Update 2025-02-14 2854 candle_min
This commit is contained in:
640
053700/min/candle-20250214.csv
Normal file
640
053700/min/candle-20250214.csv
Normal file
@@ -0,0 +1,640 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,193800,206849010,4245,4245,4245,4245,627
|
||||
20250214,193700,206849010,4245,4245,4245,4245,0
|
||||
20250214,193600,206849010,4245,4245,4245,4245,0
|
||||
20250214,193500,206849010,4245,4245,4245,4245,0
|
||||
20250214,193400,206849010,4245,4245,4245,4245,0
|
||||
20250214,193300,206849010,4245,4245,4245,4245,0
|
||||
20250214,193200,206849010,4245,4245,4245,4245,0
|
||||
20250214,193100,206849010,4245,4245,4245,4245,0
|
||||
20250214,193000,206849010,4245,4245,4245,4245,0
|
||||
20250214,192900,206849010,4245,4245,4245,4245,0
|
||||
20250214,192800,206849010,4245,4245,4245,4245,0
|
||||
20250214,192700,206849010,4245,4245,4245,4245,0
|
||||
20250214,192600,206849010,4245,4245,4245,4245,0
|
||||
20250214,192500,206849010,4245,4245,4245,4245,0
|
||||
20250214,192400,206849010,4245,4245,4245,4245,0
|
||||
20250214,192300,206849010,4245,4245,4245,4245,0
|
||||
20250214,192200,206849010,4245,4245,4245,4245,0
|
||||
20250214,192100,206849010,4245,4245,4245,4245,0
|
||||
20250214,192000,206849010,4245,4245,4245,4245,0
|
||||
20250214,191900,206849010,4245,4245,4245,4245,0
|
||||
20250214,191800,206849010,4245,4245,4245,4245,0
|
||||
20250214,191700,206849010,4245,4245,4245,4245,0
|
||||
20250214,191600,206849010,4245,4245,4245,4245,0
|
||||
20250214,191500,206849010,4245,4245,4245,4245,0
|
||||
20250214,191400,206849010,4245,4245,4245,4245,0
|
||||
20250214,191300,206849010,4245,4245,4245,4245,0
|
||||
20250214,191200,206849010,4245,4245,4245,4245,0
|
||||
20250214,191100,206849010,4245,4245,4245,4245,0
|
||||
20250214,191000,206849010,4245,4245,4245,4245,0
|
||||
20250214,190900,206849010,4245,4245,4245,4245,0
|
||||
20250214,190800,206849010,4245,4245,4245,4245,627
|
||||
20250214,190700,206849010,4245,4245,4245,4245,0
|
||||
20250214,190600,206849010,4245,4245,4245,4245,0
|
||||
20250214,190500,206849010,4245,4245,4245,4245,0
|
||||
20250214,190400,206849010,4245,4245,4245,4245,0
|
||||
20250214,190300,206849010,4245,4245,4245,4245,0
|
||||
20250214,190200,206849010,4245,4245,4245,4245,0
|
||||
20250214,190100,206849010,4245,4245,4245,4245,0
|
||||
20250214,190000,206849010,4245,4245,4245,4245,0
|
||||
20250214,185900,206849010,4245,4245,4245,4245,0
|
||||
20250214,185800,206849010,4245,4245,4245,4245,0
|
||||
20250214,185700,206849010,4245,4245,4245,4245,0
|
||||
20250214,185600,206849010,4245,4245,4245,4245,0
|
||||
20250214,185500,206849010,4245,4245,4245,4245,0
|
||||
20250214,185400,206849010,4245,4245,4245,4245,0
|
||||
20250214,185300,206849010,4245,4245,4245,4245,0
|
||||
20250214,185200,206849010,4245,4245,4245,4245,0
|
||||
20250214,185100,206849010,4245,4245,4245,4245,0
|
||||
20250214,185000,206849010,4245,4245,4245,4245,0
|
||||
20250214,184900,206849010,4245,4245,4245,4245,0
|
||||
20250214,184800,206849010,4245,4245,4245,4245,0
|
||||
20250214,184700,206849010,4245,4245,4245,4245,0
|
||||
20250214,184600,206849010,4245,4245,4245,4245,0
|
||||
20250214,184500,206849010,4245,4245,4245,4245,0
|
||||
20250214,184400,206849010,4245,4245,4245,4245,0
|
||||
20250214,184300,206849010,4245,4245,4245,4245,0
|
||||
20250214,184200,206849010,4245,4245,4245,4245,0
|
||||
20250214,184100,206849010,4245,4245,4245,4245,0
|
||||
20250214,184000,206849010,4245,4245,4245,4245,0
|
||||
20250214,183900,206849010,4245,4245,4245,4245,0
|
||||
20250214,183800,206849010,4245,4245,4245,4245,627
|
||||
20250214,183700,206849010,4245,4245,4245,4245,0
|
||||
20250214,183600,206849010,4245,4245,4245,4245,0
|
||||
20250214,183500,206849010,4245,4245,4245,4245,0
|
||||
20250214,183400,206849010,4245,4245,4245,4245,0
|
||||
20250214,183300,206849010,4245,4245,4245,4245,0
|
||||
20250214,183200,206849010,4245,4245,4245,4245,0
|
||||
20250214,183100,206849010,4245,4245,4245,4245,0
|
||||
20250214,183000,206849010,4245,4245,4245,4245,0
|
||||
20250214,182900,206849010,4245,4245,4245,4245,0
|
||||
20250214,182800,206849010,4245,4245,4245,4245,0
|
||||
20250214,182700,206849010,4245,4245,4245,4245,0
|
||||
20250214,182600,206849010,4245,4245,4245,4245,0
|
||||
20250214,182500,206849010,4245,4245,4245,4245,0
|
||||
20250214,182400,206849010,4245,4245,4245,4245,0
|
||||
20250214,182300,206849010,4245,4245,4245,4245,0
|
||||
20250214,182200,206849010,4245,4245,4245,4245,0
|
||||
20250214,182100,206849010,4245,4245,4245,4245,0
|
||||
20250214,182000,206849010,4245,4245,4245,4245,0
|
||||
20250214,181900,206849010,4245,4245,4245,4245,0
|
||||
20250214,181800,206849010,4245,4245,4245,4245,0
|
||||
20250214,181700,206849010,4245,4245,4245,4245,0
|
||||
20250214,181600,206849010,4245,4245,4245,4245,0
|
||||
20250214,181500,206849010,4245,4245,4245,4245,0
|
||||
20250214,181400,206849010,4245,4245,4245,4245,0
|
||||
20250214,181300,206849010,4245,4245,4245,4245,0
|
||||
20250214,181200,206849010,4245,4245,4245,4245,0
|
||||
20250214,181100,206849010,4245,4245,4245,4245,0
|
||||
20250214,181000,206849010,4245,4245,4245,4245,0
|
||||
20250214,180900,206849010,4245,4245,4245,4245,0
|
||||
20250214,180800,206849010,4245,4245,4245,4245,627
|
||||
20250214,180700,206849010,4245,4245,4245,4245,0
|
||||
20250214,180600,206849010,4245,4245,4245,4245,0
|
||||
20250214,180500,206849010,4245,4245,4245,4245,0
|
||||
20250214,180400,206849010,4245,4245,4245,4245,0
|
||||
20250214,180300,206849010,4245,4245,4245,4245,0
|
||||
20250214,180200,206849010,4245,4245,4245,4245,0
|
||||
20250214,180100,206849010,4245,4245,4245,4245,0
|
||||
20250214,180000,206849010,4245,4245,4245,4245,0
|
||||
20250214,175900,206849010,4245,4245,4245,4245,0
|
||||
20250214,175800,206849010,4245,4245,4245,4245,0
|
||||
20250214,175700,206849010,4245,4245,4245,4245,0
|
||||
20250214,175600,206849010,4245,4245,4245,4245,0
|
||||
20250214,175500,206849010,4245,4245,4245,4245,0
|
||||
20250214,175400,206849010,4245,4245,4245,4245,0
|
||||
20250214,175300,206849010,4245,4245,4245,4245,0
|
||||
20250214,175200,206849010,4245,4245,4245,4245,0
|
||||
20250214,175100,206849010,4245,4245,4245,4245,0
|
||||
20250214,175000,206849010,4245,4245,4245,4245,0
|
||||
20250214,174900,206849010,4245,4245,4245,4245,0
|
||||
20250214,174800,206849010,4245,4245,4245,4245,0
|
||||
20250214,174700,206849010,4245,4245,4245,4245,0
|
||||
20250214,174600,206849010,4245,4245,4245,4245,0
|
||||
20250214,174500,206849010,4245,4245,4245,4245,0
|
||||
20250214,174400,206849010,4245,4245,4245,4245,0
|
||||
20250214,174300,206849010,4245,4245,4245,4245,0
|
||||
20250214,174200,206849010,4245,4245,4245,4245,0
|
||||
20250214,174100,206849010,4245,4245,4245,4245,0
|
||||
20250214,174000,206849010,4245,4245,4245,4245,0
|
||||
20250214,173900,206849010,4245,4245,4245,4245,0
|
||||
20250214,173800,206849010,4245,4245,4245,4245,627
|
||||
20250214,173700,206849010,4245,4245,4245,4245,0
|
||||
20250214,173600,206849010,4245,4245,4245,4245,0
|
||||
20250214,173500,206849010,4245,4245,4245,4245,0
|
||||
20250214,173400,206849010,4245,4245,4245,4245,0
|
||||
20250214,173300,206849010,4245,4245,4245,4245,0
|
||||
20250214,173200,206849010,4245,4245,4245,4245,0
|
||||
20250214,173100,206849010,4245,4245,4245,4245,0
|
||||
20250214,173000,206849010,4245,4245,4245,4245,0
|
||||
20250214,172900,206849010,4245,4245,4245,4245,0
|
||||
20250214,172800,206849010,4245,4245,4245,4245,0
|
||||
20250214,172700,206849010,4245,4245,4245,4245,0
|
||||
20250214,172600,206849010,4245,4245,4245,4245,0
|
||||
20250214,172500,206849010,4245,4245,4245,4245,0
|
||||
20250214,172400,206849010,4245,4245,4245,4245,0
|
||||
20250214,172300,206849010,4245,4245,4245,4245,0
|
||||
20250214,172200,206849010,4245,4245,4245,4245,0
|
||||
20250214,172100,206849010,4245,4245,4245,4245,0
|
||||
20250214,172000,206849010,4245,4245,4245,4245,0
|
||||
20250214,171900,206849010,4245,4245,4245,4245,0
|
||||
20250214,171800,206849010,4245,4245,4245,4245,0
|
||||
20250214,171700,206849010,4245,4245,4245,4245,0
|
||||
20250214,171600,206849010,4245,4245,4245,4245,0
|
||||
20250214,171500,206849010,4245,4245,4245,4245,0
|
||||
20250214,171400,206849010,4245,4245,4245,4245,0
|
||||
20250214,171300,206849010,4245,4245,4245,4245,0
|
||||
20250214,171200,206849010,4245,4245,4245,4245,0
|
||||
20250214,171100,206849010,4245,4245,4245,4245,0
|
||||
20250214,171000,206849010,4245,4245,4245,4245,0
|
||||
20250214,170900,206849010,4245,4245,4245,4245,0
|
||||
20250214,170800,206849010,4245,4245,4245,4245,627
|
||||
20250214,170700,206849010,4245,4245,4245,4245,0
|
||||
20250214,170600,206849010,4245,4245,4245,4245,0
|
||||
20250214,170500,206849010,4245,4245,4245,4245,0
|
||||
20250214,170400,206849010,4245,4245,4245,4245,0
|
||||
20250214,170300,206849010,4245,4245,4245,4245,0
|
||||
20250214,170200,206849010,4245,4245,4245,4245,0
|
||||
20250214,170100,206849010,4245,4245,4245,4245,0
|
||||
20250214,170000,206849010,4245,4245,4245,4245,0
|
||||
20250214,165900,206849010,4245,4245,4245,4245,0
|
||||
20250214,165800,206849010,4245,4245,4245,4245,0
|
||||
20250214,165700,206849010,4245,4245,4245,4245,0
|
||||
20250214,165600,206849010,4245,4245,4245,4245,0
|
||||
20250214,165500,206849010,4245,4245,4245,4245,0
|
||||
20250214,165400,206849010,4245,4245,4245,4245,0
|
||||
20250214,165300,206849010,4245,4245,4245,4245,0
|
||||
20250214,165200,206849010,4245,4245,4245,4245,0
|
||||
20250214,165100,206849010,4245,4245,4245,4245,0
|
||||
20250214,165000,206849010,4245,4245,4245,4245,0
|
||||
20250214,164900,206849010,4245,4245,4245,4245,0
|
||||
20250214,164800,206849010,4245,4245,4245,4245,0
|
||||
20250214,164700,206849010,4245,4245,4245,4245,0
|
||||
20250214,164600,206849010,4245,4245,4245,4245,0
|
||||
20250214,164500,206849010,4245,4245,4245,4245,0
|
||||
20250214,164400,206849010,4245,4245,4245,4245,0
|
||||
20250214,164300,206849010,4245,4245,4245,4245,0
|
||||
20250214,164200,206849010,4245,4245,4245,4245,0
|
||||
20250214,164100,206849010,4245,4245,4245,4245,0
|
||||
20250214,164000,206849010,4245,4245,4245,4245,0
|
||||
20250214,163900,206849010,4245,4245,4245,4245,0
|
||||
20250214,163800,206849010,4245,4245,4245,4245,627
|
||||
20250214,163700,206849010,4245,4245,4245,4245,0
|
||||
20250214,163600,206849010,4245,4245,4245,4245,0
|
||||
20250214,163500,206849010,4245,4245,4245,4245,0
|
||||
20250214,163400,206849010,4245,4245,4245,4245,0
|
||||
20250214,163300,206849010,4245,4245,4245,4245,0
|
||||
20250214,163200,206849010,4245,4245,4245,4245,0
|
||||
20250214,163100,206849010,4245,4245,4245,4245,0
|
||||
20250214,163000,206849010,4245,4245,4245,4245,0
|
||||
20250214,162900,206849010,4245,4245,4245,4245,0
|
||||
20250214,162800,206849010,4245,4245,4245,4245,0
|
||||
20250214,162700,206849010,4245,4245,4245,4245,0
|
||||
20250214,162600,206849010,4245,4245,4245,4245,0
|
||||
20250214,162500,206849010,4245,4245,4245,4245,0
|
||||
20250214,162400,206849010,4245,4245,4245,4245,0
|
||||
20250214,162300,206849010,4245,4245,4245,4245,0
|
||||
20250214,162200,206849010,4245,4245,4245,4245,0
|
||||
20250214,162100,206849010,4245,4245,4245,4245,0
|
||||
20250214,162000,206849010,4245,4245,4245,4245,0
|
||||
20250214,161900,206849010,4245,4245,4245,4245,0
|
||||
20250214,161800,206849010,4245,4245,4245,4245,0
|
||||
20250214,161700,206849010,4245,4245,4245,4245,0
|
||||
20250214,161600,206849010,4245,4245,4245,4245,0
|
||||
20250214,161500,206849010,4245,4245,4245,4245,0
|
||||
20250214,161400,206849010,4245,4245,4245,4245,0
|
||||
20250214,161300,206849010,4245,4245,4245,4245,0
|
||||
20250214,161200,206849010,4245,4245,4245,4245,0
|
||||
20250214,161100,206849010,4245,4245,4245,4245,0
|
||||
20250214,161000,206849010,4245,4245,4245,4245,0
|
||||
20250214,160900,206849010,4245,4245,4245,4245,0
|
||||
20250214,160800,206849010,4245,4245,4245,4245,627
|
||||
20250214,160700,206849010,4245,4245,4245,4245,0
|
||||
20250214,160600,206849010,4245,4245,4245,4245,0
|
||||
20250214,160500,206849010,4245,4245,4245,4245,0
|
||||
20250214,160400,206849010,4245,4245,4245,4245,0
|
||||
20250214,160300,206849010,4245,4245,4245,4245,0
|
||||
20250214,160200,206849010,4245,4245,4245,4245,0
|
||||
20250214,160100,206849010,4245,4245,4245,4245,0
|
||||
20250214,160000,206849010,4245,4245,4245,4245,0
|
||||
20250214,155900,206849010,4245,4245,4245,4245,0
|
||||
20250214,155800,206849010,4245,4245,4245,4245,0
|
||||
20250214,155700,206849010,4245,4245,4245,4245,0
|
||||
20250214,155600,206849010,4245,4245,4245,4245,0
|
||||
20250214,155500,206849010,4245,4245,4245,4245,0
|
||||
20250214,155400,206849010,4245,4245,4245,4245,0
|
||||
20250214,155300,206849010,4245,4245,4245,4245,0
|
||||
20250214,155200,206849010,4245,4245,4245,4245,0
|
||||
20250214,155100,206849010,4245,4245,4245,4245,0
|
||||
20250214,155000,206849010,4245,4245,4245,4245,0
|
||||
20250214,154900,206849010,4245,4245,4245,4245,0
|
||||
20250214,154800,206849010,4245,4245,4245,4245,0
|
||||
20250214,154700,206849010,4245,4245,4245,4245,0
|
||||
20250214,154600,206849010,4245,4245,4245,4245,0
|
||||
20250214,154500,206849010,4245,4245,4245,4245,0
|
||||
20250214,154400,206849010,4245,4245,4245,4245,0
|
||||
20250214,154300,206849010,4245,4245,4245,4245,0
|
||||
20250214,154200,206849010,4245,4245,4245,4245,0
|
||||
20250214,154100,206849010,4245,4245,4245,4245,0
|
||||
20250214,154000,206849010,4245,4245,4245,4245,0
|
||||
20250214,153900,206849010,4245,4245,4245,4245,0
|
||||
20250214,153800,206849010,4245,4245,4245,4245,627
|
||||
20250214,153700,206849010,4245,4245,4245,4245,0
|
||||
20250214,153600,206849010,4245,4245,4245,4245,0
|
||||
20250214,153500,206849010,4245,4245,4245,4245,0
|
||||
20250214,153400,206849010,4245,4245,4245,4245,0
|
||||
20250214,153300,206849010,4245,4245,4245,4245,0
|
||||
20250214,153200,206849010,4245,4245,4245,4245,0
|
||||
20250214,153100,206849010,4245,4245,4245,4245,0
|
||||
20250214,153000,206849010,4245,4245,4245,4245,627
|
||||
20250214,152900,204187395,4245,4245,4245,4245,0
|
||||
20250214,152800,204187395,4245,4245,4245,4245,0
|
||||
20250214,152700,204187395,4245,4245,4245,4245,0
|
||||
20250214,152600,204187395,4245,4245,4245,4245,0
|
||||
20250214,152500,204187395,4245,4245,4245,4245,0
|
||||
20250214,152400,204187395,4245,4245,4245,4245,0
|
||||
20250214,152300,204187395,4245,4245,4245,4245,0
|
||||
20250214,152200,204187395,4245,4245,4245,4245,0
|
||||
20250214,152100,204187395,4245,4245,4245,4245,0
|
||||
20250214,152000,204187395,4245,4245,4245,4245,0
|
||||
20250214,151900,204187395,4245,4245,4245,4245,0
|
||||
20250214,151800,204187395,4245,4245,4245,4245,3
|
||||
20250214,151700,204174660,4230,4230,4230,4230,18
|
||||
20250214,151600,204098520,4225,4225,4225,4225,0
|
||||
20250214,151500,204098520,4225,4235,4235,4220,755
|
||||
20250214,151400,200907550,4240,4240,4240,4240,0
|
||||
20250214,151300,200907550,4240,4240,4240,4240,0
|
||||
20250214,151200,200907550,4240,4240,4240,4240,0
|
||||
20250214,151100,200907550,4240,4240,4240,4240,111
|
||||
20250214,151000,200436910,4240,4240,4240,4240,4
|
||||
20250214,150900,200419950,4270,4255,4270,4255,99
|
||||
20250214,150800,199998660,4255,4255,4255,4255,2
|
||||
20250214,150700,199990150,4240,4240,4240,4240,0
|
||||
20250214,150600,199990150,4240,4240,4240,4240,0
|
||||
20250214,150500,199990150,4240,4250,4250,4240,652
|
||||
20250214,150400,197221795,4255,4255,4255,4255,2
|
||||
20250214,150300,197213285,4250,4250,4250,4250,0
|
||||
20250214,150200,197213285,4250,4250,4250,4250,0
|
||||
20250214,150100,197213285,4250,4250,4250,4250,0
|
||||
20250214,150000,197213285,4250,4250,4250,4250,22
|
||||
20250214,145900,197119785,4245,4245,4245,4245,0
|
||||
20250214,145800,197119785,4245,4245,4245,4245,400
|
||||
20250214,145700,195421785,4280,4250,4280,4250,525
|
||||
20250214,145600,193190445,4285,4285,4285,4285,45
|
||||
20250214,145500,192997620,4285,4240,4290,4240,5671
|
||||
20250214,145400,168733770,4245,4245,4245,4245,0
|
||||
20250214,145300,168733770,4245,4245,4245,4245,0
|
||||
20250214,145200,168733770,4245,4245,4245,4245,0
|
||||
20250214,145100,168733770,4245,4245,4245,4245,0
|
||||
20250214,145000,168733770,4245,4215,4245,4215,4
|
||||
20250214,144900,168716850,4210,4210,4210,4210,0
|
||||
20250214,144800,168716850,4210,4210,4210,4210,0
|
||||
20250214,144700,168716850,4210,4225,4225,4210,3681
|
||||
20250214,144600,153206035,4245,4245,4245,4245,0
|
||||
20250214,144500,153206035,4245,4225,4245,4225,3261
|
||||
20250214,144400,139428250,4220,4220,4220,4220,0
|
||||
20250214,144300,139428250,4220,4220,4220,4220,0
|
||||
20250214,144200,139428250,4220,4245,4245,4220,2981
|
||||
20250214,144100,126820925,4245,4245,4245,4245,0
|
||||
20250214,144000,126820925,4245,4245,4245,4245,0
|
||||
20250214,143900,126820925,4245,4245,4245,4245,20
|
||||
20250214,143800,126736025,4245,4245,4245,4245,0
|
||||
20250214,143700,126736025,4245,4250,4250,4245,324
|
||||
20250214,143600,125359145,4250,4250,4250,4250,0
|
||||
20250214,143500,125359145,4250,4250,4250,4250,130
|
||||
20250214,143400,124806645,4255,4255,4255,4255,0
|
||||
20250214,143300,124806645,4255,4255,4255,4255,0
|
||||
20250214,143200,124806645,4255,4255,4255,4255,0
|
||||
20250214,143100,124806645,4255,4255,4255,4255,0
|
||||
20250214,143000,124806645,4255,4255,4255,4255,0
|
||||
20250214,142900,124806645,4255,4255,4255,4255,1
|
||||
20250214,142800,124802390,4255,4255,4255,4255,228
|
||||
20250214,142700,123832250,4260,4260,4260,4260,2
|
||||
20250214,142600,123823730,4260,4260,4260,4260,0
|
||||
20250214,142500,123823730,4260,4260,4260,4260,2
|
||||
20250214,142400,123815210,4260,4260,4260,4260,12
|
||||
20250214,142300,123764090,4260,4260,4260,4260,0
|
||||
20250214,142200,123764090,4260,4260,4260,4260,0
|
||||
20250214,142100,123764090,4260,4260,4260,4260,0
|
||||
20250214,142000,123764090,4260,4260,4260,4260,0
|
||||
20250214,141900,123764090,4260,4260,4260,4260,0
|
||||
20250214,141800,123764090,4260,4260,4260,4260,142
|
||||
20250214,141700,123159170,4265,4265,4265,4265,0
|
||||
20250214,141600,123159170,4265,4265,4265,4265,4
|
||||
20250214,141500,123142110,4265,4265,4265,4265,0
|
||||
20250214,141400,123142110,4265,4265,4265,4265,23
|
||||
20250214,141300,123044015,4275,4275,4275,4275,0
|
||||
20250214,141200,123044015,4275,4270,4275,4270,20
|
||||
20250214,141100,122958600,4270,4270,4270,4270,2
|
||||
20250214,141000,122950060,4270,4270,4270,4270,0
|
||||
20250214,140900,122950060,4270,4270,4270,4270,5
|
||||
20250214,140800,122928710,4270,4270,4270,4270,2
|
||||
20250214,140700,122920170,4270,4270,4270,4270,15
|
||||
20250214,140600,122856120,4280,4280,4280,4280,0
|
||||
20250214,140500,122856120,4280,4280,4280,4280,0
|
||||
20250214,140400,122856120,4280,4280,4280,4280,0
|
||||
20250214,140300,122856120,4280,4280,4280,4280,1
|
||||
20250214,140200,122851840,4285,4285,4285,4285,0
|
||||
20250214,140100,122851840,4285,4285,4285,4285,0
|
||||
20250214,140000,122851840,4285,4285,4285,4285,0
|
||||
20250214,135900,122851840,4285,4285,4285,4285,0
|
||||
20250214,135800,122851840,4285,4285,4285,4285,0
|
||||
20250214,135700,122851840,4285,4285,4285,4285,0
|
||||
20250214,135600,122851840,4285,4285,4285,4285,0
|
||||
20250214,135500,122851840,4285,4285,4285,4285,1
|
||||
20250214,135400,122847555,4260,4260,4260,4260,0
|
||||
20250214,135300,122847555,4260,4260,4260,4260,0
|
||||
20250214,135200,122847555,4260,4260,4260,4260,0
|
||||
20250214,135100,122847555,4260,4260,4260,4260,0
|
||||
20250214,135000,122847555,4260,4260,4260,4260,0
|
||||
20250214,134900,122847555,4260,4260,4260,4260,0
|
||||
20250214,134800,122847555,4260,4260,4260,4260,801
|
||||
20250214,134700,119435295,4260,4260,4260,4260,500
|
||||
20250214,134600,117305295,4260,4270,4270,4260,26
|
||||
20250214,134500,117194285,4275,4275,4275,4275,3
|
||||
20250214,134400,117181460,4275,4275,4275,4275,1
|
||||
20250214,134300,117177185,4285,4285,4285,4285,0
|
||||
20250214,134200,117177185,4285,4285,4285,4285,0
|
||||
20250214,134100,117177185,4285,4285,4285,4285,0
|
||||
20250214,134000,117177185,4285,4285,4285,4285,0
|
||||
20250214,133900,117177185,4285,4285,4285,4285,0
|
||||
20250214,133800,117177185,4285,4285,4285,4285,0
|
||||
20250214,133700,117177185,4285,4285,4285,4285,0
|
||||
20250214,133600,117177185,4285,4285,4285,4285,0
|
||||
20250214,133500,117177185,4285,4285,4285,4285,0
|
||||
20250214,133400,117177185,4285,4285,4285,4285,100
|
||||
20250214,133300,116748685,4280,4280,4280,4280,0
|
||||
20250214,133200,116748685,4280,4280,4280,4280,31
|
||||
20250214,133100,116616005,4285,4285,4285,4285,0
|
||||
20250214,133000,116616005,4285,4285,4285,4285,0
|
||||
20250214,132900,116616005,4285,4285,4285,4285,0
|
||||
20250214,132800,116616005,4285,4285,4285,4285,0
|
||||
20250214,132700,116616005,4285,4285,4285,4285,0
|
||||
20250214,132600,116616005,4285,4285,4285,4285,0
|
||||
20250214,132500,116616005,4285,4285,4285,4285,0
|
||||
20250214,132400,116616005,4285,4285,4285,4285,100
|
||||
20250214,132300,116187505,4285,4285,4285,4285,0
|
||||
20250214,132200,116187505,4285,4285,4285,4285,0
|
||||
20250214,132100,116187505,4285,4285,4285,4285,0
|
||||
20250214,132000,116187505,4285,4270,4285,4255,518
|
||||
20250214,131900,113980800,4280,4280,4280,4280,0
|
||||
20250214,131800,113980800,4280,4280,4280,4280,0
|
||||
20250214,131700,113980800,4280,4280,4280,4280,50
|
||||
20250214,131600,113766800,4280,4280,4280,4280,0
|
||||
20250214,131500,113766800,4280,4280,4280,4280,50
|
||||
20250214,131400,113552800,4285,4280,4285,4280,1000
|
||||
20250214,131300,109272335,4235,4255,4255,4235,1366
|
||||
20250214,131200,103482645,4280,4280,4280,4280,0
|
||||
20250214,131100,103482645,4280,4280,4280,4280,0
|
||||
20250214,131000,103482645,4280,4280,4280,4280,0
|
||||
20250214,130900,103482645,4280,4275,4280,4275,202
|
||||
20250214,130800,102618640,4255,4255,4255,4255,0
|
||||
20250214,130700,102618640,4255,4255,4255,4255,0
|
||||
20250214,130600,102618640,4255,4255,4255,4255,5
|
||||
20250214,130500,102597365,4255,4265,4265,4255,791
|
||||
20250214,130400,99226420,4280,4280,4280,4280,0
|
||||
20250214,130300,99226420,4280,4280,4280,4280,0
|
||||
20250214,130200,99226420,4280,4280,4280,4280,0
|
||||
20250214,130100,99226420,4280,4280,4280,4280,0
|
||||
20250214,130000,99226420,4280,4280,4280,4280,0
|
||||
20250214,125900,99226420,4280,4280,4280,4280,0
|
||||
20250214,125800,99226420,4280,4280,4280,4280,0
|
||||
20250214,125700,99226420,4280,4280,4280,4280,50
|
||||
20250214,125600,99012420,4280,4280,4280,4280,50
|
||||
20250214,125500,98798420,4280,4280,4280,4280,0
|
||||
20250214,125400,98798420,4280,4280,4280,4280,0
|
||||
20250214,125300,98798420,4280,4280,4280,4280,0
|
||||
20250214,125200,98798420,4280,4280,4280,4280,0
|
||||
20250214,125100,98798420,4280,4280,4280,4280,0
|
||||
20250214,125000,98798420,4280,4280,4280,4280,0
|
||||
20250214,124900,98798420,4280,4280,4280,4280,0
|
||||
20250214,124800,98798420,4280,4280,4280,4280,0
|
||||
20250214,124700,98798420,4280,4280,4280,4280,1
|
||||
20250214,124600,98794140,4280,4280,4280,4280,0
|
||||
20250214,124500,98794140,4280,4280,4280,4280,0
|
||||
20250214,124400,98794140,4280,4280,4280,4280,0
|
||||
20250214,124300,98794140,4280,4280,4280,4280,0
|
||||
20250214,124200,98794140,4280,4280,4280,4280,0
|
||||
20250214,124100,98794140,4280,4280,4280,4280,100
|
||||
20250214,124000,98366140,4280,4275,4280,4275,101
|
||||
20250214,123900,97934360,4285,4285,4285,4285,0
|
||||
20250214,123800,97934360,4285,4285,4285,4285,0
|
||||
20250214,123700,97934360,4285,4285,4285,4285,0
|
||||
20250214,123600,97934360,4285,4285,4285,4285,0
|
||||
20250214,123500,97934360,4285,4285,4285,4285,0
|
||||
20250214,123400,97934360,4285,4285,4285,4285,0
|
||||
20250214,123300,97934360,4285,4285,4285,4285,0
|
||||
20250214,123200,97934360,4285,4285,4285,4285,0
|
||||
20250214,123100,97934360,4285,4285,4285,4285,0
|
||||
20250214,123000,97934360,4285,4285,4285,4285,0
|
||||
20250214,122900,97934360,4285,4285,4285,4285,0
|
||||
20250214,122800,97934360,4285,4285,4285,4285,0
|
||||
20250214,122700,97934360,4285,4285,4285,4285,0
|
||||
20250214,122600,97934360,4285,4285,4285,4285,0
|
||||
20250214,122500,97934360,4285,4285,4285,4285,0
|
||||
20250214,122400,97934360,4285,4285,4285,4285,3
|
||||
20250214,122300,97921505,4285,4275,4285,4275,63
|
||||
20250214,122200,97651640,4265,4265,4265,4265,0
|
||||
20250214,122100,97651640,4265,4265,4265,4265,0
|
||||
20250214,122000,97651640,4265,4265,4265,4265,0
|
||||
20250214,121900,97651640,4265,4265,4265,4265,417
|
||||
20250214,121800,95873135,4275,4275,4275,4275,0
|
||||
20250214,121700,95873135,4275,4275,4275,4275,0
|
||||
20250214,121600,95873135,4275,4275,4275,4275,0
|
||||
20250214,121500,95873135,4275,4275,4275,4275,0
|
||||
20250214,121400,95873135,4275,4275,4275,4275,0
|
||||
20250214,121300,95873135,4275,4275,4275,4275,0
|
||||
20250214,121200,95873135,4275,4275,4275,4275,0
|
||||
20250214,121100,95873135,4275,4275,4275,4275,0
|
||||
20250214,121000,95873135,4275,4275,4275,4275,1
|
||||
20250214,120900,95868860,4290,4275,4290,4275,11
|
||||
20250214,120800,95821720,4270,4270,4270,4270,0
|
||||
20250214,120700,95821720,4270,4270,4270,4270,0
|
||||
20250214,120600,95821720,4270,4270,4270,4270,1
|
||||
20250214,120500,95817450,4265,4265,4265,4265,0
|
||||
20250214,120400,95817450,4265,4265,4265,4265,0
|
||||
20250214,120300,95817450,4265,4265,4265,4265,0
|
||||
20250214,120200,95817450,4265,4265,4265,4265,0
|
||||
20250214,120100,95817450,4265,4265,4265,4265,239
|
||||
20250214,120000,94798115,4265,4265,4265,4265,0
|
||||
20250214,115900,94798115,4265,4265,4265,4265,0
|
||||
20250214,115800,94798115,4265,4265,4265,4265,0
|
||||
20250214,115700,94798115,4265,4265,4265,4265,5
|
||||
20250214,115600,94776790,4240,4240,4240,4240,0
|
||||
20250214,115500,94776790,4240,4240,4240,4240,665
|
||||
20250214,115400,91957190,4265,4265,4265,4265,0
|
||||
20250214,115300,91957190,4265,4265,4265,4265,0
|
||||
20250214,115200,91957190,4265,4265,4265,4265,0
|
||||
20250214,115100,91957190,4265,4265,4265,4265,0
|
||||
20250214,115000,91957190,4265,4265,4265,4265,0
|
||||
20250214,114900,91957190,4265,4265,4265,4265,0
|
||||
20250214,114800,91957190,4265,4265,4265,4265,0
|
||||
20250214,114700,91957190,4265,4265,4265,4265,0
|
||||
20250214,114600,91957190,4265,4265,4265,4265,2
|
||||
20250214,114500,91948660,4265,4265,4265,4265,0
|
||||
20250214,114400,91948660,4265,4265,4265,4265,5
|
||||
20250214,114300,91927335,4265,4265,4265,4265,0
|
||||
20250214,114200,91927335,4265,4265,4265,4265,0
|
||||
20250214,114100,91927335,4265,4265,4265,4265,0
|
||||
20250214,114000,91927335,4265,4265,4265,4265,2
|
||||
20250214,113900,91918805,4265,4255,4265,4255,100
|
||||
20250214,113800,91492675,4255,4255,4255,4255,3
|
||||
20250214,113700,91479910,4235,4235,4235,4235,0
|
||||
20250214,113600,91479910,4235,4235,4235,4235,0
|
||||
20250214,113500,91479910,4235,4235,4235,4235,0
|
||||
20250214,113400,91479910,4235,4245,4245,4235,232
|
||||
20250214,113300,90495975,4255,4255,4255,4255,151
|
||||
20250214,113200,89853470,4255,4245,4255,4245,5
|
||||
20250214,113100,89832215,4250,4250,4250,4250,0
|
||||
20250214,113000,89832215,4250,4250,4250,4250,43
|
||||
20250214,112900,89649465,4250,4250,4250,4250,0
|
||||
20250214,112800,89649465,4250,4250,4250,4250,0
|
||||
20250214,112700,89649465,4250,4250,4250,4250,0
|
||||
20250214,112600,89649465,4250,4250,4250,4250,0
|
||||
20250214,112500,89649465,4250,4250,4250,4250,0
|
||||
20250214,112400,89649465,4250,4250,4250,4250,0
|
||||
20250214,112300,89649465,4250,4250,4250,4250,0
|
||||
20250214,112200,89649465,4250,4250,4250,4250,3
|
||||
20250214,112100,89636715,4235,4235,4235,4235,0
|
||||
20250214,112000,89636715,4235,4235,4235,4235,0
|
||||
20250214,111900,89636715,4235,4235,4235,4235,0
|
||||
20250214,111800,89636715,4235,4235,4235,4235,0
|
||||
20250214,111700,89636715,4235,4235,4235,4235,0
|
||||
20250214,111600,89636715,4235,4235,4235,4235,73
|
||||
20250214,111500,89327560,4250,4250,4250,4250,0
|
||||
20250214,111400,89327560,4250,4250,4250,4250,0
|
||||
20250214,111300,89327560,4250,4225,4250,4225,202
|
||||
20250214,111200,88474060,4255,4255,4255,4255,0
|
||||
20250214,111100,88474060,4255,4230,4255,4220,1301
|
||||
20250214,111000,82976385,4240,4240,4240,4240,0
|
||||
20250214,110900,82976385,4240,4240,4240,4240,0
|
||||
20250214,110800,82976385,4240,4240,4240,4240,0
|
||||
20250214,110700,82976385,4240,4240,4240,4240,1393
|
||||
20250214,110600,77070065,4265,4265,4265,4265,5
|
||||
20250214,110500,77048740,4265,4265,4265,4265,0
|
||||
20250214,110400,77048740,4265,4265,4265,4265,0
|
||||
20250214,110300,77048740,4265,4265,4265,4265,0
|
||||
20250214,110200,77048740,4265,4265,4265,4265,13
|
||||
20250214,110100,76993295,4265,4265,4265,4265,0
|
||||
20250214,110000,76993295,4265,4265,4265,4265,0
|
||||
20250214,105900,76993295,4265,4265,4265,4265,3
|
||||
20250214,105800,76980500,4265,4265,4265,4265,0
|
||||
20250214,105700,76980500,4265,4255,4265,4255,3
|
||||
20250214,105600,76967720,4225,4225,4225,4225,0
|
||||
20250214,105500,76967720,4225,4250,4250,4225,1400
|
||||
20250214,105400,71046645,4265,4265,4265,4265,36
|
||||
20250214,105300,70893105,4265,4260,4265,4260,280
|
||||
20250214,105200,69700270,4250,4250,4250,4250,199
|
||||
20250214,105100,68854520,4250,4250,4250,4250,0
|
||||
20250214,105000,68854520,4250,4250,4250,4250,1
|
||||
20250214,104900,68850270,4230,4235,4235,4230,2000
|
||||
20250214,104800,60388510,4230,4230,4230,4230,0
|
||||
20250214,104700,60388510,4230,4235,4235,4230,1000
|
||||
20250214,104600,56158245,4230,4230,4230,4230,0
|
||||
20250214,104500,56158245,4230,4240,4240,4230,2421
|
||||
20250214,104400,45904495,4245,4245,4245,4245,89
|
||||
20250214,104300,45526690,4245,4245,4245,4245,0
|
||||
20250214,104200,45526690,4245,4245,4245,4245,261
|
||||
20250214,104100,44418745,4245,4245,4245,4245,0
|
||||
20250214,104000,44418745,4245,4245,4245,4245,50
|
||||
20250214,103900,44206495,4260,4260,4260,4260,0
|
||||
20250214,103800,44206495,4260,4260,4260,4260,0
|
||||
20250214,103700,44206495,4260,4260,4260,4260,5
|
||||
20250214,103600,44185195,4260,4260,4260,4260,0
|
||||
20250214,103500,44185195,4260,4260,4260,4260,2
|
||||
20250214,103400,44176675,4260,4260,4260,4260,0
|
||||
20250214,103300,44176675,4260,4260,4260,4260,0
|
||||
20250214,103200,44176675,4260,4260,4260,4260,0
|
||||
20250214,103100,44176675,4260,4260,4260,4260,0
|
||||
20250214,103000,44176675,4260,4260,4260,4260,0
|
||||
20250214,102900,44176675,4260,4260,4260,4260,2
|
||||
20250214,102800,44168155,4260,4260,4260,4260,0
|
||||
20250214,102700,44168155,4260,4260,4260,4260,0
|
||||
20250214,102600,44168155,4260,4260,4260,4260,0
|
||||
20250214,102500,44168155,4260,4260,4260,4260,1
|
||||
20250214,102400,44163895,4260,4260,4260,4260,0
|
||||
20250214,102300,44163895,4260,4260,4260,4260,0
|
||||
20250214,102200,44163895,4260,4260,4260,4260,5
|
||||
20250214,102100,44142595,4265,4265,4265,4265,0
|
||||
20250214,102000,44142595,4265,4265,4265,4265,0
|
||||
20250214,101900,44142595,4265,4265,4265,4265,0
|
||||
20250214,101800,44142595,4265,4265,4265,4265,0
|
||||
20250214,101700,44142595,4265,4265,4265,4265,180
|
||||
20250214,101600,43374895,4270,4270,4270,4270,0
|
||||
20250214,101500,43374895,4270,4270,4270,4270,3
|
||||
20250214,101400,43362085,4265,4260,4265,4260,10
|
||||
20250214,101300,43319440,4245,4245,4245,4245,0
|
||||
20250214,101200,43319440,4245,4245,4245,4245,0
|
||||
20250214,101100,43319440,4245,4240,4245,4240,454
|
||||
20250214,101000,41393365,4245,4245,4245,4245,0
|
||||
20250214,100900,41393365,4245,4245,4245,4245,2
|
||||
20250214,100800,41384875,4245,4250,4250,4245,166
|
||||
20250214,100700,40680150,4250,4250,4250,4250,3
|
||||
20250214,100600,40667400,4245,4245,4245,4245,610
|
||||
20250214,100500,38077950,4250,4250,4250,4250,60
|
||||
20250214,100400,37822950,4245,4245,4245,4245,0
|
||||
20250214,100300,37822950,4245,4245,4250,4240,271
|
||||
20250214,100200,36673075,4250,4250,4250,4250,16
|
||||
20250214,100100,36605075,4250,4270,4270,4250,2069
|
||||
20250214,100000,27808770,4270,4270,4270,4270,0
|
||||
20250214,095900,27808770,4270,4270,4270,4270,10
|
||||
20250214,095800,27766070,4270,4270,4270,4270,0
|
||||
20250214,095700,27766070,4270,4270,4270,4270,0
|
||||
20250214,095600,27766070,4270,4270,4270,4270,1
|
||||
20250214,095500,27761800,4265,4265,4265,4265,0
|
||||
20250214,095400,27761800,4265,4265,4265,4265,0
|
||||
20250214,095300,27761800,4265,4265,4265,4265,48
|
||||
20250214,095200,27557080,4265,4260,4265,4260,179
|
||||
20250214,095100,26794340,4265,4265,4265,4265,100
|
||||
20250214,095000,26367840,4265,4265,4265,4265,0
|
||||
20250214,094900,26367840,4265,4265,4265,4265,52
|
||||
20250214,094800,26146060,4265,4265,4265,4265,3
|
||||
20250214,094700,26133265,4265,4280,4280,4265,28
|
||||
20250214,094600,26013815,4290,4265,4290,4265,21
|
||||
20250214,094500,25924225,4295,4295,4295,4295,5
|
||||
20250214,094400,25902750,4260,4260,4260,4260,20
|
||||
20250214,094300,25817550,4260,4260,4260,4260,100
|
||||
20250214,094200,25391550,4260,4260,4260,4260,0
|
||||
20250214,094100,25391550,4260,4260,4260,4260,0
|
||||
20250214,094000,25391550,4260,4260,4260,4260,50
|
||||
20250214,093900,25178550,4260,4260,4260,4260,0
|
||||
20250214,093800,25178550,4260,4260,4260,4260,0
|
||||
20250214,093700,25178550,4260,4265,4265,4260,25
|
||||
20250214,093600,25072030,4300,4300,4300,4300,11
|
||||
20250214,093500,25024730,4300,4300,4300,4300,2
|
||||
20250214,093400,25016130,4260,4275,4275,4260,600
|
||||
20250214,093300,22456200,4315,4315,4315,4315,0
|
||||
20250214,093200,22456200,4315,4275,4315,4275,325
|
||||
20250214,093100,21066785,4315,4315,4315,4315,0
|
||||
20250214,093000,21066785,4315,4280,4315,4275,111
|
||||
20250214,092900,20591525,4285,4285,4285,4285,0
|
||||
20250214,092800,20591525,4285,4285,4285,4285,0
|
||||
20250214,092700,20591525,4285,4285,4285,4285,12
|
||||
20250214,092600,20540105,4290,4290,4290,4290,103
|
||||
20250214,092500,20098235,4295,4295,4295,4295,1
|
||||
20250214,092400,20093940,4300,4300,4300,4300,0
|
||||
20250214,092300,20093940,4300,4300,4300,4300,1
|
||||
20250214,092200,20089640,4315,4315,4315,4315,0
|
||||
20250214,092100,20089640,4315,4305,4315,4305,2
|
||||
20250214,092000,20081020,4280,4280,4280,4280,50
|
||||
20250214,091900,19867020,4275,4295,4295,4275,1042
|
||||
20250214,091800,15397810,4295,4295,4295,4295,0
|
||||
20250214,091700,15397810,4295,4295,4295,4295,0
|
||||
20250214,091600,15397810,4295,4320,4320,4295,975
|
||||
20250214,091500,11207695,4320,4320,4320,4320,0
|
||||
20250214,091400,11207695,4320,4320,4320,4320,3
|
||||
20250214,091300,11194735,4300,4305,4305,4300,671
|
||||
20250214,091200,8308815,4315,4315,4315,4315,317
|
||||
20250214,091100,6940960,4315,4305,4315,4305,3
|
||||
20250214,091000,6928025,4305,4315,4315,4305,76
|
||||
20250214,090900,6600835,4300,4300,4300,4300,0
|
||||
20250214,090800,6600835,4300,4300,4300,4300,615
|
||||
20250214,090700,3956335,4300,4300,4300,4295,44
|
||||
20250214,090600,3767270,4295,4295,4295,4295,0
|
||||
20250214,090500,3767270,4295,4295,4295,4295,63
|
||||
20250214,090400,3496685,4295,4300,4300,4295,440
|
||||
20250214,090300,1604775,4320,4320,4320,4320,14
|
||||
20250214,090200,1544295,4320,4300,4320,4300,229
|
||||
20250214,090100,559535,4300,4325,4325,4300,28
|
||||
20250214,090000,439110,4305,4305,4305,4305,102
|
||||
|
Reference in New Issue
Block a user