Update 2025-02-14 2854 candle_min
This commit is contained in:
634
048530/min/candle-20250214.csv
Normal file
634
048530/min/candle-20250214.csv
Normal file
@@ -0,0 +1,634 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,193200,165732600,5260,5260,5260,5260,1268
|
||||
20250214,193100,165732600,5260,5260,5260,5260,0
|
||||
20250214,193000,165732600,5260,5260,5260,5260,0
|
||||
20250214,192900,165732600,5260,5260,5260,5260,0
|
||||
20250214,192800,165732600,5260,5260,5260,5260,0
|
||||
20250214,192700,165732600,5260,5260,5260,5260,0
|
||||
20250214,192600,165732600,5260,5260,5260,5260,0
|
||||
20250214,192500,165732600,5260,5260,5260,5260,0
|
||||
20250214,192400,165732600,5260,5260,5260,5260,0
|
||||
20250214,192300,165732600,5260,5260,5260,5260,0
|
||||
20250214,192200,165732600,5260,5260,5260,5260,0
|
||||
20250214,192100,165732600,5260,5260,5260,5260,0
|
||||
20250214,192000,165732600,5260,5260,5260,5260,0
|
||||
20250214,191900,165732600,5260,5260,5260,5260,0
|
||||
20250214,191800,165732600,5260,5260,5260,5260,0
|
||||
20250214,191700,165732600,5260,5260,5260,5260,0
|
||||
20250214,191600,165732600,5260,5260,5260,5260,0
|
||||
20250214,191500,165732600,5260,5260,5260,5260,0
|
||||
20250214,191400,165732600,5260,5260,5260,5260,0
|
||||
20250214,191300,165732600,5260,5260,5260,5260,0
|
||||
20250214,191200,165732600,5260,5260,5260,5260,0
|
||||
20250214,191100,165732600,5260,5260,5260,5260,0
|
||||
20250214,191000,165732600,5260,5260,5260,5260,0
|
||||
20250214,190900,165732600,5260,5260,5260,5260,0
|
||||
20250214,190800,165732600,5260,5260,5260,5260,0
|
||||
20250214,190700,165732600,5260,5260,5260,5260,0
|
||||
20250214,190600,165732600,5260,5260,5260,5260,0
|
||||
20250214,190500,165732600,5260,5260,5260,5260,0
|
||||
20250214,190400,165732600,5260,5260,5260,5260,0
|
||||
20250214,190300,165732600,5260,5260,5260,5260,0
|
||||
20250214,190200,165732600,5260,5260,5260,5260,1268
|
||||
20250214,190100,165732600,5260,5260,5260,5260,0
|
||||
20250214,190000,165732600,5260,5260,5260,5260,0
|
||||
20250214,185900,165732600,5260,5260,5260,5260,0
|
||||
20250214,185800,165732600,5260,5260,5260,5260,0
|
||||
20250214,185700,165732600,5260,5260,5260,5260,0
|
||||
20250214,185600,165732600,5260,5260,5260,5260,0
|
||||
20250214,185500,165732600,5260,5260,5260,5260,0
|
||||
20250214,185400,165732600,5260,5260,5260,5260,0
|
||||
20250214,185300,165732600,5260,5260,5260,5260,0
|
||||
20250214,185200,165732600,5260,5260,5260,5260,0
|
||||
20250214,185100,165732600,5260,5260,5260,5260,0
|
||||
20250214,185000,165732600,5260,5260,5260,5260,0
|
||||
20250214,184900,165732600,5260,5260,5260,5260,0
|
||||
20250214,184800,165732600,5260,5260,5260,5260,0
|
||||
20250214,184700,165732600,5260,5260,5260,5260,0
|
||||
20250214,184600,165732600,5260,5260,5260,5260,0
|
||||
20250214,184500,165732600,5260,5260,5260,5260,0
|
||||
20250214,184400,165732600,5260,5260,5260,5260,0
|
||||
20250214,184300,165732600,5260,5260,5260,5260,0
|
||||
20250214,184200,165732600,5260,5260,5260,5260,0
|
||||
20250214,184100,165732600,5260,5260,5260,5260,0
|
||||
20250214,184000,165732600,5260,5260,5260,5260,0
|
||||
20250214,183900,165732600,5260,5260,5260,5260,0
|
||||
20250214,183800,165732600,5260,5260,5260,5260,0
|
||||
20250214,183700,165732600,5260,5260,5260,5260,0
|
||||
20250214,183600,165732600,5260,5260,5260,5260,0
|
||||
20250214,183500,165732600,5260,5260,5260,5260,0
|
||||
20250214,183400,165732600,5260,5260,5260,5260,0
|
||||
20250214,183300,165732600,5260,5260,5260,5260,0
|
||||
20250214,183200,165732600,5260,5260,5260,5260,1268
|
||||
20250214,183100,165732600,5260,5260,5260,5260,0
|
||||
20250214,183000,165732600,5260,5260,5260,5260,0
|
||||
20250214,182900,165732600,5260,5260,5260,5260,0
|
||||
20250214,182800,165732600,5260,5260,5260,5260,0
|
||||
20250214,182700,165732600,5260,5260,5260,5260,0
|
||||
20250214,182600,165732600,5260,5260,5260,5260,0
|
||||
20250214,182500,165732600,5260,5260,5260,5260,0
|
||||
20250214,182400,165732600,5260,5260,5260,5260,0
|
||||
20250214,182300,165732600,5260,5260,5260,5260,0
|
||||
20250214,182200,165732600,5260,5260,5260,5260,0
|
||||
20250214,182100,165732600,5260,5260,5260,5260,0
|
||||
20250214,182000,165732600,5260,5260,5260,5260,0
|
||||
20250214,181900,165732600,5260,5260,5260,5260,0
|
||||
20250214,181800,165732600,5260,5260,5260,5260,0
|
||||
20250214,181700,165732600,5260,5260,5260,5260,0
|
||||
20250214,181600,165732600,5260,5260,5260,5260,0
|
||||
20250214,181500,165732600,5260,5260,5260,5260,0
|
||||
20250214,181400,165732600,5260,5260,5260,5260,0
|
||||
20250214,181300,165732600,5260,5260,5260,5260,0
|
||||
20250214,181200,165732600,5260,5260,5260,5260,0
|
||||
20250214,181100,165732600,5260,5260,5260,5260,0
|
||||
20250214,181000,165732600,5260,5260,5260,5260,0
|
||||
20250214,180900,165732600,5260,5260,5260,5260,0
|
||||
20250214,180800,165732600,5260,5260,5260,5260,0
|
||||
20250214,180700,165732600,5260,5260,5260,5260,0
|
||||
20250214,180600,165732600,5260,5260,5260,5260,0
|
||||
20250214,180500,165732600,5260,5260,5260,5260,0
|
||||
20250214,180400,165732600,5260,5260,5260,5260,0
|
||||
20250214,180300,165732600,5260,5260,5260,5260,0
|
||||
20250214,180200,165732600,5260,5260,5260,5260,1268
|
||||
20250214,180100,165732600,5260,5260,5260,5260,0
|
||||
20250214,180000,165732600,5260,5260,5260,5260,0
|
||||
20250214,175900,165732600,5260,5260,5260,5260,0
|
||||
20250214,175800,165732600,5260,5260,5260,5260,0
|
||||
20250214,175700,165732600,5260,5260,5260,5260,0
|
||||
20250214,175600,165732600,5260,5260,5260,5260,0
|
||||
20250214,175500,165732600,5260,5260,5260,5260,0
|
||||
20250214,175400,165732600,5260,5260,5260,5260,0
|
||||
20250214,175300,165732600,5260,5260,5260,5260,0
|
||||
20250214,175200,165732600,5260,5260,5260,5260,0
|
||||
20250214,175100,165732600,5260,5260,5260,5260,0
|
||||
20250214,175000,165732600,5260,5260,5260,5260,0
|
||||
20250214,174900,165732600,5260,5260,5260,5260,0
|
||||
20250214,174800,165732600,5260,5260,5260,5260,0
|
||||
20250214,174700,165732600,5260,5260,5260,5260,0
|
||||
20250214,174600,165732600,5260,5260,5260,5260,0
|
||||
20250214,174500,165732600,5260,5260,5260,5260,0
|
||||
20250214,174400,165732600,5260,5260,5260,5260,0
|
||||
20250214,174300,165732600,5260,5260,5260,5260,0
|
||||
20250214,174200,165732600,5260,5260,5260,5260,0
|
||||
20250214,174100,165732600,5260,5260,5260,5260,0
|
||||
20250214,174000,165732600,5260,5260,5260,5260,0
|
||||
20250214,173900,165732600,5260,5260,5260,5260,0
|
||||
20250214,173800,165732600,5260,5260,5260,5260,0
|
||||
20250214,173700,165732600,5260,5260,5260,5260,0
|
||||
20250214,173600,165732600,5260,5260,5260,5260,0
|
||||
20250214,173500,165732600,5260,5260,5260,5260,0
|
||||
20250214,173400,165732600,5260,5260,5260,5260,0
|
||||
20250214,173300,165732600,5260,5260,5260,5260,0
|
||||
20250214,173200,165732600,5260,5260,5260,5260,1268
|
||||
20250214,173100,165732600,5260,5260,5260,5260,0
|
||||
20250214,173000,165732600,5260,5260,5260,5260,0
|
||||
20250214,172900,165732600,5260,5260,5260,5260,0
|
||||
20250214,172800,165732600,5260,5260,5260,5260,0
|
||||
20250214,172700,165732600,5260,5260,5260,5260,0
|
||||
20250214,172600,165732600,5260,5260,5260,5260,0
|
||||
20250214,172500,165732600,5260,5260,5260,5260,0
|
||||
20250214,172400,165732600,5260,5260,5260,5260,0
|
||||
20250214,172300,165732600,5260,5260,5260,5260,0
|
||||
20250214,172200,165732600,5260,5260,5260,5260,0
|
||||
20250214,172100,165732600,5260,5260,5260,5260,0
|
||||
20250214,172000,165732600,5260,5260,5260,5260,0
|
||||
20250214,171900,165732600,5260,5260,5260,5260,0
|
||||
20250214,171800,165732600,5260,5260,5260,5260,0
|
||||
20250214,171700,165732600,5260,5260,5260,5260,0
|
||||
20250214,171600,165732600,5260,5260,5260,5260,0
|
||||
20250214,171500,165732600,5260,5260,5260,5260,0
|
||||
20250214,171400,165732600,5260,5260,5260,5260,0
|
||||
20250214,171300,165732600,5260,5260,5260,5260,0
|
||||
20250214,171200,165732600,5260,5260,5260,5260,0
|
||||
20250214,171100,165732600,5260,5260,5260,5260,0
|
||||
20250214,171000,165732600,5260,5260,5260,5260,0
|
||||
20250214,170900,165732600,5260,5260,5260,5260,0
|
||||
20250214,170800,165732600,5260,5260,5260,5260,0
|
||||
20250214,170700,165732600,5260,5260,5260,5260,0
|
||||
20250214,170600,165732600,5260,5260,5260,5260,0
|
||||
20250214,170500,165732600,5260,5260,5260,5260,0
|
||||
20250214,170400,165732600,5260,5260,5260,5260,0
|
||||
20250214,170300,165732600,5260,5260,5260,5260,0
|
||||
20250214,170200,165732600,5260,5260,5260,5260,1268
|
||||
20250214,170100,165732600,5260,5260,5260,5260,0
|
||||
20250214,170000,165732600,5260,5260,5260,5260,0
|
||||
20250214,165900,165732600,5260,5260,5260,5260,0
|
||||
20250214,165800,165732600,5260,5260,5260,5260,0
|
||||
20250214,165700,165732600,5260,5260,5260,5260,0
|
||||
20250214,165600,165732600,5260,5260,5260,5260,0
|
||||
20250214,165500,165732600,5260,5260,5260,5260,0
|
||||
20250214,165400,165732600,5260,5260,5260,5260,0
|
||||
20250214,165300,165732600,5260,5260,5260,5260,0
|
||||
20250214,165200,165732600,5260,5260,5260,5260,0
|
||||
20250214,165100,165732600,5260,5260,5260,5260,0
|
||||
20250214,165000,165732600,5260,5260,5260,5260,0
|
||||
20250214,164900,165732600,5260,5260,5260,5260,0
|
||||
20250214,164800,165732600,5260,5260,5260,5260,0
|
||||
20250214,164700,165732600,5260,5260,5260,5260,0
|
||||
20250214,164600,165732600,5260,5260,5260,5260,0
|
||||
20250214,164500,165732600,5260,5260,5260,5260,0
|
||||
20250214,164400,165732600,5260,5260,5260,5260,0
|
||||
20250214,164300,165732600,5260,5260,5260,5260,0
|
||||
20250214,164200,165732600,5260,5260,5260,5260,0
|
||||
20250214,164100,165732600,5260,5260,5260,5260,0
|
||||
20250214,164000,165732600,5260,5260,5260,5260,0
|
||||
20250214,163900,165732600,5260,5260,5260,5260,0
|
||||
20250214,163800,165732600,5260,5260,5260,5260,0
|
||||
20250214,163700,165732600,5260,5260,5260,5260,0
|
||||
20250214,163600,165732600,5260,5260,5260,5260,0
|
||||
20250214,163500,165732600,5260,5260,5260,5260,0
|
||||
20250214,163400,165732600,5260,5260,5260,5260,0
|
||||
20250214,163300,165732600,5260,5260,5260,5260,0
|
||||
20250214,163200,165732600,5260,5260,5260,5260,1268
|
||||
20250214,163100,165732600,5260,5260,5260,5260,0
|
||||
20250214,163000,165732600,5260,5260,5260,5260,0
|
||||
20250214,162900,165732600,5260,5260,5260,5260,0
|
||||
20250214,162800,165732600,5260,5260,5260,5260,0
|
||||
20250214,162700,165732600,5260,5260,5260,5260,0
|
||||
20250214,162600,165732600,5260,5260,5260,5260,0
|
||||
20250214,162500,165732600,5260,5260,5260,5260,0
|
||||
20250214,162400,165732600,5260,5260,5260,5260,0
|
||||
20250214,162300,165732600,5260,5260,5260,5260,0
|
||||
20250214,162200,165732600,5260,5260,5260,5260,0
|
||||
20250214,162100,165732600,5260,5260,5260,5260,0
|
||||
20250214,162000,165732600,5260,5260,5260,5260,0
|
||||
20250214,161900,165732600,5260,5260,5260,5260,0
|
||||
20250214,161800,165732600,5260,5260,5260,5260,0
|
||||
20250214,161700,165732600,5260,5260,5260,5260,0
|
||||
20250214,161600,165732600,5260,5260,5260,5260,0
|
||||
20250214,161500,165732600,5260,5260,5260,5260,0
|
||||
20250214,161400,165732600,5260,5260,5260,5260,0
|
||||
20250214,161300,165732600,5260,5260,5260,5260,0
|
||||
20250214,161200,165732600,5260,5260,5260,5260,0
|
||||
20250214,161100,165732600,5260,5260,5260,5260,0
|
||||
20250214,161000,165732600,5260,5260,5260,5260,0
|
||||
20250214,160900,165732600,5260,5260,5260,5260,0
|
||||
20250214,160800,165732600,5260,5260,5260,5260,0
|
||||
20250214,160700,165732600,5260,5260,5260,5260,0
|
||||
20250214,160600,165732600,5260,5260,5260,5260,0
|
||||
20250214,160500,165732600,5260,5260,5260,5260,0
|
||||
20250214,160400,165732600,5260,5260,5260,5260,0
|
||||
20250214,160300,165732600,5260,5260,5260,5260,0
|
||||
20250214,160200,165732600,5260,5260,5260,5260,1268
|
||||
20250214,160100,165732600,5260,5260,5260,5260,0
|
||||
20250214,160000,165732600,5260,5260,5260,5260,0
|
||||
20250214,155900,165732600,5260,5260,5260,5260,0
|
||||
20250214,155800,165732600,5260,5260,5260,5260,0
|
||||
20250214,155700,165732600,5260,5260,5260,5260,0
|
||||
20250214,155600,165732600,5260,5260,5260,5260,0
|
||||
20250214,155500,165732600,5260,5260,5260,5260,0
|
||||
20250214,155400,165732600,5260,5260,5260,5260,0
|
||||
20250214,155300,165732600,5260,5260,5260,5260,0
|
||||
20250214,155200,165732600,5260,5260,5260,5260,0
|
||||
20250214,155100,165732600,5260,5260,5260,5260,0
|
||||
20250214,155000,165732600,5260,5260,5260,5260,0
|
||||
20250214,154900,165732600,5260,5260,5260,5260,0
|
||||
20250214,154800,165732600,5260,5260,5260,5260,0
|
||||
20250214,154700,165732600,5260,5260,5260,5260,0
|
||||
20250214,154600,165732600,5260,5260,5260,5260,0
|
||||
20250214,154500,165732600,5260,5260,5260,5260,0
|
||||
20250214,154400,165732600,5260,5260,5260,5260,0
|
||||
20250214,154300,165732600,5260,5260,5260,5260,0
|
||||
20250214,154200,165732600,5260,5260,5260,5260,0
|
||||
20250214,154100,165732600,5260,5260,5260,5260,0
|
||||
20250214,154000,165732600,5260,5260,5260,5260,0
|
||||
20250214,153900,165732600,5260,5260,5260,5260,0
|
||||
20250214,153800,165732600,5260,5260,5260,5260,0
|
||||
20250214,153700,165732600,5260,5260,5260,5260,0
|
||||
20250214,153600,165732600,5260,5260,5260,5260,0
|
||||
20250214,153500,165732600,5260,5260,5260,5260,0
|
||||
20250214,153400,165732600,5260,5260,5260,5260,0
|
||||
20250214,153300,165732600,5260,5260,5260,5260,0
|
||||
20250214,153200,165732600,5260,5260,5260,5260,1268
|
||||
20250214,153100,165732600,5260,5260,5260,5260,0
|
||||
20250214,153000,165732600,5260,5260,5260,5260,1268
|
||||
20250214,152900,159062920,5310,5310,5310,5310,0
|
||||
20250214,152800,159062920,5310,5310,5310,5310,0
|
||||
20250214,152700,159062920,5310,5310,5310,5310,0
|
||||
20250214,152600,159062920,5310,5310,5310,5310,0
|
||||
20250214,152500,159062920,5310,5310,5310,5310,0
|
||||
20250214,152400,159062920,5310,5310,5310,5310,0
|
||||
20250214,152300,159062920,5310,5310,5310,5310,0
|
||||
20250214,152200,159062920,5310,5310,5310,5310,0
|
||||
20250214,152100,159062920,5310,5310,5310,5310,0
|
||||
20250214,152000,159062920,5310,5310,5310,5310,0
|
||||
20250214,151900,159062920,5310,5310,5310,5280,198
|
||||
20250214,151800,158012230,5310,5290,5310,5270,284
|
||||
20250214,151700,156507230,5290,5280,5290,5270,126
|
||||
20250214,151600,155841640,5310,5270,5310,5270,990
|
||||
20250214,151500,150608430,5270,5270,5270,5270,50
|
||||
20250214,151400,150344930,5270,5270,5270,5270,20
|
||||
20250214,151300,150239530,5280,5280,5280,5280,5
|
||||
20250214,151200,150213130,5280,5280,5280,5280,0
|
||||
20250214,151100,150213130,5280,5280,5280,5280,50
|
||||
20250214,151000,149949130,5290,5290,5290,5290,50
|
||||
20250214,150900,149684630,5290,5290,5290,5290,50
|
||||
20250214,150800,149420130,5300,5300,5300,5300,0
|
||||
20250214,150700,149420130,5300,5300,5300,5300,10
|
||||
20250214,150600,149367130,5280,5300,5300,5280,205
|
||||
20250214,150500,148281680,5300,5290,5300,5290,95
|
||||
20250214,150400,147778630,5280,5300,5300,5280,114
|
||||
20250214,150300,147174710,5300,5300,5300,5300,0
|
||||
20250214,150200,147174710,5300,5300,5300,5300,0
|
||||
20250214,150100,147174710,5300,5300,5300,5300,0
|
||||
20250214,150000,147174710,5300,5300,5300,5300,0
|
||||
20250214,145900,147174710,5300,5300,5300,5300,0
|
||||
20250214,145800,147174710,5300,5300,5300,5300,0
|
||||
20250214,145700,147174710,5300,5300,5300,5300,0
|
||||
20250214,145600,147174710,5300,5300,5300,5300,0
|
||||
20250214,145500,147174710,5300,5300,5300,5300,0
|
||||
20250214,145400,147174710,5300,5290,5300,5290,200
|
||||
20250214,145300,146114980,5290,5290,5290,5290,301
|
||||
20250214,145200,144522690,5280,5290,5290,5280,4
|
||||
20250214,145100,144501560,5280,5280,5280,5280,0
|
||||
20250214,145000,144501560,5280,5280,5280,5280,841
|
||||
20250214,144900,140061080,5290,5290,5290,5290,0
|
||||
20250214,144800,140061080,5290,5290,5290,5290,0
|
||||
20250214,144700,140061080,5290,5290,5290,5290,0
|
||||
20250214,144600,140061080,5290,5290,5290,5290,0
|
||||
20250214,144500,140061080,5290,5290,5290,5290,788
|
||||
20250214,144400,135892560,5290,5290,5290,5290,0
|
||||
20250214,144300,135892560,5290,5280,5290,5280,160
|
||||
20250214,144200,135047750,5280,5280,5280,5280,0
|
||||
20250214,144100,135047750,5280,5280,5280,5280,1
|
||||
20250214,144000,135042470,5270,5270,5270,5270,838
|
||||
20250214,143900,130626210,5280,5280,5280,5280,7
|
||||
20250214,143800,130589250,5280,5280,5280,5280,14
|
||||
20250214,143700,130515330,5290,5290,5290,5290,1
|
||||
20250214,143600,130510040,5280,5280,5280,5280,8
|
||||
20250214,143500,130467800,5290,5290,5290,5290,0
|
||||
20250214,143400,130467800,5290,5290,5290,5290,250
|
||||
20250214,143300,129145300,5290,5290,5290,5290,0
|
||||
20250214,143200,129145300,5290,5290,5290,5290,0
|
||||
20250214,143100,129145300,5290,5290,5290,5290,0
|
||||
20250214,143000,129145300,5290,5280,5290,5280,156
|
||||
20250214,142900,128320560,5280,5280,5280,5280,0
|
||||
20250214,142800,128320560,5280,5280,5280,5280,0
|
||||
20250214,142700,128320560,5280,5280,5280,5280,0
|
||||
20250214,142600,128320560,5280,5280,5280,5280,41
|
||||
20250214,142500,128104080,5280,5280,5280,5280,20
|
||||
20250214,142400,127998480,5280,5280,5280,5280,0
|
||||
20250214,142300,127998480,5280,5280,5280,5280,0
|
||||
20250214,142200,127998480,5280,5280,5290,5280,772
|
||||
20250214,142100,123922300,5290,5290,5290,5290,2
|
||||
20250214,142000,123911720,5300,5300,5300,5300,0
|
||||
20250214,141900,123911720,5300,5300,5300,5300,0
|
||||
20250214,141800,123911720,5300,5300,5300,5300,0
|
||||
20250214,141700,123911720,5300,5300,5300,5300,0
|
||||
20250214,141600,123911720,5300,5300,5300,5300,4
|
||||
20250214,141500,123890520,5300,5300,5300,5300,0
|
||||
20250214,141400,123890520,5300,5300,5300,5300,0
|
||||
20250214,141300,123890520,5300,5300,5300,5300,1
|
||||
20250214,141200,123885220,5290,5290,5290,5290,0
|
||||
20250214,141100,123885220,5290,5290,5290,5290,20
|
||||
20250214,141000,123779420,5300,5300,5300,5300,30
|
||||
20250214,140900,123620420,5300,5300,5300,5300,0
|
||||
20250214,140800,123620420,5300,5300,5300,5300,0
|
||||
20250214,140700,123620420,5300,5300,5300,5300,0
|
||||
20250214,140600,123620420,5300,5300,5300,5300,0
|
||||
20250214,140500,123620420,5300,5300,5300,5300,0
|
||||
20250214,140400,123620420,5300,5300,5300,5300,0
|
||||
20250214,140300,123620420,5300,5300,5300,5300,0
|
||||
20250214,140200,123620420,5300,5280,5300,5280,527
|
||||
20250214,140100,120837840,5310,5310,5310,5310,0
|
||||
20250214,140000,120837840,5310,5310,5310,5310,0
|
||||
20250214,135900,120837840,5310,5310,5310,5310,0
|
||||
20250214,135800,120837840,5310,5310,5310,5310,500
|
||||
20250214,135700,118182840,5310,5310,5310,5310,0
|
||||
20250214,135600,118182840,5310,5290,5310,5280,98
|
||||
20250214,135500,117665260,5310,5310,5310,5310,0
|
||||
20250214,135400,117665260,5310,5310,5310,5310,1
|
||||
20250214,135300,117659950,5280,5310,5310,5280,166
|
||||
20250214,135200,116783300,5310,5310,5310,5310,0
|
||||
20250214,135100,116783300,5310,5310,5310,5310,0
|
||||
20250214,135000,116783300,5310,5310,5310,5310,0
|
||||
20250214,134900,116783300,5310,5310,5310,5310,0
|
||||
20250214,134800,116783300,5310,5310,5310,5310,0
|
||||
20250214,134700,116783300,5310,5310,5310,5310,0
|
||||
20250214,134600,116783300,5310,5310,5310,5310,0
|
||||
20250214,134500,116783300,5310,5310,5310,5310,0
|
||||
20250214,134400,116783300,5310,5310,5310,5310,0
|
||||
20250214,134300,116783300,5310,5310,5310,5310,0
|
||||
20250214,134200,116783300,5310,5310,5310,5310,0
|
||||
20250214,134100,116783300,5310,5290,5310,5290,100
|
||||
20250214,134000,116254280,5310,5310,5310,5310,0
|
||||
20250214,133900,116254280,5310,5310,5310,5310,0
|
||||
20250214,133800,116254280,5310,5290,5310,5280,201
|
||||
20250214,133700,115192950,5310,5310,5310,5310,200
|
||||
20250214,133600,114130950,5310,5310,5310,5310,0
|
||||
20250214,133500,114130950,5310,5310,5310,5310,0
|
||||
20250214,133400,114130950,5310,5310,5310,5310,1
|
||||
20250214,133300,114125640,5280,5300,5300,5280,506
|
||||
20250214,133200,111453920,5310,5310,5310,5310,0
|
||||
20250214,133100,111453920,5310,5310,5310,5310,0
|
||||
20250214,133000,111453920,5310,5310,5310,5310,0
|
||||
20250214,132900,111453920,5310,5310,5310,5310,0
|
||||
20250214,132800,111453920,5310,5310,5310,5310,0
|
||||
20250214,132700,111453920,5310,5310,5310,5310,0
|
||||
20250214,132600,111453920,5310,5310,5310,5310,0
|
||||
20250214,132500,111453920,5310,5300,5310,5260,2001
|
||||
20250214,132400,100881630,5310,5310,5310,5310,0
|
||||
20250214,132300,100881630,5310,5310,5310,5310,0
|
||||
20250214,132200,100881630,5310,5310,5310,5310,0
|
||||
20250214,132100,100881630,5310,5310,5310,5310,0
|
||||
20250214,132000,100881630,5310,5310,5310,5310,14
|
||||
20250214,131900,100807290,5310,5310,5310,5310,10
|
||||
20250214,131800,100754190,5310,5310,5310,5310,1
|
||||
20250214,131700,100748880,5310,5310,5310,5310,0
|
||||
20250214,131600,100748880,5310,5310,5310,5310,2
|
||||
20250214,131500,100738260,5310,5310,5310,5310,0
|
||||
20250214,131400,100738260,5310,5310,5310,5310,0
|
||||
20250214,131300,100738260,5310,5300,5310,5300,101
|
||||
20250214,131200,100202950,5300,5310,5310,5300,273
|
||||
20250214,131100,98756030,5320,5320,5320,5320,0
|
||||
20250214,131000,98756030,5320,5320,5320,5320,20
|
||||
20250214,130900,98649630,5320,5320,5320,5320,0
|
||||
20250214,130800,98649630,5320,5320,5320,5320,0
|
||||
20250214,130700,98649630,5320,5300,5320,5300,14
|
||||
20250214,130600,98575410,5320,5320,5320,5320,0
|
||||
20250214,130500,98575410,5320,5320,5320,5320,0
|
||||
20250214,130400,98575410,5320,5310,5320,5310,3500
|
||||
20250214,130300,79982570,5310,5310,5310,5310,0
|
||||
20250214,130200,79982570,5310,5310,5310,5310,0
|
||||
20250214,130100,79982570,5310,5310,5310,5310,0
|
||||
20250214,130000,79982570,5310,5310,5310,5310,0
|
||||
20250214,125900,79982570,5310,5310,5310,5310,0
|
||||
20250214,125800,79982570,5310,5310,5310,5310,0
|
||||
20250214,125700,79982570,5310,5310,5310,5310,0
|
||||
20250214,125600,79982570,5310,5310,5310,5310,0
|
||||
20250214,125500,79982570,5310,5310,5310,5310,0
|
||||
20250214,125400,79982570,5310,5310,5310,5310,0
|
||||
20250214,125300,79982570,5310,5310,5310,5310,0
|
||||
20250214,125200,79982570,5310,5310,5310,5310,0
|
||||
20250214,125100,79982570,5310,5310,5310,5310,0
|
||||
20250214,125000,79982570,5310,5300,5310,5300,210
|
||||
20250214,124900,78869560,5310,5310,5310,5310,0
|
||||
20250214,124800,78869560,5310,5310,5310,5310,0
|
||||
20250214,124700,78869560,5310,5310,5310,5310,0
|
||||
20250214,124600,78869560,5310,5310,5310,5310,0
|
||||
20250214,124500,78869560,5310,5310,5310,5310,0
|
||||
20250214,124400,78869560,5310,5310,5310,5310,0
|
||||
20250214,124300,78869560,5310,5310,5310,5310,0
|
||||
20250214,124200,78869560,5310,5310,5310,5310,1
|
||||
20250214,124100,78864250,5310,5310,5310,5310,0
|
||||
20250214,124000,78864250,5310,5310,5310,5310,0
|
||||
20250214,123900,78864250,5310,5310,5310,5310,50
|
||||
20250214,123800,78598750,5310,5310,5310,5310,10
|
||||
20250214,123700,78545650,5310,5310,5310,5310,0
|
||||
20250214,123600,78545650,5310,5310,5310,5310,2
|
||||
20250214,123500,78535030,5310,5310,5310,5310,0
|
||||
20250214,123400,78535030,5310,5310,5310,5310,0
|
||||
20250214,123300,78535030,5310,5310,5310,5310,0
|
||||
20250214,123200,78535030,5310,5310,5310,5310,476
|
||||
20250214,123100,76007470,5310,5310,5310,5310,0
|
||||
20250214,123000,76007470,5310,5310,5310,5310,0
|
||||
20250214,122900,76007470,5310,5310,5310,5310,0
|
||||
20250214,122800,76007470,5310,5310,5310,5310,0
|
||||
20250214,122700,76007470,5310,5310,5310,5310,0
|
||||
20250214,122600,76007470,5310,5310,5310,5310,0
|
||||
20250214,122500,76007470,5310,5310,5310,5310,0
|
||||
20250214,122400,76007470,5310,5310,5310,5310,0
|
||||
20250214,122300,76007470,5310,5310,5310,5310,0
|
||||
20250214,122200,76007470,5310,5310,5310,5310,0
|
||||
20250214,122100,76007470,5310,5310,5310,5310,0
|
||||
20250214,122000,76007470,5310,5300,5310,5300,576
|
||||
20250214,121900,72954660,5300,5300,5300,5300,0
|
||||
20250214,121800,72954660,5300,5300,5300,5300,0
|
||||
20250214,121700,72954660,5300,5300,5300,5300,0
|
||||
20250214,121600,72954660,5300,5290,5300,5290,8
|
||||
20250214,121500,72912330,5300,5300,5300,5300,0
|
||||
20250214,121400,72912330,5300,5300,5300,5300,0
|
||||
20250214,121300,72912330,5300,5300,5300,5300,0
|
||||
20250214,121200,72912330,5300,5300,5300,5300,0
|
||||
20250214,121100,72912330,5300,5300,5300,5300,0
|
||||
20250214,121000,72912330,5300,5300,5300,5300,0
|
||||
20250214,120900,72912330,5300,5300,5300,5300,7
|
||||
20250214,120800,72875230,5300,5300,5300,5300,0
|
||||
20250214,120700,72875230,5300,5300,5300,5300,0
|
||||
20250214,120600,72875230,5300,5300,5300,5300,0
|
||||
20250214,120500,72875230,5300,5300,5300,5300,0
|
||||
20250214,120400,72875230,5300,5300,5300,5300,0
|
||||
20250214,120300,72875230,5300,5300,5300,5300,0
|
||||
20250214,120200,72875230,5300,5290,5300,5290,350
|
||||
20250214,120100,71020670,5290,5290,5290,5290,500
|
||||
20250214,120000,68375670,5280,5280,5280,5280,0
|
||||
20250214,115900,68375670,5280,5280,5280,5280,0
|
||||
20250214,115800,68375670,5280,5280,5280,5280,0
|
||||
20250214,115700,68375670,5280,5280,5280,5280,0
|
||||
20250214,115600,68375670,5280,5280,5280,5280,0
|
||||
20250214,115500,68375670,5280,5280,5280,5280,1
|
||||
20250214,115400,68370390,5290,5290,5290,5290,0
|
||||
20250214,115300,68370390,5290,5290,5290,5290,0
|
||||
20250214,115200,68370390,5290,5290,5290,5290,0
|
||||
20250214,115100,68370390,5290,5290,5290,5290,0
|
||||
20250214,115000,68370390,5290,5290,5290,5290,0
|
||||
20250214,114900,68370390,5290,5290,5290,5290,0
|
||||
20250214,114800,68370390,5290,5290,5290,5290,0
|
||||
20250214,114700,68370390,5290,5290,5290,5290,0
|
||||
20250214,114600,68370390,5290,5280,5290,5280,6
|
||||
20250214,114500,68338700,5280,5280,5280,5280,0
|
||||
20250214,114400,68338700,5280,5280,5280,5280,0
|
||||
20250214,114300,68338700,5280,5280,5280,5280,0
|
||||
20250214,114200,68338700,5280,5280,5280,5280,3
|
||||
20250214,114100,68322860,5290,5290,5290,5290,0
|
||||
20250214,114000,68322860,5290,5290,5290,5290,0
|
||||
20250214,113900,68322860,5290,5290,5290,5290,0
|
||||
20250214,113800,68322860,5290,5290,5290,5290,0
|
||||
20250214,113700,68322860,5290,5290,5290,5290,0
|
||||
20250214,113600,68322860,5290,5290,5290,5290,0
|
||||
20250214,113500,68322860,5290,5290,5290,5290,0
|
||||
20250214,113400,68322860,5290,5290,5290,5290,0
|
||||
20250214,113300,68322860,5290,5290,5290,5290,0
|
||||
20250214,113200,68322860,5290,5290,5290,5290,0
|
||||
20250214,113100,68322860,5290,5290,5290,5290,0
|
||||
20250214,113000,68322860,5290,5280,5290,5280,17
|
||||
20250214,112900,68233090,5280,5280,5280,5280,0
|
||||
20250214,112800,68233090,5280,5280,5280,5280,1
|
||||
20250214,112700,68227810,5270,5270,5270,5270,0
|
||||
20250214,112600,68227810,5270,5270,5270,5270,0
|
||||
20250214,112500,68227810,5270,5270,5270,5270,0
|
||||
20250214,112400,68227810,5270,5270,5270,5270,0
|
||||
20250214,112300,68227810,5270,5270,5270,5270,14
|
||||
20250214,112200,68154030,5280,5280,5280,5280,1
|
||||
20250214,112100,68148750,5270,5270,5270,5270,0
|
||||
20250214,112000,68148750,5270,5270,5270,5270,0
|
||||
20250214,111900,68148750,5270,5270,5270,5270,0
|
||||
20250214,111800,68148750,5270,5270,5270,5270,3
|
||||
20250214,111700,68132940,5280,5280,5280,5280,0
|
||||
20250214,111600,68132940,5280,5280,5280,5280,0
|
||||
20250214,111500,68132940,5280,5280,5280,5280,0
|
||||
20250214,111400,68132940,5280,5280,5280,5280,0
|
||||
20250214,111300,68132940,5280,5270,5280,5270,16
|
||||
20250214,111200,68048610,5270,5270,5270,5270,0
|
||||
20250214,111100,68048610,5270,5270,5270,5270,0
|
||||
20250214,111000,68048610,5270,5280,5280,5270,2
|
||||
20250214,110900,68038060,5240,5250,5250,5240,500
|
||||
20250214,110800,65417320,5270,5270,5270,5270,0
|
||||
20250214,110700,65417320,5270,5270,5270,5270,0
|
||||
20250214,110600,65417320,5270,5270,5270,5270,52
|
||||
20250214,110500,65143280,5270,5270,5270,5270,50
|
||||
20250214,110400,64879780,5250,5250,5260,5250,1002
|
||||
20250214,110300,59619260,5250,5250,5250,5250,50
|
||||
20250214,110200,59356760,5240,5250,5250,5240,558
|
||||
20250214,110100,56427590,5250,5260,5260,5250,181
|
||||
20250214,110000,55475930,5270,5270,5270,5270,0
|
||||
20250214,105900,55475930,5270,5270,5270,5270,0
|
||||
20250214,105800,55475930,5270,5270,5270,5270,15
|
||||
20250214,105700,55396880,5270,5270,5270,5270,80
|
||||
20250214,105600,54975280,5270,5270,5270,5270,0
|
||||
20250214,105500,54975280,5270,5270,5270,5270,0
|
||||
20250214,105400,54975280,5270,5270,5270,5270,0
|
||||
20250214,105300,54975280,5270,5270,5270,5270,11
|
||||
20250214,105200,54917310,5290,5290,5290,5290,0
|
||||
20250214,105100,54917310,5290,5290,5290,5290,0
|
||||
20250214,105000,54917310,5290,5290,5290,5290,0
|
||||
20250214,104900,54917310,5290,5290,5290,5290,0
|
||||
20250214,104800,54917310,5290,5290,5290,5290,0
|
||||
20250214,104700,54917310,5290,5290,5290,5290,0
|
||||
20250214,104600,54917310,5290,5290,5290,5290,0
|
||||
20250214,104500,54917310,5290,5290,5290,5290,0
|
||||
20250214,104400,54917310,5290,5290,5290,5290,0
|
||||
20250214,104300,54917310,5290,5290,5290,5290,0
|
||||
20250214,104200,54917310,5290,5290,5290,5290,0
|
||||
20250214,104100,54917310,5290,5290,5290,5290,0
|
||||
20250214,104000,54917310,5290,5290,5290,5290,0
|
||||
20250214,103900,54917310,5290,5290,5290,5290,29
|
||||
20250214,103800,54763900,5290,5290,5290,5290,0
|
||||
20250214,103700,54763900,5290,5290,5290,5290,0
|
||||
20250214,103600,54763900,5290,5290,5290,5290,0
|
||||
20250214,103500,54763900,5290,5290,5290,5290,0
|
||||
20250214,103400,54763900,5290,5290,5290,5290,0
|
||||
20250214,103300,54763900,5290,5290,5290,5290,0
|
||||
20250214,103200,54763900,5290,5290,5290,5290,0
|
||||
20250214,103100,54763900,5290,5290,5290,5290,0
|
||||
20250214,103000,54763900,5290,5290,5290,5290,0
|
||||
20250214,102900,54763900,5290,5290,5290,5290,1
|
||||
20250214,102800,54758610,5280,5280,5280,5280,100
|
||||
20250214,102700,54230610,5290,5290,5290,5290,0
|
||||
20250214,102600,54230610,5290,5290,5290,5290,0
|
||||
20250214,102500,54230610,5290,5290,5290,5290,0
|
||||
20250214,102400,54230610,5290,5290,5290,5290,0
|
||||
20250214,102300,54230610,5290,5290,5290,5290,0
|
||||
20250214,102200,54230610,5290,5290,5290,5290,0
|
||||
20250214,102100,54230610,5290,5290,5290,5290,51
|
||||
20250214,102000,53960820,5290,5290,5290,5290,0
|
||||
20250214,101900,53960820,5290,5290,5290,5290,0
|
||||
20250214,101800,53960820,5290,5290,5290,5290,3
|
||||
20250214,101700,53944950,5290,5290,5290,5290,0
|
||||
20250214,101600,53944950,5290,5290,5290,5290,0
|
||||
20250214,101500,53944950,5290,5290,5290,5290,0
|
||||
20250214,101400,53944950,5290,5290,5290,5290,0
|
||||
20250214,101300,53944950,5290,5290,5290,5290,0
|
||||
20250214,101200,53944950,5290,5290,5290,5290,0
|
||||
20250214,101100,53944950,5290,5290,5290,5290,1
|
||||
20250214,101000,53939660,5270,5270,5270,5270,0
|
||||
20250214,100900,53939660,5270,5290,5290,5270,181
|
||||
20250214,100800,52985590,5290,5280,5290,5280,21
|
||||
20250214,100700,52874700,5280,5280,5280,5280,0
|
||||
20250214,100600,52874700,5280,5280,5280,5280,0
|
||||
20250214,100500,52874700,5280,5290,5290,5280,400
|
||||
20250214,100400,50760700,5290,5260,5290,5260,589
|
||||
20250214,100300,47660240,5260,5260,5260,5260,0
|
||||
20250214,100200,47660240,5260,5260,5260,5260,25
|
||||
20250214,100100,47528740,5260,5260,5260,5260,49
|
||||
20250214,100000,47271000,5250,5250,5260,5250,57
|
||||
20250214,095900,46971740,5260,5260,5260,5260,140
|
||||
20250214,095800,46235340,5260,5260,5260,5260,0
|
||||
20250214,095700,46235340,5260,5260,5260,5260,1
|
||||
20250214,095600,46230080,5240,5240,5240,5240,174
|
||||
20250214,095500,45318320,5260,5260,5260,5260,0
|
||||
20250214,095400,45318320,5260,5260,5260,5260,1
|
||||
20250214,095300,45313060,5240,5240,5240,5240,143
|
||||
20250214,095200,44563740,5240,5240,5240,5240,200
|
||||
20250214,095100,43515740,5230,5230,5230,5230,0
|
||||
20250214,095000,43515740,5230,5230,5230,5230,0
|
||||
20250214,094900,43515740,5230,5230,5230,5230,0
|
||||
20250214,094800,43515740,5230,5230,5230,5230,0
|
||||
20250214,094700,43515740,5230,5230,5230,5230,0
|
||||
20250214,094600,43515740,5230,5230,5230,5230,0
|
||||
20250214,094500,43515740,5230,5230,5230,5230,0
|
||||
20250214,094400,43515740,5230,5230,5230,5230,0
|
||||
20250214,094300,43515740,5230,5230,5230,5230,0
|
||||
20250214,094200,43515740,5230,5230,5230,5230,281
|
||||
20250214,094100,42046110,5230,5240,5240,5230,357
|
||||
20250214,094000,40178940,5260,5240,5260,5230,210
|
||||
20250214,093900,39079980,5240,5280,5280,5230,1102
|
||||
20250214,093800,33312050,5250,5250,5250,5250,1519
|
||||
20250214,093700,25337300,5270,5300,5300,5270,51
|
||||
20250214,093600,25068500,5250,5300,5300,5250,701
|
||||
20250214,093500,21377850,5280,5270,5280,5270,205
|
||||
20250214,093400,20297490,5260,5280,5280,5260,220
|
||||
20250214,093300,19139930,5300,5300,5300,5300,0
|
||||
20250214,093200,19139930,5300,5300,5300,5300,0
|
||||
20250214,093100,19139930,5300,5300,5300,5300,0
|
||||
20250214,093000,19139930,5300,5300,5300,5300,0
|
||||
20250214,092900,19139930,5300,5300,5300,5300,0
|
||||
20250214,092800,19139930,5300,5300,5300,5300,1
|
||||
20250214,092700,19134630,5290,5290,5290,5290,1
|
||||
20250214,092600,19129340,5290,5290,5290,5290,62
|
||||
20250214,092500,18801360,5260,5290,5290,5260,540
|
||||
20250214,092400,15958900,5290,5290,5290,5290,0
|
||||
20250214,092300,15958900,5290,5310,5310,5290,6
|
||||
20250214,092200,15927130,5300,5300,5300,5300,4
|
||||
20250214,092100,15905930,5310,5310,5310,5310,19
|
||||
20250214,092000,15805040,5310,5310,5310,5310,0
|
||||
20250214,091900,15805040,5310,5310,5310,5310,1
|
||||
20250214,091800,15799730,5260,5280,5280,5260,30
|
||||
20250214,091700,15641780,5310,5310,5310,5310,0
|
||||
20250214,091600,15641780,5310,5310,5310,5310,0
|
||||
20250214,091500,15641780,5310,5310,5310,5310,0
|
||||
20250214,091400,15641780,5310,5310,5310,5310,0
|
||||
20250214,091300,15641780,5310,5310,5310,5310,0
|
||||
20250214,091200,15641780,5310,5310,5310,5310,0
|
||||
20250214,091100,15641780,5310,5310,5310,5310,0
|
||||
20250214,091000,15641780,5310,5310,5310,5280,5
|
||||
20250214,090900,15615320,5280,5280,5280,5280,16
|
||||
20250214,090800,15530840,5320,5320,5320,5320,0
|
||||
20250214,090700,15530840,5320,5320,5320,5320,0
|
||||
20250214,090600,15530840,5320,5320,5320,5320,0
|
||||
20250214,090500,15530840,5320,5320,5320,5320,18
|
||||
20250214,090400,15435080,5300,5300,5300,5300,550
|
||||
20250214,090300,12520080,5320,5310,5320,5310,100
|
||||
20250214,090200,11989070,5310,5280,5310,5280,1028
|
||||
20250214,090100,6561200,5280,5280,5280,5280,500
|
||||
20250214,090000,3921200,5280,5300,5300,5280,742
|
||||
|
Reference in New Issue
Block a user