Update 2025-02-14 2854 candle_min
This commit is contained in:
640
054210/min/candle-20250214.csv
Normal file
640
054210/min/candle-20250214.csv
Normal file
@@ -0,0 +1,640 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,193800,480316330,4665,4665,4665,4665,2150
|
||||
20250214,193700,480316330,4665,4665,4665,4665,0
|
||||
20250214,193600,480316330,4665,4665,4665,4665,0
|
||||
20250214,193500,480316330,4665,4665,4665,4665,0
|
||||
20250214,193400,480316330,4665,4665,4665,4665,0
|
||||
20250214,193300,480316330,4665,4665,4665,4665,0
|
||||
20250214,193200,480316330,4665,4665,4665,4665,0
|
||||
20250214,193100,480316330,4665,4665,4665,4665,0
|
||||
20250214,193000,480316330,4665,4665,4665,4665,0
|
||||
20250214,192900,480316330,4665,4665,4665,4665,0
|
||||
20250214,192800,480316330,4665,4665,4665,4665,0
|
||||
20250214,192700,480316330,4665,4665,4665,4665,0
|
||||
20250214,192600,480316330,4665,4665,4665,4665,0
|
||||
20250214,192500,480316330,4665,4665,4665,4665,0
|
||||
20250214,192400,480316330,4665,4665,4665,4665,0
|
||||
20250214,192300,480316330,4665,4665,4665,4665,0
|
||||
20250214,192200,480316330,4665,4665,4665,4665,0
|
||||
20250214,192100,480316330,4665,4665,4665,4665,0
|
||||
20250214,192000,480316330,4665,4665,4665,4665,0
|
||||
20250214,191900,480316330,4665,4665,4665,4665,0
|
||||
20250214,191800,480316330,4665,4665,4665,4665,0
|
||||
20250214,191700,480316330,4665,4665,4665,4665,0
|
||||
20250214,191600,480316330,4665,4665,4665,4665,0
|
||||
20250214,191500,480316330,4665,4665,4665,4665,0
|
||||
20250214,191400,480316330,4665,4665,4665,4665,0
|
||||
20250214,191300,480316330,4665,4665,4665,4665,0
|
||||
20250214,191200,480316330,4665,4665,4665,4665,0
|
||||
20250214,191100,480316330,4665,4665,4665,4665,0
|
||||
20250214,191000,480316330,4665,4665,4665,4665,0
|
||||
20250214,190900,480316330,4665,4665,4665,4665,0
|
||||
20250214,190800,480316330,4665,4665,4665,4665,2150
|
||||
20250214,190700,480316330,4665,4665,4665,4665,0
|
||||
20250214,190600,480316330,4665,4665,4665,4665,0
|
||||
20250214,190500,480316330,4665,4665,4665,4665,0
|
||||
20250214,190400,480316330,4665,4665,4665,4665,0
|
||||
20250214,190300,480316330,4665,4665,4665,4665,0
|
||||
20250214,190200,480316330,4665,4665,4665,4665,0
|
||||
20250214,190100,480316330,4665,4665,4665,4665,0
|
||||
20250214,190000,480316330,4665,4665,4665,4665,0
|
||||
20250214,185900,480316330,4665,4665,4665,4665,0
|
||||
20250214,185800,480316330,4665,4665,4665,4665,0
|
||||
20250214,185700,480316330,4665,4665,4665,4665,0
|
||||
20250214,185600,480316330,4665,4665,4665,4665,0
|
||||
20250214,185500,480316330,4665,4665,4665,4665,0
|
||||
20250214,185400,480316330,4665,4665,4665,4665,0
|
||||
20250214,185300,480316330,4665,4665,4665,4665,0
|
||||
20250214,185200,480316330,4665,4665,4665,4665,0
|
||||
20250214,185100,480316330,4665,4665,4665,4665,0
|
||||
20250214,185000,480316330,4665,4665,4665,4665,0
|
||||
20250214,184900,480316330,4665,4665,4665,4665,0
|
||||
20250214,184800,480316330,4665,4665,4665,4665,0
|
||||
20250214,184700,480316330,4665,4665,4665,4665,0
|
||||
20250214,184600,480316330,4665,4665,4665,4665,0
|
||||
20250214,184500,480316330,4665,4665,4665,4665,0
|
||||
20250214,184400,480316330,4665,4665,4665,4665,0
|
||||
20250214,184300,480316330,4665,4665,4665,4665,0
|
||||
20250214,184200,480316330,4665,4665,4665,4665,0
|
||||
20250214,184100,480316330,4665,4665,4665,4665,0
|
||||
20250214,184000,480316330,4665,4665,4665,4665,0
|
||||
20250214,183900,480316330,4665,4665,4665,4665,0
|
||||
20250214,183800,480316330,4665,4665,4665,4665,2150
|
||||
20250214,183700,480316330,4665,4665,4665,4665,0
|
||||
20250214,183600,480316330,4665,4665,4665,4665,0
|
||||
20250214,183500,480316330,4665,4665,4665,4665,0
|
||||
20250214,183400,480316330,4665,4665,4665,4665,0
|
||||
20250214,183300,480316330,4665,4665,4665,4665,0
|
||||
20250214,183200,480316330,4665,4665,4665,4665,0
|
||||
20250214,183100,480316330,4665,4665,4665,4665,0
|
||||
20250214,183000,480316330,4665,4665,4665,4665,0
|
||||
20250214,182900,480316330,4665,4665,4665,4665,0
|
||||
20250214,182800,480316330,4665,4665,4665,4665,0
|
||||
20250214,182700,480316330,4665,4665,4665,4665,0
|
||||
20250214,182600,480316330,4665,4665,4665,4665,0
|
||||
20250214,182500,480316330,4665,4665,4665,4665,0
|
||||
20250214,182400,480316330,4665,4665,4665,4665,0
|
||||
20250214,182300,480316330,4665,4665,4665,4665,0
|
||||
20250214,182200,480316330,4665,4665,4665,4665,0
|
||||
20250214,182100,480316330,4665,4665,4665,4665,0
|
||||
20250214,182000,480316330,4665,4665,4665,4665,0
|
||||
20250214,181900,480316330,4665,4665,4665,4665,0
|
||||
20250214,181800,480316330,4665,4665,4665,4665,0
|
||||
20250214,181700,480316330,4665,4665,4665,4665,0
|
||||
20250214,181600,480316330,4665,4665,4665,4665,0
|
||||
20250214,181500,480316330,4665,4665,4665,4665,0
|
||||
20250214,181400,480316330,4665,4665,4665,4665,0
|
||||
20250214,181300,480316330,4665,4665,4665,4665,0
|
||||
20250214,181200,480316330,4665,4665,4665,4665,0
|
||||
20250214,181100,480316330,4665,4665,4665,4665,0
|
||||
20250214,181000,480316330,4665,4665,4665,4665,0
|
||||
20250214,180900,480316330,4665,4665,4665,4665,0
|
||||
20250214,180800,480316330,4665,4665,4665,4665,2150
|
||||
20250214,180700,480316330,4665,4665,4665,4665,0
|
||||
20250214,180600,480316330,4665,4665,4665,4665,0
|
||||
20250214,180500,480316330,4665,4665,4665,4665,0
|
||||
20250214,180400,480316330,4665,4665,4665,4665,0
|
||||
20250214,180300,480316330,4665,4665,4665,4665,0
|
||||
20250214,180200,480316330,4665,4665,4665,4665,0
|
||||
20250214,180100,480316330,4665,4665,4665,4665,0
|
||||
20250214,180000,480316330,4665,4665,4665,4665,0
|
||||
20250214,175900,480316330,4665,4665,4665,4665,0
|
||||
20250214,175800,480316330,4665,4665,4665,4665,0
|
||||
20250214,175700,480316330,4665,4665,4665,4665,0
|
||||
20250214,175600,480316330,4665,4665,4665,4665,0
|
||||
20250214,175500,480316330,4665,4665,4665,4665,0
|
||||
20250214,175400,480316330,4665,4665,4665,4665,0
|
||||
20250214,175300,480316330,4665,4665,4665,4665,0
|
||||
20250214,175200,480316330,4665,4665,4665,4665,0
|
||||
20250214,175100,480316330,4665,4665,4665,4665,0
|
||||
20250214,175000,480316330,4665,4665,4665,4665,0
|
||||
20250214,174900,480316330,4665,4665,4665,4665,0
|
||||
20250214,174800,480316330,4665,4665,4665,4665,0
|
||||
20250214,174700,480316330,4665,4665,4665,4665,0
|
||||
20250214,174600,480316330,4665,4665,4665,4665,0
|
||||
20250214,174500,480316330,4665,4665,4665,4665,0
|
||||
20250214,174400,480316330,4665,4665,4665,4665,0
|
||||
20250214,174300,480316330,4665,4665,4665,4665,0
|
||||
20250214,174200,480316330,4665,4665,4665,4665,0
|
||||
20250214,174100,480316330,4665,4665,4665,4665,0
|
||||
20250214,174000,480316330,4665,4665,4665,4665,0
|
||||
20250214,173900,480316330,4665,4665,4665,4665,0
|
||||
20250214,173800,480316330,4665,4665,4665,4665,2150
|
||||
20250214,173700,480316330,4665,4665,4665,4665,0
|
||||
20250214,173600,480316330,4665,4665,4665,4665,0
|
||||
20250214,173500,480316330,4665,4665,4665,4665,0
|
||||
20250214,173400,480316330,4665,4665,4665,4665,0
|
||||
20250214,173300,480316330,4665,4665,4665,4665,0
|
||||
20250214,173200,480316330,4665,4665,4665,4665,0
|
||||
20250214,173100,480316330,4665,4665,4665,4665,0
|
||||
20250214,173000,480316330,4665,4665,4665,4665,0
|
||||
20250214,172900,480316330,4665,4665,4665,4665,0
|
||||
20250214,172800,480316330,4665,4665,4665,4665,0
|
||||
20250214,172700,480316330,4665,4665,4665,4665,0
|
||||
20250214,172600,480316330,4665,4665,4665,4665,0
|
||||
20250214,172500,480316330,4665,4665,4665,4665,0
|
||||
20250214,172400,480316330,4665,4665,4665,4665,0
|
||||
20250214,172300,480316330,4665,4665,4665,4665,0
|
||||
20250214,172200,480316330,4665,4665,4665,4665,0
|
||||
20250214,172100,480316330,4665,4665,4665,4665,0
|
||||
20250214,172000,480316330,4665,4665,4665,4665,0
|
||||
20250214,171900,480316330,4665,4665,4665,4665,0
|
||||
20250214,171800,480316330,4665,4665,4665,4665,0
|
||||
20250214,171700,480316330,4665,4665,4665,4665,0
|
||||
20250214,171600,480316330,4665,4665,4665,4665,0
|
||||
20250214,171500,480316330,4665,4665,4665,4665,0
|
||||
20250214,171400,480316330,4665,4665,4665,4665,0
|
||||
20250214,171300,480316330,4665,4665,4665,4665,0
|
||||
20250214,171200,480316330,4665,4665,4665,4665,0
|
||||
20250214,171100,480316330,4665,4665,4665,4665,0
|
||||
20250214,171000,480316330,4665,4665,4665,4665,0
|
||||
20250214,170900,480316330,4665,4665,4665,4665,0
|
||||
20250214,170800,480316330,4665,4665,4665,4665,2150
|
||||
20250214,170700,480316330,4665,4665,4665,4665,0
|
||||
20250214,170600,480316330,4665,4665,4665,4665,0
|
||||
20250214,170500,480316330,4665,4665,4665,4665,0
|
||||
20250214,170400,480316330,4665,4665,4665,4665,0
|
||||
20250214,170300,480316330,4665,4665,4665,4665,0
|
||||
20250214,170200,480316330,4665,4665,4665,4665,0
|
||||
20250214,170100,480316330,4665,4665,4665,4665,0
|
||||
20250214,170000,480316330,4665,4665,4665,4665,0
|
||||
20250214,165900,480316330,4665,4665,4665,4665,0
|
||||
20250214,165800,480316330,4665,4665,4665,4665,0
|
||||
20250214,165700,480316330,4665,4665,4665,4665,0
|
||||
20250214,165600,480316330,4665,4665,4665,4665,0
|
||||
20250214,165500,480316330,4665,4665,4665,4665,0
|
||||
20250214,165400,480316330,4665,4665,4665,4665,0
|
||||
20250214,165300,480316330,4665,4665,4665,4665,0
|
||||
20250214,165200,480316330,4665,4665,4665,4665,0
|
||||
20250214,165100,480316330,4665,4665,4665,4665,0
|
||||
20250214,165000,480316330,4665,4665,4665,4665,0
|
||||
20250214,164900,480316330,4665,4665,4665,4665,0
|
||||
20250214,164800,480316330,4665,4665,4665,4665,0
|
||||
20250214,164700,480316330,4665,4665,4665,4665,0
|
||||
20250214,164600,480316330,4665,4665,4665,4665,0
|
||||
20250214,164500,480316330,4665,4665,4665,4665,0
|
||||
20250214,164400,480316330,4665,4665,4665,4665,0
|
||||
20250214,164300,480316330,4665,4665,4665,4665,0
|
||||
20250214,164200,480316330,4665,4665,4665,4665,0
|
||||
20250214,164100,480316330,4665,4665,4665,4665,0
|
||||
20250214,164000,480316330,4665,4665,4665,4665,0
|
||||
20250214,163900,480316330,4665,4665,4665,4665,0
|
||||
20250214,163800,480316330,4665,4665,4665,4665,2150
|
||||
20250214,163700,480316330,4665,4665,4665,4665,0
|
||||
20250214,163600,480316330,4665,4665,4665,4665,0
|
||||
20250214,163500,480316330,4665,4665,4665,4665,0
|
||||
20250214,163400,480316330,4665,4665,4665,4665,0
|
||||
20250214,163300,480316330,4665,4665,4665,4665,0
|
||||
20250214,163200,480316330,4665,4665,4665,4665,0
|
||||
20250214,163100,480316330,4665,4665,4665,4665,0
|
||||
20250214,163000,480316330,4665,4665,4665,4665,0
|
||||
20250214,162900,480316330,4665,4665,4665,4665,0
|
||||
20250214,162800,480316330,4665,4665,4665,4665,0
|
||||
20250214,162700,480316330,4665,4665,4665,4665,0
|
||||
20250214,162600,480316330,4665,4665,4665,4665,0
|
||||
20250214,162500,480316330,4665,4665,4665,4665,0
|
||||
20250214,162400,480316330,4665,4665,4665,4665,0
|
||||
20250214,162300,480316330,4665,4665,4665,4665,0
|
||||
20250214,162200,480316330,4665,4665,4665,4665,0
|
||||
20250214,162100,480316330,4665,4665,4665,4665,0
|
||||
20250214,162000,480316330,4665,4665,4665,4665,0
|
||||
20250214,161900,480316330,4665,4665,4665,4665,0
|
||||
20250214,161800,480316330,4665,4665,4665,4665,0
|
||||
20250214,161700,480316330,4665,4665,4665,4665,0
|
||||
20250214,161600,480316330,4665,4665,4665,4665,0
|
||||
20250214,161500,480316330,4665,4665,4665,4665,0
|
||||
20250214,161400,480316330,4665,4665,4665,4665,0
|
||||
20250214,161300,480316330,4665,4665,4665,4665,0
|
||||
20250214,161200,480316330,4665,4665,4665,4665,0
|
||||
20250214,161100,480316330,4665,4665,4665,4665,0
|
||||
20250214,161000,480316330,4665,4665,4665,4665,0
|
||||
20250214,160900,480316330,4665,4665,4665,4665,0
|
||||
20250214,160800,480316330,4665,4665,4665,4665,2150
|
||||
20250214,160700,480316330,4665,4665,4665,4665,0
|
||||
20250214,160600,480316330,4665,4665,4665,4665,0
|
||||
20250214,160500,480316330,4665,4665,4665,4665,0
|
||||
20250214,160400,480316330,4665,4665,4665,4665,0
|
||||
20250214,160300,480316330,4665,4665,4665,4665,0
|
||||
20250214,160200,480316330,4665,4665,4665,4665,0
|
||||
20250214,160100,480316330,4665,4665,4665,4665,0
|
||||
20250214,160000,480316330,4665,4665,4665,4665,0
|
||||
20250214,155900,480316330,4665,4665,4665,4665,0
|
||||
20250214,155800,480316330,4665,4665,4665,4665,0
|
||||
20250214,155700,480316330,4665,4665,4665,4665,0
|
||||
20250214,155600,480316330,4665,4665,4665,4665,0
|
||||
20250214,155500,480316330,4665,4665,4665,4665,0
|
||||
20250214,155400,480316330,4665,4665,4665,4665,0
|
||||
20250214,155300,480316330,4665,4665,4665,4665,0
|
||||
20250214,155200,480316330,4665,4665,4665,4665,0
|
||||
20250214,155100,480316330,4665,4665,4665,4665,0
|
||||
20250214,155000,480316330,4665,4665,4665,4665,0
|
||||
20250214,154900,480316330,4665,4665,4665,4665,0
|
||||
20250214,154800,480316330,4665,4665,4665,4665,0
|
||||
20250214,154700,480316330,4665,4665,4665,4665,0
|
||||
20250214,154600,480316330,4665,4665,4665,4665,0
|
||||
20250214,154500,480316330,4665,4665,4665,4665,0
|
||||
20250214,154400,480316330,4665,4665,4665,4665,0
|
||||
20250214,154300,480316330,4665,4665,4665,4665,0
|
||||
20250214,154200,480316330,4665,4665,4665,4665,0
|
||||
20250214,154100,480316330,4665,4665,4665,4665,0
|
||||
20250214,154000,480316330,4665,4665,4665,4665,0
|
||||
20250214,153900,480316330,4665,4665,4665,4665,0
|
||||
20250214,153800,480316330,4665,4665,4665,4665,2150
|
||||
20250214,153700,480316330,4665,4665,4665,4665,0
|
||||
20250214,153600,480316330,4665,4665,4665,4665,0
|
||||
20250214,153500,480316330,4665,4665,4665,4665,0
|
||||
20250214,153400,480316330,4665,4665,4665,4665,0
|
||||
20250214,153300,480316330,4665,4665,4665,4665,0
|
||||
20250214,153200,480316330,4665,4665,4665,4665,0
|
||||
20250214,153100,480316330,4665,4665,4665,4665,0
|
||||
20250214,153000,480316330,4665,4665,4665,4665,2150
|
||||
20250214,152900,470286580,4665,4665,4665,4665,0
|
||||
20250214,152800,470286580,4665,4665,4665,4665,0
|
||||
20250214,152700,470286580,4665,4665,4665,4665,0
|
||||
20250214,152600,470286580,4665,4665,4665,4665,0
|
||||
20250214,152500,470286580,4665,4665,4665,4665,0
|
||||
20250214,152400,470286580,4665,4665,4665,4665,0
|
||||
20250214,152300,470286580,4665,4665,4665,4665,0
|
||||
20250214,152200,470286580,4665,4665,4665,4665,0
|
||||
20250214,152100,470286580,4665,4665,4665,4665,0
|
||||
20250214,152000,470286580,4665,4665,4665,4665,0
|
||||
20250214,151900,470286580,4665,4655,4665,4630,665
|
||||
20250214,151800,467197255,4630,4630,4655,4630,375
|
||||
20250214,151700,465460980,4655,4640,4655,4630,753
|
||||
20250214,151600,461974490,4630,4635,4635,4630,5000
|
||||
20250214,151500,438822295,4660,4635,4660,4630,670
|
||||
20250214,151400,435716420,4660,4660,4660,4660,1
|
||||
20250214,151300,435711760,4635,4635,4635,4635,0
|
||||
20250214,151200,435711760,4635,4635,4635,4635,201
|
||||
20250214,151100,434780125,4635,4645,4645,4635,1336
|
||||
20250214,151000,428580830,4645,4655,4655,4645,438
|
||||
20250214,150900,426544180,4660,4660,4660,4660,0
|
||||
20250214,150800,426544180,4660,4660,4660,4660,0
|
||||
20250214,150700,426544180,4660,4650,4660,4650,126
|
||||
20250214,150600,425958080,4660,4660,4660,4660,6
|
||||
20250214,150500,425930120,4660,4660,4660,4660,0
|
||||
20250214,150400,425930120,4660,4640,4660,4640,24
|
||||
20250214,150300,425818300,4645,4645,4645,4645,0
|
||||
20250214,150200,425818300,4645,4650,4650,4645,184
|
||||
20250214,150100,424963360,4645,4645,4645,4645,0
|
||||
20250214,150000,424963360,4645,4645,4645,4645,0
|
||||
20250214,145900,424963360,4645,4645,4645,4645,0
|
||||
20250214,145800,424963360,4645,4650,4650,4645,200
|
||||
20250214,145700,424033970,4645,4645,4645,4645,0
|
||||
20250214,145600,424033970,4645,4645,4645,4645,0
|
||||
20250214,145500,424033970,4645,4645,4645,4645,0
|
||||
20250214,145400,424033970,4645,4645,4645,4645,20
|
||||
20250214,145300,423941070,4640,4640,4640,4640,1
|
||||
20250214,145200,423936430,4660,4660,4660,4660,0
|
||||
20250214,145100,423936430,4660,4660,4660,4660,0
|
||||
20250214,145000,423936430,4660,4660,4660,4660,0
|
||||
20250214,144900,423936430,4660,4660,4660,4660,40
|
||||
20250214,144800,423750030,4640,4640,4640,4640,0
|
||||
20250214,144700,423750030,4640,4655,4655,4640,1000
|
||||
20250214,144600,419105980,4660,4660,4660,4660,2
|
||||
20250214,144500,419096660,4660,4660,4660,4660,10
|
||||
20250214,144400,419050060,4660,4660,4660,4660,1
|
||||
20250214,144300,419045400,4645,4645,4645,4645,0
|
||||
20250214,144200,419045400,4645,4645,4645,4645,1
|
||||
20250214,144100,419040755,4655,4655,4655,4655,29
|
||||
20250214,144000,418905760,4640,4645,4655,4640,2494
|
||||
20250214,143900,407326955,4650,4650,4650,4650,0
|
||||
20250214,143800,407326955,4650,4675,4675,4650,8107
|
||||
20250214,143700,369542160,4675,4675,4675,4675,0
|
||||
20250214,143600,369542160,4675,4675,4675,4675,108
|
||||
20250214,143500,369037260,4675,4675,4675,4675,748
|
||||
20250214,143400,365540360,4680,4680,4680,4680,0
|
||||
20250214,143300,365540360,4680,4690,4690,4680,300
|
||||
20250214,143200,364135750,4710,4710,4710,4710,1
|
||||
20250214,143100,364131040,4700,4700,4700,4700,0
|
||||
20250214,143000,364131040,4700,4700,4700,4685,257
|
||||
20250214,142900,362924340,4700,4700,4700,4700,21
|
||||
20250214,142800,362825640,4700,4700,4700,4700,0
|
||||
20250214,142700,362825640,4700,4700,4700,4700,0
|
||||
20250214,142600,362825640,4700,4700,4700,4700,50
|
||||
20250214,142500,362590640,4700,4700,4700,4700,0
|
||||
20250214,142400,362590640,4700,4700,4700,4700,10
|
||||
20250214,142300,362543640,4700,4700,4700,4700,6000
|
||||
20250214,142200,334343640,4700,4700,4700,4700,3
|
||||
20250214,142100,334329540,4700,4700,4700,4700,0
|
||||
20250214,142000,334329540,4700,4700,4700,4700,42
|
||||
20250214,141900,334132140,4700,4700,4700,4700,0
|
||||
20250214,141800,334132140,4700,4700,4700,4700,0
|
||||
20250214,141700,334132140,4700,4700,4700,4700,0
|
||||
20250214,141600,334132140,4700,4700,4700,4700,0
|
||||
20250214,141500,334132140,4700,4700,4700,4700,0
|
||||
20250214,141400,334132140,4700,4700,4700,4700,0
|
||||
20250214,141300,334132140,4700,4700,4700,4700,0
|
||||
20250214,141200,334132140,4700,4700,4700,4700,1
|
||||
20250214,141100,334127440,4680,4680,4680,4680,1028
|
||||
20250214,141000,329316400,4685,4685,4685,4685,0
|
||||
20250214,140900,329316400,4685,4685,4685,4685,0
|
||||
20250214,140800,329316400,4685,4685,4685,4685,1
|
||||
20250214,140700,329311715,4685,4685,4685,4685,40
|
||||
20250214,140600,329124315,4695,4695,4695,4695,103
|
||||
20250214,140500,328640730,4695,4695,4695,4695,0
|
||||
20250214,140400,328640730,4695,4695,4695,4695,0
|
||||
20250214,140300,328640730,4695,4695,4695,4695,2
|
||||
20250214,140200,328631340,4685,4685,4685,4685,0
|
||||
20250214,140100,328631340,4685,4685,4685,4685,80
|
||||
20250214,140000,328256540,4685,4685,4685,4685,0
|
||||
20250214,135900,328256540,4685,4685,4685,4685,2
|
||||
20250214,135800,328247170,4685,4685,4685,4685,0
|
||||
20250214,135700,328247170,4685,4685,4685,4685,0
|
||||
20250214,135600,328247170,4685,4685,4685,4685,20
|
||||
20250214,135500,328153470,4675,4680,4680,4675,547
|
||||
20250214,135400,325596240,4680,4680,4680,4680,1262
|
||||
20250214,135300,319690080,4685,4685,4685,4685,1747
|
||||
20250214,135200,311505385,4690,4690,4690,4690,0
|
||||
20250214,135100,311505385,4690,4690,4690,4690,61
|
||||
20250214,135000,311219295,4700,4700,4700,4700,401
|
||||
20250214,134900,309334595,4700,4700,4700,4700,0
|
||||
20250214,134800,309334595,4700,4700,4700,4700,0
|
||||
20250214,134700,309334595,4700,4700,4700,4700,2
|
||||
20250214,134600,309325195,4700,4695,4700,4695,230
|
||||
20250214,134500,308244410,4700,4700,4700,4700,0
|
||||
20250214,134400,308244410,4700,4700,4700,4700,0
|
||||
20250214,134300,308244410,4700,4700,4700,4700,0
|
||||
20250214,134200,308244410,4700,4700,4700,4700,0
|
||||
20250214,134100,308244410,4700,4700,4700,4700,0
|
||||
20250214,134000,308244410,4700,4700,4700,4700,0
|
||||
20250214,133900,308244410,4700,4700,4700,4700,0
|
||||
20250214,133800,308244410,4700,4700,4700,4700,0
|
||||
20250214,133700,308244410,4700,4700,4700,4700,0
|
||||
20250214,133600,308244410,4700,4700,4700,4700,6
|
||||
20250214,133500,308216210,4700,4700,4700,4700,0
|
||||
20250214,133400,308216210,4700,4700,4700,4700,0
|
||||
20250214,133300,308216210,4700,4700,4700,4700,8
|
||||
20250214,133200,308178610,4700,4700,4700,4700,0
|
||||
20250214,133100,308178610,4700,4700,4700,4700,1
|
||||
20250214,133000,308173910,4700,4685,4700,4685,119
|
||||
20250214,132900,307616320,4685,4695,4695,4685,2000
|
||||
20250214,132800,298235535,4695,4695,4695,4695,0
|
||||
20250214,132700,298235535,4695,4695,4695,4695,0
|
||||
20250214,132600,298235535,4695,4695,4695,4695,15
|
||||
20250214,132500,298165110,4695,4695,4695,4695,0
|
||||
20250214,132400,298165110,4695,4695,4695,4695,70
|
||||
20250214,132300,297836460,4700,4700,4700,4700,8797
|
||||
20250214,132200,256490560,4700,4700,4700,4700,0
|
||||
20250214,132100,256490560,4700,4700,4700,4700,70
|
||||
20250214,132000,256161560,4700,4705,4705,4700,1133
|
||||
20250214,131900,250836245,4735,4695,4735,4695,10626
|
||||
20250214,131800,200893960,4690,4690,4690,4690,0
|
||||
20250214,131700,200893960,4690,4690,4690,4690,200
|
||||
20250214,131600,199955960,4695,4695,4695,4695,283
|
||||
20250214,131500,198627275,4695,4695,4695,4695,0
|
||||
20250214,131400,198627275,4695,4695,4695,4695,266
|
||||
20250214,131300,197378405,4695,4695,4695,4695,0
|
||||
20250214,131200,197378405,4695,4695,4695,4695,0
|
||||
20250214,131100,197378405,4695,4695,4695,4695,314
|
||||
20250214,131000,195904175,4700,4700,4700,4700,0
|
||||
20250214,130900,195904175,4700,4700,4700,4700,10
|
||||
20250214,130800,195857175,4700,4700,4700,4700,0
|
||||
20250214,130700,195857175,4700,4700,4700,4700,0
|
||||
20250214,130600,195857175,4700,4700,4700,4700,1
|
||||
20250214,130500,195852475,4700,4700,4700,4700,1
|
||||
20250214,130400,195847775,4700,4700,4700,4700,0
|
||||
20250214,130300,195847775,4700,4700,4700,4700,13
|
||||
20250214,130200,195786675,4700,4700,4700,4700,0
|
||||
20250214,130100,195786675,4700,4700,4700,4700,0
|
||||
20250214,130000,195786675,4700,4700,4700,4700,0
|
||||
20250214,125900,195786675,4700,4700,4700,4700,9
|
||||
20250214,125800,195744375,4700,4700,4700,4700,500
|
||||
20250214,125700,193394375,4700,4700,4700,4700,0
|
||||
20250214,125600,193394375,4700,4700,4700,4700,571
|
||||
20250214,125500,190710675,4700,4700,4700,4700,2567
|
||||
20250214,125400,178645775,4700,4700,4700,4700,0
|
||||
20250214,125300,178645775,4700,4700,4700,4700,539
|
||||
20250214,125200,176112475,4700,4700,4700,4700,0
|
||||
20250214,125100,176112475,4700,4700,4700,4700,0
|
||||
20250214,125000,176112475,4700,4700,4700,4700,1423
|
||||
20250214,124900,169424375,4700,4700,4700,4700,0
|
||||
20250214,124800,169424375,4700,4700,4700,4700,3645
|
||||
20250214,124700,152292875,4700,4700,4700,4700,1355
|
||||
20250214,124600,145924375,4710,4700,4710,4700,12
|
||||
20250214,124500,145867905,4700,4710,4710,4700,12
|
||||
20250214,124400,145811495,4710,4700,4710,4695,5009
|
||||
20250214,124300,122269225,4700,4700,4700,4700,3373
|
||||
20250214,124200,106416125,4700,4720,4730,4700,6628
|
||||
20250214,124100,75228995,4735,4735,4735,4735,0
|
||||
20250214,124000,75228995,4735,4735,4735,4735,1
|
||||
20250214,123900,75224260,4720,4720,4720,4720,0
|
||||
20250214,123800,75224260,4720,4720,4720,4720,50
|
||||
20250214,123700,74988260,4720,4720,4720,4720,0
|
||||
20250214,123600,74988260,4720,4720,4720,4720,0
|
||||
20250214,123500,74988260,4720,4720,4720,4720,3
|
||||
20250214,123400,74974100,4720,4720,4720,4720,0
|
||||
20250214,123300,74974100,4720,4720,4720,4720,0
|
||||
20250214,123200,74974100,4720,4720,4720,4720,0
|
||||
20250214,123100,74974100,4720,4720,4720,4720,1
|
||||
20250214,123000,74969380,4720,4720,4720,4720,1
|
||||
20250214,122900,74964660,4720,4720,4720,4720,0
|
||||
20250214,122800,74964660,4720,4720,4720,4720,0
|
||||
20250214,122700,74964660,4720,4720,4720,4720,5
|
||||
20250214,122600,74941060,4720,4720,4720,4720,0
|
||||
20250214,122500,74941060,4720,4720,4720,4720,0
|
||||
20250214,122400,74941060,4720,4720,4720,4720,0
|
||||
20250214,122300,74941060,4720,4720,4720,4720,95
|
||||
20250214,122200,74492660,4720,4720,4720,4720,0
|
||||
20250214,122100,74492660,4720,4720,4720,4720,0
|
||||
20250214,122000,74492660,4720,4720,4720,4720,0
|
||||
20250214,121900,74492660,4720,4720,4720,4720,0
|
||||
20250214,121800,74492660,4720,4720,4720,4720,16
|
||||
20250214,121700,74417140,4725,4725,4725,4725,0
|
||||
20250214,121600,74417140,4725,4725,4725,4725,10
|
||||
20250214,121500,74369890,4725,4725,4725,4725,0
|
||||
20250214,121400,74369890,4725,4725,4725,4725,10
|
||||
20250214,121300,74322640,4725,4725,4725,4725,0
|
||||
20250214,121200,74322640,4725,4725,4725,4725,225
|
||||
20250214,121100,73259515,4730,4730,4730,4730,74
|
||||
20250214,121000,72909495,4735,4735,4735,4735,0
|
||||
20250214,120900,72909495,4735,4735,4735,4735,5
|
||||
20250214,120800,72885820,4745,4745,4745,4745,0
|
||||
20250214,120700,72885820,4745,4745,4745,4745,3
|
||||
20250214,120600,72871585,4745,4745,4745,4745,0
|
||||
20250214,120500,72871585,4745,4745,4745,4745,2
|
||||
20250214,120400,72862095,4740,4740,4740,4740,3
|
||||
20250214,120300,72847875,4740,4740,4740,4740,500
|
||||
20250214,120200,70477875,4740,4740,4740,4740,0
|
||||
20250214,120100,70477875,4740,4730,4740,4730,107
|
||||
20250214,120000,69970750,4730,4730,4730,4730,40
|
||||
20250214,115900,69781550,4730,4730,4730,4730,0
|
||||
20250214,115800,69781550,4730,4730,4730,4730,0
|
||||
20250214,115700,69781550,4730,4730,4730,4730,0
|
||||
20250214,115600,69781550,4730,4725,4730,4725,8
|
||||
20250214,115500,69743740,4700,4700,4700,4700,1
|
||||
20250214,115400,69739040,4725,4725,4725,4725,0
|
||||
20250214,115300,69739040,4725,4725,4725,4725,0
|
||||
20250214,115200,69739040,4725,4720,4725,4720,20
|
||||
20250214,115100,69644620,4720,4720,4720,4720,0
|
||||
20250214,115000,69644620,4720,4720,4720,4720,0
|
||||
20250214,114900,69644620,4720,4720,4720,4720,0
|
||||
20250214,114800,69644620,4720,4720,4720,4720,1000
|
||||
20250214,114700,64924620,4720,4720,4720,4720,0
|
||||
20250214,114600,64924620,4720,4720,4720,4720,0
|
||||
20250214,114500,64924620,4720,4720,4720,4720,0
|
||||
20250214,114400,64924620,4720,4720,4720,4720,0
|
||||
20250214,114300,64924620,4720,4720,4720,4720,0
|
||||
20250214,114200,64924620,4720,4720,4720,4720,0
|
||||
20250214,114100,64924620,4720,4720,4720,4720,5
|
||||
20250214,114000,64901020,4720,4720,4720,4720,0
|
||||
20250214,113900,64901020,4720,4720,4720,4720,0
|
||||
20250214,113800,64901020,4720,4720,4720,4720,0
|
||||
20250214,113700,64901020,4720,4720,4720,4720,0
|
||||
20250214,113600,64901020,4720,4720,4720,4720,0
|
||||
20250214,113500,64901020,4720,4720,4720,4720,5
|
||||
20250214,113400,64877420,4720,4720,4720,4720,0
|
||||
20250214,113300,64877420,4720,4720,4720,4720,0
|
||||
20250214,113200,64877420,4720,4720,4720,4720,0
|
||||
20250214,113100,64877420,4720,4720,4720,4720,0
|
||||
20250214,113000,64877420,4720,4720,4720,4720,0
|
||||
20250214,112900,64877420,4720,4720,4720,4720,7
|
||||
20250214,112800,64844380,4720,4720,4720,4720,8
|
||||
20250214,112700,64806620,4720,4720,4720,4720,0
|
||||
20250214,112600,64806620,4720,4720,4720,4720,0
|
||||
20250214,112500,64806620,4720,4720,4720,4720,0
|
||||
20250214,112400,64806620,4720,4720,4720,4720,0
|
||||
20250214,112300,64806620,4720,4720,4720,4720,0
|
||||
20250214,112200,64806620,4720,4720,4720,4720,0
|
||||
20250214,112100,64806620,4720,4720,4720,4720,5
|
||||
20250214,112000,64783020,4695,4695,4695,4695,0
|
||||
20250214,111900,64783020,4695,4700,4700,4695,1782
|
||||
20250214,111800,56415600,4720,4720,4720,4720,0
|
||||
20250214,111700,56415600,4720,4720,4720,4720,0
|
||||
20250214,111600,56415600,4720,4720,4720,4720,3
|
||||
20250214,111500,56401440,4720,4720,4720,4720,0
|
||||
20250214,111400,56401440,4720,4720,4720,4720,0
|
||||
20250214,111300,56401440,4720,4720,4720,4720,5
|
||||
20250214,111200,56377840,4720,4720,4720,4720,0
|
||||
20250214,111100,56377840,4720,4720,4720,4720,0
|
||||
20250214,111000,56377840,4720,4720,4720,4720,0
|
||||
20250214,110900,56377840,4720,4720,4720,4720,0
|
||||
20250214,110800,56377840,4720,4720,4720,4720,0
|
||||
20250214,110700,56377840,4720,4720,4720,4720,5
|
||||
20250214,110600,56354240,4700,4700,4700,4700,0
|
||||
20250214,110500,56354240,4700,4700,4700,4700,0
|
||||
20250214,110400,56354240,4700,4700,4700,4700,2
|
||||
20250214,110300,56344840,4700,4700,4700,4700,500
|
||||
20250214,110200,53994840,4705,4705,4705,4705,2
|
||||
20250214,110100,53985430,4720,4720,4720,4720,0
|
||||
20250214,110000,53985430,4720,4720,4720,4720,1
|
||||
20250214,105900,53980710,4700,4700,4700,4700,369
|
||||
20250214,105800,52246410,4710,4705,4710,4705,515
|
||||
20250214,105700,49823180,4705,4705,4705,4705,1
|
||||
20250214,105600,49818475,4695,4695,4695,4695,0
|
||||
20250214,105500,49818475,4695,4695,4695,4695,30
|
||||
20250214,105400,49677625,4705,4705,4705,4705,0
|
||||
20250214,105300,49677625,4705,4705,4705,4705,2
|
||||
20250214,105200,49668215,4690,4700,4705,4690,223
|
||||
20250214,105100,48620390,4695,4695,4695,4695,60
|
||||
20250214,105000,48338690,4695,4695,4695,4695,0
|
||||
20250214,104900,48338690,4695,4695,4695,4695,0
|
||||
20250214,104800,48338690,4695,4695,4695,4695,2
|
||||
20250214,104700,48329300,4685,4685,4685,4685,0
|
||||
20250214,104600,48329300,4685,4685,4685,4685,0
|
||||
20250214,104500,48329300,4685,4685,4685,4685,220
|
||||
20250214,104400,47298600,4695,4695,4695,4695,2
|
||||
20250214,104300,47289210,4690,4690,4690,4690,3
|
||||
20250214,104200,47275140,4695,4695,4695,4695,6
|
||||
20250214,104100,47246970,4695,4695,4695,4695,3
|
||||
20250214,104000,47232885,4695,4695,4695,4695,0
|
||||
20250214,103900,47232885,4695,4695,4695,4695,0
|
||||
20250214,103800,47232885,4695,4695,4695,4695,0
|
||||
20250214,103700,47232885,4695,4695,4695,4695,0
|
||||
20250214,103600,47232885,4695,4695,4695,4695,0
|
||||
20250214,103500,47232885,4695,4695,4695,4695,0
|
||||
20250214,103400,47232885,4695,4685,4695,4685,7
|
||||
20250214,103300,47200070,4680,4680,4680,4680,0
|
||||
20250214,103200,47200070,4680,4680,4680,4680,0
|
||||
20250214,103100,47200070,4680,4680,4695,4680,24
|
||||
20250214,103000,47087450,4695,4695,4695,4695,0
|
||||
20250214,102900,47087450,4695,4695,4695,4695,0
|
||||
20250214,102800,47087450,4695,4695,4695,4695,1
|
||||
20250214,102700,47082755,4695,4695,4695,4695,16
|
||||
20250214,102600,47007635,4695,4695,4695,4695,0
|
||||
20250214,102500,47007635,4695,4695,4695,4695,0
|
||||
20250214,102400,47007635,4695,4695,4695,4695,10
|
||||
20250214,102300,46960685,4680,4680,4680,4680,0
|
||||
20250214,102200,46960685,4680,4680,4680,4680,0
|
||||
20250214,102100,46960685,4680,4690,4690,4680,9
|
||||
20250214,102000,46918515,4695,4695,4695,4695,0
|
||||
20250214,101900,46918515,4695,4695,4695,4695,3
|
||||
20250214,101800,46904430,4695,4695,4695,4695,0
|
||||
20250214,101700,46904430,4695,4695,4695,4695,0
|
||||
20250214,101600,46904430,4695,4685,4695,4685,4
|
||||
20250214,101500,46885670,4685,4685,4685,4685,0
|
||||
20250214,101400,46885670,4685,4685,4685,4685,18
|
||||
20250214,101300,46801340,4685,4685,4685,4685,9
|
||||
20250214,101200,46759175,4685,4685,4685,4685,1
|
||||
20250214,101100,46754490,4685,4705,4705,4685,5
|
||||
20250214,101000,46731025,4705,4705,4705,4705,0
|
||||
20250214,100900,46731025,4705,4705,4705,4705,0
|
||||
20250214,100800,46731025,4705,4705,4705,4705,0
|
||||
20250214,100700,46731025,4705,4705,4705,4705,1
|
||||
20250214,100600,46726320,4710,4685,4710,4685,26
|
||||
20250214,100500,46604485,4710,4710,4710,4710,0
|
||||
20250214,100400,46604485,4710,4705,4710,4705,1005
|
||||
20250214,100300,41870940,4685,4685,4685,4685,200
|
||||
20250214,100200,40933940,4685,4685,4685,4685,5
|
||||
20250214,100100,40910515,4680,4680,4680,4680,165
|
||||
20250214,100000,40138315,4680,4680,4680,4680,5
|
||||
20250214,095900,40114915,4670,4670,4670,4670,0
|
||||
20250214,095800,40114915,4670,4670,4670,4670,61
|
||||
20250214,095700,39830045,4670,4670,4670,4670,0
|
||||
20250214,095600,39830045,4670,4670,4670,4670,0
|
||||
20250214,095500,39830045,4670,4670,4670,4670,0
|
||||
20250214,095400,39830045,4670,4670,4670,4670,0
|
||||
20250214,095300,39830045,4670,4670,4670,4670,5
|
||||
20250214,095200,39806695,4655,4655,4655,4655,0
|
||||
20250214,095100,39806695,4655,4655,4655,4655,0
|
||||
20250214,095000,39806695,4655,4655,4655,4655,732
|
||||
20250214,094900,36399235,4655,4655,4655,4655,486
|
||||
20250214,094800,34136905,4655,4655,4655,4655,600
|
||||
20250214,094700,31343905,4655,4660,4660,4655,600
|
||||
20250214,094600,28548955,4675,4675,4675,4675,0
|
||||
20250214,094500,28548955,4675,4675,4675,4675,22
|
||||
20250214,094400,28446105,4680,4680,4680,4680,0
|
||||
20250214,094300,28446105,4680,4680,4680,4680,10
|
||||
20250214,094200,28399305,4680,4680,4680,4680,40
|
||||
20250214,094100,28212105,4685,4670,4685,4670,15
|
||||
20250214,094000,28141845,4655,4665,4670,4655,85
|
||||
20250214,093900,27745505,4670,4670,4670,4670,0
|
||||
20250214,093800,27745505,4670,4695,4695,4670,925
|
||||
20250214,093700,23418910,4715,4715,4715,4715,0
|
||||
20250214,093600,23418910,4715,4715,4715,4715,2
|
||||
20250214,093500,23409480,4675,4675,4675,4675,0
|
||||
20250214,093400,23409480,4675,4675,4675,4675,0
|
||||
20250214,093300,23409480,4675,4675,4675,4675,0
|
||||
20250214,093200,23409480,4675,4675,4675,4675,198
|
||||
20250214,093100,22483830,4720,4720,4720,4720,0
|
||||
20250214,093000,22483830,4720,4720,4720,4720,0
|
||||
20250214,092900,22483830,4720,4720,4720,4720,0
|
||||
20250214,092800,22483830,4720,4720,4720,4720,0
|
||||
20250214,092700,22483830,4720,4720,4720,4720,0
|
||||
20250214,092600,22483830,4720,4720,4720,4720,0
|
||||
20250214,092500,22483830,4720,4720,4720,4720,1
|
||||
20250214,092400,22479110,4700,4710,4710,4640,2378
|
||||
20250214,092300,11392610,4710,4720,4720,4710,200
|
||||
20250214,092200,10450110,4710,4710,4710,4710,0
|
||||
20250214,092100,10450110,4710,4710,4710,4710,0
|
||||
20250214,092000,10450110,4710,4710,4710,4710,0
|
||||
20250214,091900,10450110,4710,4710,4710,4710,119
|
||||
20250214,091800,9889620,4710,4715,4715,4710,1087
|
||||
20250214,091700,4768460,4735,4735,4735,4735,0
|
||||
20250214,091600,4768460,4735,4720,4740,4715,111
|
||||
20250214,091500,4244860,4740,4740,4740,4740,5
|
||||
20250214,091400,4221160,4730,4730,4730,4730,0
|
||||
20250214,091300,4221160,4730,4740,4740,4730,8
|
||||
20250214,091200,4183290,4740,4740,4740,4740,114
|
||||
20250214,091100,3642930,4740,4740,4740,4740,0
|
||||
20250214,091000,3642930,4740,4725,4740,4725,4
|
||||
20250214,090900,3623985,4740,4740,4740,4740,15
|
||||
20250214,090800,3552885,4740,4740,4740,4740,1
|
||||
20250214,090700,3548145,4740,4740,4740,4740,0
|
||||
20250214,090600,3548145,4740,4740,4740,4740,0
|
||||
20250214,090500,3548145,4740,4740,4740,4740,10
|
||||
20250214,090400,3500745,4745,4745,4745,4745,0
|
||||
20250214,090300,3500745,4745,4745,4745,4745,0
|
||||
20250214,090200,3500745,4745,4745,4745,4745,0
|
||||
20250214,090100,3500745,4745,4745,4745,4745,0
|
||||
20250214,090000,3500745,4745,4710,4745,4710,739
|
||||
|
Reference in New Issue
Block a user