Update 2025-02-14 2854 candle_min
This commit is contained in:
632
045970/min/candle-20250214.csv
Normal file
632
045970/min/candle-20250214.csv
Normal file
@@ -0,0 +1,632 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,193000,955617410,4180,4180,4180,4180,2380
|
||||
20250214,192900,955617410,4180,4180,4180,4180,0
|
||||
20250214,192800,955617410,4180,4180,4180,4180,0
|
||||
20250214,192700,955617410,4180,4180,4180,4180,0
|
||||
20250214,192600,955617410,4180,4180,4180,4180,0
|
||||
20250214,192500,955617410,4180,4180,4180,4180,0
|
||||
20250214,192400,955617410,4180,4180,4180,4180,0
|
||||
20250214,192300,955617410,4180,4180,4180,4180,0
|
||||
20250214,192200,955617410,4180,4180,4180,4180,0
|
||||
20250214,192100,955617410,4180,4180,4180,4180,0
|
||||
20250214,192000,955617410,4180,4180,4180,4180,0
|
||||
20250214,191900,955617410,4180,4180,4180,4180,0
|
||||
20250214,191800,955617410,4180,4180,4180,4180,0
|
||||
20250214,191700,955617410,4180,4180,4180,4180,0
|
||||
20250214,191600,955617410,4180,4180,4180,4180,0
|
||||
20250214,191500,955617410,4180,4180,4180,4180,0
|
||||
20250214,191400,955617410,4180,4180,4180,4180,0
|
||||
20250214,191300,955617410,4180,4180,4180,4180,0
|
||||
20250214,191200,955617410,4180,4180,4180,4180,0
|
||||
20250214,191100,955617410,4180,4180,4180,4180,0
|
||||
20250214,191000,955617410,4180,4180,4180,4180,0
|
||||
20250214,190900,955617410,4180,4180,4180,4180,0
|
||||
20250214,190800,955617410,4180,4180,4180,4180,0
|
||||
20250214,190700,955617410,4180,4180,4180,4180,0
|
||||
20250214,190600,955617410,4180,4180,4180,4180,0
|
||||
20250214,190500,955617410,4180,4180,4180,4180,0
|
||||
20250214,190400,955617410,4180,4180,4180,4180,0
|
||||
20250214,190300,955617410,4180,4180,4180,4180,0
|
||||
20250214,190200,955617410,4180,4180,4180,4180,0
|
||||
20250214,190100,955617410,4180,4180,4180,4180,0
|
||||
20250214,190000,955617410,4180,4180,4180,4180,2380
|
||||
20250214,185900,955617410,4180,4180,4180,4180,0
|
||||
20250214,185800,955617410,4180,4180,4180,4180,0
|
||||
20250214,185700,955617410,4180,4180,4180,4180,0
|
||||
20250214,185600,955617410,4180,4180,4180,4180,0
|
||||
20250214,185500,955617410,4180,4180,4180,4180,0
|
||||
20250214,185400,955617410,4180,4180,4180,4180,0
|
||||
20250214,185300,955617410,4180,4180,4180,4180,0
|
||||
20250214,185200,955617410,4180,4180,4180,4180,0
|
||||
20250214,185100,955617410,4180,4180,4180,4180,0
|
||||
20250214,185000,955617410,4180,4180,4180,4180,0
|
||||
20250214,184900,955617410,4180,4180,4180,4180,0
|
||||
20250214,184800,955617410,4180,4180,4180,4180,0
|
||||
20250214,184700,955617410,4180,4180,4180,4180,0
|
||||
20250214,184600,955617410,4180,4180,4180,4180,0
|
||||
20250214,184500,955617410,4180,4180,4180,4180,0
|
||||
20250214,184400,955617410,4180,4180,4180,4180,0
|
||||
20250214,184300,955617410,4180,4180,4180,4180,0
|
||||
20250214,184200,955617410,4180,4180,4180,4180,0
|
||||
20250214,184100,955617410,4180,4180,4180,4180,0
|
||||
20250214,184000,955617410,4180,4180,4180,4180,0
|
||||
20250214,183900,955617410,4180,4180,4180,4180,0
|
||||
20250214,183800,955617410,4180,4180,4180,4180,0
|
||||
20250214,183700,955617410,4180,4180,4180,4180,0
|
||||
20250214,183600,955617410,4180,4180,4180,4180,0
|
||||
20250214,183500,955617410,4180,4180,4180,4180,0
|
||||
20250214,183400,955617410,4180,4180,4180,4180,0
|
||||
20250214,183300,955617410,4180,4180,4180,4180,0
|
||||
20250214,183200,955617410,4180,4180,4180,4180,0
|
||||
20250214,183100,955617410,4180,4180,4180,4180,0
|
||||
20250214,183000,955617410,4180,4180,4180,4180,2380
|
||||
20250214,182900,955617410,4180,4180,4180,4180,0
|
||||
20250214,182800,955617410,4180,4180,4180,4180,0
|
||||
20250214,182700,955617410,4180,4180,4180,4180,0
|
||||
20250214,182600,955617410,4180,4180,4180,4180,0
|
||||
20250214,182500,955617410,4180,4180,4180,4180,0
|
||||
20250214,182400,955617410,4180,4180,4180,4180,0
|
||||
20250214,182300,955617410,4180,4180,4180,4180,0
|
||||
20250214,182200,955617410,4180,4180,4180,4180,0
|
||||
20250214,182100,955617410,4180,4180,4180,4180,0
|
||||
20250214,182000,955617410,4180,4180,4180,4180,0
|
||||
20250214,181900,955617410,4180,4180,4180,4180,0
|
||||
20250214,181800,955617410,4180,4180,4180,4180,0
|
||||
20250214,181700,955617410,4180,4180,4180,4180,0
|
||||
20250214,181600,955617410,4180,4180,4180,4180,0
|
||||
20250214,181500,955617410,4180,4180,4180,4180,0
|
||||
20250214,181400,955617410,4180,4180,4180,4180,0
|
||||
20250214,181300,955617410,4180,4180,4180,4180,0
|
||||
20250214,181200,955617410,4180,4180,4180,4180,0
|
||||
20250214,181100,955617410,4180,4180,4180,4180,0
|
||||
20250214,181000,955617410,4180,4180,4180,4180,0
|
||||
20250214,180900,955617410,4180,4180,4180,4180,0
|
||||
20250214,180800,955617410,4180,4180,4180,4180,0
|
||||
20250214,180700,955617410,4180,4180,4180,4180,0
|
||||
20250214,180600,955617410,4180,4180,4180,4180,0
|
||||
20250214,180500,955617410,4180,4180,4180,4180,0
|
||||
20250214,180400,955617410,4180,4180,4180,4180,0
|
||||
20250214,180300,955617410,4180,4180,4180,4180,0
|
||||
20250214,180200,955617410,4180,4180,4180,4180,0
|
||||
20250214,180100,955617410,4180,4180,4180,4180,0
|
||||
20250214,180000,955617410,4180,4180,4180,4180,2380
|
||||
20250214,175900,955617410,4180,4180,4180,4180,0
|
||||
20250214,175800,955617410,4180,4180,4180,4180,0
|
||||
20250214,175700,955617410,4180,4180,4180,4180,0
|
||||
20250214,175600,955617410,4180,4180,4180,4180,0
|
||||
20250214,175500,955617410,4180,4180,4180,4180,0
|
||||
20250214,175400,955617410,4180,4180,4180,4180,0
|
||||
20250214,175300,955617410,4180,4180,4180,4180,0
|
||||
20250214,175200,955617410,4180,4180,4180,4180,0
|
||||
20250214,175100,955617410,4180,4180,4180,4180,0
|
||||
20250214,175000,955617410,4180,4180,4180,4180,0
|
||||
20250214,174900,955617410,4180,4180,4180,4180,0
|
||||
20250214,174800,955617410,4180,4180,4180,4180,0
|
||||
20250214,174700,955617410,4180,4180,4180,4180,0
|
||||
20250214,174600,955617410,4180,4180,4180,4180,0
|
||||
20250214,174500,955617410,4180,4180,4180,4180,0
|
||||
20250214,174400,955617410,4180,4180,4180,4180,0
|
||||
20250214,174300,955617410,4180,4180,4180,4180,0
|
||||
20250214,174200,955617410,4180,4180,4180,4180,0
|
||||
20250214,174100,955617410,4180,4180,4180,4180,0
|
||||
20250214,174000,955617410,4180,4180,4180,4180,0
|
||||
20250214,173900,955617410,4180,4180,4180,4180,0
|
||||
20250214,173800,955617410,4180,4180,4180,4180,0
|
||||
20250214,173700,955617410,4180,4180,4180,4180,0
|
||||
20250214,173600,955617410,4180,4180,4180,4180,0
|
||||
20250214,173500,955617410,4180,4180,4180,4180,0
|
||||
20250214,173400,955617410,4180,4180,4180,4180,0
|
||||
20250214,173300,955617410,4180,4180,4180,4180,0
|
||||
20250214,173200,955617410,4180,4180,4180,4180,0
|
||||
20250214,173100,955617410,4180,4180,4180,4180,0
|
||||
20250214,173000,955617410,4180,4180,4180,4180,2380
|
||||
20250214,172900,955617410,4180,4180,4180,4180,0
|
||||
20250214,172800,955617410,4180,4180,4180,4180,0
|
||||
20250214,172700,955617410,4180,4180,4180,4180,0
|
||||
20250214,172600,955617410,4180,4180,4180,4180,0
|
||||
20250214,172500,955617410,4180,4180,4180,4180,0
|
||||
20250214,172400,955617410,4180,4180,4180,4180,0
|
||||
20250214,172300,955617410,4180,4180,4180,4180,0
|
||||
20250214,172200,955617410,4180,4180,4180,4180,0
|
||||
20250214,172100,955617410,4180,4180,4180,4180,0
|
||||
20250214,172000,955617410,4180,4180,4180,4180,0
|
||||
20250214,171900,955617410,4180,4180,4180,4180,0
|
||||
20250214,171800,955617410,4180,4180,4180,4180,0
|
||||
20250214,171700,955617410,4180,4180,4180,4180,0
|
||||
20250214,171600,955617410,4180,4180,4180,4180,0
|
||||
20250214,171500,955617410,4180,4180,4180,4180,0
|
||||
20250214,171400,955617410,4180,4180,4180,4180,0
|
||||
20250214,171300,955617410,4180,4180,4180,4180,0
|
||||
20250214,171200,955617410,4180,4180,4180,4180,0
|
||||
20250214,171100,955617410,4180,4180,4180,4180,0
|
||||
20250214,171000,955617410,4180,4180,4180,4180,0
|
||||
20250214,170900,955617410,4180,4180,4180,4180,0
|
||||
20250214,170800,955617410,4180,4180,4180,4180,0
|
||||
20250214,170700,955617410,4180,4180,4180,4180,0
|
||||
20250214,170600,955617410,4180,4180,4180,4180,0
|
||||
20250214,170500,955617410,4180,4180,4180,4180,0
|
||||
20250214,170400,955617410,4180,4180,4180,4180,0
|
||||
20250214,170300,955617410,4180,4180,4180,4180,0
|
||||
20250214,170200,955617410,4180,4180,4180,4180,0
|
||||
20250214,170100,955617410,4180,4180,4180,4180,0
|
||||
20250214,170000,955617410,4180,4180,4180,4180,2380
|
||||
20250214,165900,955617410,4180,4180,4180,4180,0
|
||||
20250214,165800,955617410,4180,4180,4180,4180,0
|
||||
20250214,165700,955617410,4180,4180,4180,4180,0
|
||||
20250214,165600,955617410,4180,4180,4180,4180,0
|
||||
20250214,165500,955617410,4180,4180,4180,4180,0
|
||||
20250214,165400,955617410,4180,4180,4180,4180,0
|
||||
20250214,165300,955617410,4180,4180,4180,4180,0
|
||||
20250214,165200,955617410,4180,4180,4180,4180,0
|
||||
20250214,165100,955617410,4180,4180,4180,4180,0
|
||||
20250214,165000,955617410,4180,4180,4180,4180,0
|
||||
20250214,164900,955617410,4180,4180,4180,4180,0
|
||||
20250214,164800,955617410,4180,4180,4180,4180,0
|
||||
20250214,164700,955617410,4180,4180,4180,4180,0
|
||||
20250214,164600,955617410,4180,4180,4180,4180,0
|
||||
20250214,164500,955617410,4180,4180,4180,4180,0
|
||||
20250214,164400,955617410,4180,4180,4180,4180,0
|
||||
20250214,164300,955617410,4180,4180,4180,4180,0
|
||||
20250214,164200,955617410,4180,4180,4180,4180,0
|
||||
20250214,164100,955617410,4180,4180,4180,4180,0
|
||||
20250214,164000,955617410,4180,4180,4180,4180,0
|
||||
20250214,163900,955617410,4180,4180,4180,4180,0
|
||||
20250214,163800,955617410,4180,4180,4180,4180,0
|
||||
20250214,163700,955617410,4180,4180,4180,4180,0
|
||||
20250214,163600,955617410,4180,4180,4180,4180,0
|
||||
20250214,163500,955617410,4180,4180,4180,4180,0
|
||||
20250214,163400,955617410,4180,4180,4180,4180,0
|
||||
20250214,163300,955617410,4180,4180,4180,4180,0
|
||||
20250214,163200,955617410,4180,4180,4180,4180,0
|
||||
20250214,163100,955617410,4180,4180,4180,4180,0
|
||||
20250214,163000,955617410,4180,4180,4180,4180,2380
|
||||
20250214,162900,955617410,4180,4180,4180,4180,0
|
||||
20250214,162800,955617410,4180,4180,4180,4180,0
|
||||
20250214,162700,955617410,4180,4180,4180,4180,0
|
||||
20250214,162600,955617410,4180,4180,4180,4180,0
|
||||
20250214,162500,955617410,4180,4180,4180,4180,0
|
||||
20250214,162400,955617410,4180,4180,4180,4180,0
|
||||
20250214,162300,955617410,4180,4180,4180,4180,0
|
||||
20250214,162200,955617410,4180,4180,4180,4180,0
|
||||
20250214,162100,955617410,4180,4180,4180,4180,0
|
||||
20250214,162000,955617410,4180,4180,4180,4180,0
|
||||
20250214,161900,955617410,4180,4180,4180,4180,0
|
||||
20250214,161800,955617410,4180,4180,4180,4180,0
|
||||
20250214,161700,955617410,4180,4180,4180,4180,0
|
||||
20250214,161600,955617410,4180,4180,4180,4180,0
|
||||
20250214,161500,955617410,4180,4180,4180,4180,0
|
||||
20250214,161400,955617410,4180,4180,4180,4180,0
|
||||
20250214,161300,955617410,4180,4180,4180,4180,0
|
||||
20250214,161200,955617410,4180,4180,4180,4180,0
|
||||
20250214,161100,955617410,4180,4180,4180,4180,0
|
||||
20250214,161000,955617410,4180,4180,4180,4180,0
|
||||
20250214,160900,955617410,4180,4180,4180,4180,0
|
||||
20250214,160800,955617410,4180,4180,4180,4180,0
|
||||
20250214,160700,955617410,4180,4180,4180,4180,0
|
||||
20250214,160600,955617410,4180,4180,4180,4180,0
|
||||
20250214,160500,955617410,4180,4180,4180,4180,0
|
||||
20250214,160400,955617410,4180,4180,4180,4180,0
|
||||
20250214,160300,955617410,4180,4180,4180,4180,0
|
||||
20250214,160200,955617410,4180,4180,4180,4180,0
|
||||
20250214,160100,955617410,4180,4180,4180,4180,0
|
||||
20250214,160000,955617410,4180,4180,4180,4180,2380
|
||||
20250214,155900,955617410,4180,4180,4180,4180,0
|
||||
20250214,155800,955617410,4180,4180,4180,4180,0
|
||||
20250214,155700,955617410,4180,4180,4180,4180,0
|
||||
20250214,155600,955617410,4180,4180,4180,4180,0
|
||||
20250214,155500,955617410,4180,4180,4180,4180,0
|
||||
20250214,155400,955617410,4180,4180,4180,4180,0
|
||||
20250214,155300,955617410,4180,4180,4180,4180,0
|
||||
20250214,155200,955617410,4180,4180,4180,4180,0
|
||||
20250214,155100,955617410,4180,4180,4180,4180,0
|
||||
20250214,155000,955617410,4180,4180,4180,4180,0
|
||||
20250214,154900,955617410,4180,4180,4180,4180,0
|
||||
20250214,154800,955617410,4180,4180,4180,4180,0
|
||||
20250214,154700,955617410,4180,4180,4180,4180,0
|
||||
20250214,154600,955617410,4180,4180,4180,4180,0
|
||||
20250214,154500,955617410,4180,4180,4180,4180,0
|
||||
20250214,154400,955617410,4180,4180,4180,4180,0
|
||||
20250214,154300,955617410,4180,4180,4180,4180,0
|
||||
20250214,154200,955617410,4180,4180,4180,4180,0
|
||||
20250214,154100,955617410,4180,4180,4180,4180,0
|
||||
20250214,154000,955617410,4180,4180,4180,4180,0
|
||||
20250214,153900,955617410,4180,4180,4180,4180,0
|
||||
20250214,153800,955617410,4180,4180,4180,4180,0
|
||||
20250214,153700,955617410,4180,4180,4180,4180,0
|
||||
20250214,153600,955617410,4180,4180,4180,4180,0
|
||||
20250214,153500,955617410,4180,4180,4180,4180,0
|
||||
20250214,153400,955617410,4180,4180,4180,4180,0
|
||||
20250214,153300,955617410,4180,4180,4180,4180,0
|
||||
20250214,153200,955617410,4180,4180,4180,4180,0
|
||||
20250214,153100,955617410,4180,4180,4180,4180,0
|
||||
20250214,153000,955617410,4180,4180,4180,4180,4760
|
||||
20250214,152900,945669010,4195,4195,4195,4195,0
|
||||
20250214,152800,945669010,4195,4195,4195,4195,0
|
||||
20250214,152700,945669010,4195,4195,4195,4195,0
|
||||
20250214,152600,945669010,4195,4195,4195,4195,0
|
||||
20250214,152500,945669010,4195,4195,4195,4195,0
|
||||
20250214,152400,945669010,4195,4195,4195,4195,0
|
||||
20250214,152300,945669010,4195,4195,4195,4195,0
|
||||
20250214,152200,945669010,4195,4195,4195,4195,0
|
||||
20250214,152100,945669010,4195,4195,4195,4195,0
|
||||
20250214,152000,945669010,4195,4195,4195,4195,0
|
||||
20250214,151900,945669010,4195,4180,4195,4180,34
|
||||
20250214,151800,945526860,4180,4180,4180,4180,196
|
||||
20250214,151700,944707580,4180,4180,4180,4180,332
|
||||
20250214,151600,943319820,4180,4180,4180,4180,335
|
||||
20250214,151500,941919520,4180,4195,4195,4180,681
|
||||
20250214,151400,939065610,4195,4200,4200,4195,151
|
||||
20250214,151300,938431730,4200,4200,4200,4200,833
|
||||
20250214,151200,934933130,4205,4200,4205,4200,120
|
||||
20250214,151100,934428630,4200,4200,4200,4200,604
|
||||
20250214,151000,931891830,4200,4200,4200,4200,200
|
||||
20250214,150900,931051830,4205,4205,4205,4205,305
|
||||
20250214,150800,929769305,4200,4205,4205,4200,265
|
||||
20250214,150700,928654995,4205,4205,4205,4205,80
|
||||
20250214,150600,928318595,4205,4205,4205,4205,200
|
||||
20250214,150500,927477595,4205,4205,4205,4205,0
|
||||
20250214,150400,927477595,4205,4205,4205,4205,0
|
||||
20250214,150300,927477595,4205,4205,4205,4205,207
|
||||
20250214,150200,926607160,4205,4205,4205,4205,0
|
||||
20250214,150100,926607160,4205,4205,4205,4205,442
|
||||
20250214,150000,924748550,4205,4205,4205,4205,0
|
||||
20250214,145900,924748550,4205,4205,4205,4205,438
|
||||
20250214,145800,922906760,4205,4205,4205,4205,97
|
||||
20250214,145700,922498875,4205,4205,4205,4205,0
|
||||
20250214,145600,922498875,4205,4205,4205,4205,5
|
||||
20250214,145500,922477850,4200,4200,4200,4200,20
|
||||
20250214,145400,922393850,4200,4200,4200,4200,25
|
||||
20250214,145300,922288850,4205,4200,4205,4200,264
|
||||
20250214,145200,921179950,4200,4200,4200,4200,0
|
||||
20250214,145100,921179950,4200,4200,4200,4200,1
|
||||
20250214,145000,921175750,4205,4205,4205,4205,1
|
||||
20250214,144900,921171545,4205,4205,4205,4205,0
|
||||
20250214,144800,921171545,4205,4205,4205,4205,1
|
||||
20250214,144700,921167340,4200,4200,4200,4200,0
|
||||
20250214,144600,921167340,4200,4200,4200,4200,287
|
||||
20250214,144500,919961940,4195,4195,4205,4195,2444
|
||||
20250214,144400,909700775,4195,4200,4200,4195,251
|
||||
20250214,144300,908647575,4205,4205,4205,4205,0
|
||||
20250214,144200,908647575,4205,4205,4205,4205,0
|
||||
20250214,144100,908647575,4205,4200,4205,4200,2
|
||||
20250214,144000,908639170,4200,4200,4200,4200,110
|
||||
20250214,143900,908177170,4200,4190,4200,4190,11
|
||||
20250214,143800,908131070,4200,4200,4200,4200,292
|
||||
20250214,143700,906904670,4200,4200,4200,4200,95
|
||||
20250214,143600,906505670,4195,4195,4195,4195,39
|
||||
20250214,143500,906342065,4195,4195,4195,4195,5
|
||||
20250214,143400,906321090,4200,4200,4200,4200,0
|
||||
20250214,143300,906321090,4200,4200,4200,4200,1
|
||||
20250214,143200,906316890,4185,4185,4185,4185,869
|
||||
20250214,143100,902680125,4190,4190,4190,4190,950
|
||||
20250214,143000,898699625,4205,4195,4205,4190,17
|
||||
20250214,142900,898628310,4210,4210,4210,4210,0
|
||||
20250214,142800,898628310,4210,4200,4210,4200,1036
|
||||
20250214,142700,894269250,4200,4215,4215,4200,8346
|
||||
20250214,142600,859209150,4220,4230,4230,4220,805
|
||||
20250214,142500,855810225,4230,4230,4230,4230,0
|
||||
20250214,142400,855810225,4230,4230,4230,4230,1
|
||||
20250214,142300,855805995,4235,4235,4235,4235,0
|
||||
20250214,142200,855805995,4235,4235,4235,4235,250
|
||||
20250214,142100,854747245,4260,4260,4260,4260,0
|
||||
20250214,142000,854747245,4260,4260,4260,4260,0
|
||||
20250214,141900,854747245,4260,4260,4260,4260,0
|
||||
20250214,141800,854747245,4260,4240,4260,4240,1236
|
||||
20250214,141700,849491515,4230,4235,4235,4230,472
|
||||
20250214,141600,847494790,4235,4235,4235,4235,0
|
||||
20250214,141500,847494790,4235,4235,4235,4235,0
|
||||
20250214,141400,847494790,4235,4230,4235,4230,42
|
||||
20250214,141300,847317030,4230,4230,4230,4230,0
|
||||
20250214,141200,847317030,4230,4230,4230,4230,359
|
||||
20250214,141100,845798460,4230,4230,4230,4230,0
|
||||
20250214,141000,845798460,4230,4230,4230,4230,0
|
||||
20250214,140900,845798460,4230,4230,4230,4230,0
|
||||
20250214,140800,845798460,4230,4230,4230,4230,30
|
||||
20250214,140700,845671560,4230,4230,4230,4230,0
|
||||
20250214,140600,845671560,4230,4230,4230,4230,0
|
||||
20250214,140500,845671560,4230,4230,4230,4230,0
|
||||
20250214,140400,845671560,4230,4230,4230,4230,50
|
||||
20250214,140300,845460060,4220,4220,4220,4220,0
|
||||
20250214,140200,845460060,4220,4220,4220,4220,497
|
||||
20250214,140100,843362720,4220,4220,4220,4220,201
|
||||
20250214,140000,842514500,4220,4220,4220,4220,0
|
||||
20250214,135900,842514500,4220,4220,4220,4220,0
|
||||
20250214,135800,842514500,4220,4220,4220,4220,62
|
||||
20250214,135700,842252860,4220,4225,4225,4220,2923
|
||||
20250214,135600,829906420,4230,4230,4230,4230,0
|
||||
20250214,135500,829906420,4230,4230,4230,4230,0
|
||||
20250214,135400,829906420,4230,4230,4230,4230,0
|
||||
20250214,135300,829906420,4230,4230,4230,4230,0
|
||||
20250214,135200,829906420,4230,4230,4230,4230,596
|
||||
20250214,135100,827385340,4235,4235,4235,4235,496
|
||||
20250214,135000,825284780,4240,4240,4240,4240,2757
|
||||
20250214,134900,813595100,4245,4250,4250,4245,112
|
||||
20250214,134800,813119435,4250,4250,4250,4250,200
|
||||
20250214,134700,812269435,4250,4250,4250,4250,0
|
||||
20250214,134600,812269435,4250,4250,4250,4250,10
|
||||
20250214,134500,812226935,4250,4250,4250,4250,0
|
||||
20250214,134400,812226935,4250,4250,4250,4250,0
|
||||
20250214,134300,812226935,4250,4250,4250,4250,0
|
||||
20250214,134200,812226935,4250,4250,4250,4250,9
|
||||
20250214,134100,812188685,4255,4260,4260,4255,90
|
||||
20250214,134000,811805730,4260,4260,4260,4260,16
|
||||
20250214,133900,811737570,4260,4260,4260,4260,0
|
||||
20250214,133800,811737570,4260,4260,4260,4260,5
|
||||
20250214,133700,811716270,4260,4260,4260,4260,0
|
||||
20250214,133600,811716270,4260,4255,4260,4255,595
|
||||
20250214,133500,809181625,4255,4255,4255,4255,0
|
||||
20250214,133400,809181625,4255,4255,4255,4255,400
|
||||
20250214,133300,807479625,4255,4255,4255,4255,0
|
||||
20250214,133200,807479625,4255,4255,4255,4255,415
|
||||
20250214,133100,805713800,4255,4255,4255,4255,0
|
||||
20250214,133000,805713800,4255,4255,4255,4255,0
|
||||
20250214,132900,805713800,4255,4255,4255,4255,0
|
||||
20250214,132800,805713800,4255,4255,4255,4255,0
|
||||
20250214,132700,805713800,4255,4255,4255,4255,0
|
||||
20250214,132600,805713800,4255,4255,4255,4255,0
|
||||
20250214,132500,805713800,4255,4255,4255,4255,6
|
||||
20250214,132400,805688270,4255,4255,4255,4255,0
|
||||
20250214,132300,805688270,4255,4255,4255,4255,1
|
||||
20250214,132200,805684015,4255,4255,4255,4255,300
|
||||
20250214,132100,804407515,4255,4255,4255,4255,0
|
||||
20250214,132000,804407515,4255,4260,4260,4255,400
|
||||
20250214,131900,802705370,4255,4255,4255,4255,0
|
||||
20250214,131800,802705370,4255,4255,4255,4255,10
|
||||
20250214,131700,802662820,4255,4255,4255,4255,0
|
||||
20250214,131600,802662820,4255,4255,4255,4255,0
|
||||
20250214,131500,802662820,4255,4255,4255,4255,0
|
||||
20250214,131400,802662820,4255,4255,4255,4255,0
|
||||
20250214,131300,802662820,4255,4255,4255,4255,0
|
||||
20250214,131200,802662820,4255,4255,4255,4255,0
|
||||
20250214,131100,802662820,4255,4255,4255,4255,0
|
||||
20250214,131000,802662820,4255,4255,4255,4255,100
|
||||
20250214,130900,802237320,4255,4255,4255,4255,0
|
||||
20250214,130800,802237320,4255,4255,4255,4255,0
|
||||
20250214,130700,802237320,4255,4255,4255,4255,0
|
||||
20250214,130600,802237320,4255,4255,4255,4255,0
|
||||
20250214,130500,802237320,4255,4255,4255,4255,0
|
||||
20250214,130400,802237320,4255,4255,4255,4255,0
|
||||
20250214,130300,802237320,4255,4255,4255,4255,49
|
||||
20250214,130200,802028825,4275,4275,4275,4275,0
|
||||
20250214,130100,802028825,4275,4275,4275,4275,1
|
||||
20250214,130000,802024550,4255,4255,4255,4255,0
|
||||
20250214,125900,802024550,4255,4255,4255,4255,0
|
||||
20250214,125800,802024550,4255,4255,4255,4255,0
|
||||
20250214,125700,802024550,4255,4255,4255,4255,0
|
||||
20250214,125600,802024550,4255,4255,4255,4255,50
|
||||
20250214,125500,801811800,4285,4285,4285,4285,0
|
||||
20250214,125400,801811800,4285,4285,4285,4285,0
|
||||
20250214,125300,801811800,4285,4285,4285,4285,0
|
||||
20250214,125200,801811800,4285,4285,4285,4285,0
|
||||
20250214,125100,801811800,4285,4280,4285,4280,579
|
||||
20250214,125000,799332145,4280,4280,4280,4280,25
|
||||
20250214,124900,799225145,4275,4275,4275,4275,0
|
||||
20250214,124800,799225145,4275,4265,4275,4265,796
|
||||
20250214,124700,795822835,4240,4240,4240,4240,0
|
||||
20250214,124600,795822835,4240,4240,4240,4240,0
|
||||
20250214,124500,795822835,4240,4240,4240,4240,0
|
||||
20250214,124400,795822835,4240,4245,4245,4240,50
|
||||
20250214,124300,795610830,4240,4245,4245,4240,30
|
||||
20250214,124200,795483570,4250,4250,4250,4250,759
|
||||
20250214,124100,792257820,4250,4250,4250,4250,100
|
||||
20250214,124000,791832820,4250,4250,4250,4250,1215
|
||||
20250214,123900,786669070,4250,4250,4250,4250,0
|
||||
20250214,123800,786669070,4250,4250,4250,4250,218
|
||||
20250214,123700,785742570,4250,4250,4250,4250,0
|
||||
20250214,123600,785742570,4250,4250,4250,4250,0
|
||||
20250214,123500,785742570,4250,4250,4250,4250,0
|
||||
20250214,123400,785742570,4250,4250,4250,4250,0
|
||||
20250214,123300,785742570,4250,4250,4250,4250,0
|
||||
20250214,123200,785742570,4250,4250,4250,4250,1
|
||||
20250214,123100,785738320,4250,4250,4250,4250,250
|
||||
20250214,123000,784675820,4250,4250,4250,4250,174
|
||||
20250214,122900,783936320,4240,4240,4240,4240,0
|
||||
20250214,122800,783936320,4240,4240,4240,4240,0
|
||||
20250214,122700,783936320,4240,4240,4240,4240,0
|
||||
20250214,122600,783936320,4240,4240,4240,4240,0
|
||||
20250214,122500,783936320,4240,4240,4240,4240,0
|
||||
20250214,122400,783936320,4240,4240,4240,4240,0
|
||||
20250214,122300,783936320,4240,4240,4240,4240,0
|
||||
20250214,122200,783936320,4240,4240,4240,4240,1
|
||||
20250214,122100,783932080,4240,4240,4240,4240,58
|
||||
20250214,122000,783686160,4240,4240,4240,4240,0
|
||||
20250214,121900,783686160,4240,4250,4250,4240,1144
|
||||
20250214,121800,778829480,4250,4250,4250,4250,0
|
||||
20250214,121700,778829480,4250,4250,4250,4250,0
|
||||
20250214,121600,778829480,4250,4250,4250,4250,361
|
||||
20250214,121500,777295230,4255,4260,4260,4255,115
|
||||
20250214,121400,776805685,4260,4260,4260,4260,478
|
||||
20250214,121300,774769405,4260,4260,4260,4260,0
|
||||
20250214,121200,774769405,4260,4260,4260,4260,200
|
||||
20250214,121100,773917405,4260,4260,4260,4260,55
|
||||
20250214,121000,773683105,4260,4260,4260,4260,3
|
||||
20250214,120900,773670325,4275,4275,4275,4275,5
|
||||
20250214,120800,773648950,4275,4275,4275,4275,6
|
||||
20250214,120700,773623300,4275,4275,4275,4275,0
|
||||
20250214,120600,773623300,4275,4275,4275,4275,702
|
||||
20250214,120500,770622250,4275,4275,4275,4275,0
|
||||
20250214,120400,770622250,4275,4275,4275,4275,0
|
||||
20250214,120300,770622250,4275,4275,4275,4275,1
|
||||
20250214,120200,770617975,4250,4250,4250,4250,0
|
||||
20250214,120100,770617975,4250,4260,4260,4250,600
|
||||
20250214,120000,768066475,4255,4255,4255,4255,190
|
||||
20250214,115900,767258025,4275,4275,4275,4275,2
|
||||
20250214,115800,767249475,4275,4275,4275,4275,3
|
||||
20250214,115700,767236650,4280,4280,4280,4280,52
|
||||
20250214,115600,767014090,4280,4280,4280,4280,1078
|
||||
20250214,115500,762400250,4255,4255,4255,4255,0
|
||||
20250214,115400,762400250,4255,4255,4255,4255,17
|
||||
20250214,115300,762327915,4255,4255,4255,4255,14
|
||||
20250214,115200,762268345,4280,4280,4280,4280,0
|
||||
20250214,115100,762268345,4280,4280,4280,4280,1
|
||||
20250214,115000,762264065,4255,4255,4255,4255,30
|
||||
20250214,114900,762136415,4260,4260,4260,4260,17
|
||||
20250214,114800,762063995,4265,4265,4265,4265,0
|
||||
20250214,114700,762063995,4265,4275,4275,4265,2693
|
||||
20250214,114600,750577050,4275,4275,4275,4275,0
|
||||
20250214,114500,750577050,4275,4275,4275,4275,0
|
||||
20250214,114400,750577050,4275,4280,4280,4275,241
|
||||
20250214,114300,749545975,4290,4290,4290,4290,0
|
||||
20250214,114200,749545975,4290,4290,4290,4290,0
|
||||
20250214,114100,749545975,4290,4285,4290,4285,530
|
||||
20250214,114000,747274775,4285,4285,4285,4285,892
|
||||
20250214,113900,743452555,4285,4285,4285,4285,0
|
||||
20250214,113800,743452555,4285,4285,4285,4285,3
|
||||
20250214,113700,743439700,4290,4290,4290,4290,3
|
||||
20250214,113600,743426830,4285,4285,4285,4285,807
|
||||
20250214,113500,739968835,4290,4290,4290,4290,0
|
||||
20250214,113400,739968835,4290,4290,4290,4290,0
|
||||
20250214,113300,739968835,4290,4290,4290,4290,1
|
||||
20250214,113200,739964545,4290,4290,4290,4290,200
|
||||
20250214,113100,739106545,4285,4280,4285,4280,823
|
||||
20250214,113000,735580055,4280,4270,4280,4270,92
|
||||
20250214,112900,735187115,4270,4270,4270,4270,40
|
||||
20250214,112800,735016315,4280,4270,4280,4270,1512
|
||||
20250214,112700,728554965,4265,4265,4265,4265,10
|
||||
20250214,112600,728512315,4270,4270,4270,4270,1
|
||||
20250214,112500,728508045,4270,4270,4270,4270,30
|
||||
20250214,112400,728379945,4265,4265,4265,4265,0
|
||||
20250214,112300,728379945,4265,4260,4265,4260,365
|
||||
20250214,112200,726823515,4260,4260,4260,4260,0
|
||||
20250214,112100,726823515,4260,4260,4260,4260,10
|
||||
20250214,112000,726780915,4260,4260,4260,4260,500
|
||||
20250214,111900,724650915,4265,4260,4265,4260,6
|
||||
20250214,111800,724625350,4265,4265,4265,4265,150
|
||||
20250214,111700,723985600,4265,4260,4265,4260,179
|
||||
20250214,111600,723223035,4255,4250,4255,4250,759
|
||||
20250214,111500,719997135,4250,4250,4250,4250,0
|
||||
20250214,111400,719997135,4250,4250,4250,4250,0
|
||||
20250214,111300,719997135,4250,4250,4250,4250,0
|
||||
20250214,111200,719997135,4250,4250,4250,4250,16
|
||||
20250214,111100,719929135,4250,4250,4250,4250,0
|
||||
20250214,111000,719929135,4250,4250,4250,4250,0
|
||||
20250214,110900,719929135,4250,4250,4250,4250,100
|
||||
20250214,110800,719504135,4250,4250,4250,4250,10
|
||||
20250214,110700,719461635,4250,4245,4250,4245,238
|
||||
20250214,110600,718450820,4245,4245,4245,4245,1
|
||||
20250214,110500,718446575,4250,4250,4250,4250,1
|
||||
20250214,110400,718442325,4250,4250,4250,4250,0
|
||||
20250214,110300,718442325,4250,4250,4250,4250,2
|
||||
20250214,110200,718433825,4250,4250,4250,4250,0
|
||||
20250214,110100,718433825,4250,4250,4250,4250,2
|
||||
20250214,110000,718425325,4250,4250,4250,4250,0
|
||||
20250214,105900,718425325,4250,4250,4250,4250,0
|
||||
20250214,105800,718425325,4250,4250,4250,4250,135
|
||||
20250214,105700,717851575,4245,4245,4245,4245,222
|
||||
20250214,105600,716909185,4245,4245,4245,4245,50
|
||||
20250214,105500,716696935,4245,4245,4245,4245,0
|
||||
20250214,105400,716696935,4245,4245,4245,4245,0
|
||||
20250214,105300,716696935,4245,4250,4250,4245,217
|
||||
20250214,105200,715775270,4255,4255,4255,4255,1
|
||||
20250214,105100,715771015,4250,4250,4250,4250,142
|
||||
20250214,105000,715167515,4250,4250,4250,4250,400
|
||||
20250214,104900,713467515,4255,4255,4255,4255,0
|
||||
20250214,104800,713467515,4255,4255,4255,4255,0
|
||||
20250214,104700,713467515,4255,4255,4255,4255,0
|
||||
20250214,104600,713467515,4255,4255,4255,4255,220
|
||||
20250214,104500,712531415,4255,4255,4255,4255,0
|
||||
20250214,104400,712531415,4255,4255,4255,4255,6
|
||||
20250214,104300,712505885,4260,4260,4260,4260,503
|
||||
20250214,104200,710363105,4260,4260,4260,4260,100
|
||||
20250214,104100,709937105,4260,4230,4260,4230,2
|
||||
20250214,104000,709928615,4230,4230,4230,4230,0
|
||||
20250214,103900,709928615,4230,4230,4230,4230,0
|
||||
20250214,103800,709928615,4230,4230,4230,4230,0
|
||||
20250214,103700,709928615,4230,4230,4230,4230,0
|
||||
20250214,103600,709928615,4230,4230,4230,4230,2
|
||||
20250214,103500,709920155,4230,4235,4235,4230,11
|
||||
20250214,103400,709873620,4235,4240,4240,4235,127
|
||||
20250214,103300,709335395,4245,4245,4245,4245,0
|
||||
20250214,103200,709335395,4245,4265,4265,4245,114
|
||||
20250214,103100,708849705,4255,4265,4265,4255,101
|
||||
20250214,103000,708419650,4265,4265,4265,4265,194
|
||||
20250214,102900,707592240,4265,4230,4265,4230,4213
|
||||
20250214,102800,689730785,4215,4215,4215,4215,1
|
||||
20250214,102700,689726570,4230,4230,4230,4230,20
|
||||
20250214,102600,689641970,4230,4230,4230,4230,1
|
||||
20250214,102500,689637740,4230,4230,4230,4230,1009
|
||||
20250214,102400,685369670,4230,4220,4230,4220,29
|
||||
20250214,102300,685247010,4230,4220,4230,4220,201
|
||||
20250214,102200,684396820,4210,4220,4220,4210,278
|
||||
20250214,102100,683226310,4220,4220,4220,4220,209
|
||||
20250214,102000,682344330,4200,4200,4200,4200,0
|
||||
20250214,101900,682344330,4200,4200,4200,4200,0
|
||||
20250214,101800,682344330,4200,4205,4205,4200,60
|
||||
20250214,101700,682092310,4205,4205,4205,4205,5
|
||||
20250214,101600,682071285,4205,4230,4230,4205,117
|
||||
20250214,101500,681578725,4230,4225,4230,4225,45
|
||||
20250214,101400,681388405,4230,4230,4230,4230,91
|
||||
20250214,101300,681003475,4230,4230,4230,4230,163
|
||||
20250214,101200,680313985,4225,4210,4225,4210,738
|
||||
20250214,101100,677206555,4210,4210,4210,4210,0
|
||||
20250214,101000,677206555,4210,4210,4210,4210,466
|
||||
20250214,100900,675244695,4210,4210,4210,4210,0
|
||||
20250214,100800,675244695,4210,4200,4210,4200,1661
|
||||
20250214,100700,668265810,4200,4200,4200,4200,1
|
||||
20250214,100600,668261610,4195,4185,4195,4185,558
|
||||
20250214,100500,665922510,4185,4185,4185,4185,0
|
||||
20250214,100400,665922510,4185,4180,4185,4180,54
|
||||
20250214,100300,665696785,4180,4180,4180,4180,0
|
||||
20250214,100200,665696785,4180,4180,4180,4180,0
|
||||
20250214,100100,665696785,4180,4180,4180,4180,6
|
||||
20250214,100000,665671705,4175,4175,4175,4175,59
|
||||
20250214,095900,665425380,4185,4175,4185,4175,7
|
||||
20250214,095800,665396105,4185,4175,4190,4165,168
|
||||
20250214,095700,664696170,4175,4165,4175,4165,302
|
||||
20250214,095600,663435945,4160,4160,4160,4160,86
|
||||
20250214,095500,663078185,4150,4145,4150,4145,841
|
||||
20250214,095400,659588420,4150,4150,4150,4150,50
|
||||
20250214,095300,659380920,4120,4125,4125,4120,2000
|
||||
20250214,095200,651136975,4125,4125,4150,4120,1369
|
||||
20250214,095100,645480200,4125,4145,4145,4125,2541
|
||||
20250214,095000,634987165,4135,4155,4155,4135,2017
|
||||
20250214,094900,626629185,4155,4160,4160,4155,1001
|
||||
20250214,094800,622469215,4190,4175,4190,4175,1303
|
||||
20250214,094700,617016180,4185,4180,4185,4155,106
|
||||
20250214,094600,616575575,4180,4180,4195,4175,653
|
||||
20250214,094500,613846235,4180,4175,4180,4175,743
|
||||
20250214,094400,610740710,4175,4165,4175,4165,525
|
||||
20250214,094300,608552170,4140,4135,4165,4130,2324
|
||||
20250214,094200,598929375,4130,4170,4170,4130,1020
|
||||
20250214,094100,594707500,4170,4170,4170,4170,1
|
||||
20250214,094000,594703330,4170,4155,4170,4155,115
|
||||
20250214,093900,594223795,4160,4150,4160,4150,296
|
||||
20250214,093800,592992485,4150,4140,4150,4140,120
|
||||
20250214,093700,592495255,4115,4140,4140,4110,3028
|
||||
20250214,093600,579998960,4140,4145,4145,4135,1141
|
||||
20250214,093500,575274530,4165,4140,4165,4140,686
|
||||
20250214,093400,572421450,4135,4145,4145,4135,502
|
||||
20250214,093300,570342865,4145,4170,4170,4140,248
|
||||
20250214,093200,569315880,4140,4190,4190,4135,8083
|
||||
20250214,093100,535664025,4190,4185,4190,4185,284
|
||||
20250214,093000,534475190,4190,4190,4200,4170,1664
|
||||
20250214,092900,527520105,4190,4200,4200,4190,401
|
||||
20250214,092800,525838880,4190,4215,4220,4190,3435
|
||||
20250214,092700,511395475,4220,4225,4225,4220,1012
|
||||
20250214,092600,507124325,4220,4220,4220,4220,200
|
||||
20250214,092500,506280325,4220,4240,4240,4220,2113
|
||||
20250214,092400,497347070,4240,4240,4260,4240,235
|
||||
20250214,092300,496350620,4240,4315,4315,4240,9868
|
||||
20250214,092200,454240635,4320,4320,4320,4320,0
|
||||
20250214,092100,454240635,4320,4320,4320,4320,275
|
||||
20250214,092000,453052635,4320,4320,4320,4320,9
|
||||
20250214,091900,453013755,4320,4320,4320,4320,500
|
||||
20250214,091800,450853755,4325,4330,4330,4285,691
|
||||
20250214,091700,447886880,4325,4280,4325,4280,5437
|
||||
20250214,091600,424497170,4260,4260,4285,4260,347
|
||||
20250214,091500,423018825,4260,4260,4280,4255,766
|
||||
20250214,091400,419753600,4280,4295,4295,4260,153
|
||||
20250214,091300,419099845,4255,4260,4285,4255,2452
|
||||
20250214,091200,408631625,4260,4270,4280,4260,2978
|
||||
20250214,091100,395916440,4270,4270,4270,4255,2993
|
||||
20250214,091000,383156795,4265,4300,4330,4260,6426
|
||||
20250214,090900,355615975,4295,4335,4340,4295,6436
|
||||
20250214,090800,327877360,4330,4385,4385,4330,8035
|
||||
20250214,090700,292892600,4400,4410,4415,4390,2157
|
||||
20250214,090600,283404530,4410,4415,4420,4405,2887
|
||||
20250214,090500,270669560,4370,4340,4445,4340,11673
|
||||
20250214,090400,219185825,4360,4395,4395,4330,4890
|
||||
20250214,090300,197873875,4395,4315,4395,4290,7265
|
||||
20250214,090200,166431445,4335,4385,4435,4315,11091
|
||||
20250214,090100,117987220,4335,4390,4450,4300,16010
|
||||
20250214,090000,47987000,4400,4230,4400,4210,11154
|
||||
|
Reference in New Issue
Block a user