0
|
||||
20250214,104200,6127585,2175,2175,2175,2175,0
|
||||
20250214,104100,6127585,2175,2175,2175,2175,0
|
||||
20250214,104000,6127585,2175,2175,2175,2175,0
|
||||
20250214,103900,6127585,2175,2175,2175,2175,0
|
||||
20250214,103800,6127585,2175,2175,2175,2175,3
|
||||
20250214,103700,6121060,2180,2175,2180,2175,442
|
||||
20250214,103600,5159655,2185,2185,2190,2175,121
|
||||
20250214,103500,4895650,2180,2185,2190,2180,183
|
||||
20250214,103400,4495745,2180,2180,2180,2180,0
|
||||
20250214,103300,4495745,2180,2180,2180,2180,0
|
||||
20250214,103200,4495745,2180,2180,2180,2180,0
|
||||
20250214,103100,4495745,2180,2180,2180,2180,2
|
||||
20250214,103000,4491385,2185,2185,2185,2185,0
|
||||
20250214,102900,4491385,2185,2185,2185,2185,1
|
||||
20250214,102800,4489200,2185,2185,2185,2185,0
|
||||
20250214,102700,4489200,2185,2185,2185,2185,0
|
||||
20250214,102600,4489200,2185,2185,2185,2185,0
|
||||
20250214,102500,4489200,2185,2185,2185,2185,0
|
||||
20250214,102400,4489200,2185,2185,2185,2185,0
|
||||
20250214,102300,4489200,2185,2185,2185,2185,0
|
||||
20250214,102200,4489200,2185,2185,2185,2185,0
|
||||
20250214,102100,4489200,2185,2185,2185,2185,0
|
||||
20250214,102000,4489200,2185,2185,2185,2185,0
|
||||
20250214,101900,4489200,2185,2185,2185,2185,0
|
||||
20250214,101800,4489200,2185,2185,2185,2185,0
|
||||
20250214,101700,4489200,2185,2185,2185,2185,0
|
||||
20250214,101600,4489200,2185,2185,2185,2185,0
|
||||
20250214,101500,4489200,2185,2185,2185,2185,0
|
||||
20250214,101400,4489200,2185,2185,2185,2185,0
|
||||
20250214,101300,4489200,2185,2185,2185,2185,0
|
||||
20250214,101200,4489200,2185,2185,2185,2185,1
|
||||
20250214,101100,4487015,2180,2180,2180,2180,0
|
||||
20250214,101000,4487015,2180,2180,2180,2180,0
|
||||
20250214,100900,4487015,2180,2180,2180,2180,0
|
||||
20250214,100800,4487015,2180,2180,2180,2180,0
|
||||
20250214,100700,4487015,2180,2180,2180,2180,98
|
||||
20250214,100600,4273375,2175,2175,2175,2175,0
|
||||
20250214,100500,4273375,2175,2175,2175,2175,0
|
||||
20250214,100400,4273375,2175,2175,2175,2175,0
|
||||
20250214,100300,4273375,2175,2175,2175,2175,0
|
||||
20250214,100200,4273375,2175,2175,2175,2175,0
|
||||
20250214,100100,4273375,2175,2175,2175,2175,0
|
||||
20250214,100000,4273375,2175,2175,2175,2175,0
|
||||
20250214,095900,4273375,2175,2175,2175,2175,0
|
||||
20250214,095800,4273375,2175,2175,2175,2175,0
|
||||
20250214,095700,4273375,2175,2175,2175,2175,600
|
||||
20250214,095600,2968375,2170,2170,2170,2170,0
|
||||
20250214,095500,2968375,2170,2170,2170,2170,92
|
||||
20250214,095400,2768735,2175,2175,2175,2175,0
|
||||
20250214,095300,2768735,2175,2175,2175,2175,0
|
||||
20250214,095200,2768735,2175,2175,2175,2175,0
|
||||
20250214,095100,2768735,2175,2175,2175,2175,0
|
||||
20250214,095000,2768735,2175,2175,2175,2175,0
|
||||
20250214,094900,2768735,2175,2175,2175,2175,0
|
||||
20250214,094800,2768735,2175,2175,2175,2175,0
|
||||
20250214,094700,2768735,2175,2175,2175,2175,0
|
||||
20250214,094600,2768735,2175,2175,2175,2175,3
|
||||
20250214,094500,2762210,2185,2185,2185,2185,0
|
||||
20250214,094400,2762210,2185,2185,2185,2185,5
|
||||
20250214,094300,2751285,2185,2185,2185,2185,1
|
||||
20250214,094200,2749100,2185,2185,2185,2185,0
|
||||
20250214,094100,2749100,2185,2185,2185,2185,0
|
||||
20250214,094000,2749100,2185,2185,2185,2185,0
|
||||
20250214,093900,2749100,2185,2185,2185,2185,0
|
||||
20250214,093800,2749100,2185,2185,2185,2185,0
|
||||
20250214,093700,2749100,2185,2185,2185,2185,11
|
||||
20250214,093600,2725065,2180,2175,2180,2175,33
|
||||
20250214,093500,2653150,2180,2180,2180,2180,30
|
||||
20250214,093400,2587750,2180,2180,2180,2180,0
|
||||
20250214,093300,2587750,2180,2180,2180,2180,0
|
||||
20250214,093200,2587750,2180,2180,2180,2180,1
|
||||
20250214,093100,2585570,2180,2180,2180,2180,1
|
||||
20250214,093000,2583390,2170,2170,2170,2170,182
|
||||
20250214,092900,2188450,2170,2170,2170,2170,0
|
||||
20250214,092800,2188450,2170,2175,2175,2165,424
|
||||
20250214,092700,1268360,2185,2185,2185,2185,1
|
||||
20250214,092600,1266175,2185,2185,2185,2185,0
|
||||
20250214,092500,1266175,2185,2185,2185,2185,11
|
||||
20250214,092400,1242140,2180,2185,2185,2180,18
|
||||
20250214,092300,1202845,2175,2185,2185,2175,319
|
||||
20250214,092200,506020,2185,2185,2185,2185,0
|
||||
20250214,092100,506020,2185,2185,2185,2185,0
|
||||
20250214,092000,506020,2185,2185,2185,2185,0
|
||||
20250214,091900,506020,2185,2185,2185,2185,11
|
||||
20250214,091800,481985,2185,2185,2185,2185,50
|
||||
20250214,091700,372735,2185,2185,2185,2185,5
|
||||
20250214,091600,361810,2175,2180,2180,2175,3
|
||||
20250214,091500,355275,2190,2190,2190,2190,0
|
||||
20250214,091400,355275,2190,2190,2190,2190,0
|
||||
20250214,091300,355275,2190,2190,2190,2190,11
|
||||
20250214,091200,331185,2190,2190,2190,2190,0
|
||||
20250214,091100,331185,2190,2190,2190,2190,0
|
||||
20250214,091000,331185,2190,2190,2190,2190,0
|
||||
20250214,090900,331185,2190,2190,2190,2190,3
|
||||
20250214,090800,324615,2190,2180,2190,2170,24
|
||||
20250214,090700,272245,2180,2195,2195,2175,7
|
||||
20250214,090600,256995,2200,2200,2200,2200,0
|
||||
20250214,090500,256995,2200,2200,2200,2200,0
|
||||
20250214,090400,256995,2200,2200,2200,2200,3
|
||||
20250214,090300,250395,2200,2200,2200,2200,0
|
||||
20250214,090200,250395,2200,2200,2200,2200,1
|
||||
20250214,090100,248195,2160,2180,2180,2160,57
|
||||
20250214,090000,124440,2180,2185,2185,2180,57
|
||||
|
Reference in New Issue
Block a user