Update 2025-02-14 2854 candle_min
This commit is contained in:
631
044450/min/candle-20250214.csv
Normal file
631
044450/min/candle-20250214.csv
Normal file
@@ -0,0 +1,631 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,192900,195243800,8450,8450,8450,8450,290
|
||||
20250214,192800,195243800,8450,8450,8450,8450,0
|
||||
20250214,192700,195243800,8450,8450,8450,8450,0
|
||||
20250214,192600,195243800,8450,8450,8450,8450,0
|
||||
20250214,192500,195243800,8450,8450,8450,8450,0
|
||||
20250214,192400,195243800,8450,8450,8450,8450,0
|
||||
20250214,192300,195243800,8450,8450,8450,8450,0
|
||||
20250214,192200,195243800,8450,8450,8450,8450,0
|
||||
20250214,192100,195243800,8450,8450,8450,8450,0
|
||||
20250214,192000,195243800,8450,8450,8450,8450,0
|
||||
20250214,191900,195243800,8450,8450,8450,8450,0
|
||||
20250214,191800,195243800,8450,8450,8450,8450,0
|
||||
20250214,191700,195243800,8450,8450,8450,8450,0
|
||||
20250214,191600,195243800,8450,8450,8450,8450,0
|
||||
20250214,191500,195243800,8450,8450,8450,8450,0
|
||||
20250214,191400,195243800,8450,8450,8450,8450,0
|
||||
20250214,191300,195243800,8450,8450,8450,8450,0
|
||||
20250214,191200,195243800,8450,8450,8450,8450,0
|
||||
20250214,191100,195243800,8450,8450,8450,8450,0
|
||||
20250214,191000,195243800,8450,8450,8450,8450,0
|
||||
20250214,190900,195243800,8450,8450,8450,8450,0
|
||||
20250214,190800,195243800,8450,8450,8450,8450,0
|
||||
20250214,190700,195243800,8450,8450,8450,8450,0
|
||||
20250214,190600,195243800,8450,8450,8450,8450,0
|
||||
20250214,190500,195243800,8450,8450,8450,8450,0
|
||||
20250214,190400,195243800,8450,8450,8450,8450,0
|
||||
20250214,190300,195243800,8450,8450,8450,8450,0
|
||||
20250214,190200,195243800,8450,8450,8450,8450,0
|
||||
20250214,190100,195243800,8450,8450,8450,8450,0
|
||||
20250214,190000,195243800,8450,8450,8450,8450,0
|
||||
20250214,185900,195243800,8450,8450,8450,8450,290
|
||||
20250214,185800,195243800,8450,8450,8450,8450,0
|
||||
20250214,185700,195243800,8450,8450,8450,8450,0
|
||||
20250214,185600,195243800,8450,8450,8450,8450,0
|
||||
20250214,185500,195243800,8450,8450,8450,8450,0
|
||||
20250214,185400,195243800,8450,8450,8450,8450,0
|
||||
20250214,185300,195243800,8450,8450,8450,8450,0
|
||||
20250214,185200,195243800,8450,8450,8450,8450,0
|
||||
20250214,185100,195243800,8450,8450,8450,8450,0
|
||||
20250214,185000,195243800,8450,8450,8450,8450,0
|
||||
20250214,184900,195243800,8450,8450,8450,8450,0
|
||||
20250214,184800,195243800,8450,8450,8450,8450,0
|
||||
20250214,184700,195243800,8450,8450,8450,8450,0
|
||||
20250214,184600,195243800,8450,8450,8450,8450,0
|
||||
20250214,184500,195243800,8450,8450,8450,8450,0
|
||||
20250214,184400,195243800,8450,8450,8450,8450,0
|
||||
20250214,184300,195243800,8450,8450,8450,8450,0
|
||||
20250214,184200,195243800,8450,8450,8450,8450,0
|
||||
20250214,184100,195243800,8450,8450,8450,8450,0
|
||||
20250214,184000,195243800,8450,8450,8450,8450,0
|
||||
20250214,183900,195243800,8450,8450,8450,8450,0
|
||||
20250214,183800,195243800,8450,8450,8450,8450,0
|
||||
20250214,183700,195243800,8450,8450,8450,8450,0
|
||||
20250214,183600,195243800,8450,8450,8450,8450,0
|
||||
20250214,183500,195243800,8450,8450,8450,8450,0
|
||||
20250214,183400,195243800,8450,8450,8450,8450,0
|
||||
20250214,183300,195243800,8450,8450,8450,8450,0
|
||||
20250214,183200,195243800,8450,8450,8450,8450,0
|
||||
20250214,183100,195243800,8450,8450,8450,8450,0
|
||||
20250214,183000,195243800,8450,8450,8450,8450,0
|
||||
20250214,182900,195243800,8450,8450,8450,8450,290
|
||||
20250214,182800,195243800,8450,8450,8450,8450,0
|
||||
20250214,182700,195243800,8450,8450,8450,8450,0
|
||||
20250214,182600,195243800,8450,8450,8450,8450,0
|
||||
20250214,182500,195243800,8450,8450,8450,8450,0
|
||||
20250214,182400,195243800,8450,8450,8450,8450,0
|
||||
20250214,182300,195243800,8450,8450,8450,8450,0
|
||||
20250214,182200,195243800,8450,8450,8450,8450,0
|
||||
20250214,182100,195243800,8450,8450,8450,8450,0
|
||||
20250214,182000,195243800,8450,8450,8450,8450,0
|
||||
20250214,181900,195243800,8450,8450,8450,8450,0
|
||||
20250214,181800,195243800,8450,8450,8450,8450,0
|
||||
20250214,181700,195243800,8450,8450,8450,8450,0
|
||||
20250214,181600,195243800,8450,8450,8450,8450,0
|
||||
20250214,181500,195243800,8450,8450,8450,8450,0
|
||||
20250214,181400,195243800,8450,8450,8450,8450,0
|
||||
20250214,181300,195243800,8450,8450,8450,8450,0
|
||||
20250214,181200,195243800,8450,8450,8450,8450,0
|
||||
20250214,181100,195243800,8450,8450,8450,8450,0
|
||||
20250214,181000,195243800,8450,8450,8450,8450,0
|
||||
20250214,180900,195243800,8450,8450,8450,8450,0
|
||||
20250214,180800,195243800,8450,8450,8450,8450,0
|
||||
20250214,180700,195243800,8450,8450,8450,8450,0
|
||||
20250214,180600,195243800,8450,8450,8450,8450,0
|
||||
20250214,180500,195243800,8450,8450,8450,8450,0
|
||||
20250214,180400,195243800,8450,8450,8450,8450,0
|
||||
20250214,180300,195243800,8450,8450,8450,8450,0
|
||||
20250214,180200,195243800,8450,8450,8450,8450,0
|
||||
20250214,180100,195243800,8450,8450,8450,8450,0
|
||||
20250214,180000,195243800,8450,8450,8450,8450,0
|
||||
20250214,175900,195243800,8450,8450,8450,8450,290
|
||||
20250214,175800,195243800,8450,8450,8450,8450,0
|
||||
20250214,175700,195243800,8450,8450,8450,8450,0
|
||||
20250214,175600,195243800,8450,8450,8450,8450,0
|
||||
20250214,175500,195243800,8450,8450,8450,8450,0
|
||||
20250214,175400,195243800,8450,8450,8450,8450,0
|
||||
20250214,175300,195243800,8450,8450,8450,8450,0
|
||||
20250214,175200,195243800,8450,8450,8450,8450,0
|
||||
20250214,175100,195243800,8450,8450,8450,8450,0
|
||||
20250214,175000,195243800,8450,8450,8450,8450,0
|
||||
20250214,174900,195243800,8450,8450,8450,8450,0
|
||||
20250214,174800,195243800,8450,8450,8450,8450,0
|
||||
20250214,174700,195243800,8450,8450,8450,8450,0
|
||||
20250214,174600,195243800,8450,8450,8450,8450,0
|
||||
20250214,174500,195243800,8450,8450,8450,8450,0
|
||||
20250214,174400,195243800,8450,8450,8450,8450,0
|
||||
20250214,174300,195243800,8450,8450,8450,8450,0
|
||||
20250214,174200,195243800,8450,8450,8450,8450,0
|
||||
20250214,174100,195243800,8450,8450,8450,8450,0
|
||||
20250214,174000,195243800,8450,8450,8450,8450,0
|
||||
20250214,173900,195243800,8450,8450,8450,8450,0
|
||||
20250214,173800,195243800,8450,8450,8450,8450,0
|
||||
20250214,173700,195243800,8450,8450,8450,8450,0
|
||||
20250214,173600,195243800,8450,8450,8450,8450,0
|
||||
20250214,173500,195243800,8450,8450,8450,8450,0
|
||||
20250214,173400,195243800,8450,8450,8450,8450,0
|
||||
20250214,173300,195243800,8450,8450,8450,8450,0
|
||||
20250214,173200,195243800,8450,8450,8450,8450,0
|
||||
20250214,173100,195243800,8450,8450,8450,8450,0
|
||||
20250214,173000,195243800,8450,8450,8450,8450,0
|
||||
20250214,172900,195243800,8450,8450,8450,8450,290
|
||||
20250214,172800,195243800,8450,8450,8450,8450,0
|
||||
20250214,172700,195243800,8450,8450,8450,8450,0
|
||||
20250214,172600,195243800,8450,8450,8450,8450,0
|
||||
20250214,172500,195243800,8450,8450,8450,8450,0
|
||||
20250214,172400,195243800,8450,8450,8450,8450,0
|
||||
20250214,172300,195243800,8450,8450,8450,8450,0
|
||||
20250214,172200,195243800,8450,8450,8450,8450,0
|
||||
20250214,172100,195243800,8450,8450,8450,8450,0
|
||||
20250214,172000,195243800,8450,8450,8450,8450,0
|
||||
20250214,171900,195243800,8450,8450,8450,8450,0
|
||||
20250214,171800,195243800,8450,8450,8450,8450,0
|
||||
20250214,171700,195243800,8450,8450,8450,8450,0
|
||||
20250214,171600,195243800,8450,8450,8450,8450,0
|
||||
20250214,171500,195243800,8450,8450,8450,8450,0
|
||||
20250214,171400,195243800,8450,8450,8450,8450,0
|
||||
20250214,171300,195243800,8450,8450,8450,8450,0
|
||||
20250214,171200,195243800,8450,8450,8450,8450,0
|
||||
20250214,171100,195243800,8450,8450,8450,8450,0
|
||||
20250214,171000,195243800,8450,8450,8450,8450,0
|
||||
20250214,170900,195243800,8450,8450,8450,8450,0
|
||||
20250214,170800,195243800,8450,8450,8450,8450,0
|
||||
20250214,170700,195243800,8450,8450,8450,8450,0
|
||||
20250214,170600,195243800,8450,8450,8450,8450,0
|
||||
20250214,170500,195243800,8450,8450,8450,8450,0
|
||||
20250214,170400,195243800,8450,8450,8450,8450,0
|
||||
20250214,170300,195243800,8450,8450,8450,8450,0
|
||||
20250214,170200,195243800,8450,8450,8450,8450,0
|
||||
20250214,170100,195243800,8450,8450,8450,8450,0
|
||||
20250214,170000,195243800,8450,8450,8450,8450,0
|
||||
20250214,165900,195243800,8450,8450,8450,8450,290
|
||||
20250214,165800,195243800,8450,8450,8450,8450,0
|
||||
20250214,165700,195243800,8450,8450,8450,8450,0
|
||||
20250214,165600,195243800,8450,8450,8450,8450,0
|
||||
20250214,165500,195243800,8450,8450,8450,8450,0
|
||||
20250214,165400,195243800,8450,8450,8450,8450,0
|
||||
20250214,165300,195243800,8450,8450,8450,8450,0
|
||||
20250214,165200,195243800,8450,8450,8450,8450,0
|
||||
20250214,165100,195243800,8450,8450,8450,8450,0
|
||||
20250214,165000,195243800,8450,8450,8450,8450,0
|
||||
20250214,164900,195243800,8450,8450,8450,8450,0
|
||||
20250214,164800,195243800,8450,8450,8450,8450,0
|
||||
20250214,164700,195243800,8450,8450,8450,8450,0
|
||||
20250214,164600,195243800,8450,8450,8450,8450,0
|
||||
20250214,164500,195243800,8450,8450,8450,8450,0
|
||||
20250214,164400,195243800,8450,8450,8450,8450,0
|
||||
20250214,164300,195243800,8450,8450,8450,8450,0
|
||||
20250214,164200,195243800,8450,8450,8450,8450,0
|
||||
20250214,164100,195243800,8450,8450,8450,8450,0
|
||||
20250214,164000,195243800,8450,8450,8450,8450,0
|
||||
20250214,163900,195243800,8450,8450,8450,8450,0
|
||||
20250214,163800,195243800,8450,8450,8450,8450,0
|
||||
20250214,163700,195243800,8450,8450,8450,8450,0
|
||||
20250214,163600,195243800,8450,8450,8450,8450,0
|
||||
20250214,163500,195243800,8450,8450,8450,8450,0
|
||||
20250214,163400,195243800,8450,8450,8450,8450,0
|
||||
20250214,163300,195243800,8450,8450,8450,8450,0
|
||||
20250214,163200,195243800,8450,8450,8450,8450,0
|
||||
20250214,163100,195243800,8450,8450,8450,8450,0
|
||||
20250214,163000,195243800,8450,8450,8450,8450,0
|
||||
20250214,162900,195243800,8450,8450,8450,8450,290
|
||||
20250214,162800,195243800,8450,8450,8450,8450,0
|
||||
20250214,162700,195243800,8450,8450,8450,8450,0
|
||||
20250214,162600,195243800,8450,8450,8450,8450,0
|
||||
20250214,162500,195243800,8450,8450,8450,8450,0
|
||||
20250214,162400,195243800,8450,8450,8450,8450,0
|
||||
20250214,162300,195243800,8450,8450,8450,8450,0
|
||||
20250214,162200,195243800,8450,8450,8450,8450,0
|
||||
20250214,162100,195243800,8450,8450,8450,8450,0
|
||||
20250214,162000,195243800,8450,8450,8450,8450,0
|
||||
20250214,161900,195243800,8450,8450,8450,8450,0
|
||||
20250214,161800,195243800,8450,8450,8450,8450,0
|
||||
20250214,161700,195243800,8450,8450,8450,8450,0
|
||||
20250214,161600,195243800,8450,8450,8450,8450,0
|
||||
20250214,161500,195243800,8450,8450,8450,8450,0
|
||||
20250214,161400,195243800,8450,8450,8450,8450,0
|
||||
20250214,161300,195243800,8450,8450,8450,8450,0
|
||||
20250214,161200,195243800,8450,8450,8450,8450,0
|
||||
20250214,161100,195243800,8450,8450,8450,8450,0
|
||||
20250214,161000,195243800,8450,8450,8450,8450,0
|
||||
20250214,160900,195243800,8450,8450,8450,8450,0
|
||||
20250214,160800,195243800,8450,8450,8450,8450,0
|
||||
20250214,160700,195243800,8450,8450,8450,8450,0
|
||||
20250214,160600,195243800,8450,8450,8450,8450,0
|
||||
20250214,160500,195243800,8450,8450,8450,8450,0
|
||||
20250214,160400,195243800,8450,8450,8450,8450,0
|
||||
20250214,160300,195243800,8450,8450,8450,8450,0
|
||||
20250214,160200,195243800,8450,8450,8450,8450,0
|
||||
20250214,160100,195243800,8450,8450,8450,8450,0
|
||||
20250214,160000,195243800,8450,8450,8450,8450,0
|
||||
20250214,155900,195243800,8450,8450,8450,8450,290
|
||||
20250214,155800,195243800,8450,8450,8450,8450,0
|
||||
20250214,155700,195243800,8450,8450,8450,8450,0
|
||||
20250214,155600,195243800,8450,8450,8450,8450,0
|
||||
20250214,155500,195243800,8450,8450,8450,8450,0
|
||||
20250214,155400,195243800,8450,8450,8450,8450,0
|
||||
20250214,155300,195243800,8450,8450,8450,8450,0
|
||||
20250214,155200,195243800,8450,8450,8450,8450,0
|
||||
20250214,155100,195243800,8450,8450,8450,8450,0
|
||||
20250214,155000,195243800,8450,8450,8450,8450,0
|
||||
20250214,154900,195243800,8450,8450,8450,8450,0
|
||||
20250214,154800,195243800,8450,8450,8450,8450,0
|
||||
20250214,154700,195243800,8450,8450,8450,8450,0
|
||||
20250214,154600,195243800,8450,8450,8450,8450,0
|
||||
20250214,154500,195243800,8450,8450,8450,8450,0
|
||||
20250214,154400,195243800,8450,8450,8450,8450,0
|
||||
20250214,154300,195243800,8450,8450,8450,8450,0
|
||||
20250214,154200,195243800,8450,8450,8450,8450,0
|
||||
20250214,154100,195243800,8450,8450,8450,8450,0
|
||||
20250214,154000,195243800,8450,8450,8450,8450,0
|
||||
20250214,153900,195243800,8450,8450,8450,8450,0
|
||||
20250214,153800,195243800,8450,8450,8450,8450,0
|
||||
20250214,153700,195243800,8450,8450,8450,8450,0
|
||||
20250214,153600,195243800,8450,8450,8450,8450,0
|
||||
20250214,153500,195243800,8450,8450,8450,8450,0
|
||||
20250214,153400,195243800,8450,8450,8450,8450,0
|
||||
20250214,153300,195243800,8450,8450,8450,8450,0
|
||||
20250214,153200,195243800,8450,8450,8450,8450,0
|
||||
20250214,153100,195243800,8450,8450,8450,8450,0
|
||||
20250214,153000,195243800,8450,8450,8450,8450,290
|
||||
20250214,152900,192793300,8440,8440,8440,8440,0
|
||||
20250214,152800,192793300,8440,8440,8440,8440,0
|
||||
20250214,152700,192793300,8440,8440,8440,8440,0
|
||||
20250214,152600,192793300,8440,8440,8440,8440,0
|
||||
20250214,152500,192793300,8440,8440,8440,8440,0
|
||||
20250214,152400,192793300,8440,8440,8440,8440,0
|
||||
20250214,152300,192793300,8440,8440,8440,8440,0
|
||||
20250214,152200,192793300,8440,8440,8440,8440,0
|
||||
20250214,152100,192793300,8440,8440,8440,8440,0
|
||||
20250214,152000,192793300,8440,8440,8440,8440,0
|
||||
20250214,151900,192793300,8440,8440,8440,8440,13
|
||||
20250214,151800,192683580,8440,8440,8440,8440,0
|
||||
20250214,151700,192683580,8440,8440,8440,8440,18
|
||||
20250214,151600,192531660,8410,8410,8410,8410,1
|
||||
20250214,151500,192523250,8410,8410,8410,8410,3
|
||||
20250214,151400,192498020,8410,8410,8410,8410,4
|
||||
20250214,151300,192464380,8410,8410,8410,8410,3
|
||||
20250214,151200,192439150,8410,8420,8420,8410,20
|
||||
20250214,151100,192270770,8460,8420,8460,8420,1004
|
||||
20250214,151000,183777050,8420,8420,8420,8420,4
|
||||
20250214,150900,183743370,8420,8420,8420,8420,3
|
||||
20250214,150800,183718110,8450,8450,8450,8450,1
|
||||
20250214,150700,183709660,8450,8430,8450,8430,400
|
||||
20250214,150600,180331680,8430,8430,8430,8430,1
|
||||
20250214,150500,180323250,8400,8400,8400,8400,0
|
||||
20250214,150400,180323250,8400,8410,8410,8400,600
|
||||
20250214,150300,175281730,8400,8400,8400,8400,0
|
||||
20250214,150200,175281730,8400,8420,8420,8400,1200
|
||||
20250214,150100,165195640,8410,8410,8410,8410,0
|
||||
20250214,150000,165195640,8410,8410,8410,8410,0
|
||||
20250214,145900,165195640,8410,8410,8410,8410,0
|
||||
20250214,145800,165195640,8410,8410,8410,8410,0
|
||||
20250214,145700,165195640,8410,8420,8420,8410,421
|
||||
20250214,145600,161654550,8420,8430,8430,8420,101
|
||||
20250214,145500,160804120,8430,8430,8430,8430,297
|
||||
20250214,145400,158300410,8430,8430,8430,8430,0
|
||||
20250214,145300,158300410,8430,8430,8430,8430,0
|
||||
20250214,145200,158300410,8430,8430,8430,8430,33
|
||||
20250214,145100,158022220,8460,8460,8460,8460,0
|
||||
20250214,145000,158022220,8460,8460,8460,8460,0
|
||||
20250214,144900,158022220,8460,8460,8460,8460,0
|
||||
20250214,144800,158022220,8460,8460,8460,8460,0
|
||||
20250214,144700,158022220,8460,8460,8460,8460,0
|
||||
20250214,144600,158022220,8460,8460,8460,8460,0
|
||||
20250214,144500,158022220,8460,8460,8460,8460,0
|
||||
20250214,144400,158022220,8460,8460,8460,8460,0
|
||||
20250214,144300,158022220,8460,8460,8460,8460,0
|
||||
20250214,144200,158022220,8460,8460,8460,8460,4
|
||||
20250214,144100,157988380,8460,8460,8460,8460,0
|
||||
20250214,144000,157988380,8460,8460,8460,8460,0
|
||||
20250214,143900,157988380,8460,8460,8460,8460,5
|
||||
20250214,143800,157946080,8460,8460,8460,8460,0
|
||||
20250214,143700,157946080,8460,8460,8460,8460,0
|
||||
20250214,143600,157946080,8460,8460,8460,8460,0
|
||||
20250214,143500,157946080,8460,8460,8460,8460,0
|
||||
20250214,143400,157946080,8460,8460,8460,8460,0
|
||||
20250214,143300,157946080,8460,8450,8460,8450,462
|
||||
20250214,143200,154042170,8450,8450,8450,8450,0
|
||||
20250214,143100,154042170,8450,8450,8450,8450,0
|
||||
20250214,143000,154042170,8450,8450,8450,8450,0
|
||||
20250214,142900,154042170,8450,8450,8450,8450,0
|
||||
20250214,142800,154042170,8450,8450,8450,8450,0
|
||||
20250214,142700,154042170,8450,8450,8450,8450,0
|
||||
20250214,142600,154042170,8450,8450,8450,8450,1
|
||||
20250214,142500,154033720,8450,8450,8450,8450,2
|
||||
20250214,142400,154016820,8450,8450,8450,8450,0
|
||||
20250214,142300,154016820,8450,8450,8450,8450,0
|
||||
20250214,142200,154016820,8450,8450,8450,8450,0
|
||||
20250214,142100,154016820,8450,8450,8450,8450,0
|
||||
20250214,142000,154016820,8450,8450,8450,8450,0
|
||||
20250214,141900,154016820,8450,8450,8450,8450,0
|
||||
20250214,141800,154016820,8450,8450,8450,8450,0
|
||||
20250214,141700,154016820,8450,8450,8450,8450,0
|
||||
20250214,141600,154016820,8450,8450,8450,8450,0
|
||||
20250214,141500,154016820,8450,8450,8450,8450,0
|
||||
20250214,141400,154016820,8450,8450,8450,8450,0
|
||||
20250214,141300,154016820,8450,8450,8450,8450,11
|
||||
20250214,141200,153923870,8430,8440,8450,8430,1088
|
||||
20250214,141100,144748710,8440,8440,8440,8440,1
|
||||
20250214,141000,144740270,8430,8430,8430,8430,0
|
||||
20250214,140900,144740270,8430,8430,8430,8430,0
|
||||
20250214,140800,144740270,8430,8430,8430,8430,0
|
||||
20250214,140700,144740270,8430,8430,8430,8430,0
|
||||
20250214,140600,144740270,8430,8430,8430,8430,0
|
||||
20250214,140500,144740270,8430,8430,8430,8430,0
|
||||
20250214,140400,144740270,8430,8430,8430,8430,0
|
||||
20250214,140300,144740270,8430,8430,8430,8430,6
|
||||
20250214,140200,144689690,8440,8440,8440,8440,0
|
||||
20250214,140100,144689690,8440,8440,8440,8440,169
|
||||
20250214,140000,143263330,8450,8450,8450,8450,0
|
||||
20250214,135900,143263330,8450,8450,8450,8450,0
|
||||
20250214,135800,143263330,8450,8450,8450,8450,0
|
||||
20250214,135700,143263330,8450,8450,8450,8450,0
|
||||
20250214,135600,143263330,8450,8450,8450,8450,0
|
||||
20250214,135500,143263330,8450,8450,8450,8450,0
|
||||
20250214,135400,143263330,8450,8450,8450,8450,50
|
||||
20250214,135300,142840830,8440,8440,8440,8440,0
|
||||
20250214,135200,142840830,8440,8440,8440,8440,0
|
||||
20250214,135100,142840830,8440,8440,8440,8440,0
|
||||
20250214,135000,142840830,8440,8440,8440,8440,0
|
||||
20250214,134900,142840830,8440,8440,8440,8440,0
|
||||
20250214,134800,142840830,8440,8440,8440,8440,172
|
||||
20250214,134700,141389150,8440,8440,8440,8440,0
|
||||
20250214,134600,141389150,8440,8440,8440,8440,0
|
||||
20250214,134500,141389150,8440,8440,8440,8440,0
|
||||
20250214,134400,141389150,8440,8440,8440,8440,0
|
||||
20250214,134300,141389150,8440,8440,8440,8440,0
|
||||
20250214,134200,141389150,8440,8440,8440,8440,0
|
||||
20250214,134100,141389150,8440,8440,8440,8440,0
|
||||
20250214,134000,141389150,8440,8440,8440,8440,0
|
||||
20250214,133900,141389150,8440,8440,8440,8440,0
|
||||
20250214,133800,141389150,8440,8440,8440,8440,237
|
||||
20250214,133700,139388870,8440,8440,8440,8440,0
|
||||
20250214,133600,139388870,8440,8440,8440,8440,10
|
||||
20250214,133500,139304470,8440,8440,8440,8440,0
|
||||
20250214,133400,139304470,8440,8440,8440,8440,0
|
||||
20250214,133300,139304470,8440,8440,8440,8440,0
|
||||
20250214,133200,139304470,8440,8440,8440,8440,3
|
||||
20250214,133100,139279150,8440,8440,8440,8440,349
|
||||
20250214,133000,136333590,8420,8420,8420,8420,0
|
||||
20250214,132900,136333590,8420,8420,8420,8420,0
|
||||
20250214,132800,136333590,8420,8420,8420,8420,0
|
||||
20250214,132700,136333590,8420,8420,8420,8420,0
|
||||
20250214,132600,136333590,8420,8420,8420,8420,0
|
||||
20250214,132500,136333590,8420,8420,8420,8420,0
|
||||
20250214,132400,136333590,8420,8420,8420,8420,0
|
||||
20250214,132300,136333590,8420,8420,8420,8420,1
|
||||
20250214,132200,136325170,8420,8420,8420,8420,0
|
||||
20250214,132100,136325170,8420,8420,8420,8420,0
|
||||
20250214,132000,136325170,8420,8440,8440,8420,140
|
||||
20250214,131900,135145600,8430,8430,8430,8430,0
|
||||
20250214,131800,135145600,8430,8430,8430,8430,0
|
||||
20250214,131700,135145600,8430,8430,8430,8430,167
|
||||
20250214,131600,133737790,8420,8420,8420,8420,0
|
||||
20250214,131500,133737790,8420,8420,8420,8420,0
|
||||
20250214,131400,133737790,8420,8420,8420,8420,0
|
||||
20250214,131300,133737790,8420,8420,8420,8420,0
|
||||
20250214,131200,133737790,8420,8420,8420,8420,0
|
||||
20250214,131100,133737790,8420,8420,8420,8420,0
|
||||
20250214,131000,133737790,8420,8420,8420,8420,0
|
||||
20250214,130900,133737790,8420,8420,8420,8420,0
|
||||
20250214,130800,133737790,8420,8420,8420,8420,197
|
||||
20250214,130700,132079050,8420,8420,8420,8420,0
|
||||
20250214,130600,132079050,8420,8420,8420,8420,0
|
||||
20250214,130500,132079050,8420,8420,8420,8420,0
|
||||
20250214,130400,132079050,8420,8420,8420,8420,0
|
||||
20250214,130300,132079050,8420,8420,8420,8420,0
|
||||
20250214,130200,132079050,8420,8420,8420,8420,0
|
||||
20250214,130100,132079050,8420,8440,8440,8420,150
|
||||
20250214,130000,130813230,8450,8450,8450,8450,0
|
||||
20250214,125900,130813230,8450,8450,8450,8450,0
|
||||
20250214,125800,130813230,8450,8450,8450,8450,0
|
||||
20250214,125700,130813230,8450,8450,8450,8450,0
|
||||
20250214,125600,130813230,8450,8450,8450,8450,0
|
||||
20250214,125500,130813230,8450,8450,8450,8450,0
|
||||
20250214,125400,130813230,8450,8450,8450,8450,0
|
||||
20250214,125300,130813230,8450,8450,8450,8450,0
|
||||
20250214,125200,130813230,8450,8450,8450,8450,0
|
||||
20250214,125100,130813230,8450,8450,8450,8450,0
|
||||
20250214,125000,130813230,8450,8450,8450,8450,0
|
||||
20250214,124900,130813230,8450,8450,8450,8450,0
|
||||
20250214,124800,130813230,8450,8450,8450,8450,0
|
||||
20250214,124700,130813230,8450,8450,8450,8450,0
|
||||
20250214,124600,130813230,8450,8450,8450,8450,1
|
||||
20250214,124500,130804780,8460,8460,8460,8460,0
|
||||
20250214,124400,130804780,8460,8460,8460,8460,2
|
||||
20250214,124300,130787860,8420,8450,8450,8420,388
|
||||
20250214,124200,127512560,8450,8450,8450,8450,0
|
||||
20250214,124100,127512560,8450,8450,8450,8450,0
|
||||
20250214,124000,127512560,8450,8450,8450,8450,100
|
||||
20250214,123900,126667560,8450,8450,8450,8450,0
|
||||
20250214,123800,126667560,8450,8450,8450,8450,0
|
||||
20250214,123700,126667560,8450,8450,8450,8450,0
|
||||
20250214,123600,126667560,8450,8450,8450,8450,0
|
||||
20250214,123500,126667560,8450,8450,8450,8450,150
|
||||
20250214,123400,125400060,8430,8430,8430,8430,0
|
||||
20250214,123300,125400060,8430,8430,8430,8430,0
|
||||
20250214,123200,125400060,8430,8430,8430,8430,0
|
||||
20250214,123100,125400060,8430,8430,8430,8430,0
|
||||
20250214,123000,125400060,8430,8430,8430,8430,0
|
||||
20250214,122900,125400060,8430,8430,8430,8430,0
|
||||
20250214,122800,125400060,8430,8430,8430,8430,0
|
||||
20250214,122700,125400060,8430,8430,8430,8430,0
|
||||
20250214,122600,125400060,8430,8430,8430,8430,0
|
||||
20250214,122500,125400060,8430,8430,8430,8430,2
|
||||
20250214,122400,125383200,8430,8430,8430,8430,0
|
||||
20250214,122300,125383200,8430,8430,8430,8430,10
|
||||
20250214,122200,125298900,8430,8430,8430,8430,152
|
||||
20250214,122100,124017540,8430,8430,8430,8430,0
|
||||
20250214,122000,124017540,8430,8430,8430,8430,16
|
||||
20250214,121900,123882660,8410,8410,8410,8410,0
|
||||
20250214,121800,123882660,8410,8410,8410,8410,0
|
||||
20250214,121700,123882660,8410,8410,8410,8410,0
|
||||
20250214,121600,123882660,8410,8410,8410,8410,0
|
||||
20250214,121500,123882660,8410,8410,8410,8410,0
|
||||
20250214,121400,123882660,8410,8410,8410,8410,0
|
||||
20250214,121300,123882660,8410,8410,8410,8410,0
|
||||
20250214,121200,123882660,8410,8410,8410,8410,0
|
||||
20250214,121100,123882660,8410,8410,8410,8410,0
|
||||
20250214,121000,123882660,8410,8410,8410,8410,0
|
||||
20250214,120900,123882660,8410,8420,8420,8410,510
|
||||
20250214,120800,119593220,8420,8420,8420,8420,245
|
||||
20250214,120700,117530320,8420,8420,8420,8420,0
|
||||
20250214,120600,117530320,8420,8420,8420,8420,0
|
||||
20250214,120500,117530320,8420,8420,8420,8420,0
|
||||
20250214,120400,117530320,8420,8420,8420,8420,0
|
||||
20250214,120300,117530320,8420,8420,8420,8420,213
|
||||
20250214,120200,115736860,8430,8430,8430,8430,1
|
||||
20250214,120100,115728430,8430,8430,8430,8430,10
|
||||
20250214,120000,115644130,8430,8430,8430,8430,0
|
||||
20250214,115900,115644130,8430,8430,8430,8430,20
|
||||
20250214,115800,115475530,8430,8430,8430,8430,0
|
||||
20250214,115700,115475530,8430,8430,8430,8430,1
|
||||
20250214,115600,115467100,8430,8430,8430,8430,5
|
||||
20250214,115500,115424950,8430,8430,8430,8430,0
|
||||
20250214,115400,115424950,8430,8430,8430,8430,0
|
||||
20250214,115300,115424950,8430,8430,8430,8430,0
|
||||
20250214,115200,115424950,8430,8430,8430,8430,253
|
||||
20250214,115100,113292160,8450,8450,8450,8450,0
|
||||
20250214,115000,113292160,8450,8450,8450,8450,0
|
||||
20250214,114900,113292160,8450,8450,8450,8450,0
|
||||
20250214,114800,113292160,8450,8450,8450,8450,100
|
||||
20250214,114700,112447160,8450,8450,8450,8450,5
|
||||
20250214,114600,112404910,8420,8420,8420,8420,0
|
||||
20250214,114500,112404910,8420,8420,8420,8420,0
|
||||
20250214,114400,112404910,8420,8420,8420,8420,0
|
||||
20250214,114300,112404910,8420,8420,8420,8420,0
|
||||
20250214,114200,112404910,8420,8420,8420,8420,0
|
||||
20250214,114100,112404910,8420,8420,8420,8420,51
|
||||
20250214,114000,111975490,8420,8420,8420,8420,0
|
||||
20250214,113900,111975490,8420,8420,8420,8420,0
|
||||
20250214,113800,111975490,8420,8420,8420,8420,0
|
||||
20250214,113700,111975490,8420,8420,8420,8420,0
|
||||
20250214,113600,111975490,8420,8410,8420,8410,11
|
||||
20250214,113500,111882970,8420,8420,8420,8420,0
|
||||
20250214,113400,111882970,8420,8420,8420,8420,0
|
||||
20250214,113300,111882970,8420,8420,8420,8420,0
|
||||
20250214,113200,111882970,8420,8410,8420,8410,68
|
||||
20250214,113100,111310470,8420,8420,8420,8420,500
|
||||
20250214,113000,107100470,8410,8410,8410,8410,0
|
||||
20250214,112900,107100470,8410,8410,8410,8410,0
|
||||
20250214,112800,107100470,8410,8410,8410,8410,0
|
||||
20250214,112700,107100470,8410,8410,8410,8410,0
|
||||
20250214,112600,107100470,8410,8410,8410,8410,0
|
||||
20250214,112500,107100470,8410,8410,8410,8410,0
|
||||
20250214,112400,107100470,8410,8410,8410,8410,0
|
||||
20250214,112300,107100470,8410,8410,8410,8410,0
|
||||
20250214,112200,107100470,8410,8410,8410,8410,0
|
||||
20250214,112100,107100470,8410,8410,8410,8410,20
|
||||
20250214,112000,106932270,8410,8410,8410,8410,8
|
||||
20250214,111900,106864990,8420,8420,8420,8420,0
|
||||
20250214,111800,106864990,8420,8420,8420,8420,100
|
||||
20250214,111700,106022990,8410,8410,8410,8410,13
|
||||
20250214,111600,105913660,8420,8420,8420,8420,0
|
||||
20250214,111500,105913660,8420,8420,8420,8420,0
|
||||
20250214,111400,105913660,8420,8420,8420,8420,0
|
||||
20250214,111300,105913660,8420,8420,8420,8420,0
|
||||
20250214,111200,105913660,8420,8420,8420,8420,0
|
||||
20250214,111100,105913660,8420,8420,8420,8420,11
|
||||
20250214,111000,105821040,8420,8420,8420,8420,1
|
||||
20250214,110900,105812620,8410,8410,8410,8410,0
|
||||
20250214,110800,105812620,8410,8410,8410,8410,20
|
||||
20250214,110700,105644420,8420,8420,8420,8420,10
|
||||
20250214,110600,105560220,8420,8420,8420,8420,205
|
||||
20250214,110500,103834120,8420,8420,8420,8420,10
|
||||
20250214,110400,103749920,8450,8450,8450,8450,0
|
||||
20250214,110300,103749920,8450,8450,8450,8450,0
|
||||
20250214,110200,103749920,8450,8450,8450,8450,0
|
||||
20250214,110100,103749920,8450,8450,8450,8450,1
|
||||
20250214,110000,103741470,8450,8450,8450,8450,0
|
||||
20250214,105900,103741470,8450,8450,8450,8450,1
|
||||
20250214,105800,103733020,8450,8450,8450,8450,0
|
||||
20250214,105700,103733020,8450,8450,8450,8450,0
|
||||
20250214,105600,103733020,8450,8450,8450,8450,0
|
||||
20250214,105500,103733020,8450,8450,8450,8450,5
|
||||
20250214,105400,103690770,8450,8450,8450,8450,0
|
||||
20250214,105300,103690770,8450,8450,8450,8450,10
|
||||
20250214,105200,103606270,8450,8450,8450,8450,0
|
||||
20250214,105100,103606270,8450,8450,8450,8450,0
|
||||
20250214,105000,103606270,8450,8450,8450,8450,0
|
||||
20250214,104900,103606270,8450,8450,8450,8450,0
|
||||
20250214,104800,103606270,8450,8450,8450,8450,0
|
||||
20250214,104700,103606270,8450,8450,8450,8450,0
|
||||
20250214,104600,103606270,8450,8450,8450,8450,0
|
||||
20250214,104500,103606270,8450,8450,8450,8450,0
|
||||
20250214,104400,103606270,8450,8450,8450,8450,0
|
||||
20250214,104300,103606270,8450,8450,8450,8450,0
|
||||
20250214,104200,103606270,8450,8450,8450,8450,0
|
||||
20250214,104100,103606270,8450,8450,8450,8450,0
|
||||
20250214,104000,103606270,8450,8450,8450,8450,0
|
||||
20250214,103900,103606270,8450,8450,8450,8450,0
|
||||
20250214,103800,103606270,8450,8450,8450,8450,23
|
||||
20250214,103700,103411920,8450,8450,8450,8450,56
|
||||
20250214,103600,102938720,8440,8430,8440,8430,2031
|
||||
20250214,103500,85802650,8410,8410,8410,8410,0
|
||||
20250214,103400,85802650,8410,8410,8410,8410,0
|
||||
20250214,103300,85802650,8410,8410,8410,8410,0
|
||||
20250214,103200,85802650,8410,8410,8410,8410,46
|
||||
20250214,103100,85415790,8410,8410,8410,8410,0
|
||||
20250214,103000,85415790,8410,8410,8410,8410,1
|
||||
20250214,102900,85407380,8400,8400,8400,8400,300
|
||||
20250214,102800,82887380,8410,8410,8410,8410,1
|
||||
20250214,102700,82878970,8400,8410,8410,8400,20
|
||||
20250214,102600,82710870,8410,8410,8410,8410,0
|
||||
20250214,102500,82710870,8410,8410,8410,8410,0
|
||||
20250214,102400,82710870,8410,8410,8410,8410,0
|
||||
20250214,102300,82710870,8410,8410,8410,8410,2
|
||||
20250214,102200,82694050,8410,8410,8410,8410,2
|
||||
20250214,102100,82677230,8410,8410,8410,8410,0
|
||||
20250214,102000,82677230,8410,8410,8410,8410,0
|
||||
20250214,101900,82677230,8410,8410,8410,8410,100
|
||||
20250214,101800,81836230,8420,8420,8420,8420,0
|
||||
20250214,101700,81836230,8420,8400,8420,8360,1172
|
||||
20250214,101600,72021240,8420,8420,8420,8420,20
|
||||
20250214,101500,71852840,8410,8420,8420,8410,10
|
||||
20250214,101400,71768690,8420,8410,8420,8410,3
|
||||
20250214,101300,71743450,8380,8390,8390,8380,600
|
||||
20250214,101200,66712700,8390,8390,8390,8390,0
|
||||
20250214,101100,66712700,8390,8390,8390,8390,35
|
||||
20250214,101000,66419050,8400,8400,8400,8400,0
|
||||
20250214,100900,66419050,8400,8400,8400,8400,380
|
||||
20250214,100800,63227050,8400,8400,8400,8400,14
|
||||
20250214,100700,63109450,8410,8410,8410,8410,0
|
||||
20250214,100600,63109450,8410,8410,8410,8410,0
|
||||
20250214,100500,63109450,8410,8420,8420,8410,23
|
||||
20250214,100400,62916000,8430,8430,8430,8430,1
|
||||
20250214,100300,62907570,8400,8400,8400,8400,0
|
||||
20250214,100200,62907570,8400,8400,8400,8400,0
|
||||
20250214,100100,62907570,8400,8400,8400,8400,200
|
||||
20250214,100000,61227570,8400,8400,8400,8400,0
|
||||
20250214,095900,61227570,8400,8400,8400,8400,790
|
||||
20250214,095800,54591570,8420,8420,8420,8420,0
|
||||
20250214,095700,54591570,8420,8420,8420,8420,501
|
||||
20250214,095600,50373150,8390,8390,8390,8390,0
|
||||
20250214,095500,50373150,8390,8390,8390,8390,60
|
||||
20250214,095400,49869750,8390,8390,8390,8390,80
|
||||
20250214,095300,49198550,8390,8390,8390,8390,141
|
||||
20250214,095200,48015560,8400,8400,8400,8400,43
|
||||
20250214,095100,47654360,8400,8400,8400,8400,8
|
||||
20250214,095000,47587160,8410,8410,8410,8400,7
|
||||
20250214,094900,47528340,8440,8440,8440,8440,0
|
||||
20250214,094800,47528340,8440,8440,8440,8440,60
|
||||
20250214,094700,47021940,8400,8400,8400,8400,48
|
||||
20250214,094600,46618740,8410,8410,8410,8410,1
|
||||
20250214,094500,46610330,8410,8400,8410,8400,177
|
||||
20250214,094400,45121960,8410,8410,8410,8410,11
|
||||
20250214,094300,45029450,8410,8410,8410,8410,0
|
||||
20250214,094200,45029450,8410,8410,8410,8410,3
|
||||
20250214,094100,45004220,8380,8380,8380,8380,10
|
||||
20250214,094000,44920420,8380,8390,8390,8380,25
|
||||
20250214,093900,44710880,8390,8400,8400,8390,205
|
||||
20250214,093800,42990810,8410,8410,8410,8410,2
|
||||
20250214,093700,42973990,8410,8430,8430,8400,520
|
||||
20250214,093600,38603670,8440,8440,8440,8440,201
|
||||
20250214,093500,36907230,8440,8440,8440,8440,1
|
||||
20250214,093400,36898790,8400,8410,8410,8400,778
|
||||
20250214,093300,30357080,8440,8410,8440,8410,287
|
||||
20250214,093200,27943260,8440,8440,8440,8440,3
|
||||
20250214,093100,27917940,8420,8420,8420,8420,653
|
||||
20250214,093000,22419680,8430,8430,8430,8430,0
|
||||
20250214,092900,22419680,8430,8430,8430,8430,163
|
||||
20250214,092800,21045590,8440,8450,8450,8440,162
|
||||
20250214,092700,19678300,8450,8460,8460,8450,9
|
||||
20250214,092600,19602240,8460,8450,8460,8450,596
|
||||
20250214,092500,14561030,8460,8460,8460,8460,52
|
||||
20250214,092400,14121110,8470,8470,8470,8470,1
|
||||
20250214,092300,14112640,8480,8480,8480,8480,50
|
||||
20250214,092200,13688640,8470,8470,8470,8470,0
|
||||
20250214,092100,13688640,8470,8490,8490,8470,1191
|
||||
20250214,092000,3587350,8490,8490,8490,8490,170
|
||||
20250214,091900,2144050,8490,8490,8490,8490,97
|
||||
20250214,091800,1320520,8500,8500,8500,8500,2
|
||||
20250214,091700,1303520,8510,8510,8510,8510,0
|
||||
20250214,091600,1303520,8510,8510,8510,8510,7
|
||||
20250214,091500,1243950,8510,8510,8510,8510,0
|
||||
20250214,091400,1243950,8510,8510,8510,8510,0
|
||||
20250214,091300,1243950,8510,8510,8510,8510,0
|
||||
20250214,091200,1243950,8510,8510,8510,8510,0
|
||||
20250214,091100,1243950,8510,8510,8510,8510,0
|
||||
20250214,091000,1243950,8510,8510,8510,8510,0
|
||||
20250214,090900,1243950,8510,8510,8510,8510,94
|
||||
20250214,090800,444010,8520,8520,8520,8520,0
|
||||
20250214,090700,444010,8520,8520,8520,8520,1
|
||||
20250214,090600,435490,8530,8530,8530,8530,0
|
||||
20250214,090500,435490,8530,8530,8530,8530,0
|
||||
20250214,090400,435490,8530,8530,8530,8530,5
|
||||
20250214,090300,392840,8540,8540,8540,8540,12
|
||||
20250214,090200,290360,8540,8540,8540,8540,0
|
||||
20250214,090100,290360,8540,8540,8540,8540,0
|
||||
20250214,090000,290360,8540,8540,8540,8540,34
|
||||
|
Reference in New Issue
Block a user