Update 2025-02-14 2854 candle_min
This commit is contained in:
629
041960/min/candle-20250214.csv
Normal file
629
041960/min/candle-20250214.csv
Normal file
@@ -0,0 +1,629 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,192700,736058205,4255,4255,4255,4255,5542
|
||||
20250214,192600,736058205,4255,4255,4255,4255,0
|
||||
20250214,192500,736058205,4255,4255,4255,4255,0
|
||||
20250214,192400,736058205,4255,4255,4255,4255,0
|
||||
20250214,192300,736058205,4255,4255,4255,4255,0
|
||||
20250214,192200,736058205,4255,4255,4255,4255,0
|
||||
20250214,192100,736058205,4255,4255,4255,4255,0
|
||||
20250214,192000,736058205,4255,4255,4255,4255,0
|
||||
20250214,191900,736058205,4255,4255,4255,4255,0
|
||||
20250214,191800,736058205,4255,4255,4255,4255,0
|
||||
20250214,191700,736058205,4255,4255,4255,4255,0
|
||||
20250214,191600,736058205,4255,4255,4255,4255,0
|
||||
20250214,191500,736058205,4255,4255,4255,4255,0
|
||||
20250214,191400,736058205,4255,4255,4255,4255,0
|
||||
20250214,191300,736058205,4255,4255,4255,4255,0
|
||||
20250214,191200,736058205,4255,4255,4255,4255,0
|
||||
20250214,191100,736058205,4255,4255,4255,4255,0
|
||||
20250214,191000,736058205,4255,4255,4255,4255,0
|
||||
20250214,190900,736058205,4255,4255,4255,4255,0
|
||||
20250214,190800,736058205,4255,4255,4255,4255,0
|
||||
20250214,190700,736058205,4255,4255,4255,4255,0
|
||||
20250214,190600,736058205,4255,4255,4255,4255,0
|
||||
20250214,190500,736058205,4255,4255,4255,4255,0
|
||||
20250214,190400,736058205,4255,4255,4255,4255,0
|
||||
20250214,190300,736058205,4255,4255,4255,4255,0
|
||||
20250214,190200,736058205,4255,4255,4255,4255,0
|
||||
20250214,190100,736058205,4255,4255,4255,4255,0
|
||||
20250214,190000,736058205,4255,4255,4255,4255,0
|
||||
20250214,185900,736058205,4255,4255,4255,4255,0
|
||||
20250214,185800,736058205,4255,4255,4255,4255,0
|
||||
20250214,185700,736058205,4255,4255,4255,4255,5542
|
||||
20250214,185600,736058205,4255,4255,4255,4255,0
|
||||
20250214,185500,736058205,4255,4255,4255,4255,0
|
||||
20250214,185400,736058205,4255,4255,4255,4255,0
|
||||
20250214,185300,736058205,4255,4255,4255,4255,0
|
||||
20250214,185200,736058205,4255,4255,4255,4255,0
|
||||
20250214,185100,736058205,4255,4255,4255,4255,0
|
||||
20250214,185000,736058205,4255,4255,4255,4255,0
|
||||
20250214,184900,736058205,4255,4255,4255,4255,0
|
||||
20250214,184800,736058205,4255,4255,4255,4255,0
|
||||
20250214,184700,736058205,4255,4255,4255,4255,0
|
||||
20250214,184600,736058205,4255,4255,4255,4255,0
|
||||
20250214,184500,736058205,4255,4255,4255,4255,0
|
||||
20250214,184400,736058205,4255,4255,4255,4255,0
|
||||
20250214,184300,736058205,4255,4255,4255,4255,0
|
||||
20250214,184200,736058205,4255,4255,4255,4255,0
|
||||
20250214,184100,736058205,4255,4255,4255,4255,0
|
||||
20250214,184000,736058205,4255,4255,4255,4255,0
|
||||
20250214,183900,736058205,4255,4255,4255,4255,0
|
||||
20250214,183800,736058205,4255,4255,4255,4255,0
|
||||
20250214,183700,736058205,4255,4255,4255,4255,0
|
||||
20250214,183600,736058205,4255,4255,4255,4255,0
|
||||
20250214,183500,736058205,4255,4255,4255,4255,0
|
||||
20250214,183400,736058205,4255,4255,4255,4255,0
|
||||
20250214,183300,736058205,4255,4255,4255,4255,0
|
||||
20250214,183200,736058205,4255,4255,4255,4255,0
|
||||
20250214,183100,736058205,4255,4255,4255,4255,0
|
||||
20250214,183000,736058205,4255,4255,4255,4255,0
|
||||
20250214,182900,736058205,4255,4255,4255,4255,0
|
||||
20250214,182800,736058205,4255,4255,4255,4255,0
|
||||
20250214,182700,736058205,4255,4255,4255,4255,5542
|
||||
20250214,182600,736058205,4255,4255,4255,4255,0
|
||||
20250214,182500,736058205,4255,4255,4255,4255,0
|
||||
20250214,182400,736058205,4255,4255,4255,4255,0
|
||||
20250214,182300,736058205,4255,4255,4255,4255,0
|
||||
20250214,182200,736058205,4255,4255,4255,4255,0
|
||||
20250214,182100,736058205,4255,4255,4255,4255,0
|
||||
20250214,182000,736058205,4255,4255,4255,4255,0
|
||||
20250214,181900,736058205,4255,4255,4255,4255,0
|
||||
20250214,181800,736058205,4255,4255,4255,4255,0
|
||||
20250214,181700,736058205,4255,4255,4255,4255,0
|
||||
20250214,181600,736058205,4255,4255,4255,4255,0
|
||||
20250214,181500,736058205,4255,4255,4255,4255,0
|
||||
20250214,181400,736058205,4255,4255,4255,4255,0
|
||||
20250214,181300,736058205,4255,4255,4255,4255,0
|
||||
20250214,181200,736058205,4255,4255,4255,4255,0
|
||||
20250214,181100,736058205,4255,4255,4255,4255,0
|
||||
20250214,181000,736058205,4255,4255,4255,4255,0
|
||||
20250214,180900,736058205,4255,4255,4255,4255,0
|
||||
20250214,180800,736058205,4255,4255,4255,4255,0
|
||||
20250214,180700,736058205,4255,4255,4255,4255,0
|
||||
20250214,180600,736058205,4255,4255,4255,4255,0
|
||||
20250214,180500,736058205,4255,4255,4255,4255,0
|
||||
20250214,180400,736058205,4255,4255,4255,4255,0
|
||||
20250214,180300,736058205,4255,4255,4255,4255,0
|
||||
20250214,180200,736058205,4255,4255,4255,4255,0
|
||||
20250214,180100,736058205,4255,4255,4255,4255,0
|
||||
20250214,180000,736058205,4255,4255,4255,4255,0
|
||||
20250214,175900,736058205,4255,4255,4255,4255,0
|
||||
20250214,175800,736058205,4255,4255,4255,4255,0
|
||||
20250214,175700,736058205,4255,4255,4255,4255,5542
|
||||
20250214,175600,736058205,4255,4255,4255,4255,0
|
||||
20250214,175500,736058205,4255,4255,4255,4255,0
|
||||
20250214,175400,736058205,4255,4255,4255,4255,0
|
||||
20250214,175300,736058205,4255,4255,4255,4255,0
|
||||
20250214,175200,736058205,4255,4255,4255,4255,0
|
||||
20250214,175100,736058205,4255,4255,4255,4255,0
|
||||
20250214,175000,736058205,4255,4255,4255,4255,0
|
||||
20250214,174900,736058205,4255,4255,4255,4255,0
|
||||
20250214,174800,736058205,4255,4255,4255,4255,0
|
||||
20250214,174700,736058205,4255,4255,4255,4255,0
|
||||
20250214,174600,736058205,4255,4255,4255,4255,0
|
||||
20250214,174500,736058205,4255,4255,4255,4255,0
|
||||
20250214,174400,736058205,4255,4255,4255,4255,0
|
||||
20250214,174300,736058205,4255,4255,4255,4255,0
|
||||
20250214,174200,736058205,4255,4255,4255,4255,0
|
||||
20250214,174100,736058205,4255,4255,4255,4255,0
|
||||
20250214,174000,736058205,4255,4255,4255,4255,0
|
||||
20250214,173900,736058205,4255,4255,4255,4255,0
|
||||
20250214,173800,736058205,4255,4255,4255,4255,0
|
||||
20250214,173700,736058205,4255,4255,4255,4255,0
|
||||
20250214,173600,736058205,4255,4255,4255,4255,0
|
||||
20250214,173500,736058205,4255,4255,4255,4255,0
|
||||
20250214,173400,736058205,4255,4255,4255,4255,0
|
||||
20250214,173300,736058205,4255,4255,4255,4255,0
|
||||
20250214,173200,736058205,4255,4255,4255,4255,0
|
||||
20250214,173100,736058205,4255,4255,4255,4255,0
|
||||
20250214,173000,736058205,4255,4255,4255,4255,0
|
||||
20250214,172900,736058205,4255,4255,4255,4255,0
|
||||
20250214,172800,736058205,4255,4255,4255,4255,0
|
||||
20250214,172700,736058205,4255,4255,4255,4255,5542
|
||||
20250214,172600,736058205,4255,4255,4255,4255,0
|
||||
20250214,172500,736058205,4255,4255,4255,4255,0
|
||||
20250214,172400,736058205,4255,4255,4255,4255,0
|
||||
20250214,172300,736058205,4255,4255,4255,4255,0
|
||||
20250214,172200,736058205,4255,4255,4255,4255,0
|
||||
20250214,172100,736058205,4255,4255,4255,4255,0
|
||||
20250214,172000,736058205,4255,4255,4255,4255,0
|
||||
20250214,171900,736058205,4255,4255,4255,4255,0
|
||||
20250214,171800,736058205,4255,4255,4255,4255,0
|
||||
20250214,171700,736058205,4255,4255,4255,4255,0
|
||||
20250214,171600,736058205,4255,4255,4255,4255,0
|
||||
20250214,171500,736058205,4255,4255,4255,4255,0
|
||||
20250214,171400,736058205,4255,4255,4255,4255,0
|
||||
20250214,171300,736058205,4255,4255,4255,4255,0
|
||||
20250214,171200,736058205,4255,4255,4255,4255,0
|
||||
20250214,171100,736058205,4255,4255,4255,4255,0
|
||||
20250214,171000,736058205,4255,4255,4255,4255,0
|
||||
20250214,170900,736058205,4255,4255,4255,4255,0
|
||||
20250214,170800,736058205,4255,4255,4255,4255,0
|
||||
20250214,170700,736058205,4255,4255,4255,4255,0
|
||||
20250214,170600,736058205,4255,4255,4255,4255,0
|
||||
20250214,170500,736058205,4255,4255,4255,4255,0
|
||||
20250214,170400,736058205,4255,4255,4255,4255,0
|
||||
20250214,170300,736058205,4255,4255,4255,4255,0
|
||||
20250214,170200,736058205,4255,4255,4255,4255,0
|
||||
20250214,170100,736058205,4255,4255,4255,4255,0
|
||||
20250214,170000,736058205,4255,4255,4255,4255,0
|
||||
20250214,165900,736058205,4255,4255,4255,4255,0
|
||||
20250214,165800,736058205,4255,4255,4255,4255,0
|
||||
20250214,165700,736058205,4255,4255,4255,4255,5542
|
||||
20250214,165600,736058205,4255,4255,4255,4255,0
|
||||
20250214,165500,736058205,4255,4255,4255,4255,0
|
||||
20250214,165400,736058205,4255,4255,4255,4255,0
|
||||
20250214,165300,736058205,4255,4255,4255,4255,0
|
||||
20250214,165200,736058205,4255,4255,4255,4255,0
|
||||
20250214,165100,736058205,4255,4255,4255,4255,0
|
||||
20250214,165000,736058205,4255,4255,4255,4255,0
|
||||
20250214,164900,736058205,4255,4255,4255,4255,0
|
||||
20250214,164800,736058205,4255,4255,4255,4255,0
|
||||
20250214,164700,736058205,4255,4255,4255,4255,0
|
||||
20250214,164600,736058205,4255,4255,4255,4255,0
|
||||
20250214,164500,736058205,4255,4255,4255,4255,0
|
||||
20250214,164400,736058205,4255,4255,4255,4255,0
|
||||
20250214,164300,736058205,4255,4255,4255,4255,0
|
||||
20250214,164200,736058205,4255,4255,4255,4255,0
|
||||
20250214,164100,736058205,4255,4255,4255,4255,0
|
||||
20250214,164000,736058205,4255,4255,4255,4255,0
|
||||
20250214,163900,736058205,4255,4255,4255,4255,0
|
||||
20250214,163800,736058205,4255,4255,4255,4255,0
|
||||
20250214,163700,736058205,4255,4255,4255,4255,0
|
||||
20250214,163600,736058205,4255,4255,4255,4255,0
|
||||
20250214,163500,736058205,4255,4255,4255,4255,0
|
||||
20250214,163400,736058205,4255,4255,4255,4255,0
|
||||
20250214,163300,736058205,4255,4255,4255,4255,0
|
||||
20250214,163200,736058205,4255,4255,4255,4255,0
|
||||
20250214,163100,736058205,4255,4255,4255,4255,0
|
||||
20250214,163000,736058205,4255,4255,4255,4255,0
|
||||
20250214,162900,736058205,4255,4255,4255,4255,0
|
||||
20250214,162800,736058205,4255,4255,4255,4255,0
|
||||
20250214,162700,736058205,4255,4255,4255,4255,5542
|
||||
20250214,162600,736058205,4255,4255,4255,4255,0
|
||||
20250214,162500,736058205,4255,4255,4255,4255,0
|
||||
20250214,162400,736058205,4255,4255,4255,4255,0
|
||||
20250214,162300,736058205,4255,4255,4255,4255,0
|
||||
20250214,162200,736058205,4255,4255,4255,4255,0
|
||||
20250214,162100,736058205,4255,4255,4255,4255,0
|
||||
20250214,162000,736058205,4255,4255,4255,4255,0
|
||||
20250214,161900,736058205,4255,4255,4255,4255,0
|
||||
20250214,161800,736058205,4255,4255,4255,4255,0
|
||||
20250214,161700,736058205,4255,4255,4255,4255,0
|
||||
20250214,161600,736058205,4255,4255,4255,4255,0
|
||||
20250214,161500,736058205,4255,4255,4255,4255,0
|
||||
20250214,161400,736058205,4255,4255,4255,4255,0
|
||||
20250214,161300,736058205,4255,4255,4255,4255,0
|
||||
20250214,161200,736058205,4255,4255,4255,4255,0
|
||||
20250214,161100,736058205,4255,4255,4255,4255,0
|
||||
20250214,161000,736058205,4255,4255,4255,4255,0
|
||||
20250214,160900,736058205,4255,4255,4255,4255,0
|
||||
20250214,160800,736058205,4255,4255,4255,4255,0
|
||||
20250214,160700,736058205,4255,4255,4255,4255,0
|
||||
20250214,160600,736058205,4255,4255,4255,4255,0
|
||||
20250214,160500,736058205,4255,4255,4255,4255,0
|
||||
20250214,160400,736058205,4255,4255,4255,4255,0
|
||||
20250214,160300,736058205,4255,4255,4255,4255,0
|
||||
20250214,160200,736058205,4255,4255,4255,4255,0
|
||||
20250214,160100,736058205,4255,4255,4255,4255,0
|
||||
20250214,160000,736058205,4255,4255,4255,4255,0
|
||||
20250214,155900,736058205,4255,4255,4255,4255,0
|
||||
20250214,155800,736058205,4255,4255,4255,4255,0
|
||||
20250214,155700,736058205,4255,4255,4255,4255,5542
|
||||
20250214,155600,736058205,4255,4255,4255,4255,0
|
||||
20250214,155500,736058205,4255,4255,4255,4255,0
|
||||
20250214,155400,736058205,4255,4255,4255,4255,0
|
||||
20250214,155300,736058205,4255,4255,4255,4255,0
|
||||
20250214,155200,736058205,4255,4255,4255,4255,0
|
||||
20250214,155100,736058205,4255,4255,4255,4255,0
|
||||
20250214,155000,736058205,4255,4255,4255,4255,0
|
||||
20250214,154900,736058205,4255,4255,4255,4255,0
|
||||
20250214,154800,736058205,4255,4255,4255,4255,0
|
||||
20250214,154700,736058205,4255,4255,4255,4255,0
|
||||
20250214,154600,736058205,4255,4255,4255,4255,0
|
||||
20250214,154500,736058205,4255,4255,4255,4255,0
|
||||
20250214,154400,736058205,4255,4255,4255,4255,0
|
||||
20250214,154300,736058205,4255,4255,4255,4255,0
|
||||
20250214,154200,736058205,4255,4255,4255,4255,0
|
||||
20250214,154100,736058205,4255,4255,4255,4255,0
|
||||
20250214,154000,736058205,4255,4255,4255,4255,0
|
||||
20250214,153900,736058205,4255,4255,4255,4255,0
|
||||
20250214,153800,736058205,4255,4255,4255,4255,0
|
||||
20250214,153700,736058205,4255,4255,4255,4255,0
|
||||
20250214,153600,736058205,4255,4255,4255,4255,0
|
||||
20250214,153500,736058205,4255,4255,4255,4255,0
|
||||
20250214,153400,736058205,4255,4255,4255,4255,0
|
||||
20250214,153300,736058205,4255,4255,4255,4255,0
|
||||
20250214,153200,736058205,4255,4255,4255,4255,0
|
||||
20250214,153100,736058205,4255,4255,4255,4255,0
|
||||
20250214,153000,736058205,4255,4255,4255,4255,5542
|
||||
20250214,152900,712476995,4275,4275,4275,4275,0
|
||||
20250214,152800,712476995,4275,4275,4275,4275,0
|
||||
20250214,152700,712476995,4275,4275,4275,4275,0
|
||||
20250214,152600,712476995,4275,4275,4275,4275,0
|
||||
20250214,152500,712476995,4275,4275,4275,4275,0
|
||||
20250214,152400,712476995,4275,4275,4275,4275,0
|
||||
20250214,152300,712476995,4275,4275,4275,4275,0
|
||||
20250214,152200,712476995,4275,4275,4275,4275,0
|
||||
20250214,152100,712476995,4275,4275,4275,4275,0
|
||||
20250214,152000,712476995,4275,4275,4275,4275,0
|
||||
20250214,151900,712476995,4275,4250,4275,4250,295
|
||||
20250214,151800,711218145,4250,4250,4275,4220,13572
|
||||
20250214,151700,653485060,4250,4270,4275,4250,385
|
||||
20250214,151600,651839840,4275,4275,4275,4275,1032
|
||||
20250214,151500,647428040,4275,4250,4275,4225,10444
|
||||
20250214,151400,602910375,4255,4255,4255,4255,15
|
||||
20250214,151300,602846550,4255,4250,4255,4250,413
|
||||
20250214,151200,601090240,4255,4255,4255,4250,1202
|
||||
20250214,151100,595976980,4255,4250,4255,4240,135
|
||||
20250214,151000,595403135,4240,4255,4255,4240,303
|
||||
20250214,150900,594113940,4260,4255,4260,4255,81
|
||||
20250214,150800,593769280,4260,4260,4260,4240,69
|
||||
20250214,150700,593476645,4245,4260,4260,4245,78
|
||||
20250214,150600,593145445,4260,4245,4260,4240,504
|
||||
20250214,150500,591006005,4260,4260,4260,4260,0
|
||||
20250214,150400,591006005,4260,4255,4260,4255,2
|
||||
20250214,150300,590997490,4260,4260,4260,4245,857
|
||||
20250214,150200,587346925,4260,4260,4260,4255,352
|
||||
20250214,150100,585847430,4260,4250,4265,4250,695
|
||||
20250214,150000,582891685,4255,4245,4270,4245,2169
|
||||
20250214,145900,573669730,4245,4235,4245,4230,5837
|
||||
20250214,145800,548942445,4235,4230,4235,4230,661
|
||||
20250214,145700,546146350,4230,4210,4230,4210,10347
|
||||
20250214,145600,502546630,4205,4205,4205,4205,1420
|
||||
20250214,145500,496575530,4205,4205,4205,4200,507
|
||||
20250214,145400,494444095,4205,4205,4205,4205,1561
|
||||
20250214,145300,487880090,4205,4200,4205,4200,433
|
||||
20250214,145200,486059390,4200,4200,4200,4200,532
|
||||
20250214,145100,483824990,4200,4200,4200,4200,50
|
||||
20250214,145000,483614990,4195,4195,4195,4195,50
|
||||
20250214,144900,483405240,4200,4200,4200,4190,64
|
||||
20250214,144800,483136710,4200,4200,4200,4190,1331
|
||||
20250214,144700,477559520,4200,4200,4200,4200,118
|
||||
20250214,144600,477063920,4200,4190,4200,4190,419
|
||||
20250214,144500,475306300,4195,4195,4195,4195,205
|
||||
20250214,144400,474446325,4200,4200,4200,4200,101
|
||||
20250214,144300,474022125,4200,4200,4200,4200,903
|
||||
20250214,144200,470229525,4200,4200,4200,4200,1623
|
||||
20250214,144100,463412925,4200,4200,4200,4200,2
|
||||
20250214,144000,463404525,4190,4190,4200,4190,223
|
||||
20250214,143900,462468135,4190,4190,4200,4180,563
|
||||
20250214,143800,460109675,4195,4195,4200,4195,424
|
||||
20250214,143700,458330990,4195,4195,4195,4195,547
|
||||
20250214,143600,456036325,4195,4190,4195,4190,300
|
||||
20250214,143500,454778325,4195,4195,4195,4195,730
|
||||
20250214,143400,451715975,4195,4195,4195,4195,122
|
||||
20250214,143300,451204185,4195,4195,4195,4195,50
|
||||
20250214,143200,450994435,4195,4195,4195,4195,0
|
||||
20250214,143100,450994435,4195,4195,4195,4195,913
|
||||
20250214,143000,447164400,4195,4195,4195,4195,245
|
||||
20250214,142900,446136625,4195,4195,4195,4195,0
|
||||
20250214,142800,446136625,4195,4195,4195,4195,100
|
||||
20250214,142700,445717125,4190,4190,4190,4190,200
|
||||
20250214,142600,444879125,4190,4190,4195,4190,491
|
||||
20250214,142500,442821530,4190,4190,4190,4190,1
|
||||
20250214,142400,442817340,4190,4190,4190,4190,0
|
||||
20250214,142300,442817340,4190,4190,4190,4190,18
|
||||
20250214,142200,442741920,4180,4180,4180,4180,0
|
||||
20250214,142100,442741920,4180,4180,4180,4180,0
|
||||
20250214,142000,442741920,4180,4180,4180,4180,18
|
||||
20250214,141900,442666680,4195,4195,4195,4195,0
|
||||
20250214,141800,442666680,4195,4190,4195,4190,200
|
||||
20250214,141700,441828035,4180,4180,4180,4180,0
|
||||
20250214,141600,441828035,4180,4180,4180,4180,2
|
||||
20250214,141500,441819675,4190,4190,4190,4190,5
|
||||
20250214,141400,441798725,4190,4190,4190,4190,5
|
||||
20250214,141300,441777775,4190,4190,4190,4190,0
|
||||
20250214,141200,441777775,4190,4190,4190,4190,0
|
||||
20250214,141100,441777775,4190,4190,4190,4190,15
|
||||
20250214,141000,441714925,4190,4190,4190,4190,0
|
||||
20250214,140900,441714925,4190,4190,4190,4190,113
|
||||
20250214,140800,441241455,4190,4190,4190,4190,5
|
||||
20250214,140700,441220505,4190,4190,4190,4190,12
|
||||
20250214,140600,441170225,4190,4190,4190,4190,0
|
||||
20250214,140500,441170225,4190,4190,4190,4190,0
|
||||
20250214,140400,441170225,4190,4190,4190,4190,0
|
||||
20250214,140300,441170225,4190,4190,4190,4190,100
|
||||
20250214,140200,440751225,4195,4195,4195,4195,0
|
||||
20250214,140100,440751225,4195,4195,4195,4195,0
|
||||
20250214,140000,440751225,4195,4195,4195,4195,0
|
||||
20250214,135900,440751225,4195,4195,4195,4195,100
|
||||
20250214,135800,440331725,4195,4195,4195,4195,0
|
||||
20250214,135700,440331725,4195,4195,4195,4195,0
|
||||
20250214,135600,440331725,4195,4190,4195,4190,21
|
||||
20250214,135500,440243635,4195,4195,4195,4195,200
|
||||
20250214,135400,439404635,4195,4195,4195,4195,0
|
||||
20250214,135300,439404635,4195,4190,4195,4190,32
|
||||
20250214,135200,439270550,4195,4195,4195,4195,0
|
||||
20250214,135100,439270550,4195,4195,4195,4195,2
|
||||
20250214,135000,439262160,4190,4190,4190,4190,155
|
||||
20250214,134900,438612710,4190,4190,4190,4190,0
|
||||
20250214,134800,438612710,4190,4190,4190,4190,0
|
||||
20250214,134700,438612710,4190,4190,4190,4190,2
|
||||
20250214,134600,438604330,4190,4195,4195,4190,2831
|
||||
20250214,134500,426729870,4195,4195,4195,4195,209
|
||||
20250214,134400,425853115,4200,4200,4200,4200,1
|
||||
20250214,134300,425848915,4200,4200,4200,4195,402
|
||||
20250214,134200,424161600,4200,4205,4205,4200,812
|
||||
20250214,134100,420747640,4200,4200,4200,4200,119
|
||||
20250214,134000,420247840,4200,4195,4200,4195,8218
|
||||
20250214,133900,385732290,4195,4195,4195,4195,121
|
||||
20250214,133800,385224695,4200,4195,4200,4195,505
|
||||
20250214,133700,383103720,4195,4195,4195,4195,398
|
||||
20250214,133600,381434110,4200,4200,4200,4195,321
|
||||
20250214,133500,380085915,4195,4195,4195,4195,129
|
||||
20250214,133400,379544760,4195,4195,4195,4195,2461
|
||||
20250214,133300,369220865,4195,4195,4195,4195,0
|
||||
20250214,133200,369220865,4195,4195,4195,4195,42
|
||||
20250214,133100,369044675,4195,4190,4195,4190,55
|
||||
20250214,133000,368814180,4190,4190,4190,4190,506
|
||||
20250214,132900,366694040,4190,4170,4190,4170,9358
|
||||
20250214,132800,327608275,4170,4170,4170,4170,1000
|
||||
20250214,132700,323438275,4170,4170,4170,4170,0
|
||||
20250214,132600,323438275,4170,4170,4170,4170,0
|
||||
20250214,132500,323438275,4170,4170,4170,4170,0
|
||||
20250214,132400,323438275,4170,4170,4170,4170,530
|
||||
20250214,132300,321228175,4165,4165,4165,4165,470
|
||||
20250214,132200,319270625,4160,4160,4160,4160,0
|
||||
20250214,132100,319270625,4160,4160,4160,4160,0
|
||||
20250214,132000,319270625,4160,4160,4160,4160,217
|
||||
20250214,131900,318367905,4165,4165,4165,4165,0
|
||||
20250214,131800,318367905,4165,4165,4165,4165,0
|
||||
20250214,131700,318367905,4165,4165,4165,4165,0
|
||||
20250214,131600,318367905,4165,4165,4165,4165,8
|
||||
20250214,131500,318334585,4165,4165,4165,4165,0
|
||||
20250214,131400,318334585,4165,4165,4165,4165,0
|
||||
20250214,131300,318334585,4165,4165,4165,4165,1
|
||||
20250214,131200,318330420,4160,4160,4160,4160,0
|
||||
20250214,131100,318330420,4160,4160,4160,4160,100
|
||||
20250214,131000,317914420,4165,4165,4165,4165,0
|
||||
20250214,130900,317914420,4165,4165,4165,4165,35
|
||||
20250214,130800,317768645,4160,4160,4160,4160,0
|
||||
20250214,130700,317768645,4160,4160,4160,4160,858
|
||||
20250214,130600,314199365,4155,4155,4155,4155,0
|
||||
20250214,130500,314199365,4155,4155,4155,4155,0
|
||||
20250214,130400,314199365,4155,4155,4155,4155,15
|
||||
20250214,130300,314137040,4160,4160,4160,4160,0
|
||||
20250214,130200,314137040,4160,4160,4160,4160,0
|
||||
20250214,130100,314137040,4160,4160,4160,4160,0
|
||||
20250214,130000,314137040,4160,4160,4160,4160,0
|
||||
20250214,125900,314137040,4160,4160,4160,4160,0
|
||||
20250214,125800,314137040,4160,4160,4160,4160,0
|
||||
20250214,125700,314137040,4160,4160,4160,4160,2
|
||||
20250214,125600,314128720,4155,4155,4155,4155,260
|
||||
20250214,125500,313048420,4155,4155,4155,4155,0
|
||||
20250214,125400,313048420,4155,4155,4155,4155,0
|
||||
20250214,125300,313048420,4155,4155,4155,4155,0
|
||||
20250214,125200,313048420,4155,4155,4155,4155,0
|
||||
20250214,125100,313048420,4155,4160,4160,4155,26
|
||||
20250214,125000,312940380,4165,4165,4165,4165,24
|
||||
20250214,124900,312840420,4170,4170,4170,4170,0
|
||||
20250214,124800,312840420,4170,4170,4170,4170,0
|
||||
20250214,124700,312840420,4170,4170,4170,4170,0
|
||||
20250214,124600,312840420,4170,4170,4170,4170,0
|
||||
20250214,124500,312840420,4170,4170,4170,4170,0
|
||||
20250214,124400,312840420,4170,4170,4170,4170,0
|
||||
20250214,124300,312840420,4170,4170,4170,4170,0
|
||||
20250214,124200,312840420,4170,4170,4170,4170,1
|
||||
20250214,124100,312836250,4155,4155,4155,4155,0
|
||||
20250214,124000,312836250,4155,4155,4155,4155,0
|
||||
20250214,123900,312836250,4155,4155,4155,4155,0
|
||||
20250214,123800,312836250,4155,4155,4155,4155,2
|
||||
20250214,123700,312827940,4160,4160,4160,4160,0
|
||||
20250214,123600,312827940,4160,4160,4160,4160,1044
|
||||
20250214,123500,308484900,4160,4160,4160,4160,0
|
||||
20250214,123400,308484900,4160,4160,4160,4160,59
|
||||
20250214,123300,308239460,4155,4155,4155,4155,1
|
||||
20250214,123200,308235305,4155,4155,4155,4155,0
|
||||
20250214,123100,308235305,4155,4155,4155,4155,0
|
||||
20250214,123000,308235305,4155,4155,4155,4155,0
|
||||
20250214,122900,308235305,4155,4160,4160,4155,182
|
||||
20250214,122800,307478420,4160,4160,4160,4160,0
|
||||
20250214,122700,307478420,4160,4160,4160,4160,0
|
||||
20250214,122600,307478420,4160,4160,4160,4160,0
|
||||
20250214,122500,307478420,4160,4160,4160,4160,0
|
||||
20250214,122400,307478420,4160,4160,4160,4160,0
|
||||
20250214,122300,307478420,4160,4160,4160,4160,0
|
||||
20250214,122200,307478420,4160,4160,4160,4160,0
|
||||
20250214,122100,307478420,4160,4160,4160,4160,0
|
||||
20250214,122000,307478420,4160,4160,4160,4160,1
|
||||
20250214,121900,307474260,4160,4160,4160,4160,0
|
||||
20250214,121800,307474260,4160,4160,4160,4160,189
|
||||
20250214,121700,306688020,4160,4160,4160,4160,0
|
||||
20250214,121600,306688020,4160,4160,4160,4160,0
|
||||
20250214,121500,306688020,4160,4160,4160,4160,3
|
||||
20250214,121400,306675540,4160,4160,4160,4160,0
|
||||
20250214,121300,306675540,4160,4160,4160,4160,2
|
||||
20250214,121200,306667220,4170,4170,4170,4170,0
|
||||
20250214,121100,306667220,4170,4170,4170,4170,0
|
||||
20250214,121000,306667220,4170,4165,4170,4165,4
|
||||
20250214,120900,306650555,4165,4165,4165,4165,0
|
||||
20250214,120800,306650555,4165,4165,4165,4165,3
|
||||
20250214,120700,306638060,4165,4165,4165,4165,22
|
||||
20250214,120600,306546430,4165,4165,4165,4165,0
|
||||
20250214,120500,306546430,4165,4165,4165,4165,0
|
||||
20250214,120400,306546430,4165,4165,4165,4165,0
|
||||
20250214,120300,306546430,4165,4165,4165,4165,0
|
||||
20250214,120200,306546430,4165,4165,4165,4165,0
|
||||
20250214,120100,306546430,4165,4165,4165,4165,0
|
||||
20250214,120000,306546430,4165,4165,4165,4165,0
|
||||
20250214,115900,306546430,4165,4165,4165,4165,2
|
||||
20250214,115800,306538100,4160,4160,4160,4160,0
|
||||
20250214,115700,306538100,4160,4160,4160,4160,219
|
||||
20250214,115600,305627060,4160,4160,4160,4160,19
|
||||
20250214,115500,305548020,4170,4170,4170,4170,0
|
||||
20250214,115400,305548020,4170,4170,4170,4170,1
|
||||
20250214,115300,305543850,4160,4160,4160,4160,0
|
||||
20250214,115200,305543850,4160,4160,4160,4160,0
|
||||
20250214,115100,305543850,4160,4160,4160,4160,2
|
||||
20250214,115000,305535530,4170,4170,4170,4170,19
|
||||
20250214,114900,305456300,4170,4170,4170,4170,0
|
||||
20250214,114800,305456300,4170,4170,4170,4170,0
|
||||
20250214,114700,305456300,4170,4170,4170,4170,0
|
||||
20250214,114600,305456300,4170,4170,4170,4170,20
|
||||
20250214,114500,305372900,4175,4170,4175,4170,136
|
||||
20250214,114400,304805775,4170,4170,4170,4170,206
|
||||
20250214,114300,303946755,4165,4165,4165,4165,24
|
||||
20250214,114200,303846795,4165,4165,4165,4165,0
|
||||
20250214,114100,303846795,4165,4165,4165,4165,0
|
||||
20250214,114000,303846795,4165,4165,4165,4165,0
|
||||
20250214,113900,303846795,4165,4165,4165,4165,1
|
||||
20250214,113800,303842630,4155,4155,4155,4155,0
|
||||
20250214,113700,303842630,4155,4165,4165,4155,120
|
||||
20250214,113600,303343940,4170,4170,4170,4170,0
|
||||
20250214,113500,303343940,4170,4170,4170,4170,0
|
||||
20250214,113400,303343940,4170,4170,4170,4170,0
|
||||
20250214,113300,303343940,4170,4170,4170,4170,0
|
||||
20250214,113200,303343940,4170,4170,4170,4170,0
|
||||
20250214,113100,303343940,4170,4170,4170,4170,0
|
||||
20250214,113000,303343940,4170,4170,4170,4170,0
|
||||
20250214,112900,303343940,4170,4160,4170,4160,440
|
||||
20250214,112800,301511665,4150,4150,4150,4150,0
|
||||
20250214,112700,301511665,4150,4145,4150,4145,21
|
||||
20250214,112600,301424530,4145,4145,4145,4145,0
|
||||
20250214,112500,301424530,4145,4145,4145,4130,212
|
||||
20250214,112400,300547890,4115,4115,4115,4115,0
|
||||
20250214,112300,300547890,4115,4115,4115,4115,0
|
||||
20250214,112200,300547890,4115,4115,4115,4115,23
|
||||
20250214,112100,300453245,4100,4165,4165,4095,5169
|
||||
20250214,112000,279098945,4175,4175,4175,4175,0
|
||||
20250214,111900,279098945,4175,4175,4175,4175,0
|
||||
20250214,111800,279098945,4175,4175,4175,4175,0
|
||||
20250214,111700,279098945,4175,4175,4175,4175,1
|
||||
20250214,111600,279094770,4165,4165,4165,4165,0
|
||||
20250214,111500,279094770,4165,4165,4165,4165,100
|
||||
20250214,111400,278678270,4165,4165,4165,4165,0
|
||||
20250214,111300,278678270,4165,4165,4165,4165,30
|
||||
20250214,111200,278553320,4175,4175,4175,4175,10
|
||||
20250214,111100,278511570,4165,4170,4170,4165,200
|
||||
20250214,111000,277678445,4170,4175,4175,4170,1473
|
||||
20250214,110900,271535950,4180,4180,4180,4180,0
|
||||
20250214,110800,271535950,4180,4180,4180,4180,0
|
||||
20250214,110700,271535950,4180,4180,4180,4180,0
|
||||
20250214,110600,271535950,4180,4180,4180,4180,0
|
||||
20250214,110500,271535950,4180,4180,4180,4180,0
|
||||
20250214,110400,271535950,4180,4180,4180,4180,223
|
||||
20250214,110300,270603810,4185,4185,4185,4185,0
|
||||
20250214,110200,270603810,4185,4185,4185,4185,0
|
||||
20250214,110100,270603810,4185,4185,4185,4185,0
|
||||
20250214,110000,270603810,4185,4190,4190,4185,346
|
||||
20250214,105900,269154300,4185,4185,4185,4185,0
|
||||
20250214,105800,269154300,4185,4185,4185,4185,10
|
||||
20250214,105700,269112450,4185,4185,4185,4185,200
|
||||
20250214,105600,268275450,4190,4190,4190,4190,0
|
||||
20250214,105500,268275450,4190,4190,4190,4190,0
|
||||
20250214,105400,268275450,4190,4190,4190,4190,4
|
||||
20250214,105300,268258690,4190,4190,4190,4190,0
|
||||
20250214,105200,268258690,4190,4190,4190,4190,0
|
||||
20250214,105100,268258690,4190,4190,4190,4190,0
|
||||
20250214,105000,268258690,4190,4185,4190,4185,187
|
||||
20250214,104900,267476090,4185,4180,4185,4180,22
|
||||
20250214,104800,267384070,4185,4185,4185,4185,1
|
||||
20250214,104700,267379885,4180,4180,4180,4180,103
|
||||
20250214,104600,266949345,4180,4180,4180,4180,0
|
||||
20250214,104500,266949345,4180,4180,4180,4180,0
|
||||
20250214,104400,266949345,4180,4185,4185,4180,500
|
||||
20250214,104300,264858345,4185,4185,4185,4185,29
|
||||
20250214,104200,264736980,4190,4190,4190,4190,400
|
||||
20250214,104100,263060980,4190,4190,4190,4190,0
|
||||
20250214,104000,263060980,4190,4190,4190,4190,0
|
||||
20250214,103900,263060980,4190,4190,4190,4190,2
|
||||
20250214,103800,263052600,4190,4190,4190,4190,0
|
||||
20250214,103700,263052600,4190,4190,4190,4190,0
|
||||
20250214,103600,263052600,4190,4190,4190,4190,75
|
||||
20250214,103500,262738350,4190,4190,4190,4190,0
|
||||
20250214,103400,262738350,4190,4190,4190,4190,0
|
||||
20250214,103300,262738350,4190,4190,4190,4190,12
|
||||
20250214,103200,262688070,4190,4190,4190,4190,0
|
||||
20250214,103100,262688070,4190,4190,4190,4190,0
|
||||
20250214,103000,262688070,4190,4190,4190,4190,0
|
||||
20250214,102900,262688070,4190,4190,4190,4190,200
|
||||
20250214,102800,261850070,4190,4190,4190,4190,0
|
||||
20250214,102700,261850070,4190,4190,4190,4190,0
|
||||
20250214,102600,261850070,4190,4190,4190,4190,0
|
||||
20250214,102500,261850070,4190,4190,4190,4190,19
|
||||
20250214,102400,261770460,4195,4190,4195,4190,796
|
||||
20250214,102300,258431475,4195,4185,4195,4185,1465
|
||||
20250214,102200,252289820,4180,4180,4180,4180,337
|
||||
20250214,102100,250881160,4185,4185,4185,4185,62
|
||||
20250214,102000,250621690,4185,4185,4185,4185,0
|
||||
20250214,101900,250621690,4185,4185,4185,4185,1040
|
||||
20250214,101800,246269290,4185,4185,4185,4185,23
|
||||
20250214,101700,246173035,4185,4185,4185,4185,301
|
||||
20250214,101600,244913350,4185,4185,4185,4185,0
|
||||
20250214,101500,244913350,4185,4185,4185,4185,1
|
||||
20250214,101400,244909165,4190,4190,4190,4190,601
|
||||
20250214,101300,242390975,4195,4195,4195,4195,0
|
||||
20250214,101200,242390975,4195,4195,4195,4190,744
|
||||
20250214,101100,239269960,4195,4190,4195,4190,480
|
||||
20250214,101000,237258260,4190,4190,4190,4190,239
|
||||
20250214,100900,236256850,4190,4190,4190,4190,1500
|
||||
20250214,100800,229971850,4190,4185,4190,4185,250
|
||||
20250214,100700,228925390,4185,4185,4185,4185,0
|
||||
20250214,100600,228925390,4185,4185,4190,4185,1246
|
||||
20250214,100500,223705915,4170,4180,4180,4170,219
|
||||
20250214,100400,222792675,4185,4185,4185,4185,50
|
||||
20250214,100300,222583425,4190,4190,4190,4190,3
|
||||
20250214,100200,222570855,4180,4185,4185,4180,377
|
||||
20250214,100100,220993360,4200,4200,4200,4200,0
|
||||
20250214,100000,220993360,4200,4195,4200,4195,201
|
||||
20250214,095900,220149660,4200,4200,4200,4200,4
|
||||
20250214,095800,220132860,4200,4195,4200,4195,1071
|
||||
20250214,095700,215636055,4195,4195,4195,4195,6
|
||||
20250214,095600,215610885,4180,4170,4180,4170,148
|
||||
20250214,095500,214993205,4200,4200,4200,4200,1480
|
||||
20250214,095400,208777205,4200,4170,4200,4170,35
|
||||
20250214,095300,208631225,4170,4175,4175,4170,168
|
||||
20250214,095200,207930495,4205,4190,4205,4170,501
|
||||
20250214,095100,205835735,4210,4210,4210,4210,44
|
||||
20250214,095000,205650495,4210,4185,4210,4185,5357
|
||||
20250214,094900,183163705,4185,4165,4185,4150,1847
|
||||
20250214,094800,175473350,4165,4180,4180,4165,206
|
||||
20250214,094700,174615270,4180,4185,4185,4180,498
|
||||
20250214,094600,172531360,4185,4180,4185,4155,4408
|
||||
20250214,094500,154104475,4180,4185,4185,4180,3
|
||||
20250214,094400,154091930,4185,4185,4185,4185,31
|
||||
20250214,094300,153962195,4185,4185,4185,4185,353
|
||||
20250214,094200,152484890,4185,4160,4185,4160,6866
|
||||
20250214,094100,123835260,4160,4160,4160,4160,1
|
||||
20250214,094000,123831100,4155,4150,4155,4150,437
|
||||
20250214,093900,122015625,4135,4130,4135,4130,1206
|
||||
20250214,093800,117028820,4130,4130,4130,4130,50
|
||||
20250214,093700,116822320,4150,4150,4150,4150,65
|
||||
20250214,093600,116552570,4150,4150,4150,4150,2
|
||||
20250214,093500,116544270,4150,4150,4150,4150,3131
|
||||
20250214,093400,103550620,4150,4150,4150,4150,0
|
||||
20250214,093300,103550620,4150,4145,4150,4145,161
|
||||
20250214,093200,102882620,4145,4145,4145,4145,4
|
||||
20250214,093100,102866040,4145,4145,4145,4145,10
|
||||
20250214,093000,102824590,4130,4130,4130,4130,0
|
||||
20250214,092900,102824590,4130,4130,4130,4130,0
|
||||
20250214,092800,102824590,4130,4130,4130,4130,1
|
||||
20250214,092700,102820460,4145,4130,4145,4120,302
|
||||
20250214,092600,101575640,4145,4140,4145,4140,370
|
||||
20250214,092500,100042315,4140,4140,4140,4140,237
|
||||
20250214,092400,99061135,4140,4140,4140,4140,2349
|
||||
20250214,092300,89336275,4140,4120,4140,4120,600
|
||||
20250214,092200,86856075,4140,4140,4140,4140,3
|
||||
20250214,092100,86843655,4140,4140,4140,4140,50
|
||||
20250214,092000,86636655,4140,4140,4140,4140,0
|
||||
20250214,091900,86636655,4140,4140,4140,4140,297
|
||||
20250214,091800,85407075,4125,4120,4125,4115,733
|
||||
20250214,091700,82385460,4110,4125,4125,4110,2474
|
||||
20250214,091600,72206280,4150,4150,4150,4125,3378
|
||||
20250214,091500,58203030,4165,4165,4165,4165,30
|
||||
20250214,091400,58078080,4165,4155,4170,4150,5889
|
||||
20250214,091300,33603805,4155,4155,4155,4155,12
|
||||
20250214,091200,33553945,4170,4180,4185,4170,231
|
||||
20250214,091100,32589440,4170,4125,4170,4125,2663
|
||||
20250214,091000,21539835,4115,4115,4115,4110,433
|
||||
20250214,090900,19758540,4115,4115,4115,4115,167
|
||||
20250214,090800,19071335,4125,4125,4125,4125,0
|
||||
20250214,090700,19071335,4125,4105,4125,4105,3730
|
||||
20250214,090600,3733365,4110,4110,4110,4110,0
|
||||
20250214,090500,3733365,4110,4110,4110,4110,0
|
||||
20250214,090400,3733365,4110,4110,4110,4110,0
|
||||
20250214,090300,3733365,4110,4110,4110,4110,2
|
||||
20250214,090200,3725145,4110,4110,4110,4110,113
|
||||
20250214,090100,3260715,4110,4085,4110,4070,572
|
||||
20250214,090000,915040,4085,4085,4085,4085,224
|
||||
|
Reference in New Issue
Block a user