Update 2025-02-14 2854 candle_min
This commit is contained in:
625
038110/min/candle-20250214.csv
Normal file
625
038110/min/candle-20250214.csv
Normal file
@@ -0,0 +1,625 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,192300,803986710,2745,2745,2745,2745,5568
|
||||
20250214,192200,803986710,2745,2745,2745,2745,0
|
||||
20250214,192100,803986710,2745,2745,2745,2745,0
|
||||
20250214,192000,803986710,2745,2745,2745,2745,0
|
||||
20250214,191900,803986710,2745,2745,2745,2745,0
|
||||
20250214,191800,803986710,2745,2745,2745,2745,0
|
||||
20250214,191700,803986710,2745,2745,2745,2745,0
|
||||
20250214,191600,803986710,2745,2745,2745,2745,0
|
||||
20250214,191500,803986710,2745,2745,2745,2745,0
|
||||
20250214,191400,803986710,2745,2745,2745,2745,0
|
||||
20250214,191300,803986710,2745,2745,2745,2745,0
|
||||
20250214,191200,803986710,2745,2745,2745,2745,0
|
||||
20250214,191100,803986710,2745,2745,2745,2745,0
|
||||
20250214,191000,803986710,2745,2745,2745,2745,0
|
||||
20250214,190900,803986710,2745,2745,2745,2745,0
|
||||
20250214,190800,803986710,2745,2745,2745,2745,0
|
||||
20250214,190700,803986710,2745,2745,2745,2745,0
|
||||
20250214,190600,803986710,2745,2745,2745,2745,0
|
||||
20250214,190500,803986710,2745,2745,2745,2745,0
|
||||
20250214,190400,803986710,2745,2745,2745,2745,0
|
||||
20250214,190300,803986710,2745,2745,2745,2745,0
|
||||
20250214,190200,803986710,2745,2745,2745,2745,0
|
||||
20250214,190100,803986710,2745,2745,2745,2745,0
|
||||
20250214,190000,803986710,2745,2745,2745,2745,0
|
||||
20250214,185900,803986710,2745,2745,2745,2745,0
|
||||
20250214,185800,803986710,2745,2745,2745,2745,0
|
||||
20250214,185700,803986710,2745,2745,2745,2745,0
|
||||
20250214,185600,803986710,2745,2745,2745,2745,0
|
||||
20250214,185500,803986710,2745,2745,2745,2745,0
|
||||
20250214,185400,803986710,2745,2745,2745,2745,0
|
||||
20250214,185300,803986710,2745,2745,2745,2745,5568
|
||||
20250214,185200,803986710,2745,2745,2745,2745,0
|
||||
20250214,185100,803986710,2745,2745,2745,2745,0
|
||||
20250214,185000,803986710,2745,2745,2745,2745,0
|
||||
20250214,184900,803986710,2745,2745,2745,2745,0
|
||||
20250214,184800,803986710,2745,2745,2745,2745,0
|
||||
20250214,184700,803986710,2745,2745,2745,2745,0
|
||||
20250214,184600,803986710,2745,2745,2745,2745,0
|
||||
20250214,184500,803986710,2745,2745,2745,2745,0
|
||||
20250214,184400,803986710,2745,2745,2745,2745,0
|
||||
20250214,184300,803986710,2745,2745,2745,2745,0
|
||||
20250214,184200,803986710,2745,2745,2745,2745,0
|
||||
20250214,184100,803986710,2745,2745,2745,2745,0
|
||||
20250214,184000,803986710,2745,2745,2745,2745,0
|
||||
20250214,183900,803986710,2745,2745,2745,2745,0
|
||||
20250214,183800,803986710,2745,2745,2745,2745,0
|
||||
20250214,183700,803986710,2745,2745,2745,2745,0
|
||||
20250214,183600,803986710,2745,2745,2745,2745,0
|
||||
20250214,183500,803986710,2745,2745,2745,2745,0
|
||||
20250214,183400,803986710,2745,2745,2745,2745,0
|
||||
20250214,183300,803986710,2745,2745,2745,2745,0
|
||||
20250214,183200,803986710,2745,2745,2745,2745,0
|
||||
20250214,183100,803986710,2745,2745,2745,2745,0
|
||||
20250214,183000,803986710,2745,2745,2745,2745,0
|
||||
20250214,182900,803986710,2745,2745,2745,2745,0
|
||||
20250214,182800,803986710,2745,2745,2745,2745,0
|
||||
20250214,182700,803986710,2745,2745,2745,2745,0
|
||||
20250214,182600,803986710,2745,2745,2745,2745,0
|
||||
20250214,182500,803986710,2745,2745,2745,2745,0
|
||||
20250214,182400,803986710,2745,2745,2745,2745,0
|
||||
20250214,182300,803986710,2745,2745,2745,2745,5568
|
||||
20250214,182200,803986710,2745,2745,2745,2745,0
|
||||
20250214,182100,803986710,2745,2745,2745,2745,0
|
||||
20250214,182000,803986710,2745,2745,2745,2745,0
|
||||
20250214,181900,803986710,2745,2745,2745,2745,0
|
||||
20250214,181800,803986710,2745,2745,2745,2745,0
|
||||
20250214,181700,803986710,2745,2745,2745,2745,0
|
||||
20250214,181600,803986710,2745,2745,2745,2745,0
|
||||
20250214,181500,803986710,2745,2745,2745,2745,0
|
||||
20250214,181400,803986710,2745,2745,2745,2745,0
|
||||
20250214,181300,803986710,2745,2745,2745,2745,0
|
||||
20250214,181200,803986710,2745,2745,2745,2745,0
|
||||
20250214,181100,803986710,2745,2745,2745,2745,0
|
||||
20250214,181000,803986710,2745,2745,2745,2745,0
|
||||
20250214,180900,803986710,2745,2745,2745,2745,0
|
||||
20250214,180800,803986710,2745,2745,2745,2745,0
|
||||
20250214,180700,803986710,2745,2745,2745,2745,0
|
||||
20250214,180600,803986710,2745,2745,2745,2745,0
|
||||
20250214,180500,803986710,2745,2745,2745,2745,0
|
||||
20250214,180400,803986710,2745,2745,2745,2745,0
|
||||
20250214,180300,803986710,2745,2745,2745,2745,0
|
||||
20250214,180200,803986710,2745,2745,2745,2745,0
|
||||
20250214,180100,803986710,2745,2745,2745,2745,0
|
||||
20250214,180000,803986710,2745,2745,2745,2745,0
|
||||
20250214,175900,803986710,2745,2745,2745,2745,0
|
||||
20250214,175800,803986710,2745,2745,2745,2745,0
|
||||
20250214,175700,803986710,2745,2745,2745,2745,0
|
||||
20250214,175600,803986710,2745,2745,2745,2745,0
|
||||
20250214,175500,803986710,2745,2745,2745,2745,0
|
||||
20250214,175400,803986710,2745,2745,2745,2745,0
|
||||
20250214,175300,803986710,2745,2745,2745,2745,5568
|
||||
20250214,175200,803986710,2745,2745,2745,2745,0
|
||||
20250214,175100,803986710,2745,2745,2745,2745,0
|
||||
20250214,175000,803986710,2745,2745,2745,2745,0
|
||||
20250214,174900,803986710,2745,2745,2745,2745,0
|
||||
20250214,174800,803986710,2745,2745,2745,2745,0
|
||||
20250214,174700,803986710,2745,2745,2745,2745,0
|
||||
20250214,174600,803986710,2745,2745,2745,2745,0
|
||||
20250214,174500,803986710,2745,2745,2745,2745,0
|
||||
20250214,174400,803986710,2745,2745,2745,2745,0
|
||||
20250214,174300,803986710,2745,2745,2745,2745,0
|
||||
20250214,174200,803986710,2745,2745,2745,2745,0
|
||||
20250214,174100,803986710,2745,2745,2745,2745,0
|
||||
20250214,174000,803986710,2745,2745,2745,2745,0
|
||||
20250214,173900,803986710,2745,2745,2745,2745,0
|
||||
20250214,173800,803986710,2745,2745,2745,2745,0
|
||||
20250214,173700,803986710,2745,2745,2745,2745,0
|
||||
20250214,173600,803986710,2745,2745,2745,2745,0
|
||||
20250214,173500,803986710,2745,2745,2745,2745,0
|
||||
20250214,173400,803986710,2745,2745,2745,2745,0
|
||||
20250214,173300,803986710,2745,2745,2745,2745,0
|
||||
20250214,173200,803986710,2745,2745,2745,2745,0
|
||||
20250214,173100,803986710,2745,2745,2745,2745,0
|
||||
20250214,173000,803986710,2745,2745,2745,2745,0
|
||||
20250214,172900,803986710,2745,2745,2745,2745,0
|
||||
20250214,172800,803986710,2745,2745,2745,2745,0
|
||||
20250214,172700,803986710,2745,2745,2745,2745,0
|
||||
20250214,172600,803986710,2745,2745,2745,2745,0
|
||||
20250214,172500,803986710,2745,2745,2745,2745,0
|
||||
20250214,172400,803986710,2745,2745,2745,2745,0
|
||||
20250214,172300,803986710,2745,2745,2745,2745,5568
|
||||
20250214,172200,803986710,2745,2745,2745,2745,0
|
||||
20250214,172100,803986710,2745,2745,2745,2745,0
|
||||
20250214,172000,803986710,2745,2745,2745,2745,0
|
||||
20250214,171900,803986710,2745,2745,2745,2745,0
|
||||
20250214,171800,803986710,2745,2745,2745,2745,0
|
||||
20250214,171700,803986710,2745,2745,2745,2745,0
|
||||
20250214,171600,803986710,2745,2745,2745,2745,0
|
||||
20250214,171500,803986710,2745,2745,2745,2745,0
|
||||
20250214,171400,803986710,2745,2745,2745,2745,0
|
||||
20250214,171300,803986710,2745,2745,2745,2745,0
|
||||
20250214,171200,803986710,2745,2745,2745,2745,0
|
||||
20250214,171100,803986710,2745,2745,2745,2745,0
|
||||
20250214,171000,803986710,2745,2745,2745,2745,0
|
||||
20250214,170900,803986710,2745,2745,2745,2745,0
|
||||
20250214,170800,803986710,2745,2745,2745,2745,0
|
||||
20250214,170700,803986710,2745,2745,2745,2745,0
|
||||
20250214,170600,803986710,2745,2745,2745,2745,0
|
||||
20250214,170500,803986710,2745,2745,2745,2745,0
|
||||
20250214,170400,803986710,2745,2745,2745,2745,0
|
||||
20250214,170300,803986710,2745,2745,2745,2745,0
|
||||
20250214,170200,803986710,2745,2745,2745,2745,0
|
||||
20250214,170100,803986710,2745,2745,2745,2745,0
|
||||
20250214,170000,803986710,2745,2745,2745,2745,0
|
||||
20250214,165900,803986710,2745,2745,2745,2745,0
|
||||
20250214,165800,803986710,2745,2745,2745,2745,0
|
||||
20250214,165700,803986710,2745,2745,2745,2745,0
|
||||
20250214,165600,803986710,2745,2745,2745,2745,0
|
||||
20250214,165500,803986710,2745,2745,2745,2745,0
|
||||
20250214,165400,803986710,2745,2745,2745,2745,0
|
||||
20250214,165300,803986710,2745,2745,2745,2745,5568
|
||||
20250214,165200,803986710,2745,2745,2745,2745,0
|
||||
20250214,165100,803986710,2745,2745,2745,2745,0
|
||||
20250214,165000,803986710,2745,2745,2745,2745,0
|
||||
20250214,164900,803986710,2745,2745,2745,2745,0
|
||||
20250214,164800,803986710,2745,2745,2745,2745,0
|
||||
20250214,164700,803986710,2745,2745,2745,2745,0
|
||||
20250214,164600,803986710,2745,2745,2745,2745,0
|
||||
20250214,164500,803986710,2745,2745,2745,2745,0
|
||||
20250214,164400,803986710,2745,2745,2745,2745,0
|
||||
20250214,164300,803986710,2745,2745,2745,2745,0
|
||||
20250214,164200,803986710,2745,2745,2745,2745,0
|
||||
20250214,164100,803986710,2745,2745,2745,2745,0
|
||||
20250214,164000,803986710,2745,2745,2745,2745,0
|
||||
20250214,163900,803986710,2745,2745,2745,2745,0
|
||||
20250214,163800,803986710,2745,2745,2745,2745,0
|
||||
20250214,163700,803986710,2745,2745,2745,2745,0
|
||||
20250214,163600,803986710,2745,2745,2745,2745,0
|
||||
20250214,163500,803986710,2745,2745,2745,2745,0
|
||||
20250214,163400,803986710,2745,2745,2745,2745,0
|
||||
20250214,163300,803986710,2745,2745,2745,2745,0
|
||||
20250214,163200,803986710,2745,2745,2745,2745,0
|
||||
20250214,163100,803986710,2745,2745,2745,2745,0
|
||||
20250214,163000,803986710,2745,2745,2745,2745,0
|
||||
20250214,162900,803986710,2745,2745,2745,2745,0
|
||||
20250214,162800,803986710,2745,2745,2745,2745,0
|
||||
20250214,162700,803986710,2745,2745,2745,2745,0
|
||||
20250214,162600,803986710,2745,2745,2745,2745,0
|
||||
20250214,162500,803986710,2745,2745,2745,2745,0
|
||||
20250214,162400,803986710,2745,2745,2745,2745,0
|
||||
20250214,162300,803986710,2745,2745,2745,2745,5568
|
||||
20250214,162200,803986710,2745,2745,2745,2745,0
|
||||
20250214,162100,803986710,2745,2745,2745,2745,0
|
||||
20250214,162000,803986710,2745,2745,2745,2745,0
|
||||
20250214,161900,803986710,2745,2745,2745,2745,0
|
||||
20250214,161800,803986710,2745,2745,2745,2745,0
|
||||
20250214,161700,803986710,2745,2745,2745,2745,0
|
||||
20250214,161600,803986710,2745,2745,2745,2745,0
|
||||
20250214,161500,803986710,2745,2745,2745,2745,0
|
||||
20250214,161400,803986710,2745,2745,2745,2745,0
|
||||
20250214,161300,803986710,2745,2745,2745,2745,0
|
||||
20250214,161200,803986710,2745,2745,2745,2745,0
|
||||
20250214,161100,803986710,2745,2745,2745,2745,0
|
||||
20250214,161000,803986710,2745,2745,2745,2745,0
|
||||
20250214,160900,803986710,2745,2745,2745,2745,0
|
||||
20250214,160800,803986710,2745,2745,2745,2745,0
|
||||
20250214,160700,803986710,2745,2745,2745,2745,0
|
||||
20250214,160600,803986710,2745,2745,2745,2745,0
|
||||
20250214,160500,803986710,2745,2745,2745,2745,0
|
||||
20250214,160400,803986710,2745,2745,2745,2745,0
|
||||
20250214,160300,803986710,2745,2745,2745,2745,0
|
||||
20250214,160200,803986710,2745,2745,2745,2745,0
|
||||
20250214,160100,803986710,2745,2745,2745,2745,0
|
||||
20250214,160000,803986710,2745,2745,2745,2745,0
|
||||
20250214,155900,803986710,2745,2745,2745,2745,0
|
||||
20250214,155800,803986710,2745,2745,2745,2745,0
|
||||
20250214,155700,803986710,2745,2745,2745,2745,0
|
||||
20250214,155600,803986710,2745,2745,2745,2745,0
|
||||
20250214,155500,803986710,2745,2745,2745,2745,0
|
||||
20250214,155400,803986710,2745,2745,2745,2745,0
|
||||
20250214,155300,803986710,2745,2745,2745,2745,5568
|
||||
20250214,155200,803986710,2745,2745,2745,2745,0
|
||||
20250214,155100,803986710,2745,2745,2745,2745,0
|
||||
20250214,155000,803986710,2745,2745,2745,2745,0
|
||||
20250214,154900,803986710,2745,2745,2745,2745,0
|
||||
20250214,154800,803986710,2745,2745,2745,2745,0
|
||||
20250214,154700,803986710,2745,2745,2745,2745,0
|
||||
20250214,154600,803986710,2745,2745,2745,2745,0
|
||||
20250214,154500,803986710,2745,2745,2745,2745,0
|
||||
20250214,154400,803986710,2745,2745,2745,2745,0
|
||||
20250214,154300,803986710,2745,2745,2745,2745,0
|
||||
20250214,154200,803986710,2745,2745,2745,2745,0
|
||||
20250214,154100,803986710,2745,2745,2745,2745,0
|
||||
20250214,154000,803986710,2745,2745,2745,2745,0
|
||||
20250214,153900,803986710,2745,2745,2745,2745,0
|
||||
20250214,153800,803986710,2745,2745,2745,2745,0
|
||||
20250214,153700,803986710,2745,2745,2745,2745,0
|
||||
20250214,153600,803986710,2745,2745,2745,2745,0
|
||||
20250214,153500,803986710,2745,2745,2745,2745,0
|
||||
20250214,153400,803986710,2745,2745,2745,2745,0
|
||||
20250214,153300,803986710,2745,2745,2745,2745,0
|
||||
20250214,153200,803986710,2745,2745,2745,2745,0
|
||||
20250214,153100,803986710,2745,2745,2745,2745,0
|
||||
20250214,153000,803986710,2745,2745,2745,2745,5568
|
||||
20250214,152900,788702550,2765,2765,2765,2765,0
|
||||
20250214,152800,788702550,2765,2765,2765,2765,0
|
||||
20250214,152700,788702550,2765,2765,2765,2765,0
|
||||
20250214,152600,788702550,2765,2765,2765,2765,0
|
||||
20250214,152500,788702550,2765,2765,2765,2765,0
|
||||
20250214,152400,788702550,2765,2765,2765,2765,0
|
||||
20250214,152300,788702550,2765,2765,2765,2765,0
|
||||
20250214,152200,788702550,2765,2765,2765,2765,0
|
||||
20250214,152100,788702550,2765,2765,2765,2765,0
|
||||
20250214,152000,788702550,2765,2765,2765,2765,0
|
||||
20250214,151900,788702550,2765,2765,2765,2750,681
|
||||
20250214,151800,786821545,2755,2760,2765,2755,560
|
||||
20250214,151700,785276145,2750,2755,2755,2750,3224
|
||||
20250214,151600,776409565,2760,2750,2760,2750,4277
|
||||
20250214,151500,764646095,2755,2755,2755,2755,369
|
||||
20250214,151400,763629500,2755,2755,2760,2755,652
|
||||
20250214,151300,761833235,2755,2755,2755,2755,500
|
||||
20250214,151200,760455735,2755,2755,2755,2755,0
|
||||
20250214,151100,760455735,2755,2750,2760,2750,251
|
||||
20250214,151000,759764975,2755,2755,2760,2750,3366
|
||||
20250214,150900,750503870,2755,2755,2755,2750,7581
|
||||
20250214,150800,729643220,2755,2755,2755,2755,1200
|
||||
20250214,150700,726337220,2755,2760,2760,2755,4048
|
||||
20250214,150600,715170020,2760,2760,2760,2760,750
|
||||
20250214,150500,713100020,2760,2765,2765,2760,158
|
||||
20250214,150400,712663930,2760,2765,2765,2760,141
|
||||
20250214,150300,712274565,2765,2760,2765,2760,370
|
||||
20250214,150200,711253285,2760,2755,2760,2755,1683
|
||||
20250214,150100,706612140,2755,2770,2770,2755,1496
|
||||
20250214,150000,702480185,2770,2770,2770,2770,3934
|
||||
20250214,145900,691583005,2770,2765,2770,2765,11
|
||||
20250214,145800,691552540,2765,2765,2765,2765,5
|
||||
20250214,145700,691538715,2765,2765,2765,2765,0
|
||||
20250214,145600,691538715,2765,2765,2765,2765,0
|
||||
20250214,145500,691538715,2765,2765,2765,2765,19
|
||||
20250214,145400,691486180,2770,2760,2770,2760,16
|
||||
20250214,145300,691442010,2770,2760,2770,2760,37
|
||||
20250214,145200,691339530,2760,2760,2760,2760,90
|
||||
20250214,145100,691091130,2760,2765,2765,2760,3890
|
||||
20250214,145000,680349795,2770,2770,2770,2770,31
|
||||
20250214,144900,680263925,2765,2770,2770,2765,126
|
||||
20250214,144800,679915405,2765,2765,2765,2765,769
|
||||
20250214,144700,677789120,2765,2770,2770,2765,51
|
||||
20250214,144600,677648100,2770,2770,2770,2770,2415
|
||||
20250214,144500,670958550,2775,2775,2775,2775,0
|
||||
20250214,144400,670958550,2775,2775,2775,2775,100
|
||||
20250214,144300,670681050,2775,2775,2775,2775,0
|
||||
20250214,144200,670681050,2775,2775,2775,2775,10
|
||||
20250214,144100,670653300,2775,2775,2775,2775,10
|
||||
20250214,144000,670625550,2770,2770,2770,2770,0
|
||||
20250214,143900,670625550,2770,2770,2770,2770,0
|
||||
20250214,143800,670625550,2770,2770,2770,2770,0
|
||||
20250214,143700,670625550,2770,2770,2770,2770,8
|
||||
20250214,143600,670603390,2770,2770,2770,2770,4
|
||||
20250214,143500,670592310,2770,2770,2770,2770,20
|
||||
20250214,143400,670536910,2770,2770,2770,2770,276
|
||||
20250214,143300,669772390,2775,2775,2775,2775,115
|
||||
20250214,143200,669453265,2775,2775,2775,2775,0
|
||||
20250214,143100,669453265,2775,2770,2775,2770,46
|
||||
20250214,143000,669325635,2770,2770,2770,2770,198
|
||||
20250214,142900,668777175,2770,2770,2770,2770,317
|
||||
20250214,142800,667899085,2765,2765,2765,2765,7
|
||||
20250214,142700,667879730,2765,2770,2770,2765,1218
|
||||
20250214,142600,664509620,2785,2785,2785,2785,50
|
||||
20250214,142500,664370370,2765,2765,2765,2765,0
|
||||
20250214,142400,664370370,2765,2765,2765,2765,72
|
||||
20250214,142300,664171290,2765,2765,2765,2765,0
|
||||
20250214,142200,664171290,2765,2785,2785,2765,1229
|
||||
20250214,142100,660766855,2785,2785,2785,2785,5
|
||||
20250214,142000,660752930,2785,2785,2785,2775,310
|
||||
20250214,141900,659889630,2785,2785,2785,2785,100
|
||||
20250214,141800,659611130,2770,2770,2770,2770,0
|
||||
20250214,141700,659611130,2770,2770,2770,2770,7848
|
||||
20250214,141600,637872170,2770,2775,2780,2770,201
|
||||
20250214,141500,637313405,2770,2770,2770,2770,103
|
||||
20250214,141400,637028095,2770,2770,2770,2770,0
|
||||
20250214,141300,637028095,2770,2765,2770,2765,85
|
||||
20250214,141200,636793065,2765,2770,2770,2765,500
|
||||
20250214,141100,635410515,2765,2765,2765,2765,0
|
||||
20250214,141000,635410515,2765,2765,2765,2765,1808
|
||||
20250214,140900,630411395,2770,2770,2770,2770,100
|
||||
20250214,140800,630134395,2770,2770,2770,2770,140
|
||||
20250214,140700,629746595,2775,2780,2780,2775,2798
|
||||
20250214,140600,621981885,2775,2775,2775,2775,0
|
||||
20250214,140500,621981885,2775,2780,2780,2775,600
|
||||
20250214,140400,620315385,2775,2775,2775,2775,0
|
||||
20250214,140300,620315385,2775,2780,2780,2775,3614
|
||||
20250214,140200,610271385,2780,2780,2780,2780,998
|
||||
20250214,140100,607496945,2785,2785,2785,2785,0
|
||||
20250214,140000,607496945,2785,2785,2785,2785,661
|
||||
20250214,135900,605656060,2785,2785,2785,2785,101
|
||||
20250214,135800,605374775,2785,2785,2785,2785,0
|
||||
20250214,135700,605374775,2785,2785,2785,2785,40
|
||||
20250214,135600,605263375,2780,2780,2780,2780,62
|
||||
20250214,135500,605091015,2780,2780,2780,2780,0
|
||||
20250214,135400,605091015,2780,2780,2780,2780,0
|
||||
20250214,135300,605091015,2780,2785,2785,2780,48
|
||||
20250214,135200,604957570,2785,2785,2785,2785,0
|
||||
20250214,135100,604957570,2785,2785,2785,2785,0
|
||||
20250214,135000,604957570,2785,2785,2785,2785,100
|
||||
20250214,134900,604679070,2785,2785,2785,2785,352
|
||||
20250214,134800,603698750,2785,2785,2785,2785,376
|
||||
20250214,134700,602651590,2785,2785,2785,2785,0
|
||||
20250214,134600,602651590,2785,2785,2785,2785,1
|
||||
20250214,134500,602648805,2785,2785,2785,2785,0
|
||||
20250214,134400,602648805,2785,2785,2785,2785,866
|
||||
20250214,134300,600236995,2785,2785,2785,2785,1
|
||||
20250214,134200,600234210,2780,2780,2780,2780,0
|
||||
20250214,134100,600234210,2780,2780,2780,2780,0
|
||||
20250214,134000,600234210,2780,2780,2780,2780,0
|
||||
20250214,133900,600234210,2780,2780,2780,2780,0
|
||||
20250214,133800,600234210,2780,2780,2780,2780,0
|
||||
20250214,133700,600234210,2780,2780,2780,2780,148
|
||||
20250214,133600,599822770,2780,2780,2780,2780,0
|
||||
20250214,133500,599822770,2780,2780,2780,2780,0
|
||||
20250214,133400,599822770,2780,2780,2780,2780,0
|
||||
20250214,133300,599822770,2780,2780,2780,2780,0
|
||||
20250214,133200,599822770,2780,2780,2780,2780,0
|
||||
20250214,133100,599822770,2780,2780,2780,2780,201
|
||||
20250214,133000,599263990,2780,2785,2795,2780,587
|
||||
20250214,132900,597632100,2780,2780,2780,2780,1
|
||||
20250214,132800,597629320,2785,2785,2785,2785,303
|
||||
20250214,132700,596785465,2790,2790,2790,2790,0
|
||||
20250214,132600,596785465,2790,2790,2790,2790,10
|
||||
20250214,132500,596757565,2785,2785,2785,2785,0
|
||||
20250214,132400,596757565,2785,2790,2790,2785,39
|
||||
20250214,132300,596648940,2785,2785,2785,2785,164
|
||||
20250214,132200,596192200,2785,2785,2785,2785,167
|
||||
20250214,132100,595727105,2785,2785,2785,2785,1
|
||||
20250214,132000,595724320,2775,2785,2785,2775,6
|
||||
20250214,131900,595707660,2785,2785,2785,2785,300
|
||||
20250214,131800,594872160,2780,2780,2780,2780,267
|
||||
20250214,131700,594129900,2775,2775,2775,2775,0
|
||||
20250214,131600,594129900,2775,2770,2775,2770,6
|
||||
20250214,131500,594113275,2780,2780,2780,2780,4
|
||||
20250214,131400,594102155,2780,2780,2780,2780,72
|
||||
20250214,131300,593901995,2780,2770,2780,2770,501
|
||||
20250214,131200,592514215,2765,2765,2765,2765,0
|
||||
20250214,131100,592514215,2765,2765,2765,2765,0
|
||||
20250214,131000,592514215,2765,2785,2785,2765,2282
|
||||
20250214,130900,586202945,2790,2790,2790,2790,0
|
||||
20250214,130800,586202945,2790,2770,2790,2770,5378
|
||||
20250214,130700,571302385,2770,2770,2770,2770,199
|
||||
20250214,130600,570751155,2770,2775,2775,2770,6500
|
||||
20250214,130500,552742990,2775,2775,2775,2775,2555
|
||||
20250214,130400,545652865,2780,2780,2780,2780,746
|
||||
20250214,130300,543578985,2780,2785,2785,2780,3306
|
||||
20250214,130200,534380770,2790,2790,2790,2790,329
|
||||
20250214,130100,533462860,2790,2790,2795,2790,172
|
||||
20250214,130000,532982680,2790,2795,2795,2790,1729
|
||||
20250214,125900,528150225,2795,2795,2795,2795,1
|
||||
20250214,125800,528147430,2795,2795,2795,2795,0
|
||||
20250214,125700,528147430,2795,2795,2795,2795,0
|
||||
20250214,125600,528147430,2795,2795,2795,2795,1
|
||||
20250214,125500,528144635,2800,2800,2800,2800,31
|
||||
20250214,125400,528057835,2795,2795,2795,2795,400
|
||||
20250214,125300,526939835,2795,2795,2795,2795,1355
|
||||
20250214,125200,523152610,2795,2795,2795,2795,0
|
||||
20250214,125100,523152610,2795,2795,2795,2795,0
|
||||
20250214,125000,523152610,2795,2795,2795,2795,2
|
||||
20250214,124900,523147020,2795,2795,2795,2795,8
|
||||
20250214,124800,523124660,2795,2795,2795,2795,73
|
||||
20250214,124700,522920625,2795,2800,2800,2795,4
|
||||
20250214,124600,522909435,2800,2800,2800,2800,0
|
||||
20250214,124500,522909435,2800,2800,2800,2800,0
|
||||
20250214,124400,522909435,2800,2800,2800,2800,2
|
||||
20250214,124300,522903835,2800,2800,2800,2800,1
|
||||
20250214,124200,522901035,2800,2800,2800,2800,0
|
||||
20250214,124100,522901035,2800,2800,2800,2800,0
|
||||
20250214,124000,522901035,2800,2795,2800,2795,21
|
||||
20250214,123900,522842335,2800,2800,2800,2800,0
|
||||
20250214,123800,522842335,2800,2800,2800,2800,0
|
||||
20250214,123700,522842335,2800,2800,2800,2800,10
|
||||
20250214,123600,522814335,2800,2790,2800,2790,42
|
||||
20250214,123500,522697075,2790,2790,2790,2790,161
|
||||
20250214,123400,522247885,2795,2795,2795,2795,2
|
||||
20250214,123300,522242295,2790,2790,2790,2790,1
|
||||
20250214,123200,522239505,2790,2790,2790,2790,0
|
||||
20250214,123100,522239505,2790,2790,2790,2790,185
|
||||
20250214,123000,521723355,2790,2790,2790,2790,176
|
||||
20250214,122900,521232315,2790,2790,2790,2790,2800
|
||||
20250214,122800,513420315,2790,2790,2790,2790,0
|
||||
20250214,122700,513420315,2790,2790,2790,2790,363
|
||||
20250214,122600,512407545,2790,2795,2795,2790,200
|
||||
20250214,122500,511849170,2795,2795,2795,2795,0
|
||||
20250214,122400,511849170,2795,2795,2795,2795,1000
|
||||
20250214,122300,509054170,2800,2800,2800,2800,0
|
||||
20250214,122200,509054170,2800,2800,2800,2800,0
|
||||
20250214,122100,509054170,2800,2800,2800,2800,2
|
||||
20250214,122000,509048570,2800,2800,2800,2800,0
|
||||
20250214,121900,509048570,2800,2800,2800,2800,18
|
||||
20250214,121800,508998170,2800,2800,2800,2800,502
|
||||
20250214,121700,507592570,2800,2810,2810,2800,1050
|
||||
20250214,121600,504652070,2805,2805,2805,2805,1319
|
||||
20250214,121500,500952275,2805,2805,2805,2805,1
|
||||
20250214,121400,500949470,2815,2815,2815,2815,0
|
||||
20250214,121300,500949470,2815,2805,2815,2805,231
|
||||
20250214,121200,500300070,2805,2805,2805,2805,0
|
||||
20250214,121100,500300070,2805,2805,2805,2805,0
|
||||
20250214,121000,500300070,2805,2800,2805,2800,1008
|
||||
20250214,120900,497472650,2805,2805,2805,2805,765
|
||||
20250214,120800,495326825,2805,2810,2810,2805,7876
|
||||
20250214,120700,473234145,2805,2810,2810,2805,300
|
||||
20250214,120600,472391645,2810,2820,2820,2810,1882
|
||||
20250214,120500,467100695,2815,2815,2815,2815,6
|
||||
20250214,120400,467083805,2815,2815,2815,2815,9
|
||||
20250214,120300,467058470,2815,2815,2815,2815,1
|
||||
20250214,120200,467055655,2810,2810,2810,2810,0
|
||||
20250214,120100,467055655,2810,2810,2810,2810,0
|
||||
20250214,120000,467055655,2810,2810,2810,2810,0
|
||||
20250214,115900,467055655,2810,2810,2810,2810,0
|
||||
20250214,115800,467055655,2810,2810,2810,2810,389
|
||||
20250214,115700,465962565,2810,2810,2810,2810,69
|
||||
20250214,115600,465768675,2810,2810,2810,2810,0
|
||||
20250214,115500,465768675,2810,2825,2825,2810,2119
|
||||
20250214,115400,459812800,2815,2820,2820,2815,508
|
||||
20250214,115300,458382740,2820,2820,2820,2820,0
|
||||
20250214,115200,458382740,2820,2820,2820,2820,0
|
||||
20250214,115100,458382740,2820,2820,2820,2820,300
|
||||
20250214,115000,457536740,2820,2820,2820,2820,1
|
||||
20250214,114900,457533920,2815,2815,2815,2815,0
|
||||
20250214,114800,457533920,2815,2815,2815,2815,50
|
||||
20250214,114700,457393170,2825,2825,2825,2825,100
|
||||
20250214,114600,457110670,2825,2825,2825,2825,22
|
||||
20250214,114500,457048520,2815,2815,2815,2815,25
|
||||
20250214,114400,456978145,2815,2825,2825,2815,67
|
||||
20250214,114300,456789350,2825,2825,2825,2825,27
|
||||
20250214,114200,456713075,2825,2815,2825,2810,935
|
||||
20250214,114100,454085345,2815,2820,2820,2815,1164
|
||||
20250214,114000,450803955,2815,2815,2815,2815,0
|
||||
20250214,113900,450803955,2815,2820,2820,2815,2427
|
||||
20250214,113800,443971310,2825,2820,2825,2820,1983
|
||||
20250214,113700,438379245,2825,2825,2825,2825,422
|
||||
20250214,113600,437187095,2820,2815,2820,2815,1862
|
||||
20250214,113500,431940475,2815,2815,2815,2815,5
|
||||
20250214,113400,431926400,2810,2810,2810,2810,0
|
||||
20250214,113300,431926400,2810,2810,2810,2810,1
|
||||
20250214,113200,431923590,2810,2810,2810,2810,0
|
||||
20250214,113100,431923590,2810,2810,2810,2810,3
|
||||
20250214,113000,431915160,2810,2810,2810,2810,694
|
||||
20250214,112900,429965020,2810,2810,2810,2810,466
|
||||
20250214,112800,428655560,2805,2805,2805,2805,500
|
||||
20250214,112700,427253060,2810,2810,2810,2810,510
|
||||
20250214,112600,425819960,2815,2815,2815,2815,100
|
||||
20250214,112500,425538460,2805,2815,2815,2805,162
|
||||
20250214,112400,425084040,2815,2815,2815,2815,0
|
||||
20250214,112300,425084040,2815,2815,2815,2815,100
|
||||
20250214,112200,424802540,2815,2815,2815,2815,200
|
||||
20250214,112100,424239540,2815,2800,2815,2800,156
|
||||
20250214,112000,423801305,2800,2800,2800,2800,656
|
||||
20250214,111900,421964505,2800,2805,2805,2800,2014
|
||||
20250214,111800,416325255,2805,2805,2805,2805,88
|
||||
20250214,111700,416078415,2810,2810,2810,2810,0
|
||||
20250214,111600,416078415,2810,2805,2810,2805,962
|
||||
20250214,111500,413378730,2800,2800,2800,2800,512
|
||||
20250214,111400,411945130,2800,2800,2800,2800,0
|
||||
20250214,111300,411945130,2800,2800,2800,2800,25
|
||||
20250214,111200,411875130,2800,2800,2800,2800,0
|
||||
20250214,111100,411875130,2800,2800,2800,2800,0
|
||||
20250214,111000,411875130,2800,2805,2805,2800,397
|
||||
20250214,110900,410763525,2800,2800,2800,2800,3
|
||||
20250214,110800,410755125,2805,2805,2805,2805,593
|
||||
20250214,110700,409091760,2805,2805,2805,2805,50
|
||||
20250214,110600,408951510,2805,2805,2805,2805,85
|
||||
20250214,110500,408713085,2805,2805,2805,2805,989
|
||||
20250214,110400,405938940,2805,2805,2805,2800,1242
|
||||
20250214,110300,402455135,2805,2805,2805,2805,0
|
||||
20250214,110200,402455135,2805,2805,2805,2805,813
|
||||
20250214,110100,400174670,2810,2810,2810,2810,213
|
||||
20250214,110000,399576140,2810,2810,2810,2805,1021
|
||||
20250214,105900,396707635,2810,2810,2810,2810,634
|
||||
20250214,105800,394926095,2810,2820,2820,2810,1104
|
||||
20250214,105700,391818795,2815,2810,2815,2810,1182
|
||||
20250214,105600,388497370,2810,2805,2810,2805,1614
|
||||
20250214,105500,383970060,2805,2815,2815,2805,1624
|
||||
20250214,105400,379410115,2815,2820,2820,2815,876
|
||||
20250214,105300,376939850,2815,2805,2815,2805,5984
|
||||
20250214,105200,360128395,2800,2795,2800,2795,3027
|
||||
20250214,105100,351659940,2790,2790,2790,2790,149
|
||||
20250214,105000,351244230,2790,2790,2790,2790,0
|
||||
20250214,104900,351244230,2790,2795,2795,2790,174
|
||||
20250214,104800,350758590,2795,2795,2800,2795,615
|
||||
20250214,104700,349039155,2790,2790,2790,2790,0
|
||||
20250214,104600,349039155,2790,2790,2790,2790,0
|
||||
20250214,104500,349039155,2790,2790,2790,2790,0
|
||||
20250214,104400,349039155,2790,2790,2790,2790,10
|
||||
20250214,104300,349011255,2790,2790,2790,2790,1985
|
||||
20250214,104200,343473105,2790,2795,2795,2790,100
|
||||
20250214,104100,343194100,2795,2790,2795,2790,404
|
||||
20250214,104000,342066920,2790,2790,2790,2790,1
|
||||
20250214,103900,342064130,2790,2800,2800,2790,88
|
||||
20250214,103800,341817740,2800,2800,2800,2800,5368
|
||||
20250214,103700,326787340,2795,2795,2795,2795,2351
|
||||
20250214,103600,320216295,2795,2795,2795,2795,3
|
||||
20250214,103500,320207910,2795,2800,2800,2795,824
|
||||
20250214,103400,317901640,2800,2800,2800,2800,70
|
||||
20250214,103300,317705640,2800,2800,2805,2800,492
|
||||
20250214,103200,316327890,2800,2800,2800,2800,95
|
||||
20250214,103100,316061890,2800,2800,2800,2800,83
|
||||
20250214,103000,315829490,2800,2800,2800,2800,10
|
||||
20250214,102900,315801490,2800,2800,2800,2800,2
|
||||
20250214,102800,315795890,2800,2800,2800,2800,100
|
||||
20250214,102700,315515890,2800,2805,2805,2800,25
|
||||
20250214,102600,315445860,2805,2805,2805,2800,6464
|
||||
20250214,102500,297325390,2800,2800,2800,2800,2476
|
||||
20250214,102400,290392590,2800,2800,2800,2800,0
|
||||
20250214,102300,290392590,2800,2800,2800,2800,0
|
||||
20250214,102200,290392590,2800,2800,2800,2800,1010
|
||||
20250214,102100,287564590,2800,2795,2800,2795,334
|
||||
20250214,102000,286631045,2795,2795,2795,2795,75
|
||||
20250214,101900,286421420,2795,2775,2795,2775,1187
|
||||
20250214,101800,283113965,2770,2780,2790,2770,904
|
||||
20250214,101700,280593975,2775,2775,2775,2775,71
|
||||
20250214,101600,280396950,2775,2775,2775,2775,158
|
||||
20250214,101500,279958500,2780,2780,2780,2780,1
|
||||
20250214,101400,279955720,2780,2780,2780,2780,38
|
||||
20250214,101300,279850080,2775,2775,2775,2775,99
|
||||
20250214,101200,279575355,2775,2775,2775,2775,103
|
||||
20250214,101100,279289530,2775,2775,2775,2775,94
|
||||
20250214,101000,279028680,2775,2780,2780,2775,60
|
||||
20250214,100900,278862105,2780,2775,2780,2775,7
|
||||
20250214,100800,278842650,2775,2775,2775,2775,608
|
||||
20250214,100700,277155450,2780,2780,2780,2780,0
|
||||
20250214,100600,277155450,2780,2780,2780,2780,1
|
||||
20250214,100500,277152670,2770,2785,2785,2770,2241
|
||||
20250214,100400,270944215,2785,2780,2785,2780,499
|
||||
20250214,100300,269556990,2785,2785,2785,2785,1
|
||||
20250214,100200,269554205,2785,2780,2785,2780,803
|
||||
20250214,100100,267318495,2780,2780,2780,2770,2774
|
||||
20250214,100000,259628875,2770,2770,2770,2770,346
|
||||
20250214,095900,258670455,2775,2770,2775,2770,1676
|
||||
20250214,095800,254025435,2770,2775,2775,2770,643
|
||||
20250214,095700,252242945,2775,2775,2775,2775,866
|
||||
20250214,095600,249839795,2780,2785,2785,2780,2
|
||||
20250214,095500,249834230,2785,2785,2785,2785,130
|
||||
20250214,095400,249472180,2785,2785,2790,2785,737
|
||||
20250214,095300,247419090,2780,2780,2780,2780,209
|
||||
20250214,095200,246838070,2760,2760,2760,2760,0
|
||||
20250214,095100,246838070,2760,2765,2765,2760,466
|
||||
20250214,095000,245551745,2765,2770,2780,2760,2825
|
||||
20250214,094900,237749185,2770,2770,2770,2770,33
|
||||
20250214,094800,237657775,2785,2785,2785,2785,101
|
||||
20250214,094700,237376490,2785,2785,2785,2785,0
|
||||
20250214,094600,237376490,2785,2780,2785,2780,1363
|
||||
20250214,094500,233587325,2780,2780,2780,2780,29
|
||||
20250214,094400,233506705,2770,2770,2770,2770,100
|
||||
20250214,094300,233229705,2775,2775,2775,2775,0
|
||||
20250214,094200,233229705,2775,2775,2775,2775,777
|
||||
20250214,094100,231073530,2770,2765,2780,2765,606
|
||||
20250214,094000,229397895,2765,2765,2765,2765,36
|
||||
20250214,093900,229298355,2775,2770,2775,2770,2
|
||||
20250214,093800,229292810,2755,2755,2755,2755,128
|
||||
20250214,093700,228940170,2745,2755,2770,2745,4049
|
||||
20250214,093600,217798375,2760,2750,2760,2750,832
|
||||
20250214,093500,215510260,2750,2750,2750,2745,624
|
||||
20250214,093400,213794310,2750,2750,2750,2745,2604
|
||||
20250214,093300,206643520,2750,2755,2755,2750,40
|
||||
20250214,093200,206533470,2755,2755,2755,2750,4259
|
||||
20250214,093100,194818480,2750,2750,2750,2750,0
|
||||
20250214,093000,194818480,2750,2760,2760,2750,4985
|
||||
20250214,092900,181088940,2765,2775,2775,2765,1240
|
||||
20250214,092800,177659680,2765,2765,2765,2765,0
|
||||
20250214,092700,177659680,2765,2770,2770,2760,1635
|
||||
20250214,092600,173143385,2770,2785,2785,2765,5154
|
||||
20250214,092500,158831930,2785,2785,2785,2785,106
|
||||
20250214,092400,158536720,2790,2790,2790,2790,71
|
||||
20250214,092300,158338630,2780,2785,2785,2780,1768
|
||||
20250214,092200,153420810,2805,2800,2805,2785,2658
|
||||
20250214,092100,145999880,2795,2795,2795,2795,20
|
||||
20250214,092000,145943980,2790,2790,2790,2790,236
|
||||
20250214,091900,145285540,2790,2790,2790,2790,200
|
||||
20250214,091800,144727540,2785,2775,2785,2775,43
|
||||
20250214,091700,144607805,2785,2770,2790,2770,2409
|
||||
20250214,091600,137913375,2770,2785,2795,2770,3261
|
||||
20250214,091500,128827350,2780,2780,2780,2780,1523
|
||||
20250214,091400,124593410,2780,2775,2780,2775,3182
|
||||
20250214,091300,115762365,2775,2755,2775,2750,3738
|
||||
20250214,091200,105445940,2760,2765,2765,2760,81
|
||||
20250214,091100,105221980,2760,2760,2760,2760,1512
|
||||
20250214,091000,101048860,2760,2750,2760,2750,261
|
||||
20250214,090900,100330605,2750,2750,2750,2750,1055
|
||||
20250214,090800,97429355,2755,2750,2755,2745,2699
|
||||
20250214,090700,90018125,2755,2755,2755,2755,57
|
||||
20250214,090600,89861090,2750,2780,2780,2750,4380
|
||||
20250214,090500,77737120,2775,2775,2775,2775,95
|
||||
20250214,090400,77473495,2775,2785,2785,2775,45
|
||||
20250214,090300,77348420,2775,2770,2785,2760,6616
|
||||
20250214,090200,58971675,2770,2775,2785,2750,8494
|
||||
20250214,090100,35488740,2770,2775,2775,2770,1160
|
||||
20250214,090000,32275535,2800,2775,2800,2770,11596
|
||||
|
Reference in New Issue
Block a user