Update 2025-02-14 2854 candle_min
This commit is contained in:
639
053280/min/candle-20250214.csv
Normal file
639
053280/min/candle-20250214.csv
Normal file
@@ -0,0 +1,639 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,193700,245067220,4355,4355,4355,4355,413
|
||||
20250214,193600,245067220,4355,4355,4355,4355,0
|
||||
20250214,193500,245067220,4355,4355,4355,4355,0
|
||||
20250214,193400,245067220,4355,4355,4355,4355,0
|
||||
20250214,193300,245067220,4355,4355,4355,4355,0
|
||||
20250214,193200,245067220,4355,4355,4355,4355,0
|
||||
20250214,193100,245067220,4355,4355,4355,4355,0
|
||||
20250214,193000,245067220,4355,4355,4355,4355,0
|
||||
20250214,192900,245067220,4355,4355,4355,4355,0
|
||||
20250214,192800,245067220,4355,4355,4355,4355,0
|
||||
20250214,192700,245067220,4355,4355,4355,4355,0
|
||||
20250214,192600,245067220,4355,4355,4355,4355,0
|
||||
20250214,192500,245067220,4355,4355,4355,4355,0
|
||||
20250214,192400,245067220,4355,4355,4355,4355,0
|
||||
20250214,192300,245067220,4355,4355,4355,4355,0
|
||||
20250214,192200,245067220,4355,4355,4355,4355,0
|
||||
20250214,192100,245067220,4355,4355,4355,4355,0
|
||||
20250214,192000,245067220,4355,4355,4355,4355,0
|
||||
20250214,191900,245067220,4355,4355,4355,4355,0
|
||||
20250214,191800,245067220,4355,4355,4355,4355,0
|
||||
20250214,191700,245067220,4355,4355,4355,4355,0
|
||||
20250214,191600,245067220,4355,4355,4355,4355,0
|
||||
20250214,191500,245067220,4355,4355,4355,4355,0
|
||||
20250214,191400,245067220,4355,4355,4355,4355,0
|
||||
20250214,191300,245067220,4355,4355,4355,4355,0
|
||||
20250214,191200,245067220,4355,4355,4355,4355,0
|
||||
20250214,191100,245067220,4355,4355,4355,4355,0
|
||||
20250214,191000,245067220,4355,4355,4355,4355,0
|
||||
20250214,190900,245067220,4355,4355,4355,4355,0
|
||||
20250214,190800,245067220,4355,4355,4355,4355,0
|
||||
20250214,190700,245067220,4355,4355,4355,4355,413
|
||||
20250214,190600,245067220,4355,4355,4355,4355,0
|
||||
20250214,190500,245067220,4355,4355,4355,4355,0
|
||||
20250214,190400,245067220,4355,4355,4355,4355,0
|
||||
20250214,190300,245067220,4355,4355,4355,4355,0
|
||||
20250214,190200,245067220,4355,4355,4355,4355,0
|
||||
20250214,190100,245067220,4355,4355,4355,4355,0
|
||||
20250214,190000,245067220,4355,4355,4355,4355,0
|
||||
20250214,185900,245067220,4355,4355,4355,4355,0
|
||||
20250214,185800,245067220,4355,4355,4355,4355,0
|
||||
20250214,185700,245067220,4355,4355,4355,4355,0
|
||||
20250214,185600,245067220,4355,4355,4355,4355,0
|
||||
20250214,185500,245067220,4355,4355,4355,4355,0
|
||||
20250214,185400,245067220,4355,4355,4355,4355,0
|
||||
20250214,185300,245067220,4355,4355,4355,4355,0
|
||||
20250214,185200,245067220,4355,4355,4355,4355,0
|
||||
20250214,185100,245067220,4355,4355,4355,4355,0
|
||||
20250214,185000,245067220,4355,4355,4355,4355,0
|
||||
20250214,184900,245067220,4355,4355,4355,4355,0
|
||||
20250214,184800,245067220,4355,4355,4355,4355,0
|
||||
20250214,184700,245067220,4355,4355,4355,4355,0
|
||||
20250214,184600,245067220,4355,4355,4355,4355,0
|
||||
20250214,184500,245067220,4355,4355,4355,4355,0
|
||||
20250214,184400,245067220,4355,4355,4355,4355,0
|
||||
20250214,184300,245067220,4355,4355,4355,4355,0
|
||||
20250214,184200,245067220,4355,4355,4355,4355,0
|
||||
20250214,184100,245067220,4355,4355,4355,4355,0
|
||||
20250214,184000,245067220,4355,4355,4355,4355,0
|
||||
20250214,183900,245067220,4355,4355,4355,4355,0
|
||||
20250214,183800,245067220,4355,4355,4355,4355,0
|
||||
20250214,183700,245067220,4355,4355,4355,4355,413
|
||||
20250214,183600,245067220,4355,4355,4355,4355,0
|
||||
20250214,183500,245067220,4355,4355,4355,4355,0
|
||||
20250214,183400,245067220,4355,4355,4355,4355,0
|
||||
20250214,183300,245067220,4355,4355,4355,4355,0
|
||||
20250214,183200,245067220,4355,4355,4355,4355,0
|
||||
20250214,183100,245067220,4355,4355,4355,4355,0
|
||||
20250214,183000,245067220,4355,4355,4355,4355,0
|
||||
20250214,182900,245067220,4355,4355,4355,4355,0
|
||||
20250214,182800,245067220,4355,4355,4355,4355,0
|
||||
20250214,182700,245067220,4355,4355,4355,4355,0
|
||||
20250214,182600,245067220,4355,4355,4355,4355,0
|
||||
20250214,182500,245067220,4355,4355,4355,4355,0
|
||||
20250214,182400,245067220,4355,4355,4355,4355,0
|
||||
20250214,182300,245067220,4355,4355,4355,4355,0
|
||||
20250214,182200,245067220,4355,4355,4355,4355,0
|
||||
20250214,182100,245067220,4355,4355,4355,4355,0
|
||||
20250214,182000,245067220,4355,4355,4355,4355,0
|
||||
20250214,181900,245067220,4355,4355,4355,4355,0
|
||||
20250214,181800,245067220,4355,4355,4355,4355,0
|
||||
20250214,181700,245067220,4355,4355,4355,4355,0
|
||||
20250214,181600,245067220,4355,4355,4355,4355,0
|
||||
20250214,181500,245067220,4355,4355,4355,4355,0
|
||||
20250214,181400,245067220,4355,4355,4355,4355,0
|
||||
20250214,181300,245067220,4355,4355,4355,4355,0
|
||||
20250214,181200,245067220,4355,4355,4355,4355,0
|
||||
20250214,181100,245067220,4355,4355,4355,4355,0
|
||||
20250214,181000,245067220,4355,4355,4355,4355,0
|
||||
20250214,180900,245067220,4355,4355,4355,4355,0
|
||||
20250214,180800,245067220,4355,4355,4355,4355,0
|
||||
20250214,180700,245067220,4355,4355,4355,4355,413
|
||||
20250214,180600,245067220,4355,4355,4355,4355,0
|
||||
20250214,180500,245067220,4355,4355,4355,4355,0
|
||||
20250214,180400,245067220,4355,4355,4355,4355,0
|
||||
20250214,180300,245067220,4355,4355,4355,4355,0
|
||||
20250214,180200,245067220,4355,4355,4355,4355,0
|
||||
20250214,180100,245067220,4355,4355,4355,4355,0
|
||||
20250214,180000,245067220,4355,4355,4355,4355,0
|
||||
20250214,175900,245067220,4355,4355,4355,4355,0
|
||||
20250214,175800,245067220,4355,4355,4355,4355,0
|
||||
20250214,175700,245067220,4355,4355,4355,4355,0
|
||||
20250214,175600,245067220,4355,4355,4355,4355,0
|
||||
20250214,175500,245067220,4355,4355,4355,4355,0
|
||||
20250214,175400,245067220,4355,4355,4355,4355,0
|
||||
20250214,175300,245067220,4355,4355,4355,4355,0
|
||||
20250214,175200,245067220,4355,4355,4355,4355,0
|
||||
20250214,175100,245067220,4355,4355,4355,4355,0
|
||||
20250214,175000,245067220,4355,4355,4355,4355,0
|
||||
20250214,174900,245067220,4355,4355,4355,4355,0
|
||||
20250214,174800,245067220,4355,4355,4355,4355,0
|
||||
20250214,174700,245067220,4355,4355,4355,4355,0
|
||||
20250214,174600,245067220,4355,4355,4355,4355,0
|
||||
20250214,174500,245067220,4355,4355,4355,4355,0
|
||||
20250214,174400,245067220,4355,4355,4355,4355,0
|
||||
20250214,174300,245067220,4355,4355,4355,4355,0
|
||||
20250214,174200,245067220,4355,4355,4355,4355,0
|
||||
20250214,174100,245067220,4355,4355,4355,4355,0
|
||||
20250214,174000,245067220,4355,4355,4355,4355,0
|
||||
20250214,173900,245067220,4355,4355,4355,4355,0
|
||||
20250214,173800,245067220,4355,4355,4355,4355,0
|
||||
20250214,173700,245067220,4355,4355,4355,4355,413
|
||||
20250214,173600,245067220,4355,4355,4355,4355,0
|
||||
20250214,173500,245067220,4355,4355,4355,4355,0
|
||||
20250214,173400,245067220,4355,4355,4355,4355,0
|
||||
20250214,173300,245067220,4355,4355,4355,4355,0
|
||||
20250214,173200,245067220,4355,4355,4355,4355,0
|
||||
20250214,173100,245067220,4355,4355,4355,4355,0
|
||||
20250214,173000,245067220,4355,4355,4355,4355,0
|
||||
20250214,172900,245067220,4355,4355,4355,4355,0
|
||||
20250214,172800,245067220,4355,4355,4355,4355,0
|
||||
20250214,172700,245067220,4355,4355,4355,4355,0
|
||||
20250214,172600,245067220,4355,4355,4355,4355,0
|
||||
20250214,172500,245067220,4355,4355,4355,4355,0
|
||||
20250214,172400,245067220,4355,4355,4355,4355,0
|
||||
20250214,172300,245067220,4355,4355,4355,4355,0
|
||||
20250214,172200,245067220,4355,4355,4355,4355,0
|
||||
20250214,172100,245067220,4355,4355,4355,4355,0
|
||||
20250214,172000,245067220,4355,4355,4355,4355,0
|
||||
20250214,171900,245067220,4355,4355,4355,4355,0
|
||||
20250214,171800,245067220,4355,4355,4355,4355,0
|
||||
20250214,171700,245067220,4355,4355,4355,4355,0
|
||||
20250214,171600,245067220,4355,4355,4355,4355,0
|
||||
20250214,171500,245067220,4355,4355,4355,4355,0
|
||||
20250214,171400,245067220,4355,4355,4355,4355,0
|
||||
20250214,171300,245067220,4355,4355,4355,4355,0
|
||||
20250214,171200,245067220,4355,4355,4355,4355,0
|
||||
20250214,171100,245067220,4355,4355,4355,4355,0
|
||||
20250214,171000,245067220,4355,4355,4355,4355,0
|
||||
20250214,170900,245067220,4355,4355,4355,4355,0
|
||||
20250214,170800,245067220,4355,4355,4355,4355,0
|
||||
20250214,170700,245067220,4355,4355,4355,4355,413
|
||||
20250214,170600,245067220,4355,4355,4355,4355,0
|
||||
20250214,170500,245067220,4355,4355,4355,4355,0
|
||||
20250214,170400,245067220,4355,4355,4355,4355,0
|
||||
20250214,170300,245067220,4355,4355,4355,4355,0
|
||||
20250214,170200,245067220,4355,4355,4355,4355,0
|
||||
20250214,170100,245067220,4355,4355,4355,4355,0
|
||||
20250214,170000,245067220,4355,4355,4355,4355,0
|
||||
20250214,165900,245067220,4355,4355,4355,4355,0
|
||||
20250214,165800,245067220,4355,4355,4355,4355,0
|
||||
20250214,165700,245067220,4355,4355,4355,4355,0
|
||||
20250214,165600,245067220,4355,4355,4355,4355,0
|
||||
20250214,165500,245067220,4355,4355,4355,4355,0
|
||||
20250214,165400,245067220,4355,4355,4355,4355,0
|
||||
20250214,165300,245067220,4355,4355,4355,4355,0
|
||||
20250214,165200,245067220,4355,4355,4355,4355,0
|
||||
20250214,165100,245067220,4355,4355,4355,4355,0
|
||||
20250214,165000,245067220,4355,4355,4355,4355,0
|
||||
20250214,164900,245067220,4355,4355,4355,4355,0
|
||||
20250214,164800,245067220,4355,4355,4355,4355,0
|
||||
20250214,164700,245067220,4355,4355,4355,4355,0
|
||||
20250214,164600,245067220,4355,4355,4355,4355,0
|
||||
20250214,164500,245067220,4355,4355,4355,4355,0
|
||||
20250214,164400,245067220,4355,4355,4355,4355,0
|
||||
20250214,164300,245067220,4355,4355,4355,4355,0
|
||||
20250214,164200,245067220,4355,4355,4355,4355,0
|
||||
20250214,164100,245067220,4355,4355,4355,4355,0
|
||||
20250214,164000,245067220,4355,4355,4355,4355,0
|
||||
20250214,163900,245067220,4355,4355,4355,4355,0
|
||||
20250214,163800,245067220,4355,4355,4355,4355,0
|
||||
20250214,163700,245067220,4355,4355,4355,4355,413
|
||||
20250214,163600,245067220,4355,4355,4355,4355,0
|
||||
20250214,163500,245067220,4355,4355,4355,4355,0
|
||||
20250214,163400,245067220,4355,4355,4355,4355,0
|
||||
20250214,163300,245067220,4355,4355,4355,4355,0
|
||||
20250214,163200,245067220,4355,4355,4355,4355,0
|
||||
20250214,163100,245067220,4355,4355,4355,4355,0
|
||||
20250214,163000,245067220,4355,4355,4355,4355,0
|
||||
20250214,162900,245067220,4355,4355,4355,4355,0
|
||||
20250214,162800,245067220,4355,4355,4355,4355,0
|
||||
20250214,162700,245067220,4355,4355,4355,4355,0
|
||||
20250214,162600,245067220,4355,4355,4355,4355,0
|
||||
20250214,162500,245067220,4355,4355,4355,4355,0
|
||||
20250214,162400,245067220,4355,4355,4355,4355,0
|
||||
20250214,162300,245067220,4355,4355,4355,4355,0
|
||||
20250214,162200,245067220,4355,4355,4355,4355,0
|
||||
20250214,162100,245067220,4355,4355,4355,4355,0
|
||||
20250214,162000,245067220,4355,4355,4355,4355,0
|
||||
20250214,161900,245067220,4355,4355,4355,4355,0
|
||||
20250214,161800,245067220,4355,4355,4355,4355,0
|
||||
20250214,161700,245067220,4355,4355,4355,4355,0
|
||||
20250214,161600,245067220,4355,4355,4355,4355,0
|
||||
20250214,161500,245067220,4355,4355,4355,4355,0
|
||||
20250214,161400,245067220,4355,4355,4355,4355,0
|
||||
20250214,161300,245067220,4355,4355,4355,4355,0
|
||||
20250214,161200,245067220,4355,4355,4355,4355,0
|
||||
20250214,161100,245067220,4355,4355,4355,4355,0
|
||||
20250214,161000,245067220,4355,4355,4355,4355,0
|
||||
20250214,160900,245067220,4355,4355,4355,4355,0
|
||||
20250214,160800,245067220,4355,4355,4355,4355,0
|
||||
20250214,160700,245067220,4355,4355,4355,4355,413
|
||||
20250214,160600,245067220,4355,4355,4355,4355,0
|
||||
20250214,160500,245067220,4355,4355,4355,4355,0
|
||||
20250214,160400,245067220,4355,4355,4355,4355,0
|
||||
20250214,160300,245067220,4355,4355,4355,4355,0
|
||||
20250214,160200,245067220,4355,4355,4355,4355,0
|
||||
20250214,160100,245067220,4355,4355,4355,4355,0
|
||||
20250214,160000,245067220,4355,4355,4355,4355,0
|
||||
20250214,155900,245067220,4355,4355,4355,4355,0
|
||||
20250214,155800,245067220,4355,4355,4355,4355,0
|
||||
20250214,155700,245067220,4355,4355,4355,4355,0
|
||||
20250214,155600,245067220,4355,4355,4355,4355,0
|
||||
20250214,155500,245067220,4355,4355,4355,4355,0
|
||||
20250214,155400,245067220,4355,4355,4355,4355,0
|
||||
20250214,155300,245067220,4355,4355,4355,4355,0
|
||||
20250214,155200,245067220,4355,4355,4355,4355,0
|
||||
20250214,155100,245067220,4355,4355,4355,4355,0
|
||||
20250214,155000,245067220,4355,4355,4355,4355,0
|
||||
20250214,154900,245067220,4355,4355,4355,4355,0
|
||||
20250214,154800,245067220,4355,4355,4355,4355,0
|
||||
20250214,154700,245067220,4355,4355,4355,4355,0
|
||||
20250214,154600,245067220,4355,4355,4355,4355,0
|
||||
20250214,154500,245067220,4355,4355,4355,4355,0
|
||||
20250214,154400,245067220,4355,4355,4355,4355,0
|
||||
20250214,154300,245067220,4355,4355,4355,4355,0
|
||||
20250214,154200,245067220,4355,4355,4355,4355,0
|
||||
20250214,154100,245067220,4355,4355,4355,4355,0
|
||||
20250214,154000,245067220,4355,4355,4355,4355,0
|
||||
20250214,153900,245067220,4355,4355,4355,4355,0
|
||||
20250214,153800,245067220,4355,4355,4355,4355,0
|
||||
20250214,153700,245067220,4355,4355,4355,4355,413
|
||||
20250214,153600,245067220,4355,4355,4355,4355,0
|
||||
20250214,153500,245067220,4355,4355,4355,4355,0
|
||||
20250214,153400,245067220,4355,4355,4355,4355,0
|
||||
20250214,153300,245067220,4355,4355,4355,4355,0
|
||||
20250214,153200,245067220,4355,4355,4355,4355,0
|
||||
20250214,153100,245067220,4355,4355,4355,4355,0
|
||||
20250214,153000,245067220,4355,4355,4355,4355,413
|
||||
20250214,152900,243268605,4355,4355,4355,4355,0
|
||||
20250214,152800,243268605,4355,4355,4355,4355,0
|
||||
20250214,152700,243268605,4355,4355,4355,4355,0
|
||||
20250214,152600,243268605,4355,4355,4355,4355,0
|
||||
20250214,152500,243268605,4355,4355,4355,4355,0
|
||||
20250214,152400,243268605,4355,4355,4355,4355,0
|
||||
20250214,152300,243268605,4355,4355,4355,4355,0
|
||||
20250214,152200,243268605,4355,4355,4355,4355,0
|
||||
20250214,152100,243268605,4355,4355,4355,4355,0
|
||||
20250214,152000,243268605,4355,4355,4355,4355,0
|
||||
20250214,151900,243268605,4355,4350,4360,4350,30
|
||||
20250214,151800,243138085,4360,4355,4360,4350,13
|
||||
20250214,151700,243081465,4355,4355,4360,4355,482
|
||||
20250214,151600,240982350,4355,4355,4355,4355,60
|
||||
20250214,151500,240721050,4355,4355,4355,4355,50
|
||||
20250214,151400,240503300,4350,4355,4355,4350,66
|
||||
20250214,151300,240215950,4360,4360,4360,4360,0
|
||||
20250214,151200,240215950,4360,4350,4360,4350,6
|
||||
20250214,151100,240189800,4350,4350,4350,4350,0
|
||||
20250214,151000,240189800,4350,4350,4350,4350,12
|
||||
20250214,150900,240137600,4350,4355,4355,4350,599
|
||||
20250214,150800,237530780,4365,4355,4365,4355,432
|
||||
20250214,150700,235648420,4355,4360,4360,4355,258
|
||||
20250214,150600,234524825,4355,4355,4355,4355,0
|
||||
20250214,150500,234524825,4355,4355,4355,4355,21
|
||||
20250214,150400,234433370,4355,4355,4355,4355,0
|
||||
20250214,150300,234433370,4355,4355,4355,4355,1
|
||||
20250214,150200,234429015,4365,4360,4365,4355,191
|
||||
20250214,150100,233597095,4365,4365,4365,4365,11
|
||||
20250214,150000,233549080,4365,4360,4365,4360,15
|
||||
20250214,145900,233483620,4365,4370,4370,4350,7
|
||||
20250214,145800,233453105,4350,4350,4350,4350,16
|
||||
20250214,145700,233383505,4350,4350,4350,4350,0
|
||||
20250214,145600,233383505,4350,4350,4350,4350,601
|
||||
20250214,145500,230769155,4350,4355,4355,4350,7
|
||||
20250214,145400,230738675,4350,4355,4360,4350,937
|
||||
20250214,145300,226660335,4360,4360,4360,4360,166
|
||||
20250214,145200,225936575,4355,4355,4355,4355,17
|
||||
20250214,145100,225862540,4360,4360,4360,4360,10
|
||||
20250214,145000,225818940,4355,4355,4355,4355,0
|
||||
20250214,144900,225818940,4355,4355,4355,4355,0
|
||||
20250214,144800,225818940,4355,4360,4360,4355,2035
|
||||
20250214,144700,216956345,4360,4360,4360,4360,220
|
||||
20250214,144600,215997145,4365,4375,4375,4365,102
|
||||
20250214,144500,215551905,4355,4355,4355,4355,48
|
||||
20250214,144400,215342865,4355,4360,4360,4355,502
|
||||
20250214,144300,213154150,4355,4360,4360,4355,2
|
||||
20250214,144200,213145435,4360,4365,4365,4360,3051
|
||||
20250214,144100,199841225,4365,4365,4365,4365,37
|
||||
20250214,144000,199679720,4365,4375,4375,4365,60
|
||||
20250214,143900,199417770,4380,4375,4380,4375,2
|
||||
20250214,143800,199409015,4380,4380,4380,4380,0
|
||||
20250214,143700,199409015,4380,4380,4380,4380,0
|
||||
20250214,143600,199409015,4380,4375,4380,4375,16
|
||||
20250214,143500,199338965,4375,4380,4380,4375,29
|
||||
20250214,143400,199211990,4380,4380,4380,4380,0
|
||||
20250214,143300,199211990,4380,4365,4380,4360,3
|
||||
20250214,143200,199198885,4370,4360,4370,4360,106
|
||||
20250214,143100,198735700,4360,4360,4360,4360,0
|
||||
20250214,143000,198735700,4360,4360,4360,4360,0
|
||||
20250214,142900,198735700,4360,4365,4365,4360,302
|
||||
20250214,142800,197418970,4360,4360,4360,4360,0
|
||||
20250214,142700,197418970,4360,4365,4365,4360,199
|
||||
20250214,142600,196550340,4370,4370,4370,4370,11
|
||||
20250214,142500,196502270,4365,4365,4365,4365,1
|
||||
20250214,142400,196497905,4365,4370,4370,4365,1000
|
||||
20250214,142300,192132300,4370,4375,4375,4370,2000
|
||||
20250214,142200,183390580,4375,4380,4380,4375,570
|
||||
20250214,142100,180896035,4380,4380,4380,4380,0
|
||||
20250214,142000,180896035,4380,4380,4380,4380,0
|
||||
20250214,141900,180896035,4380,4380,4380,4380,2
|
||||
20250214,141800,180887275,4385,4385,4385,4385,9
|
||||
20250214,141700,180847810,4385,4385,4385,4385,1
|
||||
20250214,141600,180843425,4385,4385,4385,4385,0
|
||||
20250214,141500,180843425,4385,4385,4385,4385,0
|
||||
20250214,141400,180843425,4385,4385,4385,4385,6
|
||||
20250214,141300,180817115,4380,4380,4380,4380,0
|
||||
20250214,141200,180817115,4380,4380,4380,4380,1
|
||||
20250214,141100,180812735,4390,4390,4390,4390,0
|
||||
20250214,141000,180812735,4390,4390,4390,4390,0
|
||||
20250214,140900,180812735,4390,4390,4390,4390,1
|
||||
20250214,140800,180808345,4390,4390,4390,4390,50
|
||||
20250214,140700,180588845,4380,4380,4380,4380,0
|
||||
20250214,140600,180588845,4380,4380,4380,4380,0
|
||||
20250214,140500,180588845,4380,4380,4380,4380,22
|
||||
20250214,140400,180492485,4375,4375,4375,4375,0
|
||||
20250214,140300,180492485,4375,4375,4375,4375,0
|
||||
20250214,140200,180492485,4375,4375,4375,4375,0
|
||||
20250214,140100,180492485,4375,4375,4375,4375,0
|
||||
20250214,140000,180492485,4375,4375,4375,4375,0
|
||||
20250214,135900,180492485,4375,4375,4375,4375,1
|
||||
20250214,135800,180488110,4375,4375,4375,4375,0
|
||||
20250214,135700,180488110,4375,4380,4380,4375,550
|
||||
20250214,135600,178081810,4380,4380,4380,4380,0
|
||||
20250214,135500,178081810,4380,4380,4380,4380,200
|
||||
20250214,135400,177205810,4380,4380,4380,4380,0
|
||||
20250214,135300,177205810,4380,4385,4385,4380,1221
|
||||
20250214,135200,171857665,4380,4380,4380,4380,1
|
||||
20250214,135100,171853285,4390,4390,4390,4390,1
|
||||
20250214,135000,171848895,4390,4390,4390,4390,0
|
||||
20250214,134900,171848895,4390,4390,4390,4390,51
|
||||
20250214,134800,171625005,4385,4385,4385,4385,30
|
||||
20250214,134700,171493455,4385,4385,4385,4385,24
|
||||
20250214,134600,171388215,4380,4380,4380,4380,0
|
||||
20250214,134500,171388215,4380,4380,4380,4380,110
|
||||
20250214,134400,170906415,4375,4375,4375,4375,0
|
||||
20250214,134300,170906415,4375,4385,4385,4375,51
|
||||
20250214,134200,170683005,4380,4380,4380,4380,0
|
||||
20250214,134100,170683005,4380,4380,4380,4380,0
|
||||
20250214,134000,170683005,4380,4385,4385,4380,214
|
||||
20250214,133900,169744650,4385,4385,4385,4385,1
|
||||
20250214,133800,169740265,4385,4385,4385,4385,0
|
||||
20250214,133700,169740265,4385,4385,4385,4385,0
|
||||
20250214,133600,169740265,4385,4385,4385,4385,0
|
||||
20250214,133500,169740265,4385,4385,4385,4385,0
|
||||
20250214,133400,169740265,4385,4385,4385,4385,0
|
||||
20250214,133300,169740265,4385,4385,4385,4385,0
|
||||
20250214,133200,169740265,4385,4385,4385,4385,1
|
||||
20250214,133100,169735880,4390,4390,4390,4390,0
|
||||
20250214,133000,169735880,4390,4390,4390,4390,2
|
||||
20250214,132900,169727100,4390,4385,4390,4385,15
|
||||
20250214,132800,169661285,4380,4380,4380,4380,258
|
||||
20250214,132700,168531245,4375,4375,4375,4375,0
|
||||
20250214,132600,168531245,4375,4375,4375,4375,0
|
||||
20250214,132500,168531245,4375,4390,4390,4375,346
|
||||
20250214,132400,167015675,4390,4390,4390,4390,22
|
||||
20250214,132300,166919095,4385,4385,4385,4385,68
|
||||
20250214,132200,166620915,4380,4380,4380,4380,0
|
||||
20250214,132100,166620915,4380,4380,4380,4380,0
|
||||
20250214,132000,166620915,4380,4380,4380,4380,0
|
||||
20250214,131900,166620915,4380,4380,4380,4380,1
|
||||
20250214,131800,166616535,4375,4380,4380,4375,1001
|
||||
20250214,131700,162232160,4385,4385,4385,4385,0
|
||||
20250214,131600,162232160,4385,4385,4385,4385,1
|
||||
20250214,131500,162227775,4380,4380,4380,4380,0
|
||||
20250214,131400,162227775,4380,4380,4380,4380,0
|
||||
20250214,131300,162227775,4380,4380,4380,4380,1
|
||||
20250214,131200,162223395,4380,4380,4380,4380,1
|
||||
20250214,131100,162219015,4385,4385,4385,4385,0
|
||||
20250214,131000,162219015,4385,4385,4385,4385,1
|
||||
20250214,130900,162214630,4380,4380,4380,4380,0
|
||||
20250214,130800,162214630,4380,4380,4380,4380,0
|
||||
20250214,130700,162214630,4380,4380,4380,4380,2714
|
||||
20250214,130600,150327310,4385,4385,4385,4385,271
|
||||
20250214,130500,149138975,4385,4385,4385,4385,1
|
||||
20250214,130400,149134590,4390,4390,4390,4390,0
|
||||
20250214,130300,149134590,4390,4390,4390,4390,0
|
||||
20250214,130200,149134590,4390,4390,4390,4390,0
|
||||
20250214,130100,149134590,4390,4390,4390,4390,0
|
||||
20250214,130000,149134590,4390,4390,4390,4390,2
|
||||
20250214,125900,149125810,4385,4385,4385,4385,2
|
||||
20250214,125800,149117040,4390,4385,4390,4385,232
|
||||
20250214,125700,148098570,4385,4385,4385,4385,0
|
||||
20250214,125600,148098570,4385,4395,4395,4385,456
|
||||
20250214,125500,146098990,4390,4390,4390,4390,6
|
||||
20250214,125400,146072650,4395,4395,4395,4395,0
|
||||
20250214,125300,146072650,4395,4395,4395,4395,0
|
||||
20250214,125200,146072650,4395,4400,4405,4395,224
|
||||
20250214,125100,145085950,4405,4390,4405,4390,1500
|
||||
20250214,125000,138488690,4385,4385,4385,4385,45
|
||||
20250214,124900,138291365,4385,4380,4385,4380,363
|
||||
20250214,124800,136699615,4380,4380,4380,4380,20
|
||||
20250214,124700,136612015,4380,4380,4380,4380,0
|
||||
20250214,124600,136612015,4380,4380,4380,4380,0
|
||||
20250214,124500,136612015,4380,4380,4380,4380,1
|
||||
20250214,124400,136607635,4385,4385,4385,4385,0
|
||||
20250214,124300,136607635,4385,4385,4385,4385,0
|
||||
20250214,124200,136607635,4385,4380,4385,4380,65
|
||||
20250214,124100,136322860,4380,4380,4380,4380,0
|
||||
20250214,124000,136322860,4380,4380,4380,4380,0
|
||||
20250214,123900,136322860,4380,4385,4385,4380,201
|
||||
20250214,123800,135441745,4385,4385,4385,4385,219
|
||||
20250214,123700,134481430,4380,4380,4380,4380,0
|
||||
20250214,123600,134481430,4380,4380,4380,4380,0
|
||||
20250214,123500,134481430,4380,4380,4380,4380,0
|
||||
20250214,123400,134481430,4380,4380,4380,4380,0
|
||||
20250214,123300,134481430,4380,4380,4380,4380,149
|
||||
20250214,123200,133828810,4380,4380,4380,4380,1
|
||||
20250214,123100,133824430,4390,4390,4390,4390,2
|
||||
20250214,123000,133815650,4390,4390,4390,4390,0
|
||||
20250214,122900,133815650,4390,4390,4390,4390,37
|
||||
20250214,122800,133653220,4380,4380,4380,4380,0
|
||||
20250214,122700,133653220,4380,4380,4380,4380,0
|
||||
20250214,122600,133653220,4380,4380,4380,4380,0
|
||||
20250214,122500,133653220,4380,4380,4380,4380,1
|
||||
20250214,122400,133648840,4380,4380,4380,4380,0
|
||||
20250214,122300,133648840,4380,4380,4380,4380,2
|
||||
20250214,122200,133640080,4380,4380,4380,4380,26
|
||||
20250214,122100,133526200,4380,4380,4380,4380,0
|
||||
20250214,122000,133526200,4380,4380,4380,4380,0
|
||||
20250214,121900,133526200,4380,4385,4385,4380,101
|
||||
20250214,121800,133083815,4390,4390,4390,4390,0
|
||||
20250214,121700,133083815,4390,4390,4390,4390,0
|
||||
20250214,121600,133083815,4390,4390,4390,4390,1
|
||||
20250214,121500,133079425,4395,4395,4395,4395,178
|
||||
20250214,121400,132297115,4395,4390,4395,4390,22
|
||||
20250214,121300,132200525,4385,4385,4385,4385,40
|
||||
20250214,121200,132025125,4395,4390,4395,4390,504
|
||||
20250214,121100,129812550,4385,4385,4385,4385,1
|
||||
20250214,121000,129808165,4380,4385,4390,4380,501
|
||||
20250214,120900,127608825,4385,4385,4385,4385,95
|
||||
20250214,120800,127192250,4385,4380,4385,4380,272
|
||||
20250214,120700,126000885,4375,4375,4375,4375,73
|
||||
20250214,120600,125681510,4380,4380,4380,4380,3152
|
||||
20250214,120500,111875750,4375,4370,4375,4370,48
|
||||
20250214,120400,111665795,4370,4370,4370,4370,1
|
||||
20250214,120300,111661425,4370,4370,4370,4370,11
|
||||
20250214,120200,111613355,4370,4370,4370,4370,0
|
||||
20250214,120100,111613355,4370,4370,4370,4370,0
|
||||
20250214,120000,111613355,4370,4370,4370,4370,0
|
||||
20250214,115900,111613355,4370,4370,4370,4370,73
|
||||
20250214,115800,111294345,4375,4375,4375,4375,471
|
||||
20250214,115700,109233720,4375,4375,4380,4375,3528
|
||||
20250214,115600,93791230,4370,4370,4370,4370,4
|
||||
20250214,115500,93773750,4370,4365,4370,4365,3
|
||||
20250214,115400,93760645,4365,4365,4365,4365,0
|
||||
20250214,115300,93760645,4365,4365,4365,4365,0
|
||||
20250214,115200,93760645,4365,4365,4365,4365,1
|
||||
20250214,115100,93756280,4365,4365,4365,4365,0
|
||||
20250214,115000,93756280,4365,4365,4365,4365,0
|
||||
20250214,114900,93756280,4365,4365,4365,4365,0
|
||||
20250214,114800,93756280,4365,4365,4365,4365,0
|
||||
20250214,114700,93756280,4365,4365,4365,4365,0
|
||||
20250214,114600,93756280,4365,4365,4365,4365,0
|
||||
20250214,114500,93756280,4365,4370,4375,4365,12
|
||||
20250214,114400,93703825,4370,4370,4370,4370,0
|
||||
20250214,114300,93703825,4370,4370,4370,4370,0
|
||||
20250214,114200,93703825,4370,4370,4370,4370,0
|
||||
20250214,114100,93703825,4370,4365,4370,4365,1335
|
||||
20250214,114000,87869880,4360,4360,4360,4360,0
|
||||
20250214,113900,87869880,4360,4360,4360,4360,1
|
||||
20250214,113800,87865520,4370,4365,4370,4365,742
|
||||
20250214,113700,84625750,4370,4370,4370,4370,0
|
||||
20250214,113600,84625750,4370,4370,4370,4370,3
|
||||
20250214,113500,84612640,4370,4370,4370,4370,10
|
||||
20250214,113400,84568940,4370,4370,4370,4370,0
|
||||
20250214,113300,84568940,4370,4370,4370,4370,5
|
||||
20250214,113200,84547090,4365,4370,4370,4365,6
|
||||
20250214,113100,84520875,4370,4370,4370,4370,0
|
||||
20250214,113000,84520875,4370,4370,4370,4370,0
|
||||
20250214,112900,84520875,4370,4370,4370,4370,0
|
||||
20250214,112800,84520875,4370,4360,4370,4360,47
|
||||
20250214,112700,84315945,4360,4360,4360,4360,294
|
||||
20250214,112600,83034105,4365,4365,4365,4365,0
|
||||
20250214,112500,83034105,4365,4370,4370,4365,124
|
||||
20250214,112400,82492820,4370,4370,4370,4370,2
|
||||
20250214,112300,82484080,4370,4370,4370,4370,0
|
||||
20250214,112200,82484080,4370,4370,4370,4370,0
|
||||
20250214,112100,82484080,4370,4370,4370,4370,0
|
||||
20250214,112000,82484080,4370,4370,4370,4370,1000
|
||||
20250214,111900,78114080,4365,4365,4365,4365,1
|
||||
20250214,111800,78109715,4370,4370,4370,4370,0
|
||||
20250214,111700,78109715,4370,4370,4370,4370,0
|
||||
20250214,111600,78109715,4370,4370,4370,4370,2
|
||||
20250214,111500,78100975,4365,4365,4365,4365,0
|
||||
20250214,111400,78100975,4365,4365,4365,4365,2
|
||||
20250214,111300,78092245,4365,4365,4365,4365,0
|
||||
20250214,111200,78092245,4365,4365,4365,4365,2
|
||||
20250214,111100,78083515,4365,4365,4365,4365,9
|
||||
20250214,111000,78044230,4370,4370,4370,4370,0
|
||||
20250214,110900,78044230,4370,4365,4370,4365,211
|
||||
20250214,110800,77123050,4360,4360,4360,4360,0
|
||||
20250214,110700,77123050,4360,4360,4360,4360,0
|
||||
20250214,110600,77123050,4360,4360,4360,4360,0
|
||||
20250214,110500,77123050,4360,4360,4360,4360,0
|
||||
20250214,110400,77123050,4360,4360,4360,4360,0
|
||||
20250214,110300,77123050,4360,4360,4360,4360,0
|
||||
20250214,110200,77123050,4360,4360,4360,4360,1
|
||||
20250214,110100,77118690,4355,4355,4355,4355,0
|
||||
20250214,110000,77118690,4355,4365,4365,4355,11
|
||||
20250214,105900,77070775,4355,4355,4355,4355,0
|
||||
20250214,105800,77070775,4355,4355,4355,4355,0
|
||||
20250214,105700,77070775,4355,4355,4355,4355,6
|
||||
20250214,105600,77044645,4355,4355,4355,4355,168
|
||||
20250214,105500,76313005,4360,4360,4360,4360,1
|
||||
20250214,105400,76308645,4355,4355,4355,4355,0
|
||||
20250214,105300,76308645,4355,4355,4355,4355,0
|
||||
20250214,105200,76308645,4355,4355,4355,4355,2
|
||||
20250214,105100,76299935,4360,4360,4360,4360,11
|
||||
20250214,105000,76251975,4360,4360,4360,4360,1
|
||||
20250214,104900,76247615,4360,4360,4360,4360,0
|
||||
20250214,104800,76247615,4360,4360,4360,4360,0
|
||||
20250214,104700,76247615,4360,4360,4360,4360,2
|
||||
20250214,104600,76238895,4365,4365,4365,4365,0
|
||||
20250214,104500,76238895,4365,4365,4365,4365,2
|
||||
20250214,104400,76230165,4355,4355,4355,4355,1
|
||||
20250214,104300,76225810,4360,4360,4360,4360,0
|
||||
20250214,104200,76225810,4360,4360,4360,4360,0
|
||||
20250214,104100,76225810,4360,4360,4360,4360,300
|
||||
20250214,104000,74917810,4360,4360,4360,4360,1
|
||||
20250214,103900,74913450,4360,4360,4360,4360,5
|
||||
20250214,103800,74891650,4365,4365,4365,4365,100
|
||||
20250214,103700,74455150,4365,4365,4365,4365,10
|
||||
20250214,103600,74411500,4355,4355,4355,4355,0
|
||||
20250214,103500,74411500,4355,4360,4360,4355,42
|
||||
20250214,103400,74228390,4360,4360,4360,4360,63
|
||||
20250214,103300,73953710,4360,4360,4360,4360,0
|
||||
20250214,103200,73953710,4360,4360,4360,4360,0
|
||||
20250214,103100,73953710,4360,4360,4360,4360,36
|
||||
20250214,103000,73796750,4360,4365,4365,4360,80
|
||||
20250214,102900,73447900,4360,4360,4360,4360,0
|
||||
20250214,102800,73447900,4360,4360,4360,4360,78
|
||||
20250214,102700,73107820,4360,4360,4360,4360,0
|
||||
20250214,102600,73107820,4360,4360,4360,4360,0
|
||||
20250214,102500,73107820,4360,4360,4360,4360,4
|
||||
20250214,102400,73090380,4360,4360,4360,4360,13
|
||||
20250214,102300,73033700,4360,4360,4360,4360,0
|
||||
20250214,102200,73033700,4360,4360,4360,4360,0
|
||||
20250214,102100,73033700,4360,4360,4360,4360,0
|
||||
20250214,102000,73033700,4360,4360,4360,4360,1
|
||||
20250214,101900,73029340,4360,4360,4360,4360,0
|
||||
20250214,101800,73029340,4360,4360,4360,4360,0
|
||||
20250214,101700,73029340,4360,4360,4360,4360,0
|
||||
20250214,101600,73029340,4360,4360,4360,4360,23
|
||||
20250214,101500,72929060,4360,4350,4360,4350,117
|
||||
20250214,101400,72419520,4350,4350,4350,4350,22
|
||||
20250214,101300,72323820,4360,4360,4360,4360,0
|
||||
20250214,101200,72323820,4360,4360,4360,4360,0
|
||||
20250214,101100,72323820,4360,4360,4360,4360,1
|
||||
20250214,101000,72319460,4350,4350,4350,4350,50
|
||||
20250214,100900,72101960,4350,4350,4350,4350,15
|
||||
20250214,100800,72036710,4355,4355,4355,4355,720
|
||||
20250214,100700,68901110,4355,4350,4355,4350,200
|
||||
20250214,100600,68030610,4355,4345,4355,4345,21
|
||||
20250214,100500,67939355,4355,4355,4355,4355,1
|
||||
20250214,100400,67935000,4355,4345,4355,4345,31
|
||||
20250214,100300,67800295,4345,4350,4350,4345,927
|
||||
20250214,100200,63772345,4350,4360,4360,4350,2153
|
||||
20250214,100100,54401815,4355,4355,4355,4355,1434
|
||||
20250214,100000,48156745,4360,4360,4360,4360,8
|
||||
20250214,095900,48121865,4360,4360,4360,4360,0
|
||||
20250214,095800,48121865,4360,4360,4360,4360,578
|
||||
20250214,095700,45601785,4360,4360,4360,4360,23
|
||||
20250214,095600,45501505,4360,4360,4360,4360,420
|
||||
20250214,095500,43670305,4360,4365,4365,4360,335
|
||||
20250214,095400,42209685,4365,4365,4365,4365,0
|
||||
20250214,095300,42209685,4365,4365,4365,4365,0
|
||||
20250214,095200,42209685,4365,4365,4365,4365,0
|
||||
20250214,095100,42209685,4365,4365,4365,4365,1
|
||||
20250214,095000,42205320,4360,4360,4360,4360,0
|
||||
20250214,094900,42205320,4360,4360,4360,4360,1
|
||||
20250214,094800,42200960,4375,4375,4375,4375,14
|
||||
20250214,094700,42139710,4375,4375,4375,4365,442
|
||||
20250214,094600,40210350,4375,4375,4375,4375,3
|
||||
20250214,094500,40197225,4375,4375,4375,4375,2
|
||||
20250214,094400,40188475,4375,4375,4375,4375,205
|
||||
20250214,094300,39291600,4380,4380,4380,4380,0
|
||||
20250214,094200,39291600,4380,4380,4380,4380,1
|
||||
20250214,094100,39287220,4370,4370,4370,4370,0
|
||||
20250214,094000,39287220,4370,4380,4380,4370,325
|
||||
20250214,093900,37866820,4380,4380,4380,4380,0
|
||||
20250214,093800,37866820,4380,4365,4380,4365,139
|
||||
20250214,093700,37260010,4365,4370,4370,4365,434
|
||||
20250214,093600,35364600,4365,4365,4370,4365,218
|
||||
20250214,093500,34412955,4365,4365,4365,4365,166
|
||||
20250214,093400,33688365,4365,4365,4365,4365,400
|
||||
20250214,093300,31942365,4370,4375,4375,4370,91
|
||||
20250214,093200,31544585,4370,4370,4370,4370,236
|
||||
20250214,093100,30513265,4375,4375,4375,4375,20
|
||||
20250214,093000,30425765,4375,4375,4375,4375,285
|
||||
20250214,092900,29178890,4375,4370,4375,4370,1105
|
||||
20250214,092800,24345015,4375,4375,4375,4375,0
|
||||
20250214,092700,24345015,4375,4375,4375,4375,0
|
||||
20250214,092600,24345015,4375,4365,4375,4365,101
|
||||
20250214,092500,23903150,4365,4365,4365,4365,0
|
||||
20250214,092400,23903150,4365,4365,4365,4365,0
|
||||
20250214,092300,23903150,4365,4365,4365,4365,9
|
||||
20250214,092200,23863865,4365,4365,4365,4365,0
|
||||
20250214,092100,23863865,4365,4365,4365,4365,176
|
||||
20250214,092000,23095625,4365,4365,4365,4365,359
|
||||
20250214,091900,21528590,4365,4365,4365,4365,1
|
||||
20250214,091800,21524225,4375,4375,4375,4375,0
|
||||
20250214,091700,21524225,4375,4375,4375,4375,1
|
||||
20250214,091600,21519850,4360,4360,4360,4360,0
|
||||
20250214,091500,21519850,4360,4360,4360,4360,1
|
||||
20250214,091400,21515490,4360,4355,4360,4355,11
|
||||
20250214,091300,21467535,4355,4375,4380,4355,367
|
||||
20250214,091200,19861945,4365,4365,4365,4365,0
|
||||
20250214,091100,19861945,4365,4365,4365,4365,800
|
||||
20250214,091000,16369945,4365,4365,4365,4365,100
|
||||
20250214,090900,15933445,4365,4375,4375,4350,199
|
||||
20250214,090800,15065160,4355,4355,4355,4355,0
|
||||
20250214,090700,15065160,4355,4355,4355,4355,2000
|
||||
20250214,090600,6355160,4355,4355,4355,4355,3
|
||||
20250214,090500,6342095,4375,4375,4375,4375,176
|
||||
20250214,090400,5572095,4380,4375,4380,4375,105
|
||||
20250214,090300,5112580,4375,4360,4375,4360,8
|
||||
20250214,090200,5077610,4355,4355,4355,4355,10
|
||||
20250214,090100,5034060,4350,4350,4350,4350,510
|
||||
20250214,090000,2815560,4345,4345,4345,4345,648
|
||||
|
Reference in New Issue
Block a user