Update 2025-02-14 2854 candle_min
This commit is contained in:
614
026890/min/candle-20250214.csv
Normal file
614
026890/min/candle-20250214.csv
Normal file
@@ -0,0 +1,614 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,191200,269527350,8280,8280,8280,8280,304
|
||||
20250214,191100,269527350,8280,8280,8280,8280,0
|
||||
20250214,191000,269527350,8280,8280,8280,8280,0
|
||||
20250214,190900,269527350,8280,8280,8280,8280,0
|
||||
20250214,190800,269527350,8280,8280,8280,8280,0
|
||||
20250214,190700,269527350,8280,8280,8280,8280,0
|
||||
20250214,190600,269527350,8280,8280,8280,8280,0
|
||||
20250214,190500,269527350,8280,8280,8280,8280,0
|
||||
20250214,190400,269527350,8280,8280,8280,8280,0
|
||||
20250214,190300,269527350,8280,8280,8280,8280,0
|
||||
20250214,190200,269527350,8280,8280,8280,8280,0
|
||||
20250214,190100,269527350,8280,8280,8280,8280,0
|
||||
20250214,190000,269527350,8280,8280,8280,8280,0
|
||||
20250214,185900,269527350,8280,8280,8280,8280,0
|
||||
20250214,185800,269527350,8280,8280,8280,8280,0
|
||||
20250214,185700,269527350,8280,8280,8280,8280,0
|
||||
20250214,185600,269527350,8280,8280,8280,8280,0
|
||||
20250214,185500,269527350,8280,8280,8280,8280,0
|
||||
20250214,185400,269527350,8280,8280,8280,8280,0
|
||||
20250214,185300,269527350,8280,8280,8280,8280,0
|
||||
20250214,185200,269527350,8280,8280,8280,8280,0
|
||||
20250214,185100,269527350,8280,8280,8280,8280,0
|
||||
20250214,185000,269527350,8280,8280,8280,8280,0
|
||||
20250214,184900,269527350,8280,8280,8280,8280,0
|
||||
20250214,184800,269527350,8280,8280,8280,8280,0
|
||||
20250214,184700,269527350,8280,8280,8280,8280,0
|
||||
20250214,184600,269527350,8280,8280,8280,8280,0
|
||||
20250214,184500,269527350,8280,8280,8280,8280,0
|
||||
20250214,184400,269527350,8280,8280,8280,8280,0
|
||||
20250214,184300,269527350,8280,8280,8280,8280,0
|
||||
20250214,184200,269527350,8280,8280,8280,8280,304
|
||||
20250214,184100,269527350,8280,8280,8280,8280,0
|
||||
20250214,184000,269527350,8280,8280,8280,8280,0
|
||||
20250214,183900,269527350,8280,8280,8280,8280,0
|
||||
20250214,183800,269527350,8280,8280,8280,8280,0
|
||||
20250214,183700,269527350,8280,8280,8280,8280,0
|
||||
20250214,183600,269527350,8280,8280,8280,8280,0
|
||||
20250214,183500,269527350,8280,8280,8280,8280,0
|
||||
20250214,183400,269527350,8280,8280,8280,8280,0
|
||||
20250214,183300,269527350,8280,8280,8280,8280,0
|
||||
20250214,183200,269527350,8280,8280,8280,8280,0
|
||||
20250214,183100,269527350,8280,8280,8280,8280,0
|
||||
20250214,183000,269527350,8280,8280,8280,8280,0
|
||||
20250214,182900,269527350,8280,8280,8280,8280,0
|
||||
20250214,182800,269527350,8280,8280,8280,8280,0
|
||||
20250214,182700,269527350,8280,8280,8280,8280,0
|
||||
20250214,182600,269527350,8280,8280,8280,8280,0
|
||||
20250214,182500,269527350,8280,8280,8280,8280,0
|
||||
20250214,182400,269527350,8280,8280,8280,8280,0
|
||||
20250214,182300,269527350,8280,8280,8280,8280,0
|
||||
20250214,182200,269527350,8280,8280,8280,8280,0
|
||||
20250214,182100,269527350,8280,8280,8280,8280,0
|
||||
20250214,182000,269527350,8280,8280,8280,8280,0
|
||||
20250214,181900,269527350,8280,8280,8280,8280,0
|
||||
20250214,181800,269527350,8280,8280,8280,8280,0
|
||||
20250214,181700,269527350,8280,8280,8280,8280,0
|
||||
20250214,181600,269527350,8280,8280,8280,8280,0
|
||||
20250214,181500,269527350,8280,8280,8280,8280,0
|
||||
20250214,181400,269527350,8280,8280,8280,8280,0
|
||||
20250214,181300,269527350,8280,8280,8280,8280,0
|
||||
20250214,181200,269527350,8280,8280,8280,8280,304
|
||||
20250214,181100,269527350,8280,8280,8280,8280,0
|
||||
20250214,181000,269527350,8280,8280,8280,8280,0
|
||||
20250214,180900,269527350,8280,8280,8280,8280,0
|
||||
20250214,180800,269527350,8280,8280,8280,8280,0
|
||||
20250214,180700,269527350,8280,8280,8280,8280,0
|
||||
20250214,180600,269527350,8280,8280,8280,8280,0
|
||||
20250214,180500,269527350,8280,8280,8280,8280,0
|
||||
20250214,180400,269527350,8280,8280,8280,8280,0
|
||||
20250214,180300,269527350,8280,8280,8280,8280,0
|
||||
20250214,180200,269527350,8280,8280,8280,8280,0
|
||||
20250214,180100,269527350,8280,8280,8280,8280,0
|
||||
20250214,180000,269527350,8280,8280,8280,8280,0
|
||||
20250214,175900,269527350,8280,8280,8280,8280,0
|
||||
20250214,175800,269527350,8280,8280,8280,8280,0
|
||||
20250214,175700,269527350,8280,8280,8280,8280,0
|
||||
20250214,175600,269527350,8280,8280,8280,8280,0
|
||||
20250214,175500,269527350,8280,8280,8280,8280,0
|
||||
20250214,175400,269527350,8280,8280,8280,8280,0
|
||||
20250214,175300,269527350,8280,8280,8280,8280,0
|
||||
20250214,175200,269527350,8280,8280,8280,8280,0
|
||||
20250214,175100,269527350,8280,8280,8280,8280,0
|
||||
20250214,175000,269527350,8280,8280,8280,8280,0
|
||||
20250214,174900,269527350,8280,8280,8280,8280,0
|
||||
20250214,174800,269527350,8280,8280,8280,8280,0
|
||||
20250214,174700,269527350,8280,8280,8280,8280,0
|
||||
20250214,174600,269527350,8280,8280,8280,8280,0
|
||||
20250214,174500,269527350,8280,8280,8280,8280,0
|
||||
20250214,174400,269527350,8280,8280,8280,8280,0
|
||||
20250214,174300,269527350,8280,8280,8280,8280,0
|
||||
20250214,174200,269527350,8280,8280,8280,8280,304
|
||||
20250214,174100,269527350,8280,8280,8280,8280,0
|
||||
20250214,174000,269527350,8280,8280,8280,8280,0
|
||||
20250214,173900,269527350,8280,8280,8280,8280,0
|
||||
20250214,173800,269527350,8280,8280,8280,8280,0
|
||||
20250214,173700,269527350,8280,8280,8280,8280,0
|
||||
20250214,173600,269527350,8280,8280,8280,8280,0
|
||||
20250214,173500,269527350,8280,8280,8280,8280,0
|
||||
20250214,173400,269527350,8280,8280,8280,8280,0
|
||||
20250214,173300,269527350,8280,8280,8280,8280,0
|
||||
20250214,173200,269527350,8280,8280,8280,8280,0
|
||||
20250214,173100,269527350,8280,8280,8280,8280,0
|
||||
20250214,173000,269527350,8280,8280,8280,8280,0
|
||||
20250214,172900,269527350,8280,8280,8280,8280,0
|
||||
20250214,172800,269527350,8280,8280,8280,8280,0
|
||||
20250214,172700,269527350,8280,8280,8280,8280,0
|
||||
20250214,172600,269527350,8280,8280,8280,8280,0
|
||||
20250214,172500,269527350,8280,8280,8280,8280,0
|
||||
20250214,172400,269527350,8280,8280,8280,8280,0
|
||||
20250214,172300,269527350,8280,8280,8280,8280,0
|
||||
20250214,172200,269527350,8280,8280,8280,8280,0
|
||||
20250214,172100,269527350,8280,8280,8280,8280,0
|
||||
20250214,172000,269527350,8280,8280,8280,8280,0
|
||||
20250214,171900,269527350,8280,8280,8280,8280,0
|
||||
20250214,171800,269527350,8280,8280,8280,8280,0
|
||||
20250214,171700,269527350,8280,8280,8280,8280,0
|
||||
20250214,171600,269527350,8280,8280,8280,8280,0
|
||||
20250214,171500,269527350,8280,8280,8280,8280,0
|
||||
20250214,171400,269527350,8280,8280,8280,8280,0
|
||||
20250214,171300,269527350,8280,8280,8280,8280,0
|
||||
20250214,171200,269527350,8280,8280,8280,8280,304
|
||||
20250214,171100,269527350,8280,8280,8280,8280,0
|
||||
20250214,171000,269527350,8280,8280,8280,8280,0
|
||||
20250214,170900,269527350,8280,8280,8280,8280,0
|
||||
20250214,170800,269527350,8280,8280,8280,8280,0
|
||||
20250214,170700,269527350,8280,8280,8280,8280,0
|
||||
20250214,170600,269527350,8280,8280,8280,8280,0
|
||||
20250214,170500,269527350,8280,8280,8280,8280,0
|
||||
20250214,170400,269527350,8280,8280,8280,8280,0
|
||||
20250214,170300,269527350,8280,8280,8280,8280,0
|
||||
20250214,170200,269527350,8280,8280,8280,8280,0
|
||||
20250214,170100,269527350,8280,8280,8280,8280,0
|
||||
20250214,170000,269527350,8280,8280,8280,8280,0
|
||||
20250214,165900,269527350,8280,8280,8280,8280,0
|
||||
20250214,165800,269527350,8280,8280,8280,8280,0
|
||||
20250214,165700,269527350,8280,8280,8280,8280,0
|
||||
20250214,165600,269527350,8280,8280,8280,8280,0
|
||||
20250214,165500,269527350,8280,8280,8280,8280,0
|
||||
20250214,165400,269527350,8280,8280,8280,8280,0
|
||||
20250214,165300,269527350,8280,8280,8280,8280,0
|
||||
20250214,165200,269527350,8280,8280,8280,8280,0
|
||||
20250214,165100,269527350,8280,8280,8280,8280,0
|
||||
20250214,165000,269527350,8280,8280,8280,8280,0
|
||||
20250214,164900,269527350,8280,8280,8280,8280,0
|
||||
20250214,164800,269527350,8280,8280,8280,8280,0
|
||||
20250214,164700,269527350,8280,8280,8280,8280,0
|
||||
20250214,164600,269527350,8280,8280,8280,8280,0
|
||||
20250214,164500,269527350,8280,8280,8280,8280,0
|
||||
20250214,164400,269527350,8280,8280,8280,8280,0
|
||||
20250214,164300,269527350,8280,8280,8280,8280,0
|
||||
20250214,164200,269527350,8280,8280,8280,8280,304
|
||||
20250214,164100,269527350,8280,8280,8280,8280,0
|
||||
20250214,164000,269527350,8280,8280,8280,8280,0
|
||||
20250214,163900,269527350,8280,8280,8280,8280,0
|
||||
20250214,163800,269527350,8280,8280,8280,8280,0
|
||||
20250214,163700,269527350,8280,8280,8280,8280,0
|
||||
20250214,163600,269527350,8280,8280,8280,8280,0
|
||||
20250214,163500,269527350,8280,8280,8280,8280,0
|
||||
20250214,163400,269527350,8280,8280,8280,8280,0
|
||||
20250214,163300,269527350,8280,8280,8280,8280,0
|
||||
20250214,163200,269527350,8280,8280,8280,8280,0
|
||||
20250214,163100,269527350,8280,8280,8280,8280,0
|
||||
20250214,163000,269527350,8280,8280,8280,8280,0
|
||||
20250214,162900,269527350,8280,8280,8280,8280,0
|
||||
20250214,162800,269527350,8280,8280,8280,8280,0
|
||||
20250214,162700,269527350,8280,8280,8280,8280,0
|
||||
20250214,162600,269527350,8280,8280,8280,8280,0
|
||||
20250214,162500,269527350,8280,8280,8280,8280,0
|
||||
20250214,162400,269527350,8280,8280,8280,8280,0
|
||||
20250214,162300,269527350,8280,8280,8280,8280,0
|
||||
20250214,162200,269527350,8280,8280,8280,8280,0
|
||||
20250214,162100,269527350,8280,8280,8280,8280,0
|
||||
20250214,162000,269527350,8280,8280,8280,8280,0
|
||||
20250214,161900,269527350,8280,8280,8280,8280,0
|
||||
20250214,161800,269527350,8280,8280,8280,8280,0
|
||||
20250214,161700,269527350,8280,8280,8280,8280,0
|
||||
20250214,161600,269527350,8280,8280,8280,8280,0
|
||||
20250214,161500,269527350,8280,8280,8280,8280,0
|
||||
20250214,161400,269527350,8280,8280,8280,8280,0
|
||||
20250214,161300,269527350,8280,8280,8280,8280,0
|
||||
20250214,161200,269527350,8280,8280,8280,8280,304
|
||||
20250214,161100,269527350,8280,8280,8280,8280,0
|
||||
20250214,161000,269527350,8280,8280,8280,8280,0
|
||||
20250214,160900,269527350,8280,8280,8280,8280,0
|
||||
20250214,160800,269527350,8280,8280,8280,8280,0
|
||||
20250214,160700,269527350,8280,8280,8280,8280,0
|
||||
20250214,160600,269527350,8280,8280,8280,8280,0
|
||||
20250214,160500,269527350,8280,8280,8280,8280,0
|
||||
20250214,160400,269527350,8280,8280,8280,8280,0
|
||||
20250214,160300,269527350,8280,8280,8280,8280,0
|
||||
20250214,160200,269527350,8280,8280,8280,8280,0
|
||||
20250214,160100,269527350,8280,8280,8280,8280,0
|
||||
20250214,160000,269527350,8280,8280,8280,8280,0
|
||||
20250214,155900,269527350,8280,8280,8280,8280,0
|
||||
20250214,155800,269527350,8280,8280,8280,8280,0
|
||||
20250214,155700,269527350,8280,8280,8280,8280,0
|
||||
20250214,155600,269527350,8280,8280,8280,8280,0
|
||||
20250214,155500,269527350,8280,8280,8280,8280,0
|
||||
20250214,155400,269527350,8280,8280,8280,8280,0
|
||||
20250214,155300,269527350,8280,8280,8280,8280,0
|
||||
20250214,155200,269527350,8280,8280,8280,8280,0
|
||||
20250214,155100,269527350,8280,8280,8280,8280,0
|
||||
20250214,155000,269527350,8280,8280,8280,8280,0
|
||||
20250214,154900,269527350,8280,8280,8280,8280,0
|
||||
20250214,154800,269527350,8280,8280,8280,8280,0
|
||||
20250214,154700,269527350,8280,8280,8280,8280,0
|
||||
20250214,154600,269527350,8280,8280,8280,8280,0
|
||||
20250214,154500,269527350,8280,8280,8280,8280,0
|
||||
20250214,154400,269527350,8280,8280,8280,8280,0
|
||||
20250214,154300,269527350,8280,8280,8280,8280,0
|
||||
20250214,154200,269527350,8280,8280,8280,8280,304
|
||||
20250214,154100,269527350,8280,8280,8280,8280,0
|
||||
20250214,154000,269527350,8280,8280,8280,8280,0
|
||||
20250214,153900,269527350,8280,8280,8280,8280,0
|
||||
20250214,153800,269527350,8280,8280,8280,8280,0
|
||||
20250214,153700,269527350,8280,8280,8280,8280,0
|
||||
20250214,153600,269527350,8280,8280,8280,8280,0
|
||||
20250214,153500,269527350,8280,8280,8280,8280,0
|
||||
20250214,153400,269527350,8280,8280,8280,8280,0
|
||||
20250214,153300,269527350,8280,8280,8280,8280,0
|
||||
20250214,153200,269527350,8280,8280,8280,8280,0
|
||||
20250214,153100,269527350,8280,8280,8280,8280,0
|
||||
20250214,153000,269527350,8280,8280,8280,8280,304
|
||||
20250214,152900,267010230,8280,8280,8280,8280,0
|
||||
20250214,152800,267010230,8280,8280,8280,8280,0
|
||||
20250214,152700,267010230,8280,8280,8280,8280,0
|
||||
20250214,152600,267010230,8280,8280,8280,8280,0
|
||||
20250214,152500,267010230,8280,8280,8280,8280,0
|
||||
20250214,152400,267010230,8280,8280,8280,8280,0
|
||||
20250214,152300,267010230,8280,8280,8280,8280,0
|
||||
20250214,152200,267010230,8280,8280,8280,8280,0
|
||||
20250214,152100,267010230,8280,8280,8280,8280,0
|
||||
20250214,152000,267010230,8280,8280,8280,8280,0
|
||||
20250214,151900,267010230,8280,8290,8290,8280,74
|
||||
20250214,151800,266396880,8280,8280,8280,8270,517
|
||||
20250214,151700,262116270,8280,8280,8280,8280,347
|
||||
20250214,151600,259243110,8280,8270,8280,8270,98
|
||||
20250214,151500,258432590,8260,8270,8270,8260,438
|
||||
20250214,151400,254813250,8280,8270,8280,8270,303
|
||||
20250214,151300,252306460,8270,8270,8270,8270,44
|
||||
20250214,151200,251942580,8270,8270,8270,8260,29
|
||||
20250214,151100,251702760,8270,8270,8270,8270,36
|
||||
20250214,151000,251405040,8270,8260,8270,8260,40
|
||||
20250214,150900,251074250,8270,8270,8270,8270,43
|
||||
20250214,150800,250718640,8270,8270,8270,8270,56
|
||||
20250214,150700,250255520,8270,8270,8270,8260,44
|
||||
20250214,150600,249891650,8270,8270,8270,8270,33
|
||||
20250214,150500,249618740,8270,8280,8280,8270,71
|
||||
20250214,150400,249031380,8280,8280,8280,8280,33
|
||||
20250214,150300,248758140,8280,8280,8280,8280,20
|
||||
20250214,150200,248592540,8280,8270,8280,8270,38
|
||||
20250214,150100,248278080,8270,8270,8270,8270,33
|
||||
20250214,150000,248005170,8270,8260,8270,8260,287
|
||||
20250214,145900,245631690,8270,8270,8270,8270,4
|
||||
20250214,145800,245598610,8270,8270,8270,8270,2
|
||||
20250214,145700,245582070,8270,8270,8270,8260,5
|
||||
20250214,145600,245540730,8270,8270,8270,8270,3
|
||||
20250214,145500,245515920,8260,8270,8270,8260,9
|
||||
20250214,145400,245441500,8270,8270,8270,8270,9
|
||||
20250214,145300,245367070,8270,8270,8270,8270,24
|
||||
20250214,145200,245168590,8260,8270,8270,8260,53
|
||||
20250214,145100,244730290,8270,8270,8270,8270,10
|
||||
20250214,145000,244647590,8270,8260,8270,8260,6
|
||||
20250214,144900,244597980,8270,8270,8270,8270,4
|
||||
20250214,144800,244564900,8270,8260,8270,8260,4
|
||||
20250214,144700,244531830,8270,8270,8270,8270,7
|
||||
20250214,144600,244473940,8270,8260,8270,8260,25
|
||||
20250214,144500,244267210,8260,8270,8270,8260,121
|
||||
20250214,144400,243266550,8280,8280,8280,8280,9
|
||||
20250214,144300,243192030,8270,8270,8280,8270,23
|
||||
20250214,144200,243001790,8280,8280,8280,8280,8
|
||||
20250214,144100,242935550,8270,8280,8280,8270,20
|
||||
20250214,144000,242770140,8270,8280,8280,8270,2
|
||||
20250214,143900,242753590,8280,8280,8280,8280,0
|
||||
20250214,143800,242753590,8280,8270,8280,8270,2
|
||||
20250214,143700,242737040,8280,8280,8280,8280,0
|
||||
20250214,143600,242737040,8280,8280,8280,8280,1
|
||||
20250214,143500,242728760,8270,8270,8270,8270,1
|
||||
20250214,143400,242720490,8280,8280,8280,8280,2
|
||||
20250214,143300,242703930,8280,8270,8280,8270,6
|
||||
20250214,143200,242654260,8280,8280,8280,8280,10
|
||||
20250214,143100,242571460,8280,8280,8280,8280,25
|
||||
20250214,143000,242364460,8270,8280,8280,8270,62
|
||||
20250214,142900,241851110,8280,8280,8280,8280,3
|
||||
20250214,142800,241826270,8280,8280,8280,8280,7
|
||||
20250214,142700,241768310,8290,8290,8290,8290,1
|
||||
20250214,142600,241760020,8290,8280,8290,8280,3
|
||||
20250214,142500,241735160,8290,8290,8290,8290,4
|
||||
20250214,142400,241702000,8290,8290,8290,8290,10
|
||||
20250214,142300,241619100,8290,8280,8290,8280,26
|
||||
20250214,142200,241403570,8290,8290,8290,8290,61
|
||||
20250214,142100,240897880,8280,8270,8280,8270,154
|
||||
20250214,142000,239622770,8270,8270,8270,8270,0
|
||||
20250214,141900,239622770,8270,8270,8270,8270,0
|
||||
20250214,141800,239622770,8270,8270,8270,8270,1
|
||||
20250214,141700,239614500,8280,8280,8280,8280,0
|
||||
20250214,141600,239614500,8280,8280,8280,8280,1
|
||||
20250214,141500,239606220,8280,8280,8280,8280,0
|
||||
20250214,141400,239606220,8280,8280,8280,8280,0
|
||||
20250214,141300,239606220,8280,8280,8290,8280,1402
|
||||
20250214,141200,227993650,8290,8290,8290,8290,3
|
||||
20250214,141100,227968780,8280,8290,8290,8280,6
|
||||
20250214,141000,227919050,8290,8290,8290,8290,0
|
||||
20250214,140900,227919050,8290,8290,8290,8290,12
|
||||
20250214,140800,227819570,8280,8300,8300,8280,29
|
||||
20250214,140700,227578930,8300,8300,8300,8300,61
|
||||
20250214,140600,227072630,8290,8290,8290,8290,151
|
||||
20250214,140500,225820840,8290,8300,8300,8290,382
|
||||
20250214,140400,222653240,8290,8290,8290,8290,202
|
||||
20250214,140300,220978660,8290,8290,8290,8290,1
|
||||
20250214,140200,220970370,8280,8290,8290,8280,667
|
||||
20250214,140100,215445840,8290,8290,8290,8280,584
|
||||
20250214,140000,210608470,8290,8290,8290,8290,0
|
||||
20250214,135900,210608470,8290,8290,8290,8290,39
|
||||
20250214,135800,210285160,8290,8290,8290,8290,83
|
||||
20250214,135700,209597090,8300,8300,8300,8300,1
|
||||
20250214,135600,209588790,8290,8290,8290,8280,201
|
||||
20250214,135500,207924390,8290,8290,8290,8290,0
|
||||
20250214,135400,207924390,8290,8290,8290,8290,1
|
||||
20250214,135300,207916100,8290,8290,8290,8290,0
|
||||
20250214,135200,207916100,8290,8290,8290,8290,0
|
||||
20250214,135100,207916100,8290,8300,8300,8290,29
|
||||
20250214,135000,207675410,8300,8300,8300,8300,0
|
||||
20250214,134900,207675410,8300,8300,8300,8300,1
|
||||
20250214,134800,207667110,8310,8310,8310,8310,0
|
||||
20250214,134700,207667110,8310,8310,8310,8310,1
|
||||
20250214,134600,207658800,8300,8300,8300,8300,1
|
||||
20250214,134500,207650500,8300,8300,8300,8300,75
|
||||
20250214,134400,207028000,8290,8300,8300,8290,8
|
||||
20250214,134300,206961610,8300,8300,8300,8300,0
|
||||
20250214,134200,206961610,8300,8300,8300,8300,60
|
||||
20250214,134100,206463610,8300,8300,8300,8300,1
|
||||
20250214,134000,206455310,8300,8310,8310,8300,106
|
||||
20250214,133900,205575500,8300,8310,8310,8300,3
|
||||
20250214,133800,205550580,8310,8310,8310,8310,6
|
||||
20250214,133700,205500720,8310,8310,8310,8310,12
|
||||
20250214,133600,205401000,8330,8320,8330,8310,3
|
||||
20250214,133500,205376040,8330,8320,8330,8320,2
|
||||
20250214,133400,205359390,8330,8320,8330,8320,2
|
||||
20250214,133300,205342740,8330,8330,8330,8330,1
|
||||
20250214,133200,205334410,8320,8320,8320,8320,1
|
||||
20250214,133100,205326090,8330,8330,8330,8330,2
|
||||
20250214,133000,205309430,8320,8320,8320,8320,0
|
||||
20250214,132900,205309430,8320,8330,8330,8320,2
|
||||
20250214,132800,205292780,8330,8330,8330,8330,2
|
||||
20250214,132700,205276120,8320,8320,8320,8320,4
|
||||
20250214,132600,205242840,8330,8330,8330,8330,0
|
||||
20250214,132500,205242840,8330,8320,8330,8320,19
|
||||
20250214,132400,205084750,8330,8320,8330,8320,44
|
||||
20250214,132300,204718660,8330,8320,8330,8320,107
|
||||
20250214,132200,203828410,8310,8310,8310,8310,1
|
||||
20250214,132100,203820100,8320,8320,8320,8320,0
|
||||
20250214,132000,203820100,8320,8320,8320,8320,1
|
||||
20250214,131900,203811780,8320,8320,8320,8320,1
|
||||
20250214,131800,203803460,8340,8340,8340,8320,5
|
||||
20250214,131700,203761790,8320,8310,8320,8310,2
|
||||
20250214,131600,203745160,8330,8320,8330,8320,7
|
||||
20250214,131500,203686870,8320,8320,8320,8320,0
|
||||
20250214,131400,203686870,8320,8340,8340,8320,568
|
||||
20250214,131300,198955980,8340,8330,8340,8330,12
|
||||
20250214,131200,198856010,8330,8330,8330,8330,1
|
||||
20250214,131100,198847680,8320,8320,8320,8320,10
|
||||
20250214,131000,198764480,8340,8310,8340,8310,185
|
||||
20250214,130900,197222250,8340,8320,8340,8320,401
|
||||
20250214,130800,193881390,8300,8300,8300,8300,483
|
||||
20250214,130700,189872490,8280,8280,8280,8280,1
|
||||
20250214,130600,189864210,8300,8300,8300,8300,0
|
||||
20250214,130500,189864210,8300,8280,8300,8280,207
|
||||
20250214,130400,188146210,8280,8280,8280,8280,0
|
||||
20250214,130300,188146210,8280,8280,8280,8280,0
|
||||
20250214,130200,188146210,8280,8280,8280,8280,1
|
||||
20250214,130100,188137930,8300,8300,8300,8300,0
|
||||
20250214,130000,188137930,8300,8290,8300,8290,1744
|
||||
20250214,125900,173672740,8270,8270,8270,8270,0
|
||||
20250214,125800,173672740,8270,8270,8270,8270,0
|
||||
20250214,125700,173672740,8270,8270,8270,8270,1
|
||||
20250214,125600,173664470,8270,8270,8270,8270,0
|
||||
20250214,125500,173664470,8270,8270,8270,8270,1
|
||||
20250214,125400,173656200,8280,8280,8280,8280,552
|
||||
20250214,125300,169085640,8260,8260,8260,8260,0
|
||||
20250214,125200,169085640,8260,8260,8260,8260,1
|
||||
20250214,125100,169077380,8260,8260,8260,8260,0
|
||||
20250214,125000,169077380,8260,8260,8260,8260,1
|
||||
20250214,124900,169069120,8280,8280,8280,8280,5
|
||||
20250214,124800,169027720,8280,8260,8280,8260,251
|
||||
20250214,124700,166949460,8280,8280,8280,8280,0
|
||||
20250214,124600,166949460,8280,8280,8280,8280,0
|
||||
20250214,124500,166949460,8280,8260,8280,8260,2
|
||||
20250214,124400,166932920,8260,8260,8260,8260,100
|
||||
20250214,124300,166106920,8240,8240,8240,8240,1
|
||||
20250214,124200,166098680,8270,8270,8270,8270,1
|
||||
20250214,124100,166090410,8240,8240,8240,8240,0
|
||||
20250214,124000,166090410,8240,8240,8240,8240,1
|
||||
20250214,123900,166082170,8240,8240,8240,8240,0
|
||||
20250214,123800,166082170,8240,8240,8240,8240,1
|
||||
20250214,123700,166073930,8240,8240,8240,8240,0
|
||||
20250214,123600,166073930,8240,8240,8240,8240,0
|
||||
20250214,123500,166073930,8240,8260,8260,8240,4326
|
||||
20250214,123400,130380990,8250,8250,8250,8250,0
|
||||
20250214,123300,130380990,8250,8250,8250,8250,1
|
||||
20250214,123200,130372740,8280,8280,8280,8280,1
|
||||
20250214,123100,130364460,8280,8280,8280,8280,15
|
||||
20250214,123000,130240260,8250,8260,8260,8250,26
|
||||
20250214,122900,130025510,8250,8250,8250,8250,0
|
||||
20250214,122800,130025510,8250,8250,8250,8250,1
|
||||
20250214,122700,130017260,8260,8260,8260,8260,196
|
||||
20250214,122600,128398300,8240,8240,8240,8240,0
|
||||
20250214,122500,128398300,8240,8240,8240,8240,1
|
||||
20250214,122400,128390060,8240,8240,8240,8240,0
|
||||
20250214,122300,128390060,8240,8240,8240,8240,1
|
||||
20250214,122200,128381820,8240,8240,8240,8240,0
|
||||
20250214,122100,128381820,8240,8240,8240,8240,1
|
||||
20250214,122000,128373580,8260,8250,8260,8250,2
|
||||
20250214,121900,128357070,8230,8230,8230,8230,0
|
||||
20250214,121800,128357070,8230,8230,8230,8230,1
|
||||
20250214,121700,128348840,8230,8230,8230,8230,0
|
||||
20250214,121600,128348840,8230,8230,8230,8230,1
|
||||
20250214,121500,128340610,8250,8250,8250,8250,0
|
||||
20250214,121400,128340610,8250,8250,8250,8250,25
|
||||
20250214,121300,128134360,8240,8230,8240,8220,1720
|
||||
20250214,121200,113970630,8230,8230,8230,8230,98
|
||||
20250214,121100,113164090,8220,8230,8230,8220,2
|
||||
20250214,121000,113147640,8210,8210,8210,8210,0
|
||||
20250214,120900,113147640,8210,8210,8210,8210,0
|
||||
20250214,120800,113147640,8210,8230,8230,8210,2871
|
||||
20250214,120700,89543950,8230,8230,8230,8230,582
|
||||
20250214,120600,84754090,8220,8220,8220,8220,1
|
||||
20250214,120500,84745870,8220,8220,8220,8220,0
|
||||
20250214,120400,84745870,8220,8220,8220,8220,1
|
||||
20250214,120300,84737650,8230,8230,8230,8230,0
|
||||
20250214,120200,84737650,8230,8230,8230,8230,0
|
||||
20250214,120100,84737650,8230,8220,8230,8220,202
|
||||
20250214,120000,83075200,8220,8220,8220,8220,0
|
||||
20250214,115900,83075200,8220,8220,8220,8220,1
|
||||
20250214,115800,83066980,8230,8230,8230,8230,1
|
||||
20250214,115700,83058750,8220,8220,8220,8220,0
|
||||
20250214,115600,83058750,8220,8220,8220,8220,1
|
||||
20250214,115500,83050530,8220,8220,8220,8220,1
|
||||
20250214,115400,83042310,8220,8220,8220,8220,1
|
||||
20250214,115300,83034090,8230,8230,8230,8230,0
|
||||
20250214,115200,83034090,8230,8230,8230,8230,1
|
||||
20250214,115100,83025860,8220,8220,8220,8220,501
|
||||
20250214,115000,78907640,8220,8220,8220,8220,0
|
||||
20250214,114900,78907640,8220,8230,8230,8220,2
|
||||
20250214,114800,78891190,8220,8220,8220,8220,0
|
||||
20250214,114700,78891190,8220,8220,8220,8220,1
|
||||
20250214,114600,78882970,8220,8220,8220,8220,500
|
||||
20250214,114500,74772970,8220,8220,8220,8220,0
|
||||
20250214,114400,74772970,8220,8220,8220,8220,2
|
||||
20250214,114300,74756530,8230,8230,8230,8230,100
|
||||
20250214,114200,73933530,8230,8220,8230,8220,2
|
||||
20250214,114100,73917080,8220,8220,8220,8220,0
|
||||
20250214,114000,73917080,8220,8220,8220,8220,0
|
||||
20250214,113900,73917080,8220,8220,8220,8220,1
|
||||
20250214,113800,73908860,8220,8220,8220,8220,0
|
||||
20250214,113700,73908860,8220,8220,8220,8220,1
|
||||
20250214,113600,73900640,8220,8220,8220,8220,0
|
||||
20250214,113500,73900640,8220,8220,8220,8220,0
|
||||
20250214,113400,73900640,8220,8230,8230,8220,299
|
||||
20250214,113300,71439880,8220,8220,8220,8220,0
|
||||
20250214,113200,71439880,8220,8220,8220,8220,1
|
||||
20250214,113100,71431660,8220,8220,8220,8220,0
|
||||
20250214,113000,71431660,8220,8220,8220,8220,0
|
||||
20250214,112900,71431660,8220,8230,8230,8220,252
|
||||
20250214,112800,69357710,8230,8230,8230,8230,0
|
||||
20250214,112700,69357710,8230,8230,8230,8230,1
|
||||
20250214,112600,69349480,8240,8240,8240,8240,0
|
||||
20250214,112500,69349480,8240,8230,8240,8230,2
|
||||
20250214,112400,69333010,8230,8230,8230,8230,110
|
||||
20250214,112300,68427710,8230,8230,8230,8230,0
|
||||
20250214,112200,68427710,8230,8230,8230,8230,1
|
||||
20250214,112100,68419480,8230,8230,8230,8230,0
|
||||
20250214,112000,68419480,8230,8230,8230,8230,1
|
||||
20250214,111900,68411250,8230,8230,8230,8230,0
|
||||
20250214,111800,68411250,8230,8230,8230,8230,0
|
||||
20250214,111700,68411250,8230,8230,8230,8230,1
|
||||
20250214,111600,68403020,8230,8240,8240,8230,3
|
||||
20250214,111500,68378320,8230,8230,8230,8230,1
|
||||
20250214,111400,68370090,8240,8240,8240,8240,2
|
||||
20250214,111300,68353610,8230,8230,8230,8230,0
|
||||
20250214,111200,68353610,8230,8230,8230,8230,1
|
||||
20250214,111100,68345380,8230,8230,8230,8230,0
|
||||
20250214,111000,68345380,8230,8230,8230,8230,1
|
||||
20250214,110900,68337150,8230,8230,8230,8230,0
|
||||
20250214,110800,68337150,8230,8230,8230,8230,1
|
||||
20250214,110700,68328920,8230,8230,8230,8230,0
|
||||
20250214,110600,68328920,8230,8230,8230,8230,0
|
||||
20250214,110500,68328920,8230,8230,8230,8230,1
|
||||
20250214,110400,68320690,8240,8230,8240,8230,382
|
||||
20250214,110300,65173180,8230,8230,8230,8230,1
|
||||
20250214,110200,65164950,8240,8240,8240,8240,34
|
||||
20250214,110100,64884790,8240,8240,8240,8240,18
|
||||
20250214,110000,64736470,8230,8240,8240,8230,37
|
||||
20250214,105900,64431600,8230,8230,8230,8230,211
|
||||
20250214,105800,62695070,8230,8230,8230,8230,1
|
||||
20250214,105700,62686840,8240,8240,8240,8240,6
|
||||
20250214,105600,62637400,8230,8230,8230,8230,0
|
||||
20250214,105500,62637400,8230,8240,8240,8230,2
|
||||
20250214,105400,62620930,8240,8240,8240,8240,0
|
||||
20250214,105300,62620930,8240,8230,8240,8230,11
|
||||
20250214,105200,62530300,8240,8240,8240,8240,600
|
||||
20250214,105100,57586300,8230,8230,8230,8230,21
|
||||
20250214,105000,57413470,8240,8240,8240,8240,0
|
||||
20250214,104900,57413470,8240,8240,8240,8240,1
|
||||
20250214,104800,57405230,8220,8220,8220,8220,1
|
||||
20250214,104700,57397010,8220,8220,8220,8220,0
|
||||
20250214,104600,57397010,8220,8220,8220,8220,8
|
||||
20250214,104500,57331250,8220,8220,8220,8220,0
|
||||
20250214,104400,57331250,8220,8220,8220,8220,0
|
||||
20250214,104300,57331250,8220,8220,8220,8220,1
|
||||
20250214,104200,57323030,8220,8220,8220,8220,0
|
||||
20250214,104100,57323030,8220,8220,8220,8220,1
|
||||
20250214,104000,57314810,8220,8220,8220,8220,0
|
||||
20250214,103900,57314810,8220,8220,8220,8220,0
|
||||
20250214,103800,57314810,8220,8220,8220,8220,1
|
||||
20250214,103700,57306590,8220,8220,8220,8220,0
|
||||
20250214,103600,57306590,8220,8220,8220,8220,1
|
||||
20250214,103500,57298370,8240,8240,8240,8240,3
|
||||
20250214,103400,57273650,8240,8220,8240,8220,2
|
||||
20250214,103300,57257190,8220,8220,8220,8220,1700
|
||||
20250214,103200,43283190,8220,8220,8220,8220,0
|
||||
20250214,103100,43283190,8220,8220,8220,8220,1
|
||||
20250214,103000,43274970,8220,8220,8220,8220,0
|
||||
20250214,102900,43274970,8220,8220,8220,8220,1
|
||||
20250214,102800,43266750,8240,8240,8240,8240,10
|
||||
20250214,102700,43184350,8220,8220,8220,8220,0
|
||||
20250214,102600,43184350,8220,8230,8230,8220,16
|
||||
20250214,102500,43052680,8240,8240,8240,8240,0
|
||||
20250214,102400,43052680,8240,8240,8240,8230,464
|
||||
20250214,102300,39233550,8250,8250,8250,8250,0
|
||||
20250214,102200,39233550,8250,8250,8250,8250,2
|
||||
20250214,102100,39217050,8240,8250,8250,8240,3
|
||||
20250214,102000,39192310,8250,8250,8250,8250,5
|
||||
20250214,101900,39151060,8250,8250,8250,8250,3
|
||||
20250214,101800,39126310,8250,8250,8250,8250,5
|
||||
20250214,101700,39085060,8250,8250,8250,8250,0
|
||||
20250214,101600,39085060,8250,8250,8250,8250,0
|
||||
20250214,101500,39085060,8250,8250,8250,8250,0
|
||||
20250214,101400,39085060,8250,8250,8250,8250,50
|
||||
20250214,101300,38672560,8250,8250,8250,8250,0
|
||||
20250214,101200,38672560,8250,8250,8250,8250,0
|
||||
20250214,101100,38672560,8250,8250,8250,8250,2
|
||||
20250214,101000,38656060,8250,8250,8250,8250,3
|
||||
20250214,100900,38631310,8240,8240,8240,8240,1
|
||||
20250214,100800,38623070,8230,8230,8230,8230,30
|
||||
20250214,100700,38376170,8250,8250,8250,8250,0
|
||||
20250214,100600,38376170,8250,8250,8250,8250,0
|
||||
20250214,100500,38376170,8250,8250,8250,8250,0
|
||||
20250214,100400,38376170,8250,8250,8250,8250,0
|
||||
20250214,100300,38376170,8250,8250,8250,8250,0
|
||||
20250214,100200,38376170,8250,8250,8250,8250,0
|
||||
20250214,100100,38376170,8250,8260,8260,8250,65
|
||||
20250214,100000,37839910,8260,8260,8260,8260,0
|
||||
20250214,095900,37839910,8260,8260,8260,8260,0
|
||||
20250214,095800,37839910,8260,8260,8260,8260,0
|
||||
20250214,095700,37839910,8260,8260,8260,8260,0
|
||||
20250214,095600,37839910,8260,8260,8260,8260,0
|
||||
20250214,095500,37839910,8260,8260,8260,8260,0
|
||||
20250214,095400,37839910,8260,8260,8260,8260,5
|
||||
20250214,095300,37798610,8250,8250,8250,8250,0
|
||||
20250214,095200,37798610,8250,8250,8250,8250,0
|
||||
20250214,095100,37798610,8250,8250,8250,8250,892
|
||||
20250214,095000,30439610,8260,8260,8260,8260,0
|
||||
20250214,094900,30439610,8260,8260,8260,8260,0
|
||||
20250214,094800,30439610,8260,8260,8260,8260,50
|
||||
20250214,094700,30026610,8260,8260,8260,8260,0
|
||||
20250214,094600,30026610,8260,8260,8260,8260,0
|
||||
20250214,094500,30026610,8260,8260,8260,8260,3
|
||||
20250214,094400,30001830,8270,8280,8280,8240,645
|
||||
20250214,094300,24685770,8240,8270,8270,8240,680
|
||||
20250214,094200,19076200,8260,8260,8260,8260,0
|
||||
20250214,094100,19076200,8260,8260,8290,8260,6
|
||||
20250214,094000,19026610,8250,8250,8250,8250,51
|
||||
20250214,093900,18605860,8260,8280,8280,8260,591
|
||||
20250214,093800,13724100,8290,8290,8290,8290,0
|
||||
20250214,093700,13724100,8290,8290,8290,8290,1
|
||||
20250214,093600,13715810,8290,8290,8290,8290,0
|
||||
20250214,093500,13715810,8290,8290,8290,8290,0
|
||||
20250214,093400,13715810,8290,8290,8290,8290,2
|
||||
20250214,093300,13699230,8290,8290,8290,8290,2
|
||||
20250214,093200,13682650,8290,8290,8290,8290,0
|
||||
20250214,093100,13682650,8290,8290,8290,8290,3
|
||||
20250214,093000,13657780,8280,8280,8280,8280,0
|
||||
20250214,092900,13657780,8280,8280,8280,8280,0
|
||||
20250214,092800,13657780,8280,8280,8280,8280,0
|
||||
20250214,092700,13657780,8280,8280,8280,8280,0
|
||||
20250214,092600,13657780,8280,8280,8280,8280,0
|
||||
20250214,092500,13657780,8280,8290,8290,8270,174
|
||||
20250214,092400,12218650,8270,8270,8270,8270,40
|
||||
20250214,092300,11887850,8290,8290,8290,8290,1
|
||||
20250214,092200,11879560,8300,8300,8300,8300,0
|
||||
20250214,092100,11879560,8300,8290,8300,8290,2
|
||||
20250214,092000,11862970,8300,8280,8300,8280,221
|
||||
20250214,091900,10031370,8290,8270,8290,8270,51
|
||||
20250214,091800,9609580,8260,8260,8260,8260,0
|
||||
20250214,091700,9609580,8260,8260,8260,8260,0
|
||||
20250214,091600,9609580,8260,8260,8260,8260,0
|
||||
20250214,091500,9609580,8260,8260,8260,8260,10
|
||||
20250214,091400,9526980,8260,8260,8260,8260,50
|
||||
20250214,091300,9113980,8260,8260,8260,8260,363
|
||||
20250214,091200,6115600,8260,8260,8260,8260,0
|
||||
20250214,091100,6115600,8260,8260,8260,8260,193
|
||||
20250214,091000,4521420,8260,8260,8260,8260,0
|
||||
20250214,090900,4521420,8260,8260,8260,8260,122
|
||||
20250214,090800,3513700,8260,8260,8260,8260,40
|
||||
20250214,090700,3183300,8260,8260,8260,8260,1
|
||||
20250214,090600,3175040,8260,8260,8260,8260,0
|
||||
20250214,090500,3175040,8260,8260,8260,8260,0
|
||||
20250214,090400,3175040,8260,8260,8260,8260,59
|
||||
20250214,090300,2687700,8260,8260,8260,8260,20
|
||||
20250214,090200,2522500,8270,8270,8270,8270,0
|
||||
20250214,090100,2522500,8270,8270,8270,8270,300
|
||||
20250214,090000,41500,8300,8300,8300,8300,5
|
||||
|
Reference in New Issue
Block a user