Update 2025-02-14 2854 candle_min
This commit is contained in:
618
032750/min/candle-20250214.csv
Normal file
618
032750/min/candle-20250214.csv
Normal file
@@ -0,0 +1,618 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,191600,623203385,4120,4120,4120,4120,2104
|
||||
20250214,191500,623203385,4120,4120,4120,4120,0
|
||||
20250214,191400,623203385,4120,4120,4120,4120,0
|
||||
20250214,191300,623203385,4120,4120,4120,4120,0
|
||||
20250214,191200,623203385,4120,4120,4120,4120,0
|
||||
20250214,191100,623203385,4120,4120,4120,4120,0
|
||||
20250214,191000,623203385,4120,4120,4120,4120,0
|
||||
20250214,190900,623203385,4120,4120,4120,4120,0
|
||||
20250214,190800,623203385,4120,4120,4120,4120,0
|
||||
20250214,190700,623203385,4120,4120,4120,4120,0
|
||||
20250214,190600,623203385,4120,4120,4120,4120,0
|
||||
20250214,190500,623203385,4120,4120,4120,4120,0
|
||||
20250214,190400,623203385,4120,4120,4120,4120,0
|
||||
20250214,190300,623203385,4120,4120,4120,4120,0
|
||||
20250214,190200,623203385,4120,4120,4120,4120,0
|
||||
20250214,190100,623203385,4120,4120,4120,4120,0
|
||||
20250214,190000,623203385,4120,4120,4120,4120,0
|
||||
20250214,185900,623203385,4120,4120,4120,4120,0
|
||||
20250214,185800,623203385,4120,4120,4120,4120,0
|
||||
20250214,185700,623203385,4120,4120,4120,4120,0
|
||||
20250214,185600,623203385,4120,4120,4120,4120,0
|
||||
20250214,185500,623203385,4120,4120,4120,4120,0
|
||||
20250214,185400,623203385,4120,4120,4120,4120,0
|
||||
20250214,185300,623203385,4120,4120,4120,4120,0
|
||||
20250214,185200,623203385,4120,4120,4120,4120,0
|
||||
20250214,185100,623203385,4120,4120,4120,4120,0
|
||||
20250214,185000,623203385,4120,4120,4120,4120,0
|
||||
20250214,184900,623203385,4120,4120,4120,4120,0
|
||||
20250214,184800,623203385,4120,4120,4120,4120,0
|
||||
20250214,184700,623203385,4120,4120,4120,4120,0
|
||||
20250214,184600,623203385,4120,4120,4120,4120,2104
|
||||
20250214,184500,623203385,4120,4120,4120,4120,0
|
||||
20250214,184400,623203385,4120,4120,4120,4120,0
|
||||
20250214,184300,623203385,4120,4120,4120,4120,0
|
||||
20250214,184200,623203385,4120,4120,4120,4120,0
|
||||
20250214,184100,623203385,4120,4120,4120,4120,0
|
||||
20250214,184000,623203385,4120,4120,4120,4120,0
|
||||
20250214,183900,623203385,4120,4120,4120,4120,0
|
||||
20250214,183800,623203385,4120,4120,4120,4120,0
|
||||
20250214,183700,623203385,4120,4120,4120,4120,0
|
||||
20250214,183600,623203385,4120,4120,4120,4120,0
|
||||
20250214,183500,623203385,4120,4120,4120,4120,0
|
||||
20250214,183400,623203385,4120,4120,4120,4120,0
|
||||
20250214,183300,623203385,4120,4120,4120,4120,0
|
||||
20250214,183200,623203385,4120,4120,4120,4120,0
|
||||
20250214,183100,623203385,4120,4120,4120,4120,0
|
||||
20250214,183000,623203385,4120,4120,4120,4120,0
|
||||
20250214,182900,623203385,4120,4120,4120,4120,0
|
||||
20250214,182800,623203385,4120,4120,4120,4120,0
|
||||
20250214,182700,623203385,4120,4120,4120,4120,0
|
||||
20250214,182600,623203385,4120,4120,4120,4120,0
|
||||
20250214,182500,623203385,4120,4120,4120,4120,0
|
||||
20250214,182400,623203385,4120,4120,4120,4120,0
|
||||
20250214,182300,623203385,4120,4120,4120,4120,0
|
||||
20250214,182200,623203385,4120,4120,4120,4120,0
|
||||
20250214,182100,623203385,4120,4120,4120,4120,0
|
||||
20250214,182000,623203385,4120,4120,4120,4120,0
|
||||
20250214,181900,623203385,4120,4120,4120,4120,0
|
||||
20250214,181800,623203385,4120,4120,4120,4120,0
|
||||
20250214,181700,623203385,4120,4120,4120,4120,0
|
||||
20250214,181600,623203385,4120,4120,4120,4120,2104
|
||||
20250214,181500,623203385,4120,4120,4120,4120,0
|
||||
20250214,181400,623203385,4120,4120,4120,4120,0
|
||||
20250214,181300,623203385,4120,4120,4120,4120,0
|
||||
20250214,181200,623203385,4120,4120,4120,4120,0
|
||||
20250214,181100,623203385,4120,4120,4120,4120,0
|
||||
20250214,181000,623203385,4120,4120,4120,4120,0
|
||||
20250214,180900,623203385,4120,4120,4120,4120,0
|
||||
20250214,180800,623203385,4120,4120,4120,4120,0
|
||||
20250214,180700,623203385,4120,4120,4120,4120,0
|
||||
20250214,180600,623203385,4120,4120,4120,4120,0
|
||||
20250214,180500,623203385,4120,4120,4120,4120,0
|
||||
20250214,180400,623203385,4120,4120,4120,4120,0
|
||||
20250214,180300,623203385,4120,4120,4120,4120,0
|
||||
20250214,180200,623203385,4120,4120,4120,4120,0
|
||||
20250214,180100,623203385,4120,4120,4120,4120,0
|
||||
20250214,180000,623203385,4120,4120,4120,4120,0
|
||||
20250214,175900,623203385,4120,4120,4120,4120,0
|
||||
20250214,175800,623203385,4120,4120,4120,4120,0
|
||||
20250214,175700,623203385,4120,4120,4120,4120,0
|
||||
20250214,175600,623203385,4120,4120,4120,4120,0
|
||||
20250214,175500,623203385,4120,4120,4120,4120,0
|
||||
20250214,175400,623203385,4120,4120,4120,4120,0
|
||||
20250214,175300,623203385,4120,4120,4120,4120,0
|
||||
20250214,175200,623203385,4120,4120,4120,4120,0
|
||||
20250214,175100,623203385,4120,4120,4120,4120,0
|
||||
20250214,175000,623203385,4120,4120,4120,4120,0
|
||||
20250214,174900,623203385,4120,4120,4120,4120,0
|
||||
20250214,174800,623203385,4120,4120,4120,4120,0
|
||||
20250214,174700,623203385,4120,4120,4120,4120,0
|
||||
20250214,174600,623203385,4120,4120,4120,4120,2104
|
||||
20250214,174500,623203385,4120,4120,4120,4120,0
|
||||
20250214,174400,623203385,4120,4120,4120,4120,0
|
||||
20250214,174300,623203385,4120,4120,4120,4120,0
|
||||
20250214,174200,623203385,4120,4120,4120,4120,0
|
||||
20250214,174100,623203385,4120,4120,4120,4120,0
|
||||
20250214,174000,623203385,4120,4120,4120,4120,0
|
||||
20250214,173900,623203385,4120,4120,4120,4120,0
|
||||
20250214,173800,623203385,4120,4120,4120,4120,0
|
||||
20250214,173700,623203385,4120,4120,4120,4120,0
|
||||
20250214,173600,623203385,4120,4120,4120,4120,0
|
||||
20250214,173500,623203385,4120,4120,4120,4120,0
|
||||
20250214,173400,623203385,4120,4120,4120,4120,0
|
||||
20250214,173300,623203385,4120,4120,4120,4120,0
|
||||
20250214,173200,623203385,4120,4120,4120,4120,0
|
||||
20250214,173100,623203385,4120,4120,4120,4120,0
|
||||
20250214,173000,623203385,4120,4120,4120,4120,0
|
||||
20250214,172900,623203385,4120,4120,4120,4120,0
|
||||
20250214,172800,623203385,4120,4120,4120,4120,0
|
||||
20250214,172700,623203385,4120,4120,4120,4120,0
|
||||
20250214,172600,623203385,4120,4120,4120,4120,0
|
||||
20250214,172500,623203385,4120,4120,4120,4120,0
|
||||
20250214,172400,623203385,4120,4120,4120,4120,0
|
||||
20250214,172300,623203385,4120,4120,4120,4120,0
|
||||
20250214,172200,623203385,4120,4120,4120,4120,0
|
||||
20250214,172100,623203385,4120,4120,4120,4120,0
|
||||
20250214,172000,623203385,4120,4120,4120,4120,0
|
||||
20250214,171900,623203385,4120,4120,4120,4120,0
|
||||
20250214,171800,623203385,4120,4120,4120,4120,0
|
||||
20250214,171700,623203385,4120,4120,4120,4120,0
|
||||
20250214,171600,623203385,4120,4120,4120,4120,2104
|
||||
20250214,171500,623203385,4120,4120,4120,4120,0
|
||||
20250214,171400,623203385,4120,4120,4120,4120,0
|
||||
20250214,171300,623203385,4120,4120,4120,4120,0
|
||||
20250214,171200,623203385,4120,4120,4120,4120,0
|
||||
20250214,171100,623203385,4120,4120,4120,4120,0
|
||||
20250214,171000,623203385,4120,4120,4120,4120,0
|
||||
20250214,170900,623203385,4120,4120,4120,4120,0
|
||||
20250214,170800,623203385,4120,4120,4120,4120,0
|
||||
20250214,170700,623203385,4120,4120,4120,4120,0
|
||||
20250214,170600,623203385,4120,4120,4120,4120,0
|
||||
20250214,170500,623203385,4120,4120,4120,4120,0
|
||||
20250214,170400,623203385,4120,4120,4120,4120,0
|
||||
20250214,170300,623203385,4120,4120,4120,4120,0
|
||||
20250214,170200,623203385,4120,4120,4120,4120,0
|
||||
20250214,170100,623203385,4120,4120,4120,4120,0
|
||||
20250214,170000,623203385,4120,4120,4120,4120,0
|
||||
20250214,165900,623203385,4120,4120,4120,4120,0
|
||||
20250214,165800,623203385,4120,4120,4120,4120,0
|
||||
20250214,165700,623203385,4120,4120,4120,4120,0
|
||||
20250214,165600,623203385,4120,4120,4120,4120,0
|
||||
20250214,165500,623203385,4120,4120,4120,4120,0
|
||||
20250214,165400,623203385,4120,4120,4120,4120,0
|
||||
20250214,165300,623203385,4120,4120,4120,4120,0
|
||||
20250214,165200,623203385,4120,4120,4120,4120,0
|
||||
20250214,165100,623203385,4120,4120,4120,4120,0
|
||||
20250214,165000,623203385,4120,4120,4120,4120,0
|
||||
20250214,164900,623203385,4120,4120,4120,4120,0
|
||||
20250214,164800,623203385,4120,4120,4120,4120,0
|
||||
20250214,164700,623203385,4120,4120,4120,4120,0
|
||||
20250214,164600,623203385,4120,4120,4120,4120,2104
|
||||
20250214,164500,623203385,4120,4120,4120,4120,0
|
||||
20250214,164400,623203385,4120,4120,4120,4120,0
|
||||
20250214,164300,623203385,4120,4120,4120,4120,0
|
||||
20250214,164200,623203385,4120,4120,4120,4120,0
|
||||
20250214,164100,623203385,4120,4120,4120,4120,0
|
||||
20250214,164000,623203385,4120,4120,4120,4120,0
|
||||
20250214,163900,623203385,4120,4120,4120,4120,0
|
||||
20250214,163800,623203385,4120,4120,4120,4120,0
|
||||
20250214,163700,623203385,4120,4120,4120,4120,0
|
||||
20250214,163600,623203385,4120,4120,4120,4120,0
|
||||
20250214,163500,623203385,4120,4120,4120,4120,0
|
||||
20250214,163400,623203385,4120,4120,4120,4120,0
|
||||
20250214,163300,623203385,4120,4120,4120,4120,0
|
||||
20250214,163200,623203385,4120,4120,4120,4120,0
|
||||
20250214,163100,623203385,4120,4120,4120,4120,0
|
||||
20250214,163000,623203385,4120,4120,4120,4120,0
|
||||
20250214,162900,623203385,4120,4120,4120,4120,0
|
||||
20250214,162800,623203385,4120,4120,4120,4120,0
|
||||
20250214,162700,623203385,4120,4120,4120,4120,0
|
||||
20250214,162600,623203385,4120,4120,4120,4120,0
|
||||
20250214,162500,623203385,4120,4120,4120,4120,0
|
||||
20250214,162400,623203385,4120,4120,4120,4120,0
|
||||
20250214,162300,623203385,4120,4120,4120,4120,0
|
||||
20250214,162200,623203385,4120,4120,4120,4120,0
|
||||
20250214,162100,623203385,4120,4120,4120,4120,0
|
||||
20250214,162000,623203385,4120,4120,4120,4120,0
|
||||
20250214,161900,623203385,4120,4120,4120,4120,0
|
||||
20250214,161800,623203385,4120,4120,4120,4120,0
|
||||
20250214,161700,623203385,4120,4120,4120,4120,0
|
||||
20250214,161600,623203385,4120,4120,4120,4120,2104
|
||||
20250214,161500,623203385,4120,4120,4120,4120,0
|
||||
20250214,161400,623203385,4120,4120,4120,4120,0
|
||||
20250214,161300,623203385,4120,4120,4120,4120,0
|
||||
20250214,161200,623203385,4120,4120,4120,4120,0
|
||||
20250214,161100,623203385,4120,4120,4120,4120,0
|
||||
20250214,161000,623203385,4120,4120,4120,4120,0
|
||||
20250214,160900,623203385,4120,4120,4120,4120,0
|
||||
20250214,160800,623203385,4120,4120,4120,4120,0
|
||||
20250214,160700,623203385,4120,4120,4120,4120,0
|
||||
20250214,160600,623203385,4120,4120,4120,4120,0
|
||||
20250214,160500,623203385,4120,4120,4120,4120,0
|
||||
20250214,160400,623203385,4120,4120,4120,4120,0
|
||||
20250214,160300,623203385,4120,4120,4120,4120,0
|
||||
20250214,160200,623203385,4120,4120,4120,4120,0
|
||||
20250214,160100,623203385,4120,4120,4120,4120,0
|
||||
20250214,160000,623203385,4120,4120,4120,4120,0
|
||||
20250214,155900,623203385,4120,4120,4120,4120,0
|
||||
20250214,155800,623203385,4120,4120,4120,4120,0
|
||||
20250214,155700,623203385,4120,4120,4120,4120,0
|
||||
20250214,155600,623203385,4120,4120,4120,4120,0
|
||||
20250214,155500,623203385,4120,4120,4120,4120,0
|
||||
20250214,155400,623203385,4120,4120,4120,4120,0
|
||||
20250214,155300,623203385,4120,4120,4120,4120,0
|
||||
20250214,155200,623203385,4120,4120,4120,4120,0
|
||||
20250214,155100,623203385,4120,4120,4120,4120,0
|
||||
20250214,155000,623203385,4120,4120,4120,4120,0
|
||||
20250214,154900,623203385,4120,4120,4120,4120,0
|
||||
20250214,154800,623203385,4120,4120,4120,4120,0
|
||||
20250214,154700,623203385,4120,4120,4120,4120,0
|
||||
20250214,154600,623203385,4120,4120,4120,4120,2104
|
||||
20250214,154500,623203385,4120,4120,4120,4120,0
|
||||
20250214,154400,623203385,4120,4120,4120,4120,0
|
||||
20250214,154300,623203385,4120,4120,4120,4120,0
|
||||
20250214,154200,623203385,4120,4120,4120,4120,0
|
||||
20250214,154100,623203385,4120,4120,4120,4120,0
|
||||
20250214,154000,623203385,4120,4120,4120,4120,0
|
||||
20250214,153900,623203385,4120,4120,4120,4120,0
|
||||
20250214,153800,623203385,4120,4120,4120,4120,0
|
||||
20250214,153700,623203385,4120,4120,4120,4120,0
|
||||
20250214,153600,623203385,4120,4120,4120,4120,0
|
||||
20250214,153500,623203385,4120,4120,4120,4120,0
|
||||
20250214,153400,623203385,4120,4120,4120,4120,0
|
||||
20250214,153300,623203385,4120,4120,4120,4120,0
|
||||
20250214,153200,623203385,4120,4120,4120,4120,0
|
||||
20250214,153100,623203385,4120,4120,4120,4120,0
|
||||
20250214,153000,623203385,4120,4120,4120,4120,2104
|
||||
20250214,152900,614534905,4135,4135,4135,4135,0
|
||||
20250214,152800,614534905,4135,4135,4135,4135,0
|
||||
20250214,152700,614534905,4135,4135,4135,4135,0
|
||||
20250214,152600,614534905,4135,4135,4135,4135,0
|
||||
20250214,152500,614534905,4135,4135,4135,4135,0
|
||||
20250214,152400,614534905,4135,4135,4135,4135,0
|
||||
20250214,152300,614534905,4135,4135,4135,4135,0
|
||||
20250214,152200,614534905,4135,4135,4135,4135,0
|
||||
20250214,152100,614534905,4135,4135,4135,4135,0
|
||||
20250214,152000,614534905,4135,4135,4135,4135,0
|
||||
20250214,151900,614534905,4135,4135,4140,4125,185
|
||||
20250214,151800,613769915,4140,4140,4140,4140,4
|
||||
20250214,151700,613753355,4140,4140,4140,4140,14
|
||||
20250214,151600,613695395,4140,4135,4140,4135,166
|
||||
20250214,151500,613008175,4135,4135,4150,4135,148
|
||||
20250214,151400,612394680,4125,4125,4125,4125,0
|
||||
20250214,151300,612394680,4125,4125,4125,4125,0
|
||||
20250214,151200,612394680,4125,4125,4125,4125,2
|
||||
20250214,151100,612386430,4140,4140,4140,4140,15
|
||||
20250214,151000,612324330,4120,4120,4120,4120,0
|
||||
20250214,150900,612324330,4120,4125,4130,4120,7
|
||||
20250214,150800,612295450,4130,4130,4130,4130,229
|
||||
20250214,150700,611349680,4120,4120,4120,4120,0
|
||||
20250214,150600,611349680,4120,4120,4120,4120,0
|
||||
20250214,150500,611349680,4120,4120,4120,4120,0
|
||||
20250214,150400,611349680,4120,4120,4120,4120,0
|
||||
20250214,150300,611349680,4120,4120,4120,4120,0
|
||||
20250214,150200,611349680,4120,4120,4120,4120,1
|
||||
20250214,150100,611345560,4135,4135,4135,4135,3
|
||||
20250214,150000,611333155,4115,4125,4125,4115,528
|
||||
20250214,145900,609159325,4115,4115,4115,4115,0
|
||||
20250214,145800,609159325,4115,4115,4115,4115,0
|
||||
20250214,145700,609159325,4115,4140,4140,4115,50
|
||||
20250214,145600,608952805,4130,4130,4130,4130,8
|
||||
20250214,145500,608919765,4120,4135,4140,4120,108
|
||||
20250214,145400,608473410,4135,4135,4135,4135,154
|
||||
20250214,145300,607836620,4140,4140,4140,4140,0
|
||||
20250214,145200,607836620,4140,4140,4140,4140,0
|
||||
20250214,145100,607836620,4140,4140,4140,4140,4
|
||||
20250214,145000,607820060,4135,4135,4135,4135,0
|
||||
20250214,144900,607820060,4135,4135,4135,4135,0
|
||||
20250214,144800,607820060,4135,4135,4135,4135,0
|
||||
20250214,144700,607820060,4135,4135,4135,4135,0
|
||||
20250214,144600,607820060,4135,4150,4150,4135,9
|
||||
20250214,144500,607782775,4140,4145,4145,4140,560
|
||||
20250214,144400,605464185,4145,4145,4145,4145,23
|
||||
20250214,144300,605368850,4145,4145,4145,4145,3
|
||||
20250214,144200,605356415,4150,4150,4150,4150,9
|
||||
20250214,144100,605319065,4145,4155,4155,4145,67
|
||||
20250214,144000,605040900,4160,4160,4160,4160,10
|
||||
20250214,143900,604999300,4160,4160,4160,4160,11
|
||||
20250214,143800,604953540,4165,4165,4165,4165,21
|
||||
20250214,143700,604866075,4165,4150,4170,4150,252
|
||||
20250214,143600,603818645,4150,4150,4150,4150,0
|
||||
20250214,143500,603818645,4150,4150,4150,4150,10
|
||||
20250214,143400,603777145,4150,4150,4150,4150,104
|
||||
20250214,143300,603345545,4160,4160,4160,4160,305
|
||||
20250214,143200,602076745,4165,4165,4165,4165,0
|
||||
20250214,143100,602076745,4165,4165,4165,4165,1
|
||||
20250214,143000,602072580,4170,4170,4170,4170,0
|
||||
20250214,142900,602072580,4170,4170,4170,4170,1
|
||||
20250214,142800,602068410,4145,4145,4145,4145,0
|
||||
20250214,142700,602068410,4145,4145,4145,4145,0
|
||||
20250214,142600,602068410,4145,4145,4145,4145,0
|
||||
20250214,142500,602068410,4145,4145,4145,4145,0
|
||||
20250214,142400,602068410,4145,4150,4150,4145,89
|
||||
20250214,142300,601699075,4180,4165,4180,4145,124
|
||||
20250214,142200,601182890,4165,4165,4165,4165,0
|
||||
20250214,142100,601182890,4165,4165,4165,4165,0
|
||||
20250214,142000,601182890,4165,4165,4165,4165,300
|
||||
20250214,141900,599933390,4165,4170,4170,4165,200
|
||||
20250214,141800,599099835,4170,4180,4180,4165,481
|
||||
20250214,141700,597093180,4170,4170,4170,4170,104
|
||||
20250214,141600,596659500,4165,4165,4165,4165,0
|
||||
20250214,141500,596659500,4165,4160,4170,4160,125
|
||||
20250214,141400,596139455,4160,4160,4160,4160,0
|
||||
20250214,141300,596139455,4160,4160,4160,4160,0
|
||||
20250214,141200,596139455,4160,4160,4160,4160,0
|
||||
20250214,141100,596139455,4160,4160,4160,4160,0
|
||||
20250214,141000,596139455,4160,4160,4160,4160,0
|
||||
20250214,140900,596139455,4160,4160,4160,4160,0
|
||||
20250214,140800,596139455,4160,4160,4160,4160,0
|
||||
20250214,140700,596139455,4160,4160,4160,4160,0
|
||||
20250214,140600,596139455,4160,4160,4160,4160,2
|
||||
20250214,140500,596131135,4145,4145,4145,4145,0
|
||||
20250214,140400,596131135,4145,4145,4145,4145,0
|
||||
20250214,140300,596131135,4145,4145,4145,4145,0
|
||||
20250214,140200,596131135,4145,4145,4145,4145,0
|
||||
20250214,140100,596131135,4145,4145,4145,4145,0
|
||||
20250214,140000,596131135,4145,4145,4150,4145,101
|
||||
20250214,135900,595712000,4135,4135,4135,4135,0
|
||||
20250214,135800,595712000,4135,4135,4135,4135,1
|
||||
20250214,135700,595707865,4140,4140,4140,4140,20
|
||||
20250214,135600,595625065,4135,4125,4135,4125,89
|
||||
20250214,135500,595257090,4120,4120,4120,4120,0
|
||||
20250214,135400,595257090,4120,4120,4120,4120,0
|
||||
20250214,135300,595257090,4120,4120,4120,4120,0
|
||||
20250214,135200,595257090,4120,4120,4120,4120,0
|
||||
20250214,135100,595257090,4120,4120,4120,4120,0
|
||||
20250214,135000,595257090,4120,4125,4125,4120,6
|
||||
20250214,134900,595232345,4120,4120,4120,4120,0
|
||||
20250214,134800,595232345,4120,4120,4120,4120,0
|
||||
20250214,134700,595232345,4120,4120,4120,4120,0
|
||||
20250214,134600,595232345,4120,4120,4120,4120,0
|
||||
20250214,134500,595232345,4120,4120,4120,4120,0
|
||||
20250214,134400,595232345,4120,4120,4120,4120,0
|
||||
20250214,134300,595232345,4120,4125,4125,4120,9
|
||||
20250214,134200,595195235,4125,4120,4125,4120,13
|
||||
20250214,134100,595141625,4120,4120,4120,4120,31
|
||||
20250214,134000,595013905,4120,4115,4130,4115,153
|
||||
20250214,133900,594383845,4115,4115,4115,4115,0
|
||||
20250214,133800,594383845,4115,4115,4115,4115,6
|
||||
20250214,133700,594359155,4115,4115,4115,4115,0
|
||||
20250214,133600,594359155,4115,4115,4115,4115,0
|
||||
20250214,133500,594359155,4115,4115,4115,4115,295
|
||||
20250214,133400,593145230,4115,4115,4115,4115,3
|
||||
20250214,133300,593132885,4110,4110,4110,4110,0
|
||||
20250214,133200,593132885,4110,4110,4110,4110,0
|
||||
20250214,133100,593132885,4110,4110,4110,4110,0
|
||||
20250214,133000,593132885,4110,4110,4110,4110,0
|
||||
20250214,132900,593132885,4110,4110,4110,4110,0
|
||||
20250214,132800,593132885,4110,4130,4130,4110,24
|
||||
20250214,132700,593033955,4130,4130,4130,4130,0
|
||||
20250214,132600,593033955,4130,4130,4130,4130,0
|
||||
20250214,132500,593033955,4130,4130,4130,4100,447
|
||||
20250214,132400,591197005,4130,4130,4130,4130,8
|
||||
20250214,132300,591163965,4130,4130,4130,4125,105
|
||||
20250214,132200,590730320,4130,4130,4130,4130,0
|
||||
20250214,132100,590730320,4130,4140,4140,4130,6
|
||||
20250214,132000,590705500,4135,4135,4135,4135,0
|
||||
20250214,131900,590705500,4135,4135,4135,4135,0
|
||||
20250214,131800,590705500,4135,4135,4135,4135,10
|
||||
20250214,131700,590664150,4140,4140,4140,4140,0
|
||||
20250214,131600,590664150,4140,4140,4140,4140,0
|
||||
20250214,131500,590664150,4140,4140,4140,4140,2
|
||||
20250214,131400,590655870,4140,4140,4140,4130,50
|
||||
20250214,131300,590448880,4160,4160,4160,4160,0
|
||||
20250214,131200,590448880,4160,4160,4160,4160,0
|
||||
20250214,131100,590448880,4160,4160,4160,4100,2133
|
||||
20250214,131000,581662085,4160,4160,4160,4160,0
|
||||
20250214,130900,581662085,4160,4160,4160,4160,0
|
||||
20250214,130800,581662085,4160,4160,4160,4160,0
|
||||
20250214,130700,581662085,4160,4160,4160,4160,1
|
||||
20250214,130600,581657925,4160,4160,4160,4160,2
|
||||
20250214,130500,581649605,4155,4150,4155,4145,22
|
||||
20250214,130400,581558280,4155,4155,4155,4155,2
|
||||
20250214,130300,581549970,4155,4155,4155,4155,0
|
||||
20250214,130200,581549970,4155,4155,4155,4155,1
|
||||
20250214,130100,581545815,4155,4155,4155,4155,0
|
||||
20250214,130000,581545815,4155,4155,4155,4155,0
|
||||
20250214,125900,581545815,4155,4155,4155,4155,124
|
||||
20250214,125800,581030595,4155,4155,4155,4155,1
|
||||
20250214,125700,581026440,4155,4155,4155,4155,0
|
||||
20250214,125600,581026440,4155,4155,4155,4155,0
|
||||
20250214,125500,581026440,4155,4155,4155,4155,0
|
||||
20250214,125400,581026440,4155,4155,4155,4155,0
|
||||
20250214,125300,581026440,4155,4155,4155,4155,0
|
||||
20250214,125200,581026440,4155,4155,4155,4155,0
|
||||
20250214,125100,581026440,4155,4155,4155,4155,1
|
||||
20250214,125000,581022285,4150,4150,4150,4150,0
|
||||
20250214,124900,581022285,4150,4150,4150,4150,0
|
||||
20250214,124800,581022285,4150,4150,4150,4150,3
|
||||
20250214,124700,581009835,4145,4145,4145,4145,0
|
||||
20250214,124600,581009835,4145,4145,4145,4145,0
|
||||
20250214,124500,581009835,4145,4145,4145,4145,1
|
||||
20250214,124400,581005690,4140,4140,4140,4140,0
|
||||
20250214,124300,581005690,4140,4140,4140,4140,0
|
||||
20250214,124200,581005690,4140,4140,4140,4140,0
|
||||
20250214,124100,581005690,4140,4140,4140,4140,0
|
||||
20250214,124000,581005690,4140,4155,4155,4140,676
|
||||
20250214,123900,578205245,4155,4155,4155,4155,0
|
||||
20250214,123800,578205245,4155,4155,4155,4155,0
|
||||
20250214,123700,578205245,4155,4155,4155,4155,0
|
||||
20250214,123600,578205245,4155,4155,4155,4155,0
|
||||
20250214,123500,578205245,4155,4155,4155,4155,0
|
||||
20250214,123400,578205245,4155,4155,4155,4155,266
|
||||
20250214,123300,577100015,4150,4150,4150,4150,0
|
||||
20250214,123200,577100015,4150,4150,4150,4150,58
|
||||
20250214,123100,576859315,4145,4145,4145,4145,0
|
||||
20250214,123000,576859315,4145,4145,4145,4145,0
|
||||
20250214,122900,576859315,4145,4145,4145,4145,0
|
||||
20250214,122800,576859315,4145,4145,4145,4145,0
|
||||
20250214,122700,576859315,4145,4145,4145,4145,3
|
||||
20250214,122600,576846880,4150,4150,4150,4150,0
|
||||
20250214,122500,576846880,4150,4140,4150,4140,431
|
||||
20250214,122400,575058835,4135,4140,4140,4135,17
|
||||
20250214,122300,574988460,4140,4140,4140,4140,0
|
||||
20250214,122200,574988460,4140,4140,4140,4140,1
|
||||
20250214,122100,574984320,4140,4140,4140,4140,0
|
||||
20250214,122000,574984320,4140,4140,4140,4140,35
|
||||
20250214,121900,574839420,4150,4150,4150,4150,25
|
||||
20250214,121800,574735670,4155,4150,4155,4150,48
|
||||
20250214,121700,574536270,4135,4135,4135,4135,1
|
||||
20250214,121600,574532135,4130,4130,4130,4130,0
|
||||
20250214,121500,574532135,4130,4130,4130,4130,0
|
||||
20250214,121400,574532135,4130,4130,4130,4130,0
|
||||
20250214,121300,574532135,4130,4130,4130,4130,42
|
||||
20250214,121200,574358675,4130,4140,4160,4130,2644
|
||||
20250214,121100,563398275,4110,4110,4110,4110,16
|
||||
20250214,121000,563332515,4095,4145,4145,4095,200
|
||||
20250214,120900,562506510,4150,4150,4150,4150,0
|
||||
20250214,120800,562506510,4150,4150,4150,4150,0
|
||||
20250214,120700,562506510,4150,4115,4150,4115,650
|
||||
20250214,120600,559829470,4120,4120,4120,4120,2
|
||||
20250214,120500,559821230,4120,4120,4120,4120,0
|
||||
20250214,120400,559821230,4120,4120,4120,4120,1
|
||||
20250214,120300,559817110,4120,4120,4120,4120,0
|
||||
20250214,120200,559817110,4120,4120,4120,4120,8
|
||||
20250214,120100,559784150,4095,4105,4105,4095,237
|
||||
20250214,120000,558811760,4120,4120,4120,4120,1
|
||||
20250214,115900,558807640,4095,4110,4110,4095,78
|
||||
20250214,115800,558487510,4120,4115,4120,4090,1705
|
||||
20250214,115700,551501050,4105,4115,4115,4105,54
|
||||
20250214,115600,551279350,4120,4120,4120,4120,1
|
||||
20250214,115500,551275230,4090,4120,4120,4090,89
|
||||
20250214,115400,550909655,4125,4125,4125,4125,1
|
||||
20250214,115300,550905530,4110,4110,4110,4110,77
|
||||
20250214,115200,550589060,4125,4120,4125,4105,530
|
||||
20250214,115100,548405580,4130,4105,4130,4090,182
|
||||
20250214,115000,547657610,4105,4105,4105,4105,0
|
||||
20250214,114900,547657610,4105,4090,4105,4090,222
|
||||
20250214,114800,546747320,4085,4085,4085,4085,75
|
||||
20250214,114700,546440945,4085,4080,4085,4080,42
|
||||
20250214,114600,546269570,4080,4075,4080,4075,31
|
||||
20250214,114500,546143240,4075,4075,4075,4075,69
|
||||
20250214,114400,545862065,4085,4080,4085,4045,1111
|
||||
20250214,114300,541355595,4085,4050,4085,4045,1331
|
||||
20250214,114200,535949150,4050,4075,4075,4050,4334
|
||||
20250214,114100,518361265,4095,4080,4095,4070,748
|
||||
20250214,114000,515314490,4100,4095,4100,4080,17
|
||||
20250214,113900,515244880,4095,4095,4115,4075,498
|
||||
20250214,113800,513211680,4125,4085,4125,4085,93
|
||||
20250214,113700,512830740,4090,4105,4105,4070,1228
|
||||
20250214,113600,507816645,4125,4105,4125,4105,241
|
||||
20250214,113500,506826160,4105,4090,4120,4090,661
|
||||
20250214,113400,504116470,4090,4070,4090,4045,3164
|
||||
20250214,113300,491284870,4065,4025,4125,4025,6586
|
||||
20250214,113200,464535680,4020,4420,4425,4000,55664
|
||||
20250214,113100,230566140,4425,4250,4450,4250,31396
|
||||
20250214,113000,92859410,4240,4225,4240,4225,195
|
||||
20250214,112900,92033365,4230,4230,4230,4230,0
|
||||
20250214,112800,92033365,4230,4230,4230,4230,3
|
||||
20250214,112700,92020675,4230,4230,4230,4230,30
|
||||
20250214,112600,91893775,4220,4220,4250,4210,274
|
||||
20250214,112500,90734265,4210,4210,4210,4210,0
|
||||
20250214,112400,90734265,4210,4180,4245,4175,232
|
||||
20250214,112300,89752915,4230,4210,4230,4210,1205
|
||||
20250214,112200,84676655,4200,4165,4210,4165,978
|
||||
20250214,112100,80581445,4165,4150,4165,4150,200
|
||||
20250214,112000,79749745,4150,4145,4150,4145,3
|
||||
20250214,111900,79737305,4150,4150,4150,4150,0
|
||||
20250214,111800,79737305,4150,4115,4150,4115,301
|
||||
20250214,111700,78489375,4140,4140,4140,4140,0
|
||||
20250214,111600,78489375,4140,4125,4140,4125,1077
|
||||
20250214,111500,74034430,4100,4100,4100,4100,0
|
||||
20250214,111400,74034430,4100,4100,4100,4100,0
|
||||
20250214,111300,74034430,4100,4100,4100,4100,0
|
||||
20250214,111200,74034430,4100,4100,4100,4100,0
|
||||
20250214,111100,74034430,4100,4120,4120,4100,1000
|
||||
20250214,111000,69929945,4140,4140,4140,4140,0
|
||||
20250214,110900,69929945,4140,4140,4140,4140,0
|
||||
20250214,110800,69929945,4140,4140,4140,4140,0
|
||||
20250214,110700,69929945,4140,4140,4140,4140,0
|
||||
20250214,110600,69929945,4140,4140,4140,4140,0
|
||||
20250214,110500,69929945,4140,4140,4140,4140,0
|
||||
20250214,110400,69929945,4140,4140,4140,4140,0
|
||||
20250214,110300,69929945,4140,4140,4140,4140,0
|
||||
20250214,110200,69929945,4140,4140,4140,4140,0
|
||||
20250214,110100,69929945,4140,4115,4140,4115,100
|
||||
20250214,110000,69516620,4110,4110,4110,4110,0
|
||||
20250214,105900,69516620,4110,4110,4110,4110,523
|
||||
20250214,105800,67367090,4110,4110,4110,4110,0
|
||||
20250214,105700,67367090,4110,4110,4110,4110,0
|
||||
20250214,105600,67367090,4110,4110,4110,4110,0
|
||||
20250214,105500,67367090,4110,4110,4110,4110,6
|
||||
20250214,105400,67342430,4120,4120,4120,4120,0
|
||||
20250214,105300,67342430,4120,4120,4120,4120,0
|
||||
20250214,105200,67342430,4120,4120,4120,4120,0
|
||||
20250214,105100,67342430,4120,4120,4120,4120,0
|
||||
20250214,105000,67342430,4120,4115,4130,4115,3
|
||||
20250214,104900,67330065,4115,4115,4115,4115,3
|
||||
20250214,104800,67317720,4110,4110,4110,4110,0
|
||||
20250214,104700,67317720,4110,4110,4110,4110,0
|
||||
20250214,104600,67317720,4110,4110,4110,4110,105
|
||||
20250214,104500,66886170,4120,4120,4120,4120,0
|
||||
20250214,104400,66886170,4120,4120,4120,4120,0
|
||||
20250214,104300,66886170,4120,4120,4120,4120,0
|
||||
20250214,104200,66886170,4120,4120,4120,4120,0
|
||||
20250214,104100,66886170,4120,4115,4130,4115,11
|
||||
20250214,104000,66840860,4110,4110,4110,4110,0
|
||||
20250214,103900,66840860,4110,4110,4110,4110,3
|
||||
20250214,103800,66828530,4110,4110,4110,4110,0
|
||||
20250214,103700,66828530,4110,4110,4110,4110,0
|
||||
20250214,103600,66828530,4110,4110,4110,4110,0
|
||||
20250214,103500,66828530,4110,4110,4110,4110,0
|
||||
20250214,103400,66828530,4110,4110,4110,4110,0
|
||||
20250214,103300,66828530,4110,4110,4110,4110,0
|
||||
20250214,103200,66828530,4110,4110,4110,4110,3
|
||||
20250214,103100,66816200,4110,4110,4110,4110,0
|
||||
20250214,103000,66816200,4110,4110,4110,4110,1
|
||||
20250214,102900,66812090,4110,4110,4110,4110,5
|
||||
20250214,102800,66791540,4110,4105,4110,4105,8
|
||||
20250214,102700,66758685,4100,4100,4100,4100,0
|
||||
20250214,102600,66758685,4100,4100,4100,4100,10
|
||||
20250214,102500,66717685,4095,4095,4095,4095,0
|
||||
20250214,102400,66717685,4095,4085,4100,4085,167
|
||||
20250214,102300,66033020,4085,4100,4100,4080,21
|
||||
20250214,102200,65946955,4110,4110,4110,4110,0
|
||||
20250214,102100,65946955,4110,4110,4110,4110,2
|
||||
20250214,102000,65938735,4110,4110,4110,4110,8
|
||||
20250214,101900,65905855,4130,4115,4130,4115,2
|
||||
20250214,101800,65897610,4100,4100,4100,4100,0
|
||||
20250214,101700,65897610,4100,4100,4100,4100,0
|
||||
20250214,101600,65897610,4100,4100,4100,4100,0
|
||||
20250214,101500,65897610,4100,4100,4100,4100,0
|
||||
20250214,101400,65897610,4100,4100,4100,4100,0
|
||||
20250214,101300,65897610,4100,4100,4100,4100,0
|
||||
20250214,101200,65897610,4100,4100,4100,4100,0
|
||||
20250214,101100,65897610,4100,4100,4100,4100,0
|
||||
20250214,101000,65897610,4100,4100,4100,4100,2
|
||||
20250214,100900,65889410,4100,4100,4100,4100,1
|
||||
20250214,100800,65885310,4125,4125,4125,4125,0
|
||||
20250214,100700,65885310,4125,4105,4130,4105,2013
|
||||
20250214,100600,57581750,4085,4085,4085,4085,0
|
||||
20250214,100500,57581750,4085,4085,4085,4085,0
|
||||
20250214,100400,57581750,4085,4085,4085,4085,1
|
||||
20250214,100300,57577665,4125,4125,4125,4125,0
|
||||
20250214,100200,57577665,4125,4120,4125,4120,3
|
||||
20250214,100100,57565300,4085,4085,4085,4085,0
|
||||
20250214,100000,57565300,4085,4085,4085,4085,0
|
||||
20250214,095900,57565300,4085,4085,4085,4085,0
|
||||
20250214,095800,57565300,4085,4085,4085,4085,0
|
||||
20250214,095700,57565300,4085,4085,4085,4085,0
|
||||
20250214,095600,57565300,4085,4085,4085,4085,0
|
||||
20250214,095500,57565300,4085,4085,4085,4085,1
|
||||
20250214,095400,57561215,4090,4095,4095,4090,2
|
||||
20250214,095300,57553030,4120,4120,4120,4120,0
|
||||
20250214,095200,57553030,4120,4120,4120,4120,0
|
||||
20250214,095100,57553030,4120,4120,4120,4120,0
|
||||
20250214,095000,57553030,4120,4100,4120,4100,1439
|
||||
20250214,094900,51624440,4065,4065,4065,4065,1
|
||||
20250214,094800,51620375,4100,4100,4100,4100,0
|
||||
20250214,094700,51620375,4100,4095,4100,4095,960
|
||||
20250214,094600,47684560,4060,4070,4070,4060,1027
|
||||
20250214,094500,43504730,4070,4100,4100,4070,236
|
||||
20250214,094400,42538530,4120,4115,4120,4115,1208
|
||||
20250214,094300,37561585,4100,4100,4100,4100,0
|
||||
20250214,094200,37561585,4100,4100,4100,4100,0
|
||||
20250214,094100,37561585,4100,4100,4100,4100,5
|
||||
20250214,094000,37541085,4125,4125,4125,4125,0
|
||||
20250214,093900,37541085,4125,4125,4125,4125,0
|
||||
20250214,093800,37541085,4125,4125,4125,4125,0
|
||||
20250214,093700,37541085,4125,4125,4125,4125,0
|
||||
20250214,093600,37541085,4125,4125,4125,4125,0
|
||||
20250214,093500,37541085,4125,4125,4125,4125,0
|
||||
20250214,093400,37541085,4125,4085,4125,4085,32
|
||||
20250214,093300,37409825,4085,4105,4105,4085,37
|
||||
20250214,093200,37258280,4105,4105,4105,4105,0
|
||||
20250214,093100,37258280,4105,4105,4105,4105,0
|
||||
20250214,093000,37258280,4105,4105,4105,4105,0
|
||||
20250214,092900,37258280,4105,4105,4105,4105,0
|
||||
20250214,092800,37258280,4105,4105,4105,4105,0
|
||||
20250214,092700,37258280,4105,4105,4105,4105,0
|
||||
20250214,092600,37258280,4105,4105,4105,4105,0
|
||||
20250214,092500,37258280,4105,4105,4105,4105,0
|
||||
20250214,092400,37258280,4105,4105,4105,4105,0
|
||||
20250214,092300,37258280,4105,4110,4110,4105,73
|
||||
20250214,092200,36958610,4135,4135,4135,4135,0
|
||||
20250214,092100,36958610,4135,4135,4135,4135,0
|
||||
20250214,092000,36958610,4135,4100,4135,4100,36
|
||||
20250214,091900,36810555,4070,4100,4105,4065,204
|
||||
20250214,091800,35977475,4130,4100,4130,4100,6255
|
||||
20250214,091700,10226820,4105,4105,4105,4105,0
|
||||
20250214,091600,10226820,4105,4105,4105,4105,0
|
||||
20250214,091500,10226820,4105,4105,4105,4105,0
|
||||
20250214,091400,10226820,4105,4105,4105,4105,0
|
||||
20250214,091300,10226820,4105,4105,4105,4105,0
|
||||
20250214,091200,10226820,4105,4105,4105,4105,0
|
||||
20250214,091100,10226820,4105,4105,4105,4105,0
|
||||
20250214,091000,10226820,4105,4105,4105,4105,0
|
||||
20250214,090900,10226820,4105,4110,4110,4105,2375
|
||||
20250214,090800,475620,4115,4115,4115,4115,0
|
||||
20250214,090700,475620,4115,4115,4115,4115,0
|
||||
20250214,090600,475620,4115,4115,4115,4115,0
|
||||
20250214,090500,475620,4115,4115,4115,4115,1
|
||||
20250214,090400,471505,4100,4100,4100,4100,0
|
||||
20250214,090300,471505,4100,4100,4100,4100,95
|
||||
20250214,090200,82005,4105,4105,4105,4105,0
|
||||
20250214,090100,82005,4105,4105,4105,4105,1
|
||||
20250214,090000,77900,4100,4100,4100,4100,19
|
||||
|
Reference in New Issue
Block a user